31,200.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-12-30 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 0.0M |
| 2024-12-27 | 40,400.00 | 40,600.00 | 40,400.00 | 40,400.00 | 0.0M |
| 2024-12-25 | 40,100.00 | 40,400.00 | 40,100.00 | 40,400.00 | 0.0M |
| 2024-12-24 | 40,400.00 | 40,900.00 | 40,400.00 | 40,500.00 | 0.0M |
| 2024-12-23 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 0.0M |
| 2024-12-20 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-19 | 40,900.00 | 41,000.00 | 40,900.00 | 40,900.00 | 0.0M |
| 2024-12-18 | 39,500.00 | 41,000.00 | 39,500.00 | 41,000.00 | 0.0M |
| 2024-12-17 | 40,300.00 | 40,300.00 | 40,000.00 | 40,100.00 | 0.0M |
| 2024-12-16 | 40,200.00 | 40,300.00 | 40,000.00 | 40,300.00 | 0.0M |
| 2024-12-13 | 40,000.00 | 40,200.00 | 40,000.00 | 40,200.00 | 0.0M |
| 2024-12-12 | 39,200.00 | 40,500.00 | 39,200.00 | 40,500.00 | 0.0M |
| 2024-12-11 | 39,000.00 | 40,500.00 | 39,000.00 | 40,100.00 | 0.0M |
| 2024-12-10 | 40,000.00 | 40,400.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-09 | 40,700.00 | 40,700.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-06 | 40,900.00 | 41,000.00 | 36,000.00 | 40,900.00 | 0.0M |
| 2024-12-05 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-04 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-12-03 | 39,600.00 | 40,400.00 | 39,600.00 | 40,400.00 | 0.0M |
| 2024-12-02 | 39,800.00 | 40,000.00 | 35,900.00 | 39,900.00 | 0.0M |
| 2024-11-29 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0.0M |
| 2024-11-28 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-11-27 | 39,500.00 | 39,600.00 | 39,400.00 | 39,400.00 | 0.0M |
| 2024-11-26 | 39,200.00 | 39,600.00 | 39,200.00 | 39,600.00 | 0.0M |
| 2024-11-25 | 39,800.00 | 39,800.00 | 39,500.00 | 39,500.00 | 0.0M |
| 2024-11-22 | 39,700.00 | 39,900.00 | 39,700.00 | 39,900.00 | 0.0M |
| 2024-11-21 | 39,700.00 | 39,900.00 | 39,600.00 | 39,800.00 | 0.0M |
| 2024-11-20 | 39,900.00 | 40,000.00 | 39,800.00 | 40,000.00 | 0.0M |
| 2024-11-19 | 39,800.00 | 40,200.00 | 39,800.00 | 40,200.00 | 0.0M |
| 2024-11-18 | 39,900.00 | 40,000.00 | 39,700.00 | 39,700.00 | 0.0M |
| 2024-11-15 | 39,600.00 | 40,100.00 | 39,600.00 | 40,000.00 | 0.0M |
| 2024-11-14 | 39,600.00 | 40,100.00 | 39,600.00 | 40,100.00 | 0.0M |
| 2024-11-13 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 0.0M |
| 2024-11-12 | 40,200.00 | 40,500.00 | 40,100.00 | 40,500.00 | 0.0M |
| 2024-11-11 | 40,200.00 | 40,500.00 | 40,200.00 | 40,500.00 | 0.0M |
| 2024-11-08 | 40,100.00 | 40,500.00 | 40,100.00 | 40,500.00 | 0.0M |
| 2024-11-06 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 0.0M |
| 2024-11-05 | 40,500.00 | 40,500.00 | 40,100.00 | 40,100.00 | 0.0M |
| 2024-11-04 | 40,000.00 | 40,300.00 | 40,000.00 | 40,300.00 | 0.0M |
| 2024-11-01 | 40,200.00 | 40,500.00 | 40,200.00 | 40,300.00 | 0.0M |
