31,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 31,000.00 | 31,350.00 | 30,350.00 | 31,000.00 | 0.1M |
| 2025-09-25 | 33,600.00 | 33,600.00 | 30,500.00 | 30,900.00 | 0.3M |
| 2025-09-24 | 32,100.00 | 33,900.00 | 32,100.00 | 33,000.00 | 0.3M |
| 2025-09-23 | 31,950.00 | 33,400.00 | 31,700.00 | 32,400.00 | 0.2M |
| 2025-09-22 | 32,950.00 | 33,650.00 | 32,050.00 | 32,500.00 | 0.2M |
| 2025-09-19 | 32,400.00 | 32,950.00 | 31,500.00 | 31,650.00 | 0.1M |
| 2025-09-18 | 32,950.00 | 33,000.00 | 32,000.00 | 32,150.00 | 0.1M |
| 2025-09-17 | 33,600.00 | 33,650.00 | 32,600.00 | 32,600.00 | 0.2M |
| 2025-09-16 | 33,600.00 | 34,550.00 | 33,300.00 | 34,100.00 | 0.2M |
| 2025-09-15 | 33,600.00 | 33,600.00 | 32,500.00 | 33,300.00 | 0.2M |
| 2025-09-12 | 33,650.00 | 34,150.00 | 32,550.00 | 33,150.00 | 0.4M |
| 2025-09-11 | 35,850.00 | 36,500.00 | 34,050.00 | 34,150.00 | 0.3M |
| 2025-09-10 | 35,600.00 | 36,050.00 | 34,800.00 | 35,500.00 | 0.3M |
| 2025-09-09 | 36,850.00 | 37,300.00 | 34,550.00 | 35,100.00 | 0.3M |
| 2025-09-08 | 35,900.00 | 37,150.00 | 35,550.00 | 36,800.00 | 0.1M |
| 2025-09-05 | 37,200.00 | 37,300.00 | 36,150.00 | 36,150.00 | 0.2M |
| 2025-09-04 | 38,700.00 | 39,050.00 | 36,950.00 | 37,050.00 | 0.2M |
| 2025-09-03 | 37,300.00 | 39,300.00 | 37,300.00 | 38,000.00 | 0.3M |
| 2025-09-02 | 35,650.00 | 37,600.00 | 35,350.00 | 36,950.00 | 0.3M |
| 2025-09-01 | 36,700.00 | 37,450.00 | 35,000.00 | 35,100.00 | 0.3M |
| 2025-08-29 | 38,550.00 | 39,200.00 | 37,550.00 | 37,600.00 | 0.2M |
| 2025-08-28 | 37,150.00 | 39,000.00 | 36,800.00 | 38,150.00 | 0.3M |
| 2025-08-27 | 37,750.00 | 38,900.00 | 37,050.00 | 37,550.00 | 0.3M |
| 2025-08-26 | 37,050.00 | 37,800.00 | 35,900.00 | 37,450.00 | 0.3M |
| 2025-08-25 | 37,400.00 | 38,400.00 | 35,850.00 | 38,050.00 | 0.3M |
| 2025-08-22 | 37,950.00 | 38,100.00 | 36,400.00 | 36,700.00 | 0.3M |
| 2025-08-21 | 36,250.00 | 38,400.00 | 35,200.00 | 37,550.00 | 0.7M |
| 2025-08-20 | 33,600.00 | 36,250.00 | 33,550.00 | 35,600.00 | 0.5M |
| 2025-08-19 | 39,200.00 | 40,100.00 | 36,250.00 | 36,400.00 | 0.6M |
| 2025-08-18 | 41,350.00 | 41,900.00 | 39,600.00 | 40,950.00 | 0.2M |
| 2025-08-14 | 43,000.00 | 43,000.00 | 41,600.00 | 41,700.00 | 0.3M |
| 2025-08-13 | 44,550.00 | 45,350.00 | 43,200.00 | 43,700.00 | 0.3M |
| 2025-08-12 | 43,950.00 | 46,000.00 | 42,850.00 | 43,200.00 | 0.6M |
| 2025-08-11 | 40,000.00 | 44,850.00 | 40,000.00 | 43,700.00 | 1.2M |
| 2025-08-08 | 41,750.00 | 41,850.00 | 40,100.00 | 40,300.00 | 0.2M |
| 2025-08-07 | 41,850.00 | 43,650.00 | 41,150.00 | 41,450.00 | 0.4M |
