30,900.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 31,000.00 | 31,000.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2025-09-30 | 31,000.00 | 31,000.00 | 30,800.00 | 31,000.00 | 0.0M |
| 2025-09-26 | 33,000.00 | 34,000.00 | 31,000.00 | 31,900.00 | 0.0M |
| 2025-09-25 | 31,100.00 | 32,200.00 | 31,100.00 | 32,200.00 | 0.0M |
| 2025-09-24 | 33,000.00 | 33,000.00 | 32,200.00 | 32,200.00 | 0.0M |
| 2025-09-23 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 0.0M |
| 2025-09-22 | 31,300.00 | 31,300.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-09-19 | 31,000.00 | 31,600.00 | 31,000.00 | 31,200.00 | 0.0M |
| 2025-09-18 | 31,000.00 | 31,500.00 | 31,000.00 | 31,500.00 | 0.0M |
| 2025-09-17 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-09-16 | 31,100.00 | 31,700.00 | 31,100.00 | 31,600.00 | 0.0M |
| 2025-09-15 | 31,400.00 | 31,500.00 | 31,000.00 | 31,100.00 | 0.0M |
| 2025-09-12 | 31,100.00 | 31,400.00 | 31,100.00 | 31,400.00 | 0.0M |
| 2025-09-11 | 31,100.00 | 31,100.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-09-10 | 30,200.00 | 31,400.00 | 30,200.00 | 31,200.00 | 0.0M |
| 2025-09-09 | 30,500.00 | 30,700.00 | 29,800.00 | 30,700.00 | 0.0M |
| 2025-09-08 | 30,800.00 | 31,000.00 | 30,800.00 | 30,900.00 | 0.0M |
| 2025-09-05 | 31,300.00 | 31,500.00 | 31,300.00 | 31,400.00 | 0.0M |
| 2025-09-04 | 31,300.00 | 31,500.00 | 30,800.00 | 31,400.00 | 0.0M |
| 2025-09-03 | 31,900.00 | 31,900.00 | 31,200.00 | 31,600.00 | 0.1M |
| 2025-08-29 | 32,400.00 | 32,400.00 | 31,400.00 | 32,000.00 | 0.1M |
| 2025-08-28 | 33,900.00 | 33,900.00 | 31,700.00 | 32,000.00 | 0.0M |
| 2025-08-27 | 33,537.43 | 33,990.64 | 33,537.43 | 33,900.00 | 0.0M |
| 2025-08-26 | 33,900.00 | 34,262.56 | 32,631.01 | 33,990.64 | 0.0M |
| 2025-08-25 | 35,259.62 | 35,259.62 | 33,356.15 | 33,446.79 | 0.0M |
| 2025-08-22 | 35,350.26 | 35,803.47 | 34,806.41 | 34,897.06 | 0.2M |
| 2025-08-21 | 33,990.64 | 35,168.98 | 33,990.64 | 35,078.34 | 0.2M |
| 2025-08-20 | 38,000.00 | 38,000.00 | 35,900.00 | 36,400.00 | 0.0M |
| 2025-08-19 | 34,800.00 | 36,900.00 | 34,800.00 | 35,800.00 | 0.1M |
| 2025-08-18 | 34,700.00 | 34,700.00 | 33,500.00 | 34,700.00 | 0.0M |
| 2025-08-15 | 34,800.00 | 34,800.00 | 34,200.00 | 34,700.00 | 0.0M |
| 2025-08-14 | 35,000.00 | 35,000.00 | 34,500.00 | 34,600.00 | 0.0M |
| 2025-08-13 | 34,900.00 | 35,000.00 | 34,800.00 | 35,000.00 | 0.0M |
| 2025-08-12 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-08-11 | 34,900.00 | 34,900.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-08-08 | 34,600.00 | 35,200.00 | 34,600.00 | 34,800.00 | 0.0M |
| 2025-08-07 | 34,900.00 | 35,000.00 | 33,500.00 | 34,500.00 | 0.0M |
| 2025-08-06 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-08-05 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 0.0M |
| 2025-07-31 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0.0M |
| 2025-07-30 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-07-29 | 35,500.00 | 35,500.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2025-07-28 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 0.0M |
| 2025-07-25 | 35,200.00 | 35,800.00 | 35,200.00 | 35,500.00 | 0.0M |