| 2024-10-31 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 0.0M |
| 2024-10-29 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-10-28 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-10-25 | 40,700.00 | 40,700.00 | 40,700.00 | 40,700.00 | 0.0M |
| 2024-10-24 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 0.0M |
| 2024-10-23 | 40,800.00 | 40,800.00 | 40,300.00 | 40,300.00 | 0.0M |
| 2024-10-22 | 41,000.00 | 41,000.00 | 40,900.00 | 40,900.00 | 0.0M |
| 2024-10-17 | 40,900.00 | 40,900.00 | 40,600.00 | 40,600.00 | 0.0M |
| 2024-10-14 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2024-10-11 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 0.0M |
| 2024-10-10 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2024-10-09 | 40,800.00 | 41,100.00 | 40,800.00 | 40,900.00 | 0.0M |
| 2024-10-08 | 41,000.00 | 41,100.00 | 41,000.00 | 41,100.00 | 0.0M |
| 2024-10-04 | 41,000.00 | 41,200.00 | 41,000.00 | 41,200.00 | 0.0M |
| 2024-10-03 | 41,000.00 | 41,500.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2024-10-02 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0M |
| 2024-10-01 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 0.0M |
| 2024-09-30 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-09-26 | 40,000.00 | 40,487.80 | 40,000.00 | 40,487.80 | 0.0M |
| 2024-09-25 | 39,512.20 | 40,000.00 | 39,512.20 | 40,000.00 | 0.0M |
| 2024-09-23 | 39,219.50 | 39,902.40 | 39,219.50 | 39,902.40 | 0.0M |
| 2024-09-20 | 39,122.00 | 40,000.00 | 39,122.00 | 39,512.20 | 0.0M |
| 2024-09-19 | 39,024.40 | 39,219.50 | 39,024.40 | 39,219.50 | 0.0M |
| 2024-09-18 | 39,024.40 | 39,024.40 | 39,024.40 | 39,024.40 | 0.0M |
| 2024-09-17 | 39,024.40 | 39,024.40 | 39,024.40 | 39,024.40 | 0.0M |
| 2024-09-16 | 38,048.80 | 40,878.10 | 38,048.80 | 40,878.10 | 0.0M |
| 2024-09-13 | 40,878.10 | 40,975.60 | 40,878.10 | 40,975.60 | 0.0M |
| 2024-09-12 | 38,146.40 | 40,975.60 | 38,146.40 | 40,975.60 | 0.0M |
| 2024-09-10 | 40,000.00 | 40,975.60 | 40,000.00 | 40,585.40 | 0.0M |
| 2024-09-09 | 39,707.30 | 40,000.00 | 39,707.30 | 40,000.00 | 0.0M |
| 2024-09-06 | 39,512.20 | 40,097.60 | 39,512.20 | 39,707.30 | 0.0M |
| 2024-09-04 | 37,756.10 | 39,707.30 | 37,756.10 | 39,707.30 | 0.0M |
| 2024-08-30 | 38,634.20 | 41,951.20 | 38,634.20 | 41,951.20 | 0.0M |
| 2024-08-29 | 40,487.80 | 40,487.80 | 39,512.20 | 39,512.20 | 0.0M |
| 2024-08-28 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-08-27 | 39,024.40 | 40,000.00 | 39,024.40 | 40,000.00 | 0.0M |
| 2024-08-22 | 38,634.20 | 40,000.00 | 38,634.20 | 40,000.00 | 0.0M |
| 2024-08-21 | 40,000.00 | 40,000.00 | 39,902.40 | 40,000.00 | 0.0M |
| 2024-08-20 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-08-19 | 39,609.80 | 39,609.80 | 39,609.80 | 39,609.80 | 0.0M |