| 2025-08-06 | 42,100.00 | 45,850.00 | 41,000.00 | 42,700.00 | 1.8M |
| 2025-08-05 | 39,750.00 | 41,000.00 | 39,050.00 | 40,500.00 | 0.3M |
| 2025-08-04 | 36,400.00 | 40,200.00 | 36,400.00 | 39,400.00 | 0.5M |
| 2025-08-01 | 39,850.00 | 40,100.00 | 36,400.00 | 37,100.00 | 0.5M |
| 2025-07-31 | 40,250.00 | 41,500.00 | 39,000.00 | 40,500.00 | 0.5M |
| 2025-07-30 | 40,000.00 | 40,000.00 | 38,450.00 | 40,000.00 | 0.3M |
| 2025-07-29 | 38,900.00 | 40,500.00 | 38,000.00 | 40,300.00 | 0.4M |
| 2025-07-28 | 38,600.00 | 39,300.00 | 38,000.00 | 39,200.00 | 0.3M |
| 2025-07-25 | 38,500.00 | 40,700.00 | 37,050.00 | 39,450.00 | 0.7M |
| 2025-07-24 | 39,950.00 | 40,900.00 | 38,000.00 | 38,250.00 | 0.8M |
| 2025-07-23 | 38,850.00 | 39,000.00 | 36,100.00 | 38,250.00 | 0.8M |
| 2025-07-22 | 41,150.00 | 41,200.00 | 37,950.00 | 38,450.00 | 1.2M |
| 2025-07-21 | 34,500.00 | 43,800.00 | 33,350.00 | 43,150.00 | 3.9M |
| 2025-07-18 | 34,200.00 | 34,550.00 | 33,200.00 | 33,700.00 | 0.2M |
| 2025-07-17 | 34,200.00 | 36,450.00 | 32,700.00 | 33,850.00 | 1.4M |
| 2025-07-16 | 33,750.00 | 34,200.00 | 31,900.00 | 33,400.00 | 0.4M |
| 2025-07-15 | 31,200.00 | 33,850.00 | 31,100.00 | 33,550.00 | 0.7M |
| 2025-07-14 | 31,250.00 | 32,000.00 | 29,925.00 | 30,000.00 | 0.3M |
| 2025-07-11 | 34,000.00 | 34,600.00 | 31,150.00 | 31,300.00 | 0.3M |
| 2025-07-10 | 33,200.00 | 35,050.00 | 32,250.00 | 33,400.00 | 0.4M |
| 2025-07-09 | 33,400.00 | 33,700.00 | 32,000.00 | 32,650.00 | 0.4M |
| 2025-07-08 | 31,650.00 | 33,800.00 | 31,200.00 | 32,700.00 | 0.6M |
| 2025-07-07 | 29,300.00 | 31,500.00 | 29,000.00 | 31,250.00 | 0.4M |
| 2025-07-04 | 30,800.00 | 32,100.00 | 29,950.00 | 30,250.00 | 0.3M |
| 2025-07-03 | 31,350.00 | 32,400.00 | 30,700.00 | 31,350.00 | 0.4M |
| 2025-07-02 | 30,400.00 | 30,850.00 | 28,650.00 | 30,450.00 | 0.6M |
| 2025-07-01 | 31,800.00 | 33,800.00 | 29,700.00 | 30,000.00 | 0.7M |
| 2025-06-30 | 35,000.00 | 36,250.00 | 30,850.00 | 32,650.00 | 1.0M |
| 2025-06-27 | 37,300.00 | 41,000.00 | 34,000.00 | 34,550.00 | 1.2M |
| 2025-06-26 | 35,850.00 | 36,900.00 | 33,650.00 | 36,850.00 | 0.7M |
| 2025-06-25 | 35,500.00 | 38,400.00 | 33,700.00 | 36,850.00 | 1.0M |
| 2025-06-24 | 34,500.00 | 35,900.00 | 32,300.00 | 35,200.00 | 0.8M |
| 2025-06-23 | 31,100.00 | 36,700.00 | 30,400.00 | 33,250.00 | 1.5M |
| 2025-06-20 | 32,500.00 | 32,900.00 | 29,550.00 | 31,700.00 | 0.6M |
| 2025-06-19 | 29,500.00 | 32,800.00 | 28,350.00 | 32,400.00 | 1.3M |
| 2025-06-18 | 29,800.00 | 30,000.00 | 27,600.00 | 29,500.00 | 0.8M |
