30,014.41
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 30,096.45 | 30,101.62 | 29,927.58 | 30,014.41 | 3.9M |
| 2025-09-26 | 29,858.68 | 29,995.16 | 29,773.82 | 29,995.16 | 3.3M |
| 2025-09-25 | 30,075.12 | 30,075.12 | 29,824.59 | 29,894.80 | 2.5M |
| 2025-09-24 | 30,232.33 | 30,232.47 | 29,878.71 | 29,984.84 | 3.2M |
| 2025-09-23 | 30,429.79 | 30,429.79 | 30,181.22 | 30,231.95 | 3.0M |
| 2025-09-22 | 30,415.65 | 30,470.35 | 30,176.97 | 30,346.28 | 6.1M |
| 2025-09-19 | 30,000.94 | 30,326.48 | 29,857.12 | 30,326.48 | 5.2M |
| 2025-09-18 | 29,852.00 | 29,996.78 | 29,812.49 | 29,968.51 | 5.8M |
| 2025-09-17 | 29,995.82 | 29,995.82 | 29,729.62 | 29,840.54 | 9.7M |
| 2025-09-16 | 30,041.09 | 30,075.63 | 29,811.24 | 29,860.40 | 5.9M |
| 2025-09-15 | 30,018.98 | 30,178.31 | 29,924.80 | 30,003.52 | 7.5M |
| 2025-09-12 | 29,975.24 | 30,025.65 | 29,829.32 | 30,025.65 | 5.8M |
| 2025-09-11 | 29,756.65 | 29,904.49 | 29,756.65 | 29,894.59 | 6.8M |
| 2025-09-10 | 30,018.32 | 30,052.97 | 29,565.82 | 29,815.33 | 8.5M |
| 2025-09-09 | 30,036.70 | 30,131.43 | 29,951.39 | 30,131.43 | 10.5M |
| 2025-09-08 | 29,625.61 | 30,009.91 | 29,625.61 | 29,960.92 | 8.1M |
| 2025-09-05 | 29,550.27 | 29,604.20 | 29,423.09 | 29,546.30 | 6.1M |
| 2025-09-04 | 29,485.16 | 29,495.00 | 29,331.07 | 29,470.75 | 4.3M |
| 2025-09-03 | 29,374.67 | 29,505.24 | 29,324.92 | 29,410.24 | 4.4M |
| 2025-09-02 | 29,340.10 | 29,364.39 | 29,159.66 | 29,339.83 | 3.2M |
| 2025-09-01 | 29,298.32 | 29,378.96 | 29,134.05 | 29,281.35 | 2.9M |
| 2025-08-29 | 29,439.07 | 29,461.35 | 29,224.38 | 29,224.38 | 2.8M |
| 2025-08-28 | 29,472.92 | 29,594.05 | 29,296.08 | 29,385.52 | 1.7M |
| 2025-08-27 | 29,691.53 | 29,719.69 | 29,355.17 | 29,452.29 | 2.2M |
| 2025-08-26 | 29,535.91 | 29,676.65 | 29,496.75 | 29,676.65 | 2.5M |
| 2025-08-25 | 29,534.27 | 29,578.54 | 29,437.54 | 29,578.54 | 3.5M |
| 2025-08-22 | 29,583.78 | 29,585.08 | 29,316.53 | 29,461.10 | 3.7M |
| 2025-08-21 | 29,564.25 | 29,699.62 | 29,542.06 | 29,620.09 | 2.9M |
| 2025-08-20 | 29,520.30 | 29,561.60 | 29,413.74 | 29,532.10 | 4.2M |
| 2025-08-19 | 29,496.51 | 29,612.85 | 29,328.18 | 29,567.99 | 3.3M |
| 2025-08-18 | 29,420.72 | 29,479.05 | 29,316.74 | 29,421.81 | 3.2M |
| 2025-08-14 | 29,350.21 | 29,399.13 | 29,217.68 | 29,367.43 | 3.6M |
| 2025-08-13 | 29,468.47 | 29,498.86 | 29,286.79 | 29,378.74 | 3.6M |
| 2025-08-12 | 29,348.36 | 29,446.22 | 29,326.99 | 29,446.22 | 2.6M |
| 2025-08-11 | 29,389.68 | 29,477.89 | 29,271.34 | 29,382.39 | 2.5M |
| 2025-08-08 | 29,229.75 | 29,334.85 | 29,185.47 | 29,320.64 | 1.7M |
| 2025-08-07 | 29,071.85 | 29,236.41 | 29,071.85 | 29,200.48 | 2.4M |
