31,200.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 0.0M |
| 2025-10-02 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 0.0M |
| 2025-09-30 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 0.0M |
| 2025-09-29 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 0.0M |
| 2025-09-26 | 31,800.00 | 31,800.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2025-09-25 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 0.0M |
| 2025-09-24 | 32,000.00 | 32,400.00 | 31,700.00 | 31,700.00 | 0.0M |
| 2025-09-23 | 31,400.00 | 31,800.00 | 31,400.00 | 31,400.00 | 0.0M |
| 2025-09-22 | 31,007.50 | 31,400.00 | 31,007.50 | 31,400.00 | 0.0M |
| 2025-09-19 | 31,007.50 | 31,007.50 | 31,007.50 | 31,007.50 | 0.0M |
| 2025-09-18 | 31,105.63 | 31,105.63 | 31,007.50 | 31,007.50 | 0.0M |
| 2025-09-17 | 31,007.50 | 31,400.00 | 30,909.38 | 30,909.38 | 0.0M |
| 2025-09-16 | 31,105.63 | 31,105.63 | 30,811.25 | 30,909.38 | 0.0M |
| 2025-09-15 | 30,800.00 | 31,000.00 | 30,600.00 | 31,000.00 | 0.0M |
| 2025-09-12 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 0.0M |
| 2025-09-11 | 30,200.00 | 30,500.00 | 30,200.00 | 30,400.00 | 0.0M |
| 2025-09-10 | 30,200.00 | 30,500.00 | 30,200.00 | 30,200.00 | 0.0M |
| 2025-09-09 | 30,100.00 | 30,100.00 | 30,000.00 | 30,100.00 | 0.0M |
| 2025-09-08 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-09-05 | 30,000.00 | 30,200.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-09-04 | 30,000.00 | 30,800.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-09-03 | 30,000.00 | 30,100.00 | 29,600.00 | 30,000.00 | 0.0M |
| 2025-08-29 | 30,100.00 | 31,000.00 | 29,000.00 | 30,100.00 | 0.0M |
| 2025-08-28 | 31,500.00 | 32,000.00 | 30,000.00 | 30,100.00 | 0.0M |
| 2025-08-27 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 0.0M |
| 2025-08-26 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.0M |
| 2025-08-22 | 31,900.00 | 32,200.00 | 31,600.00 | 32,200.00 | 0.0M |
| 2025-08-21 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2025-08-20 | 31,600.00 | 31,600.00 | 31,500.00 | 31,600.00 | 0.0M |
| 2025-08-19 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2025-08-18 | 32,500.00 | 32,700.00 | 31,600.00 | 31,600.00 | 0.0M |
| 2025-08-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2025-08-14 | 32,400.00 | 33,000.00 | 32,300.00 | 33,000.00 | 0.0M |
| 2025-08-13 | 33,400.00 | 33,400.00 | 32,900.00 | 33,400.00 | 0.0M |
| 2025-08-12 | 33,000.00 | 33,500.00 | 33,000.00 | 33,500.00 | 0.0M |
| 2025-08-11 | 33,200.00 | 34,100.00 | 33,200.00 | 33,500.00 | 0.0M |
| 2025-08-07 | 36,300.00 | 36,300.00 | 34,800.00 | 35,000.00 | 0.0M |
| 2025-08-06 | 33,300.00 | 33,400.00 | 33,300.00 | 33,300.00 | 0.0M |
| 2025-08-05 | 31,500.00 | 32,100.00 | 31,500.00 | 32,000.00 | 0.0M |
| 2025-08-04 | 31,500.00 | 31,700.00 | 31,500.00 | 31,700.00 | 0.0M |
| 2025-08-01 | 31,500.00 | 33,000.00 | 31,500.00 | 31,700.00 | 0.0M |