| 2025-06-17 | 32,100.00 | 32,500.00 | 27,400.00 | 30,100.00 | 1.2M |
| 2025-06-16 | 30,500.00 | 31,850.00 | 29,050.00 | 31,500.00 | 1.2M |
| 2025-06-13 | 32,300.00 | 32,350.00 | 29,450.00 | 30,900.00 | 1.4M |
| 2025-06-12 | 31,400.00 | 35,400.00 | 30,500.00 | 32,950.00 | 6.2M |
| 2025-06-11 | 29,350.00 | 31,950.00 | 28,850.00 | 29,100.00 | 1.8M |
| 2025-06-10 | 27,700.00 | 33,400.00 | 26,200.00 | 29,300.00 | 6.3M |
| 2025-06-09 | 28,750.00 | 29,650.00 | 27,800.00 | 28,100.00 | 0.5M |
| 2025-06-05 | 28,100.00 | 28,550.00 | 27,250.00 | 28,550.00 | 0.6M |
| 2025-06-04 | 26,900.00 | 27,400.00 | 25,850.00 | 27,400.00 | 0.7M |
| 2025-06-02 | 22,450.00 | 29,750.00 | 21,900.00 | 27,500.00 | 12.2M |
| 2025-05-30 | 22,400.00 | 24,500.00 | 21,750.00 | 22,900.00 | 5.6M |
| 2025-05-29 | 19,340.00 | 22,650.00 | 19,260.00 | 22,100.00 | 5.4M |
| 2025-05-28 | 20,000.00 | 22,350.00 | 19,210.00 | 19,400.00 | 5.4M |
| 2025-05-27 | 16,890.00 | 20,000.00 | 16,430.00 | 19,100.00 | 10.3M |
| 2025-05-26 | 18,070.00 | 18,380.00 | 16,830.00 | 17,080.00 | 1.7M |
| 2025-05-23 | 14,500.00 | 18,690.00 | 14,110.00 | 17,750.00 | 8.9M |
| 2025-05-22 | 14,800.00 | 15,210.00 | 14,310.00 | 14,480.00 | 0.1M |
| 2025-05-21 | 15,080.00 | 15,100.00 | 14,700.00 | 14,910.00 | 0.1M |
| 2025-05-20 | 14,340.00 | 15,300.00 | 13,800.00 | 15,080.00 | 0.2M |
| 2025-05-19 | 14,020.00 | 14,890.00 | 14,020.00 | 14,330.00 | 0.3M |
| 2025-05-16 | 14,670.00 | 14,670.00 | 13,370.00 | 13,830.00 | 0.4M |
| 2025-05-15 | 17,000.00 | 17,040.00 | 14,610.00 | 14,690.00 | 0.3M |
| 2025-05-14 | 15,600.00 | 16,980.00 | 15,490.00 | 16,920.00 | 0.3M |
| 2025-05-13 | 15,860.00 | 15,860.00 | 15,330.00 | 15,590.00 | 0.1M |
| 2025-05-12 | 15,790.00 | 16,370.00 | 15,430.00 | 15,850.00 | 0.1M |
| 2025-05-09 | 16,480.00 | 16,480.00 | 15,670.00 | 15,770.00 | 0.1M |
| 2025-05-08 | 15,720.00 | 16,370.00 | 15,600.00 | 16,300.00 | 0.1M |
| 2025-05-07 | 15,260.00 | 16,060.00 | 15,110.00 | 15,750.00 | 0.1M |
| 2025-05-02 | 15,200.00 | 15,540.00 | 15,010.00 | 15,260.00 | 0.0M |
| 2025-04-30 | 15,700.00 | 15,700.00 | 14,940.00 | 15,040.00 | 0.0M |
| 2025-04-29 | 15,720.00 | 15,720.00 | 15,250.00 | 15,560.00 | 0.0M |
| 2025-04-28 | 15,700.00 | 15,860.00 | 15,480.00 | 15,540.00 | 0.0M |
| 2025-04-25 | 15,920.00 | 16,180.00 | 15,630.00 | 15,680.00 | 0.1M |
| 2025-04-24 | 15,900.00 | 15,900.00 | 15,390.00 | 15,770.00 | 0.1M |
| 2025-04-23 | 15,540.00 | 15,820.00 | 15,280.00 | 15,720.00 | 0.1M |
| 2025-04-22 | 14,650.00 | 15,350.00 | 14,650.00 | 15,290.00 | 0.1M |