| 2025-08-06 | 28,966.57 | 29,051.79 | 28,935.81 | 29,042.87 | 3.5M |
| 2025-08-05 | 29,084.32 | 29,105.85 | 28,952.96 | 28,971.66 | 2.7M |
| 2025-08-04 | 28,953.50 | 29,051.21 | 28,920.48 | 29,051.21 | 4.2M |
| 2025-08-01 | 29,186.18 | 29,186.18 | 28,920.03 | 28,925.18 | 3.9M |
| 2025-07-31 | 29,411.25 | 29,439.75 | 29,223.98 | 29,223.98 | 2.9M |
| 2025-07-30 | 29,351.74 | 29,425.07 | 29,277.60 | 29,352.70 | 7.3M |
| 2025-07-29 | 29,378.64 | 29,447.01 | 29,284.14 | 29,336.25 | 3.7M |
| 2025-07-28 | 29,553.52 | 29,623.58 | 29,296.12 | 29,398.12 | 4.0M |
| 2025-07-25 | 29,404.39 | 29,481.11 | 29,278.25 | 29,467.35 | 3.3M |
| 2025-07-24 | 29,385.37 | 29,444.73 | 29,312.06 | 29,383.99 | 2.9M |
| 2025-07-23 | 29,240.95 | 29,351.33 | 29,216.86 | 29,348.11 | 2.3M |
| 2025-07-22 | 29,258.52 | 29,277.28 | 29,173.81 | 29,211.70 | 2.5M |
| 2025-07-21 | 29,226.16 | 29,234.75 | 29,123.74 | 29,220.78 | 2.4M |
| 2025-07-18 | 29,101.60 | 29,164.83 | 29,028.01 | 29,115.18 | 3.5M |
| 2025-07-17 | 28,933.68 | 29,091.25 | 28,827.09 | 29,091.25 | 3.8M |
| 2025-07-16 | 28,800.79 | 28,931.48 | 28,735.87 | 28,931.48 | 3.2M |
| 2025-07-15 | 28,773.23 | 28,909.50 | 28,707.08 | 28,825.37 | 5.4M |
| 2025-07-14 | 28,711.65 | 28,872.95 | 28,657.98 | 28,745.24 | 3.9M |
| 2025-07-11 | 28,849.28 | 28,871.07 | 28,689.88 | 28,791.71 | 2.1M |
| 2025-07-10 | 28,831.76 | 28,931.87 | 28,764.29 | 28,853.07 | 3.2M |
| 2025-07-09 | 28,734.85 | 28,835.61 | 28,687.56 | 28,752.33 | 2.7M |
| 2025-07-08 | 28,734.48 | 28,796.07 | 28,630.97 | 28,714.33 | 2.9M |
| 2025-07-07 | 28,881.27 | 28,881.27 | 28,664.38 | 28,716.98 | 3.3M |
| 2025-07-04 | 28,837.30 | 28,900.40 | 28,728.71 | 28,900.40 | 3.9M |
| 2025-07-03 | 28,670.93 | 28,809.75 | 28,670.93 | 28,809.75 | 2.5M |
| 2025-07-02 | 28,626.32 | 28,682.65 | 28,530.42 | 28,656.25 | 2.9M |
| 2025-07-01 | 28,757.76 | 28,791.56 | 28,532.77 | 28,617.54 | 3.0M |
| 2025-06-30 | 28,799.44 | 28,805.32 | 28,641.97 | 28,794.99 | 3.8M |
| 2025-06-27 | 28,734.97 | 28,854.85 | 28,638.10 | 28,800.27 | 2.4M |
| 2025-06-26 | 28,483.17 | 28,692.53 | 28,437.50 | 28,692.53 | 2.4M |
| 2025-06-25 | 28,377.41 | 28,607.85 | 28,377.41 | 28,490.99 | 2.2M |
| 2025-06-24 | 28,304.61 | 28,432.24 | 28,272.90 | 28,314.52 | 2.6M |
| 2025-06-23 | 28,492.44 | 28,500.05 | 28,158.52 | 28,209.51 | 3.0M |
| 2025-06-20 | 28,004.42 | 28,628.75 | 27,966.05 | 28,628.75 | 3.1M |
| 2025-06-18 | 27,938.15 | 28,011.26 | 27,873.97 | 27,993.51 | 4.1M |
| 2025-06-17 | 28,001.03 | 28,035.92 | 27,876.81 | 28,026.54 | 2.4M |
| 2025-06-16 | 28,116.86 | 28,176.31 | 27,960.76 | 28,045.79 | 1.9M |