| 2024-08-16 | 39,512.20 | 39,707.30 | 39,512.20 | 39,609.80 | 0.0M |
| 2024-08-15 | 39,024.40 | 39,707.30 | 39,024.40 | 39,707.30 | 0.0M |
| 2024-08-14 | 40,390.30 | 40,780.50 | 39,707.30 | 39,707.30 | 0.0M |
| 2024-08-13 | 35,317.10 | 41,951.20 | 35,317.10 | 40,780.50 | 0.0M |
| 2024-08-12 | 38,634.20 | 39,219.50 | 38,634.20 | 39,219.50 | 0.0M |
| 2024-08-09 | 38,048.80 | 39,609.80 | 38,048.80 | 39,609.80 | 0.1M |
| 2024-08-07 | 38,048.80 | 38,634.20 | 38,048.80 | 38,634.20 | 0.1M |
| 2024-08-06 | 37,561.00 | 37,658.50 | 37,561.00 | 37,658.50 | 0.0M |
| 2024-08-05 | 37,756.10 | 38,536.60 | 37,073.20 | 38,048.80 | 0.0M |
| 2024-08-02 | 37,561.00 | 37,756.10 | 37,561.00 | 37,756.10 | 0.0M |
| 2024-07-30 | 38,048.80 | 38,536.60 | 38,048.80 | 38,536.60 | 0.0M |
| 2024-07-29 | 38,341.50 | 38,341.50 | 38,341.50 | 38,341.50 | 0.0M |
| 2024-07-26 | 38,536.60 | 38,536.60 | 38,341.50 | 38,341.50 | 0.0M |
| 2024-07-25 | 38,536.60 | 38,926.80 | 38,536.60 | 38,926.80 | 0.0M |
| 2024-07-24 | 38,048.80 | 38,829.30 | 38,048.80 | 38,536.60 | 0.0M |
| 2024-07-23 | 38,634.20 | 38,731.70 | 38,634.20 | 38,731.70 | 0.0M |
| 2024-07-22 | 39,024.40 | 39,512.20 | 38,341.50 | 39,024.40 | 0.0M |
| 2024-07-19 | 38,536.60 | 39,024.40 | 38,536.60 | 39,024.40 | 0.0M |
| 2024-07-18 | 38,536.60 | 38,926.80 | 38,536.60 | 38,536.60 | 0.0M |
| 2024-07-17 | 38,536.60 | 38,536.60 | 38,536.60 | 38,536.60 | 0.0M |
| 2024-07-16 | 38,048.80 | 39,024.40 | 38,048.80 | 38,634.20 | 0.0M |
| 2024-07-15 | 38,048.80 | 39,024.40 | 37,561.00 | 37,951.20 | 0.0M |
| 2024-07-12 | 38,048.80 | 38,048.80 | 38,048.80 | 38,048.80 | 0.0M |
| 2024-07-11 | 38,146.40 | 38,146.40 | 38,048.80 | 38,048.80 | 0.0M |
| 2024-07-10 | 37,561.00 | 38,146.40 | 37,561.00 | 38,146.40 | 0.0M |
| 2024-07-09 | 38,048.80 | 38,048.80 | 37,561.00 | 38,048.80 | 0.0M |
| 2024-07-08 | 38,243.90 | 38,243.90 | 38,048.80 | 38,048.80 | 0.0M |
| 2024-07-05 | 38,048.80 | 38,243.90 | 38,048.80 | 38,243.90 | 0.0M |
| 2024-07-04 | 38,536.60 | 38,536.60 | 38,048.80 | 38,048.80 | 0.0M |
| 2024-07-03 | 39,024.40 | 39,024.40 | 37,561.00 | 39,024.40 | 0.0M |
| 2024-07-02 | 37,658.60 | 37,658.60 | 37,564.70 | 37,658.60 | 0.0M |
| 2024-07-01 | 37,564.70 | 37,564.70 | 37,564.70 | 37,564.70 | 0.0M |
| 2024-06-28 | 37,470.70 | 37,752.50 | 37,470.70 | 37,564.70 | 0.0M |
| 2024-06-27 | 37,658.60 | 38,315.90 | 37,376.80 | 37,470.70 | 0.0M |
| 2024-06-26 | 41,321.10 | 41,321.10 | 37,564.70 | 37,658.60 | 0.0M |
| 2024-06-25 | 37,470.70 | 38,034.20 | 37,376.80 | 37,940.30 | 0.0M |
| 2024-06-24 | 37,189.00 | 38,034.20 | 37,189.00 | 37,376.80 | 0.0M |
| 2024-06-21 | 37,564.70 | 38,503.80 | 37,095.10 | 37,282.90 | 0.0M |
| 2024-06-20 | 41,321.10 | 41,321.10 | 37,095.10 | 37,189.00 | 0.0M |
| 2024-06-19 | 37,189.00 | 39,349.00 | 36,625.50 | 39,349.00 | 0.0M |
| 2024-06-18 | 36,625.50 | 36,625.50 | 35,968.20 | 36,625.50 | 0.1M |
| 2024-06-14 | 39,724.60 | 39,724.60 | 39,536.80 | 39,536.80 | 0.0M |
| 2024-06-12 | 39,724.60 | 39,724.60 | 39,724.60 | 39,724.60 | 0.0M |
| 2024-06-11 | 39,442.90 | 39,442.90 | 38,034.20 | 38,034.20 | 0.0M |
| 2024-06-10 | 39,818.50 | 39,818.50 | 39,442.90 | 39,442.90 | 0.0M |
| 2024-06-07 | 38,973.30 | 38,973.30 | 38,973.30 | 38,973.30 | 0.0M |
| 2024-06-06 | 40,288.10 | 40,288.10 | 39,912.40 | 39,912.40 | 0.0M |
| 2024-06-05 | 37,095.10 | 39,818.50 | 37,095.10 | 38,973.30 | 0.0M |
| 2024-06-04 | 36,437.70 | 36,625.50 | 36,343.80 | 36,625.50 | 0.0M |
| 2024-06-03 | 36,249.90 | 36,249.90 | 36,249.90 | 36,249.90 | 0.0M |
| 2024-05-31 | 36,343.80 | 36,343.80 | 36,249.90 | 36,249.90 | 0.0M |
| 2024-05-30 | 36,249.90 | 36,249.90 | 36,249.90 | 36,249.90 | 0.0M |
| 2024-05-29 | 36,156.00 | 37,189.00 | 36,156.00 | 37,189.00 | 0.0M |
| 2024-05-28 | 36,156.00 | 36,156.00 | 36,156.00 | 36,156.00 | 0.0M |
| 2024-05-27 | 36,437.70 | 37,001.20 | 34,277.70 | 37,001.20 | 0.0M |
| 2024-05-24 | 36,437.70 | 36,437.70 | 36,437.70 | 36,437.70 | 0.0M |
| 2024-05-23 | 36,531.60 | 36,531.60 | 36,437.70 | 36,437.70 | 0.0M |
| 2024-05-21 | 36,531.60 | 36,531.60 | 36,531.60 | 36,531.60 | 0.0M |
| 2024-05-20 | 35,780.30 | 35,968.20 | 35,780.30 | 35,780.30 | 0.0M |
| 2024-05-17 | 36,156.00 | 36,156.00 | 36,156.00 | 36,156.00 | 0.0M |
| 2024-05-16 | 37,095.10 | 37,095.10 | 36,156.00 | 36,156.00 | 0.0M |
| 2024-05-15 | 33,996.00 | 33,996.00 | 33,902.10 | 33,902.10 | 0.0M |
| 2024-05-14 | 36,156.00 | 36,156.00 | 36,156.00 | 36,156.00 | 0.0M |
| 2024-05-13 | 39,349.00 | 39,536.80 | 36,062.10 | 36,907.30 | 0.0M |
| 2024-05-10 | 36,625.50 | 40,006.40 | 35,216.90 | 40,006.40 | 0.0M |
| 2024-05-08 | 38,128.10 | 38,128.10 | 35,123.00 | 37,095.10 | 0.0M |
| 2024-05-07 | 38,973.30 | 38,973.30 | 38,973.30 | 38,973.30 | 0.0M |
| 2024-05-06 | 32,963.00 | 37,282.90 | 32,963.00 | 37,282.90 | 0.0M |
| 2024-05-03 | 36,625.50 | 36,625.50 | 36,625.50 | 36,625.50 | 0.0M |
| 2024-05-02 | 33,902.10 | 36,813.40 | 33,902.10 | 36,813.40 | 0.0M |
| 2024-04-26 | 33,996.00 | 33,996.00 | 33,996.00 | 33,996.00 | 0.0M |
| 2024-04-25 | 38,503.80 | 38,503.80 | 33,996.00 | 37,189.00 | 0.0M |
| 2024-04-22 | 36,437.70 | 36,437.70 | 33,338.60 | 35,874.20 | 0.0M |
| 2024-04-19 | 33,808.20 | 36,437.70 | 33,338.60 | 33,338.60 | 0.0M |
| 2024-04-17 | 34,559.50 | 34,559.50 | 33,714.30 | 33,714.30 | 0.0M |
| 2024-04-16 | 37,282.90 | 37,282.90 | 37,282.90 | 37,282.90 | 0.0M |
| 2024-04-15 | 34,559.50 | 36,625.50 | 34,559.50 | 34,559.50 | 0.0M |
| 2024-04-12 | 36,249.90 | 39,067.20 | 36,156.00 | 38,315.90 | 0.0M |
| 2024-04-11 | 40,100.30 | 40,100.30 | 40,100.30 | 40,100.30 | 0.0M |
| 2024-04-04 | 37,376.80 | 37,376.80 | 32,399.50 | 36,907.30 | 0.0M |
| 2024-04-03 | 38,691.60 | 38,691.60 | 34,183.80 | 34,183.80 | 0.0M |
| 2024-04-02 | 33,244.70 | 37,095.10 | 33,244.70 | 37,095.10 | 0.0M |
| 2024-04-01 | 38,222.00 | 38,222.00 | 33,996.00 | 33,996.00 | 0.0M |
| 2024-03-29 | 39,724.60 | 39,724.60 | 35,123.00 | 35,123.00 | 0.0M |
| 2024-03-28 | 39,442.90 | 39,442.90 | 37,189.00 | 37,189.00 | 0.0M |
| 2024-03-27 | 39,349.00 | 39,349.00 | 39,255.10 | 39,255.10 | 0.0M |
| 2024-03-26 | 38,691.60 | 39,442.90 | 37,752.50 | 38,034.20 | 0.0M |
| 2024-03-22 | 39,442.90 | 41,884.60 | 38,503.80 | 41,884.60 | 0.0M |
| 2024-03-21 | 42,542.00 | 42,542.00 | 42,166.30 | 42,166.30 | 0.0M |
| 2024-03-20 | 42,635.90 | 42,635.90 | 42,635.90 | 42,635.90 | 0.0M |
| 2024-03-19 | 43,105.40 | 43,105.40 | 43,105.40 | 43,105.40 | 0.0M |
| 2024-03-18 | 43,950.60 | 43,950.60 | 43,950.60 | 43,950.60 | 0.0M |
| 2024-03-15 | 39,442.90 | 44,795.80 | 39,442.90 | 44,795.80 | 0.0M |
| 2024-03-14 | 42,065.36 | 42,065.36 | 42,065.36 | 41,039.40 | 0.0M |
| 2024-03-12 | 41,039.40 | 41,039.40 | 41,039.40 | 41,039.40 | 0.0M |
| 2024-03-11 | 46,674.10 | 46,674.10 | 41,039.40 | 41,039.40 | 0.0M |
| 2024-03-07 | 43,481.10 | 43,481.10 | 43,481.10 | 43,481.10 | 0.0M |
| 2024-03-06 | 44,568.10 | 44,568.10 | 44,568.10 | 43,481.10 | 0.0M |
| 2024-03-05 | 43,481.10 | 43,481.10 | 43,481.10 | 43,481.10 | 0.0M |
| 2024-02-23 | 42,260.20 | 43,481.10 | 42,260.20 | 43,481.10 | 0.0M |
| 2024-02-21 | 43,481.10 | 43,481.10 | 43,481.10 | 43,481.10 | 0.0M |
| 2024-02-19 | 43,481.10 | 43,481.10 | 43,481.10 | 43,481.10 | 0.0M |
| 2024-02-16 | 42,917.60 | 43,481.10 | 42,917.60 | 43,481.10 | 0.0M |
| 2024-02-02 | 46,016.70 | 46,016.70 | 46,016.70 | 46,016.70 | 0.0M |
| 2024-01-31 | 46,674.10 | 46,674.10 | 46,016.70 | 46,016.70 | 0.0M |
| 2024-01-30 | 43,387.20 | 46,016.70 | 43,387.20 | 46,016.70 | 0.0M |
| 2024-01-29 | 46,392.30 | 46,392.30 | 43,950.60 | 43,950.60 | 0.0M |
| 2024-01-24 | 46,392.30 | 46,392.30 | 46,392.30 | 46,392.30 | 0.0M |
| 2024-01-23 | 46,486.30 | 46,486.30 | 46,486.30 | 46,486.30 | 0.0M |
| 2024-01-19 | 46,486.30 | 46,486.30 | 46,486.30 | 46,486.30 | 0.0M |
| 2024-01-18 | 44,138.50 | 44,138.50 | 42,260.20 | 42,260.20 | 0.0M |
| 2024-01-17 | 46,016.70 | 46,016.70 | 46,016.70 | 46,016.70 | 0.0M |
| 2024-01-15 | 45,077.60 | 45,265.40 | 45,077.60 | 45,265.40 | 0.0M |
| 2024-01-11 | 51,651.40 | 51,651.40 | 48,928.00 | 49,773.20 | 0.0M |
| 2024-01-10 | 51,181.80 | 51,651.40 | 51,181.80 | 51,651.40 | 0.0M |
| 2024-01-09 | 53,717.50 | 53,717.50 | 48,646.20 | 53,529.60 | 0.0M |
| 2024-01-08 | 48,740.10 | 48,834.00 | 48,740.10 | 48,834.00 | 0.0M |
| 2024-01-05 | 48,364.50 | 48,364.50 | 48,364.50 | 48,364.50 | 0.0M |
| 2024-01-04 | 48,834.00 | 48,834.00 | 48,834.00 | 48,834.00 | 0.0M |
| 2024-01-03 | 53,060.10 | 53,060.10 | 48,834.00 | 48,834.00 | 0.0M |
| 2024-01-02 | 48,364.50 | 48,364.50 | 48,364.50 | 48,364.50 | 0.0M |