| 2025-07-31 | 31,500.00 | 31,600.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-07-30 | 32,500.00 | 32,500.00 | 31,100.00 | 32,300.00 | 0.2M |
| 2025-07-29 | 33,600.00 | 33,600.00 | 32,400.00 | 32,400.00 | 0.0M |
| 2025-07-28 | 34,000.00 | 34,000.00 | 33,300.00 | 33,600.00 | 0.0M |
| 2025-07-25 | 34,000.00 | 34,000.00 | 32,800.00 | 34,000.00 | 0.0M |
| 2025-07-24 | 35,000.00 | 35,000.00 | 33,300.00 | 34,000.00 | 0.0M |
| 2025-07-23 | 32,800.00 | 33,300.00 | 32,800.00 | 33,300.00 | 0.0M |
| 2025-07-22 | 34,400.00 | 34,400.00 | 33,000.00 | 33,000.00 | 0.0M |
| 2025-07-21 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 0.0M |
| 2025-07-18 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 0.0M |
| 2025-07-17 | 34,600.00 | 34,600.00 | 33,900.00 | 34,000.00 | 0.0M |
| 2025-07-16 | 34,600.00 | 34,600.00 | 34,000.00 | 34,600.00 | 0.0M |
| 2025-07-15 | 35,800.00 | 35,900.00 | 34,600.00 | 34,600.00 | 0.0M |
| 2025-07-14 | 36,100.00 | 36,200.00 | 35,100.00 | 35,900.00 | 0.0M |
| 2025-07-11 | 37,000.00 | 37,000.00 | 36,000.00 | 36,100.00 | 0.0M |
| 2025-07-10 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 0.0M |
| 2025-07-09 | 34,600.00 | 37,800.00 | 34,600.00 | 37,700.00 | 0.0M |
| 2025-07-08 | 35,448.56 | 35,448.56 | 34,200.37 | 34,450.01 | 0.0M |
| 2025-07-07 | 32,952.18 | 35,448.56 | 32,952.18 | 35,448.56 | 0.0M |
| 2025-07-04 | 32,402.98 | 33,201.82 | 32,402.98 | 32,452.91 | 0.0M |
| 2025-07-03 | 32,303.13 | 32,303.13 | 32,003.56 | 32,003.56 | 0.0M |
| 2025-07-02 | 32,452.91 | 32,452.91 | 31,803.85 | 31,803.85 | 0.0M |
| 2025-07-01 | 31,703.99 | 32,303.13 | 31,703.99 | 32,303.13 | 0.0M |
| 2025-06-30 | 31,204.72 | 31,953.63 | 31,204.72 | 31,753.92 | 0.0M |
| 2025-06-27 | 30,705.44 | 30,955.08 | 29,956.53 | 30,955.08 | 0.0M |
| 2025-06-26 | 29,956.53 | 30,955.08 | 29,307.47 | 30,705.44 | 0.0M |
| 2025-06-25 | 31,703.99 | 31,703.99 | 30,755.37 | 30,755.37 | 0.0M |
| 2025-06-24 | 30,755.37 | 31,703.99 | 30,555.66 | 31,703.99 | 0.0M |
| 2025-06-23 | 32,702.55 | 32,702.55 | 29,956.53 | 32,652.62 | 0.0M |
| 2025-06-20 | 32,452.91 | 33,950.73 | 31,703.99 | 32,652.62 | 0.0M |
| 2025-06-19 | 30,505.73 | 32,452.91 | 30,505.73 | 31,005.01 | 0.0M |
| 2025-06-18 | 28,408.78 | 30,505.73 | 28,408.78 | 30,505.73 | 0.0M |
| 2025-06-17 | 28,408.78 | 28,408.78 | 27,759.72 | 27,759.72 | 0.0M |
| 2025-06-16 | 27,460.15 | 27,709.79 | 26,960.88 | 27,709.79 | 0.0M |
| 2025-06-13 | 27,460.15 | 27,460.15 | 26,461.60 | 26,461.60 | 0.0M |
| 2025-06-12 | 26,461.60 | 27,460.15 | 26,461.60 | 27,460.15 | 0.0M |
| 2025-06-10 | 25,213.41 | 25,962.33 | 25,213.41 | 25,962.33 | 0.0M |
| 2025-06-09 | 25,013.70 | 25,013.70 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-06-06 | 24,963.78 | 24,963.78 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-06-05 | 24,963.78 | 24,963.78 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-06-04 | 24,963.78 | 24,963.78 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-06-03 | 24,963.78 | 24,963.78 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-06-02 | 26,211.96 | 26,211.96 | 24,963.78 | 24,963.78 | 0.0M |