| 2025-06-13 | 28,102.99 | 28,154.11 | 28,002.29 | 28,095.02 | 3.1M |
| 2025-06-12 | 28,347.01 | 28,405.15 | 28,078.63 | 28,210.77 | 2.8M |
| 2025-06-11 | 28,452.83 | 28,452.83 | 28,228.33 | 28,330.94 | 3.4M |
| 2025-06-10 | 28,272.02 | 28,421.78 | 28,200.93 | 28,405.93 | 2.8M |
| 2025-06-09 | 28,293.13 | 28,368.98 | 28,148.81 | 28,255.81 | 3.0M |
| 2025-06-06 | 28,311.39 | 28,350.42 | 27,992.24 | 28,350.42 | 2.6M |
| 2025-06-05 | 28,384.01 | 28,428.61 | 28,131.84 | 28,249.75 | 3.3M |
| 2025-06-04 | 28,238.50 | 28,365.45 | 28,164.59 | 28,365.45 | 4.4M |
| 2025-06-03 | 28,611.81 | 28,629.21 | 28,162.08 | 28,162.08 | 4.7M |
| 2025-06-02 | 28,437.96 | 28,692.70 | 28,375.02 | 28,523.88 | 3.3M |
| 2025-05-30 | 28,635.74 | 28,635.74 | 28,420.42 | 28,552.79 | 3.9M |
| 2025-05-29 | 28,822.06 | 28,871.90 | 28,489.13 | 28,599.53 | 5.6M |
| 2025-05-28 | 28,783.38 | 28,924.11 | 28,699.61 | 28,825.34 | 8.3M |
| 2025-05-27 | 28,642.69 | 28,703.80 | 28,497.10 | 28,665.95 | 8.1M |
| 2025-05-26 | 28,303.49 | 28,585.57 | 28,278.83 | 28,585.57 | 9.6M |
| 2025-05-23 | 28,406.48 | 28,623.27 | 28,134.99 | 28,263.70 | 3.6M |
| 2025-05-22 | 28,662.45 | 28,705.27 | 28,527.47 | 28,548.59 | 3.8M |
| 2025-05-21 | 28,661.65 | 28,769.54 | 28,606.71 | 28,679.32 | 4.2M |
| 2025-05-20 | 28,801.05 | 28,835.25 | 28,713.83 | 28,742.60 | 3.5M |
| 2025-05-19 | 28,822.69 | 28,906.04 | 28,632.52 | 28,821.76 | 6.2M |
| 2025-05-16 | 28,886.30 | 28,964.46 | 28,781.58 | 28,897.67 | 4.5M |
| 2025-05-15 | 29,190.62 | 29,190.62 | 28,867.10 | 28,867.10 | 3.8M |
| 2025-05-14 | 29,010.85 | 29,155.97 | 29,006.94 | 29,155.97 | 6.6M |
| 2025-05-13 | 28,988.42 | 29,064.62 | 28,845.74 | 28,845.74 | 7.1M |
| 2025-05-12 | 28,918.19 | 29,102.97 | 28,901.12 | 28,937.03 | 4.6M |
| 2025-05-09 | 28,584.57 | 28,730.00 | 28,578.79 | 28,730.00 | 7.4M |
| 2025-05-08 | 28,531.20 | 28,587.54 | 28,411.76 | 28,575.67 | 3.5M |
| 2025-05-07 | 28,304.06 | 28,558.94 | 28,304.06 | 28,502.40 | 5.6M |
| 2025-05-06 | 28,228.33 | 28,268.44 | 27,960.41 | 28,249.04 | 6.3M |
| 2025-05-05 | 28,082.80 | 28,202.32 | 28,023.79 | 28,202.32 | 6.3M |
| 2025-05-02 | 27,677.64 | 28,070.08 | 27,644.15 | 28,060.21 | 8.2M |
| 2025-04-30 | 27,821.27 | 27,857.13 | 27,491.71 | 27,551.37 | 4.1M |
| 2025-04-29 | 27,570.34 | 27,819.53 | 27,567.76 | 27,819.53 | 9.0M |
| 2025-04-28 | 27,491.38 | 27,612.16 | 27,473.83 | 27,590.44 | 5.5M |
| 2025-04-25 | 27,538.36 | 27,586.87 | 27,480.56 | 27,510.85 | 4.6M |
| 2025-04-24 | 27,455.06 | 27,474.54 | 27,281.05 | 27,474.54 | 3.7M |
| 2025-04-23 | 27,414.56 | 27,501.96 | 27,256.22 | 27,485.28 | 7.2M |
| 2025-04-22 | 27,099.19 | 27,264.25 | 26,950.34 | 27,264.25 | 7.9M |