| 2025-07-24 | 35,100.00 | 35,100.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-07-23 | 35,000.00 | 35,300.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-07-22 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-07-21 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-07-18 | 34,800.00 | 35,500.00 | 34,800.00 | 35,000.00 | 0.0M |
| 2025-07-17 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-07-16 | 35,000.00 | 35,000.00 | 34,600.00 | 34,700.00 | 0.0M |
| 2025-07-15 | 35,000.00 | 35,200.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-07-14 | 35,000.00 | 35,800.00 | 35,000.00 | 35,100.00 | 0.0M |
| 2025-07-11 | 35,100.00 | 35,100.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-07-10 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 0.0M |
| 2025-07-09 | 35,100.00 | 35,200.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2025-07-08 | 35,000.00 | 35,400.00 | 35,000.00 | 35,200.00 | 0.0M |
| 2025-07-07 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-07-04 | 34,800.00 | 35,000.00 | 34,800.00 | 34,900.00 | 0.0M |
| 2025-07-03 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-07-02 | 34,600.00 | 35,000.00 | 34,600.00 | 34,700.00 | 0.0M |
| 2025-07-01 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-06-30 | 35,500.00 | 35,500.00 | 34,200.00 | 35,500.00 | 0.0M |
| 2025-06-27 | 34,300.00 | 35,000.00 | 34,300.00 | 35,000.00 | 0.0M |
| 2025-06-26 | 34,700.00 | 35,800.00 | 34,700.00 | 35,500.00 | 0.0M |
| 2025-06-25 | 34,700.00 | 34,900.00 | 34,700.00 | 34,800.00 | 0.0M |
| 2025-06-24 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-06-23 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-06-20 | 34,900.00 | 34,900.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-06-19 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-06-18 | 34,900.00 | 34,900.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-06-17 | 34,600.00 | 34,900.00 | 34,600.00 | 34,900.00 | 0.0M |
| 2025-06-16 | 34,500.00 | 34,600.00 | 34,400.00 | 34,600.00 | 0.0M |
| 2025-06-13 | 34,800.00 | 34,800.00 | 34,600.00 | 34,800.00 | 0.0M |
| 2025-06-12 | 34,700.00 | 34,900.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-06-11 | 34,900.00 | 35,000.00 | 34,800.00 | 35,000.00 | 0.0M |
| 2025-06-10 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-06-09 | 34,700.00 | 34,900.00 | 34,700.00 | 34,800.00 | 0.1M |
| 2025-06-06 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 0.0M |
| 2025-06-05 | 34,700.00 | 34,900.00 | 34,700.00 | 34,900.00 | 0.0M |
| 2025-06-04 | 34,500.00 | 34,800.00 | 34,500.00 | 34,800.00 | 0.0M |
| 2025-06-03 | 34,800.00 | 34,900.00 | 34,500.00 | 34,900.00 | 0.0M |
| 2025-06-02 | 34,900.00 | 35,000.00 | 33,000.00 | 34,900.00 | 0.0M |
| 2025-05-30 | 34,700.00 | 35,000.00 | 34,700.00 | 34,700.00 | 0.0M |
| 2025-05-29 | 35,000.00 | 35,000.00 | 34,700.00 | 35,000.00 | 0.0M |
| 2025-05-28 | 35,000.00 | 35,200.00 | 34,600.00 | 35,200.00 | 0.0M |
| 2025-05-27 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-05-26 | 34,800.00 | 35,200.00 | 34,800.00 | 35,200.00 | 0.0M |
| 2025-05-23 | 34,800.00 | 34,900.00 | 34,800.00 | 34,900.00 | 0.0M |
| 2025-05-22 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2025-05-21 | 35,000.00 | 35,000.00 | 34,800.00 | 34,900.00 | 0.0M |