| 2025-04-21 | 14,910.00 | 15,000.00 | 14,620.00 | 14,850.00 | 0.0M |
| 2025-04-18 | 15,230.00 | 15,300.00 | 14,620.00 | 15,000.00 | 0.0M |
| 2025-04-17 | 15,300.00 | 15,390.00 | 15,060.00 | 15,220.00 | 0.0M |
| 2025-04-16 | 15,540.00 | 15,750.00 | 15,120.00 | 15,180.00 | 0.1M |
| 2025-04-15 | 15,180.00 | 15,600.00 | 15,020.00 | 15,540.00 | 0.1M |
| 2025-04-14 | 15,500.00 | 15,500.00 | 14,830.00 | 15,060.00 | 0.1M |
| 2025-04-11 | 14,710.00 | 15,410.00 | 14,680.00 | 15,130.00 | 0.1M |
| 2025-04-10 | 14,890.00 | 14,890.00 | 14,520.00 | 14,740.00 | 0.1M |
| 2025-04-09 | 14,120.00 | 14,380.00 | 13,800.00 | 14,120.00 | 0.1M |
| 2025-04-08 | 14,290.00 | 14,590.00 | 14,000.00 | 14,120.00 | 0.1M |
| 2025-04-07 | 14,900.00 | 14,900.00 | 14,130.00 | 14,160.00 | 0.1M |
| 2025-04-04 | 15,150.00 | 15,630.00 | 14,750.00 | 15,400.00 | 0.1M |
| 2025-04-03 | 15,300.00 | 15,510.00 | 15,160.00 | 15,250.00 | 0.1M |
| 2025-04-02 | 15,600.00 | 16,120.00 | 15,150.00 | 15,550.00 | 0.1M |
| 2025-04-01 | 14,500.00 | 15,750.00 | 14,210.00 | 15,580.00 | 0.1M |
| 2025-03-31 | 13,790.00 | 14,340.00 | 13,560.00 | 14,320.00 | 0.1M |
| 2025-03-28 | 14,430.00 | 14,480.00 | 13,750.00 | 14,020.00 | 0.1M |
| 2025-03-27 | 14,940.00 | 15,300.00 | 14,280.00 | 14,330.00 | 0.1M |
| 2025-03-26 | 15,250.00 | 15,250.00 | 14,650.00 | 14,800.00 | 0.1M |
| 2025-03-25 | 15,830.00 | 15,830.00 | 15,010.00 | 15,040.00 | 0.1M |
| 2025-03-24 | 16,250.00 | 16,430.00 | 15,740.00 | 15,830.00 | 0.1M |
| 2025-03-21 | 15,200.00 | 16,250.00 | 15,090.00 | 16,250.00 | 0.1M |
| 2025-03-20 | 15,990.00 | 16,210.00 | 15,190.00 | 15,350.00 | 0.1M |
| 2025-03-19 | 16,530.00 | 16,590.00 | 15,980.00 | 16,040.00 | 0.1M |
| 2025-03-18 | 16,400.00 | 16,870.00 | 16,020.00 | 16,650.00 | 0.1M |
| 2025-03-17 | 15,980.00 | 16,830.00 | 15,690.00 | 16,510.00 | 0.3M |
| 2025-03-14 | 15,000.00 | 15,850.00 | 14,980.00 | 15,850.00 | 0.2M |
| 2025-03-13 | 14,590.00 | 15,430.00 | 14,590.00 | 15,300.00 | 0.3M |
| 2025-03-12 | 14,000.00 | 14,590.00 | 13,880.00 | 14,590.00 | 0.1M |
| 2025-03-11 | 13,860.00 | 14,080.00 | 13,600.00 | 14,000.00 | 0.1M |
| 2025-03-10 | 14,450.00 | 14,580.00 | 14,060.00 | 14,130.00 | 0.1M |
| 2025-03-07 | 14,100.00 | 14,840.00 | 13,970.00 | 14,450.00 | 0.1M |
| 2025-03-06 | 14,180.00 | 14,440.00 | 14,040.00 | 14,100.00 | 0.1M |
| 2025-03-05 | 13,910.00 | 14,340.00 | 13,730.00 | 14,170.00 | 0.1M |
| 2025-03-04 | 13,840.00 | 14,200.00 | 13,680.00 | 13,910.00 | 0.1M |
| 2025-02-28 | 13,900.00 | 14,130.00 | 13,580.00 | 13,840.00 | 0.1M |
| 2025-02-27 | 14,020.00 | 14,380.00 | 14,020.00 | 14,020.00 | 0.1M |
| 2025-02-26 | 14,250.00 | 14,250.00 | 13,710.00 | 13,930.00 | 0.1M |
| 2025-02-25 | 13,160.00 | 14,230.00 | 13,010.00 | 14,070.00 | 0.1M |
| 2025-02-24 | 13,200.00 | 13,320.00 | 12,800.00 | 13,270.00 | 0.1M |
| 2025-02-21 | 13,350.00 | 13,530.00 | 13,180.00 | 13,270.00 | 0.0M |
| 2025-02-20 | 14,110.00 | 14,150.00 | 13,340.00 | 13,400.00 | 0.1M |
| 2025-02-19 | 14,470.00 | 14,530.00 | 13,980.00 | 14,150.00 | 0.1M |
| 2025-02-18 | 14,230.00 | 14,720.00 | 14,030.00 | 14,460.00 | 0.2M |
| 2025-02-17 | 13,200.00 | 14,230.00 | 13,080.00 | 14,030.00 | 0.3M |
| 2025-02-14 | 12,890.00 | 13,600.00 | 12,670.00 | 13,000.00 | 0.2M |
| 2025-02-13 | 12,220.00 | 13,010.00 | 12,220.00 | 12,890.00 | 0.1M |
| 2025-02-12 | 12,010.00 | 12,400.00 | 11,840.00 | 12,350.00 | 0.1M |
| 2025-02-11 | 11,780.00 | 12,250.00 | 11,780.00 | 12,010.00 | 0.1M |
| 2025-02-10 | 12,000.00 | 12,150.00 | 11,640.00 | 11,770.00 | 0.1M |
| 2025-02-07 | 12,030.00 | 12,240.00 | 11,950.00 | 12,160.00 | 0.1M |
| 2025-02-06 | 12,230.00 | 12,310.00 | 12,040.00 | 12,100.00 | 0.1M |
| 2025-02-05 | 12,050.00 | 12,880.00 | 12,050.00 | 12,220.00 | 0.2M |
| 2025-02-04 | 11,770.00 | 11,930.00 | 11,640.00 | 11,850.00 | 0.1M |
| 2025-02-03 | 12,090.00 | 12,190.00 | 11,660.00 | 11,690.00 | 0.1M |
| 2025-01-31 | 12,800.00 | 12,800.00 | 12,120.00 | 12,230.00 | 0.1M |
| 2025-01-24 | 12,210.00 | 12,700.00 | 12,120.00 | 12,630.00 | 0.1M |
| 2025-01-23 | 12,940.00 | 12,990.00 | 12,050.00 | 12,120.00 | 0.1M |
| 2025-01-22 | 12,990.00 | 13,550.00 | 12,820.00 | 12,920.00 | 0.2M |
| 2025-01-21 | 13,080.00 | 13,100.00 | 12,750.00 | 12,990.00 | 0.1M |
| 2025-01-20 | 12,860.00 | 12,970.00 | 12,590.00 | 12,860.00 | 0.1M |
| 2025-01-17 | 12,880.00 | 13,160.00 | 12,670.00 | 12,860.00 | 0.1M |
| 2025-01-16 | 12,620.00 | 12,950.00 | 12,430.00 | 12,880.00 | 0.1M |
| 2025-01-15 | 11,780.00 | 13,320.00 | 11,760.00 | 12,700.00 | 0.6M |
| 2025-01-14 | 11,540.00 | 12,150.00 | 11,350.00 | 11,830.00 | 0.1M |
| 2025-01-13 | 11,610.00 | 11,900.00 | 11,220.00 | 11,540.00 | 0.1M |
| 2025-01-10 | 11,260.00 | 11,710.00 | 11,260.00 | 11,670.00 | 0.0M |
| 2025-01-09 | 11,450.00 | 11,490.00 | 11,250.00 | 11,400.00 | 0.1M |
| 2025-01-08 | 11,610.00 | 11,750.00 | 11,420.00 | 11,530.00 | 0.0M |
| 2025-01-07 | 11,420.00 | 12,190.00 | 11,420.00 | 11,600.00 | 0.1M |
| 2025-01-06 | 11,700.00 | 11,790.00 | 11,340.00 | 11,480.00 | 0.1M |
| 2025-01-03 | 11,580.00 | 12,100.00 | 11,520.00 | 11,670.00 | 0.1M |
| 2025-01-02 | 11,900.00 | 12,000.00 | 11,560.00 | 11,690.00 | 0.1M |