| 2025-04-17 | 26,760.42 | 27,054.02 | 26,749.58 | 27,051.22 | 4.7M |
| 2025-04-16 | 26,747.44 | 26,925.03 | 26,741.52 | 26,925.03 | 4.9M |
| 2025-04-15 | 26,744.28 | 26,901.43 | 26,683.11 | 26,833.82 | 6.1M |
| 2025-04-14 | 26,288.71 | 26,647.20 | 26,262.74 | 26,647.20 | 2.9M |
| 2025-04-11 | 26,128.94 | 26,194.27 | 25,935.87 | 26,098.62 | 3.3M |
| 2025-04-10 | 26,333.96 | 26,381.17 | 25,986.55 | 26,100.82 | 3.5M |
| 2025-04-09 | 25,551.79 | 25,692.03 | 25,351.96 | 25,403.86 | 2.4M |
| 2025-04-08 | 25,741.42 | 25,962.80 | 25,660.80 | 25,905.29 | 3.1M |
| 2025-04-07 | 24,841.18 | 25,396.39 | 24,319.37 | 25,318.19 | 6.6M |
| 2025-04-04 | 26,438.58 | 26,495.56 | 25,700.80 | 25,774.16 | 5.1M |
| 2025-04-03 | 26,861.73 | 26,936.88 | 26,419.75 | 26,543.37 | 4.5M |
| 2025-04-02 | 26,922.15 | 27,067.95 | 26,880.55 | 27,067.95 | 4.5M |
| 2025-04-01 | 26,598.45 | 26,897.84 | 26,598.45 | 26,897.84 | 3.8M |
| 2025-03-31 | 26,868.86 | 26,877.11 | 26,487.83 | 26,576.28 | 3.5M |
| 2025-03-28 | 26,939.71 | 26,968.10 | 26,769.47 | 26,840.80 | 3.1M |
| 2025-03-27 | 26,981.47 | 26,996.96 | 26,786.86 | 26,904.22 | 2.6M |
| 2025-03-26 | 27,176.59 | 27,229.42 | 26,802.22 | 26,968.84 | 2.9M |
| 2025-03-25 | 26,840.18 | 27,091.80 | 26,824.62 | 27,091.80 | 2.6M |
| 2025-03-24 | 26,724.03 | 26,837.32 | 26,717.01 | 26,788.67 | 3.2M |
| 2025-03-21 | 26,723.92 | 26,780.01 | 26,581.91 | 26,630.10 | 4.2M |
| 2025-03-20 | 26,934.82 | 26,957.22 | 26,632.63 | 26,702.99 | 3.9M |
| 2025-03-19 | 26,825.66 | 26,944.53 | 26,721.41 | 26,944.53 | 5.2M |
| 2025-03-18 | 26,656.82 | 26,789.86 | 26,629.56 | 26,734.88 | 5.2M |
| 2025-03-17 | 26,441.75 | 26,557.72 | 26,441.75 | 26,529.24 | 6.0M |
| 2025-03-14 | 26,362.05 | 26,517.95 | 26,329.89 | 26,376.88 | 4.8M |
| 2025-03-13 | 26,090.89 | 26,443.85 | 26,051.21 | 26,350.45 | 5.0M |
| 2025-03-12 | 26,028.60 | 26,112.25 | 25,986.73 | 26,112.25 | 4.0M |
| 2025-03-11 | 25,944.15 | 26,045.02 | 25,820.71 | 25,924.70 | 5.5M |
| 2025-03-10 | 26,071.49 | 26,101.94 | 25,818.05 | 25,944.75 | 3.8M |
| 2025-03-07 | 26,012.06 | 26,113.65 | 25,917.18 | 25,983.53 | 3.7M |
| 2025-03-06 | 25,909.26 | 26,014.12 | 25,866.30 | 26,014.12 | 5.2M |
| 2025-03-05 | 25,542.56 | 25,850.13 | 25,542.56 | 25,850.13 | 5.0M |
| 2025-03-04 | 25,799.37 | 25,799.37 | 25,266.75 | 25,372.02 | 8.9M |
| 2025-03-03 | 25,690.37 | 25,846.45 | 25,610.48 | 25,839.06 | 6.1M |
| 2025-02-28 | 25,727.90 | 25,782.90 | 25,617.32 | 25,751.54 | 3.5M |
| 2025-02-27 | 25,913.70 | 25,934.15 | 25,761.63 | 25,837.45 | 3.7M |
| 2025-02-26 | 25,675.19 | 25,897.10 | 25,675.19 | 25,897.10 | 3.4M |
| 2025-02-25 | 25,729.28 | 25,788.40 | 25,572.07 | 25,655.91 | 2.7M |
| 2025-02-24 | 25,741.95 | 25,849.16 | 25,696.83 | 25,735.63 | 3.1M |
| 2025-02-21 | 25,490.53 | 25,679.13 | 25,477.17 | 25,676.64 | 3.5M |
| 2025-02-20 | 25,337.34 | 25,498.10 | 25,331.48 | 25,453.34 | 4.2M |
| 2025-02-19 | 25,734.85 | 25,811.03 | 25,259.69 | 25,259.69 | 5.3M |
| 2025-02-18 | 25,692.87 | 25,770.08 | 25,635.72 | 25,689.32 | 7.1M |
| 2025-02-17 | 25,522.20 | 25,657.00 | 25,493.30 | 25,657.00 | 5.7M |
| 2025-02-14 | 25,594.35 | 25,610.57 | 25,379.46 | 25,478.28 | 3.5M |
| 2025-02-13 | 25,476.74 | 25,564.33 | 25,416.79 | 25,481.25 | 4.9M |
| 2025-02-12 | 25,463.29 | 25,568.48 | 25,365.30 | 25,419.15 | 3.5M |
| 2025-02-11 | 25,366.83 | 25,432.56 | 25,353.81 | 25,411.56 | 3.4M |
| 2025-02-10 | 25,132.50 | 25,393.84 | 25,116.54 | 25,288.97 | 3.7M |
| 2025-02-07 | 24,897.52 | 25,085.18 | 24,881.06 | 25,085.18 | 3.4M |
| 2025-02-06 | 24,620.18 | 24,893.74 | 24,612.04 | 24,893.74 | 3.8M |
| 2025-02-05 | 24,606.23 | 24,664.66 | 24,559.60 | 24,597.12 | 2.4M |
| 2025-02-04 | 24,555.55 | 24,622.06 | 24,537.01 | 24,594.57 | 1.8M |
| 2025-02-03 | 24,455.97 | 24,513.67 | 24,369.55 | 24,513.67 | 2.3M |
| 2025-01-31 | 24,651.28 | 24,653.75 | 24,501.78 | 24,623.48 | 2.2M |
| 2025-01-30 | 24,610.30 | 24,686.65 | 24,571.61 | 24,639.28 | 3.2M |
| 2025-01-29 | 24,571.89 | 24,656.09 | 24,535.42 | 24,592.80 | 4.2M |
| 2025-01-28 | 24,425.15 | 24,552.79 | 24,369.36 | 24,552.79 | 2.9M |
| 2025-01-27 | 24,506.07 | 24,506.07 | 24,264.18 | 24,330.14 | 3.0M |
| 2025-01-24 | 24,298.25 | 24,559.26 | 24,298.25 | 24,554.25 | 3.6M |
| 2025-01-23 | 24,260.83 | 24,344.25 | 24,158.94 | 24,308.03 | 5.3M |
| 2025-01-22 | 24,235.58 | 24,273.21 | 24,162.98 | 24,252.54 | 3.8M |
| 2025-01-21 | 24,233.08 | 24,281.48 | 24,152.33 | 24,202.74 | 3.4M |
| 2025-01-20 | 24,151.43 | 24,261.13 | 24,127.51 | 24,207.19 | 5.3M |
| 2025-01-17 | 24,058.15 | 24,144.28 | 24,055.26 | 24,087.72 | 4.8M |
| 2025-01-16 | 24,032.56 | 24,032.56 | 23,907.11 | 24,016.85 | 3.3M |
| 2025-01-15 | 23,861.15 | 23,965.82 | 23,809.72 | 23,965.82 | 1.9M |
| 2025-01-14 | 23,810.82 | 23,880.86 | 23,736.84 | 23,874.98 | 2.1M |
| 2025-01-13 | 23,958.90 | 23,961.12 | 23,753.17 | 23,792.63 | 2.2M |
| 2025-01-10 | 23,985.61 | 24,026.99 | 23,868.86 | 23,935.79 | 2.2M |
| 2025-01-09 | 23,976.06 | 24,017.56 | 23,938.30 | 23,970.73 | 1.5M |
| 2025-01-08 | 24,216.69 | 24,220.67 | 23,896.99 | 23,926.81 | 2.3M |
| 2025-01-07 | 24,184.80 | 24,238.65 | 24,109.73 | 24,161.11 | 3.5M |
| 2025-01-03 | 24,021.98 | 24,134.06 | 24,017.95 | 24,122.78 | 3.9M |
| 2025-01-02 | 23,662.65 | 23,950.37 | 23,662.65 | 23,950.37 | 3.3M |