| 2025-05-30 | 26,561.46 | 26,561.46 | 26,561.46 | 26,561.46 | 0.0M |
| 2025-05-29 | 26,960.88 | 26,960.88 | 26,761.17 | 26,960.88 | 0.0M |
| 2025-05-27 | 27,460.15 | 27,460.15 | 26,711.24 | 26,711.24 | 0.0M |
| 2025-05-23 | 27,460.15 | 27,460.15 | 27,460.15 | 27,460.15 | 0.0M |
| 2025-05-21 | 27,460.15 | 27,460.15 | 27,460.15 | 27,460.15 | 0.0M |
| 2025-05-19 | 28,458.70 | 28,458.70 | 27,460.15 | 27,460.15 | 0.0M |
| 2025-05-16 | 27,460.15 | 27,460.15 | 27,460.15 | 27,460.15 | 0.0M |
| 2025-05-15 | 28,458.70 | 28,458.70 | 28,458.70 | 28,458.70 | 0.0M |
| 2025-05-14 | 28,209.07 | 28,458.70 | 28,209.07 | 28,458.70 | 0.0M |
| 2025-05-12 | 27,460.15 | 27,709.79 | 27,460.15 | 27,709.79 | 0.0M |
| 2025-05-09 | 27,709.79 | 27,709.79 | 27,709.79 | 27,709.79 | 0.0M |
| 2025-05-08 | 27,959.43 | 27,959.43 | 26,461.60 | 26,461.60 | 0.0M |
| 2025-05-07 | 26,511.53 | 26,511.53 | 26,511.53 | 26,511.53 | 0.0M |
| 2025-05-06 | 28,458.70 | 28,458.70 | 26,461.60 | 26,461.60 | 0.0M |
| 2025-04-29 | 26,461.60 | 26,461.60 | 26,461.60 | 26,461.60 | 0.0M |
| 2025-04-28 | 26,960.88 | 26,960.88 | 26,960.88 | 26,960.88 | 0.0M |
| 2025-04-25 | 28,957.98 | 28,957.98 | 26,960.88 | 26,960.88 | 0.0M |
| 2025-04-22 | 57,900.00 | 58,000.00 | 57,000.00 | 58,000.00 | 0.0M |
| 2025-04-21 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 0.0M |
| 2025-04-17 | 54,000.00 | 54,000.00 | 53,900.00 | 53,900.00 | 0.0M |
| 2025-04-16 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0.0M |
| 2025-04-15 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.0M |
| 2025-04-14 | 58,200.00 | 60,500.00 | 58,200.00 | 60,500.00 | 0.0M |
| 2025-04-11 | 56,600.00 | 58,000.00 | 56,600.00 | 58,000.00 | 0.0M |
| 2025-04-10 | 51,000.00 | 56,600.00 | 51,000.00 | 56,600.00 | 0.0M |
| 2025-04-09 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 0.0M |
| 2025-04-08 | 53,100.00 | 53,100.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-04-04 | 49,500.00 | 53,000.00 | 48,900.00 | 53,000.00 | 0.0M |
| 2025-04-03 | 50,200.00 | 54,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2025-04-02 | 56,900.00 | 56,900.00 | 53,500.00 | 53,500.00 | 0.0M |
| 2025-04-01 | 52,000.00 | 54,500.00 | 52,000.00 | 54,500.00 | 0.0M |
| 2025-03-31 | 51,000.00 | 51,600.00 | 51,000.00 | 51,600.00 | 0.0M |
| 2025-03-28 | 51,000.00 | 52,600.00 | 51,000.00 | 52,600.00 | 0.0M |
| 2025-03-27 | 52,500.00 | 57,900.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-03-25 | 51,000.00 | 56,100.00 | 46,100.00 | 56,100.00 | 0.0M |
| 2025-03-24 | 49,700.00 | 51,500.00 | 49,700.00 | 51,000.00 | 0.0M |
| 2025-03-21 | 49,100.00 | 49,300.00 | 49,100.00 | 49,300.00 | 0.0M |
| 2025-03-20 | 48,800.00 | 49,500.00 | 48,800.00 | 49,300.00 | 0.0M |
| 2025-03-19 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0.0M |
| 2025-03-18 | 48,700.00 | 48,900.00 | 48,700.00 | 48,800.00 | 0.0M |