| 2025-05-20 | 35,100.00 | 35,100.00 | 34,800.00 | 34,800.00 | 0.0M |
| 2025-05-19 | 35,200.00 | 35,200.00 | 34,900.00 | 34,900.00 | 0.0M |
| 2025-05-16 | 34,700.00 | 35,500.00 | 34,700.00 | 35,000.00 | 0.1M |
| 2025-05-15 | 34,500.00 | 34,800.00 | 34,500.00 | 34,700.00 | 0.0M |
| 2025-05-14 | 33,400.00 | 33,500.00 | 33,100.00 | 33,500.00 | 0.0M |
| 2025-05-13 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 0.0M |
| 2025-05-12 | 33,700.00 | 33,700.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2025-05-09 | 33,700.00 | 33,700.00 | 33,100.00 | 33,100.00 | 0.0M |
| 2025-05-08 | 33,500.00 | 35,000.00 | 33,500.00 | 35,000.00 | 0.0M |
| 2025-05-07 | 33,200.00 | 34,300.00 | 33,200.00 | 34,300.00 | 0.0M |
| 2025-05-06 | 35,000.00 | 35,000.00 | 34,100.00 | 34,100.00 | 0.0M |
| 2025-05-05 | 36,000.00 | 36,000.00 | 33,300.00 | 34,500.00 | 0.0M |
| 2025-04-29 | 34,000.00 | 34,500.00 | 33,600.00 | 34,300.00 | 0.0M |
| 2025-04-28 | 34,000.00 | 34,000.00 | 32,800.00 | 33,100.00 | 0.0M |
| 2025-04-25 | 34,000.00 | 34,000.00 | 32,600.00 | 32,800.00 | 0.0M |
| 2025-04-24 | 31,300.00 | 32,500.00 | 31,200.00 | 32,200.00 | 0.0M |
| 2025-04-23 | 31,200.00 | 31,300.00 | 31,100.00 | 31,300.00 | 0.0M |
| 2025-04-22 | 31,400.00 | 32,000.00 | 30,900.00 | 30,900.00 | 0.0M |
| 2025-04-21 | 31,000.00 | 31,300.00 | 31,000.00 | 31,300.00 | 0.0M |
| 2025-04-18 | 32,300.00 | 32,400.00 | 31,100.00 | 32,400.00 | 0.0M |
| 2025-04-17 | 31,400.00 | 31,900.00 | 31,400.00 | 31,900.00 | 0.0M |
| 2025-04-16 | 31,400.00 | 31,800.00 | 31,000.00 | 31,500.00 | 0.0M |
| 2025-04-15 | 30,500.00 | 31,400.00 | 30,500.00 | 31,400.00 | 0.0M |
| 2025-04-14 | 31,100.00 | 31,600.00 | 31,100.00 | 31,500.00 | 0.0M |
| 2025-04-11 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-04-10 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 0.0M |
| 2025-04-09 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0.0M |
| 2025-04-08 | 28,600.00 | 28,600.00 | 26,000.00 | 28,000.00 | 0.0M |
| 2025-04-04 | 25,600.00 | 29,900.00 | 25,500.00 | 29,100.00 | 0.0M |
| 2025-04-03 | 31,900.00 | 31,900.00 | 28,700.00 | 29,100.00 | 0.1M |
| 2025-04-02 | 33,600.00 | 33,600.00 | 33,200.00 | 33,200.00 | 0.0M |
| 2025-04-01 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.0M |
| 2025-03-31 | 35,000.00 | 35,000.00 | 33,800.00 | 34,000.00 | 0.0M |
| 2025-03-28 | 35,500.00 | 35,500.00 | 34,600.00 | 35,500.00 | 0.0M |
| 2025-03-27 | 33,000.00 | 37,000.00 | 33,000.00 | 35,700.00 | 0.1M |
| 2025-03-26 | 32,900.00 | 33,000.00 | 32,700.00 | 32,900.00 | 0.0M |
| 2025-03-25 | 32,400.00 | 33,000.00 | 32,400.00 | 32,700.00 | 0.0M |
| 2025-03-24 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2025-03-21 | 32,400.00 | 32,500.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2025-03-20 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2025-03-19 | 33,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 0.0M |
| 2025-03-18 | 32,000.00 | 33,000.00 | 31,900.00 | 33,000.00 | 0.0M |
| 2025-03-17 | 31,800.00 | 31,900.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2025-03-14 | 31,900.00 | 31,900.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2025-03-13 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2025-03-12 | 32,100.00 | 32,100.00 | 31,700.00 | 31,900.00 | 0.0M |
| 2025-03-11 | 32,100.00 | 32,200.00 | 32,100.00 | 32,200.00 | 0.0M |
| 2025-03-10 | 32,200.00 | 33,600.00 | 32,100.00 | 32,100.00 | 0.0M |
| 2025-03-07 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 0.0M |
| 2025-03-06 | 32,300.00 | 34,000.00 | 32,300.00 | 33,900.00 | 0.0M |
| 2025-03-05 | 31,900.00 | 32,100.00 | 31,900.00 | 32,100.00 | 0.0M |
| 2025-03-04 | 32,000.00 | 32,000.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2025-03-03 | 32,100.00 | 32,100.00 | 31,600.00 | 31,800.00 | 0.0M |
| 2025-02-28 | 31,500.00 | 31,700.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2025-02-27 | 31,100.00 | 32,000.00 | 31,100.00 | 32,000.00 | 0.0M |
| 2025-02-26 | 31,700.00 | 31,700.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-02-25 | 32,000.00 | 32,000.00 | 31,900.00 | 32,000.00 | 0.0M |
| 2025-02-24 | 31,900.00 | 32,100.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-02-21 | 32,200.00 | 32,200.00 | 31,900.00 | 32,200.00 | 0.0M |
| 2025-02-20 | 32,400.00 | 32,500.00 | 31,900.00 | 31,900.00 | 0.0M |
| 2025-02-19 | 32,100.00 | 32,400.00 | 31,900.00 | 32,300.00 | 0.0M |
| 2025-02-18 | 31,500.00 | 32,200.00 | 31,500.00 | 32,100.00 | 0.0M |
| 2025-02-17 | 31,500.00 | 31,500.00 | 31,000.00 | 31,200.00 | 0.0M |
| 2025-02-14 | 30,700.00 | 31,000.00 | 30,400.00 | 30,500.00 | 0.0M |
| 2025-02-13 | 31,700.00 | 31,700.00 | 30,000.00 | 31,100.00 | 0.0M |
| 2025-02-12 | 31,600.00 | 32,000.00 | 31,600.00 | 31,800.00 | 0.0M |
| 2025-02-11 | 32,500.00 | 32,500.00 | 31,500.00 | 32,000.00 | 0.0M |
| 2025-02-10 | 32,200.00 | 32,300.00 | 31,600.00 | 32,000.00 | 0.0M |
| 2025-02-07 | 33,000.00 | 33,000.00 | 32,100.00 | 32,400.00 | 0.0M |
| 2025-02-06 | 32,400.00 | 32,500.00 | 32,000.00 | 32,500.00 | 0.0M |
| 2025-02-05 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 0.0M |
| 2025-02-04 | 31,000.00 | 32,100.00 | 31,000.00 | 32,100.00 | 0.0M |
| 2025-02-03 | 30,100.00 | 31,000.00 | 30,000.00 | 31,000.00 | 0.0M |
| 2025-01-24 | 30,200.00 | 30,400.00 | 30,000.00 | 30,300.00 | 0.0M |
| 2025-01-23 | 29,700.00 | 30,400.00 | 29,700.00 | 29,900.00 | 0.0M |
| 2025-01-22 | 29,800.00 | 29,800.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2025-01-21 | 28,000.00 | 30,000.00 | 28,000.00 | 28,800.00 | 0.0M |
| 2025-01-20 | 27,400.00 | 27,600.00 | 27,400.00 | 27,600.00 | 0.0M |
| 2025-01-17 | 27,300.00 | 27,500.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2025-01-16 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.0M |
| 2025-01-15 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2025-01-14 | 27,000.00 | 27,000.00 | 26,800.00 | 26,900.00 | 0.0M |
| 2025-01-13 | 27,200.00 | 27,200.00 | 25,500.00 | 27,100.00 | 0.0M |
| 2025-01-10 | 27,400.00 | 27,400.00 | 26,900.00 | 27,000.00 | 0.0M |
| 2025-01-09 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 0.0M |
| 2025-01-08 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2025-01-07 | 27,500.00 | 27,600.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2025-01-03 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2025-01-02 | 27,500.00 | 28,000.00 | 27,500.00 | 28,000.00 | 0.0M |