| 2025-03-17 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 0.0M |
| 2025-03-14 | 49,000.00 | 49,500.00 | 48,700.00 | 48,700.00 | 0.0M |
| 2025-03-13 | 48,500.00 | 48,700.00 | 48,500.00 | 48,700.00 | 0.0M |
| 2025-03-12 | 47,900.00 | 48,500.00 | 46,500.00 | 48,500.00 | 0.0M |
| 2025-03-11 | 45,000.00 | 46,000.00 | 45,000.00 | 46,000.00 | 0.0M |
| 2025-03-10 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2025-03-06 | 45,000.00 | 45,500.00 | 44,600.00 | 45,500.00 | 0.0M |
| 2025-03-05 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0.0M |
| 2025-03-04 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 0.0M |
| 2025-02-28 | 44,000.00 | 45,000.00 | 43,900.00 | 45,000.00 | 0.0M |
| 2025-02-27 | 44,000.00 | 44,000.00 | 43,200.00 | 43,200.00 | 0.0M |
| 2025-02-26 | 42,700.00 | 43,000.00 | 42,700.00 | 43,000.00 | 0.0M |
| 2025-02-24 | 42,500.00 | 43,000.00 | 42,500.00 | 43,000.00 | 0.0M |
| 2025-02-21 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 0.0M |
| 2025-02-20 | 40,700.00 | 42,000.00 | 40,700.00 | 42,000.00 | 0.0M |
| 2025-02-19 | 42,000.00 | 43,800.00 | 39,100.00 | 43,800.00 | 0.0M |
| 2025-02-18 | 42,300.00 | 43,000.00 | 42,300.00 | 42,300.00 | 0.0M |
| 2025-02-17 | 42,000.00 | 42,300.00 | 42,000.00 | 42,300.00 | 0.0M |
| 2025-02-14 | 42,000.00 | 42,100.00 | 42,000.00 | 42,100.00 | 0.0M |
| 2025-02-13 | 42,000.00 | 43,000.00 | 42,000.00 | 42,100.00 | 0.0M |
| 2025-02-12 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2025-02-11 | 42,000.00 | 42,000.00 | 41,600.00 | 41,600.00 | 0.0M |
| 2025-02-10 | 41,500.00 | 41,700.00 | 41,000.00 | 41,700.00 | 0.0M |
| 2025-02-07 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2025-02-06 | 41,500.00 | 42,000.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2025-02-05 | 41,000.00 | 41,200.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2025-02-04 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 0.0M |
| 2025-02-03 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2025-01-24 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2025-01-23 | 40,100.00 | 40,200.00 | 40,100.00 | 40,200.00 | 0.0M |
| 2025-01-22 | 40,200.00 | 40,200.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2025-01-21 | 40,500.00 | 40,800.00 | 40,500.00 | 40,800.00 | 0.0M |
| 2025-01-20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2025-01-17 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 0.0M |
| 2025-01-16 | 40,900.00 | 40,900.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2025-01-14 | 40,500.00 | 40,900.00 | 40,500.00 | 40,600.00 | 0.0M |
| 2025-01-13 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2025-01-09 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2025-01-07 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 0.0M |
| 2025-01-06 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2025-01-03 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 0.0M |
| 2025-01-02 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |