30,000.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 29,100.00 | 30,050.00 | 28,800.00 | 30,000.00 | 4.5M |
| 2025-09-26 | 29,450.00 | 29,450.00 | 28,800.00 | 29,400.00 | 3.4M |
| 2025-09-25 | 29,000.00 | 29,550.00 | 28,800.00 | 29,400.00 | 3.1M |
| 2025-09-24 | 28,300.00 | 29,150.00 | 27,850.00 | 29,000.00 | 3.5M |
| 2025-09-23 | 28,500.00 | 28,800.00 | 28,300.00 | 28,300.00 | 3.5M |
| 2025-09-22 | 29,600.00 | 29,800.00 | 28,400.00 | 28,800.00 | 6.3M |
| 2025-09-19 | 30,300.00 | 30,600.00 | 29,450.00 | 29,450.00 | 7.3M |
| 2025-09-18 | 30,050.00 | 31,500.00 | 30,050.00 | 30,200.00 | 6.8M |
| 2025-09-17 | 30,550.00 | 30,900.00 | 30,200.00 | 30,200.00 | 4.1M |
| 2025-09-16 | 30,950.00 | 31,100.00 | 30,600.00 | 30,600.00 | 2.8M |
| 2025-09-15 | 30,750.00 | 31,100.00 | 30,550.00 | 30,650.00 | 3.0M |
| 2025-09-12 | 31,100.00 | 31,300.00 | 30,600.00 | 30,750.00 | 2.6M |
| 2025-09-11 | 30,600.00 | 31,750.00 | 30,250.00 | 31,100.00 | 5.0M |
| 2025-09-10 | 30,450.00 | 30,600.00 | 30,050.00 | 30,600.00 | 2.7M |
| 2025-09-09 | 30,300.00 | 30,550.00 | 30,100.00 | 30,300.00 | 2.9M |
| 2025-09-08 | 30,300.00 | 30,850.00 | 30,250.00 | 30,300.00 | 4.2M |
| 2025-09-05 | 30,300.00 | 31,200.00 | 30,150.00 | 30,300.00 | 7.5M |
| 2025-09-04 | 30,400.00 | 30,400.00 | 29,900.00 | 30,300.00 | 4.3M |
| 2025-09-03 | 30,000.00 | 30,300.00 | 29,900.00 | 30,150.00 | 6.9M |
| 2025-08-29 | 30,500.00 | 30,750.00 | 30,000.00 | 30,400.00 | 9.9M |
| 2025-08-28 | 30,600.00 | 30,750.00 | 30,000.00 | 30,700.00 | 5.3M |
| 2025-08-27 | 31,250.00 | 31,300.00 | 30,550.00 | 30,600.00 | 4.5M |
| 2025-08-26 | 30,200.00 | 31,700.00 | 29,850.00 | 31,300.00 | 8.9M |
| 2025-08-25 | 30,100.00 | 30,800.00 | 29,400.00 | 30,000.00 | 6.5M |
| 2025-08-22 | 29,850.00 | 30,100.00 | 28,650.00 | 30,000.00 | 10.7M |
| 2025-08-21 | 30,000.00 | 30,500.00 | 29,500.00 | 30,400.00 | 7.6M |
| 2025-08-20 | 29,900.00 | 30,700.00 | 29,400.00 | 30,000.00 | 11.0M |
| 2025-08-19 | 29,500.00 | 29,950.00 | 29,200.00 | 29,950.00 | 8.4M |
| 2025-08-18 | 30,200.00 | 30,200.00 | 29,300.00 | 29,950.00 | 4.7M |
| 2025-08-15 | 30,250.00 | 31,400.00 | 29,550.00 | 30,300.00 | 8.6M |
| 2025-08-14 | 29,500.00 | 30,400.00 | 29,100.00 | 30,150.00 | 8.3M |
| 2025-08-13 | 29,450.00 | 29,650.00 | 28,650.00 | 29,450.00 | 7.5M |
| 2025-08-12 | 29,350.00 | 29,750.00 | 29,350.00 | 29,450.00 | 4.3M |
| 2025-08-11 | 29,650.00 | 29,900.00 | 29,300.00 | 29,350.00 | 4.1M |
| 2025-08-08 | 29,600.00 | 30,250.00 | 29,200.00 | 30,000.00 | 8.3M |
| 2025-08-07 | 30,100.00 | 30,500.00 | 29,200.00 | 30,500.00 | 6.2M |
| 2025-08-06 | 30,800.00 | 30,900.00 | 29,850.00 | 30,100.00 | 4.8M |
| 2025-08-05 | 29,350.00 | 31,000.00 | 29,000.00 | 30,950.00 | 12.4M |
| 2025-08-04 | 28,400.00 | 29,150.00 | 28,300.00 | 29,100.00 | 4.3M |
| 2025-08-01 | 27,900.00 | 28,500.00 | 27,750.00 | 28,450.00 | 3.1M |
| 2025-07-31 | 27,600.00 | 28,400.00 | 27,550.00 | 28,100.00 | 5.6M |
| 2025-07-30 | 27,850.00 | 28,300.00 | 27,000.00 | 28,100.00 | 6.2M |
| 2025-07-29 | 29,400.00 | 29,500.00 | 28,000.00 | 28,000.00 | 8.0M |
| 2025-07-28 | 29,800.00 | 29,800.00 | 29,100.00 | 29,350.00 | 4.3M |
| 2025-07-25 | 29,300.00 | 29,800.00 | 29,100.00 | 29,500.00 | 2.3M |
| 2025-07-24 | 29,300.00 | 29,800.00 | 28,450.00 | 29,800.00 | 4.6M |
| 2025-07-23 | 30,000.00 | 30,000.00 | 29,250.00 | 29,250.00 | 4.0M |
| 2025-07-22 | 28,750.00 | 30,000.00 | 28,500.00 | 30,000.00 | 5.1M |
| 2025-07-21 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 5.3M |
| 2025-07-18 | 29,800.00 | 30,300.00 | 29,050.00 | 29,450.00 | 3.9M |
| 2025-07-17 | 28,850.00 | 29,950.00 | 28,500.00 | 29,750.00 | 8.8M |
| 2025-07-16 | 28,050.00 | 28,800.00 | 27,950.00 | 28,800.00 | 5.9M |
| 2025-07-15 | 28,500.00 | 28,600.00 | 28,050.00 | 28,150.00 | 4.6M |
| 2025-07-14 | 28,900.00 | 29,100.00 | 27,950.00 | 28,650.00 | 6.7M |
| 2025-07-11 | 28,700.00 | 28,900.00 | 28,050.00 | 28,600.00 | 7.7M |
| 2025-07-10 | 27,000.00 | 28,500.00 | 27,000.00 | 28,450.00 | 14.0M |
| 2025-07-09 | 26,000.00 | 26,800.00 | 25,750.00 | 26,800.00 | 7.8M |
| 2025-07-08 | 25,700.00 | 25,800.00 | 25,350.00 | 25,800.00 | 3.4M |
| 2025-07-07 | 25,200.00 | 25,600.00 | 25,100.00 | 25,500.00 | 3.7M |
| 2025-07-04 | 25,100.00 | 25,500.00 | 25,050.00 | 25,150.00 | 4.6M |
| 2025-07-03 | 25,200.00 | 25,200.00 | 24,750.00 | 25,050.00 | 6.9M |
| 2025-07-02 | 24,800.00 | 25,350.00 | 24,600.00 | 25,200.00 | 3.8M |
| 2025-07-01 | 24,650.00 | 24,800.00 | 24,450.00 | 24,800.00 | 2.5M |
| 2025-06-30 | 24,800.00 | 24,950.00 | 24,550.00 | 24,650.00 | 3.1M |
| 2025-06-27 | 24,500.00 | 24,800.00 | 24,350.00 | 24,800.00 | 3.7M |
| 2025-06-26 | 24,700.00 | 24,800.00 | 24,500.00 | 24,500.00 | 2.3M |
| 2025-06-25 | 24,950.00 | 25,250.00 | 24,650.00 | 24,650.00 | 4.2M |
| 2025-06-24 | 25,100.00 | 25,300.00 | 24,800.00 | 24,900.00 | 5.0M |
| 2025-06-23 | 24,300.00 | 25,100.00 | 23,800.00 | 24,750.00 | 6.2M |
| 2025-06-20 | 24,700.00 | 24,700.00 | 24,250.00 | 24,600.00 | 3.8M |
| 2025-06-19 | 24,500.00 | 24,900.00 | 24,400.00 | 24,700.00 | 3.2M |
| 2025-06-18 | 24,550.00 | 24,800.00 | 24,400.00 | 24,650.00 | 2.2M |
| 2025-06-17 | 24,500.00 | 25,500.00 | 24,450.00 | 24,550.00 | 4.8M |
| 2025-06-16 | 24,550.00 | 24,650.00 | 24,100.00 | 24,500.00 | 4.7M |
| 2025-06-13 | 24,800.00 | 25,000.00 | 23,800.00 | 24,550.00 | 8.1M |
| 2025-06-12 | 26,200.00 | 26,300.00 | 25,200.00 | 25,200.00 | 4.8M |
| 2025-06-11 | 26,500.00 | 26,500.00 | 25,450.00 | 26,100.00 | 5.5M |
| 2025-06-10 | 25,000.00 | 26,500.00 | 24,950.00 | 26,500.00 | 8.4M |
| 2025-06-09 | 26,100.00 | 26,400.00 | 25,550.00 | 25,550.00 | 6.9M |
| 2025-06-06 | 26,500.00 | 26,850.00 | 26,400.00 | 26,500.00 | 6.9M |
| 2025-06-05 | 26,800.00 | 27,000.00 | 26,400.00 | 27,000.00 | 6.7M |
| 2025-06-04 | 26,200.00 | 27,000.00 | 26,200.00 | 26,950.00 | 8.6M |
| 2025-06-03 | 26,450.00 | 27,000.00 | 26,100.00 | 26,500.00 | 8.8M |
| 2025-06-02 | 27,100.00 | 27,350.00 | 26,250.00 | 26,700.00 | 9.4M |
| 2025-05-30 | 27,650.00 | 27,700.00 | 27,000.00 | 27,500.00 | 9.1M |
| 2025-05-29 | 26,800.00 | 27,700.00 | 26,800.00 | 27,650.00 | 16.1M |
| 2025-05-28 | 25,550.00 | 26,800.00 | 25,350.00 | 26,700.00 | 16.7M |
| 2025-05-27 | 25,500.00 | 25,750.00 | 25,250.00 | 25,300.00 | 11.5M |
| 2025-05-26 | 25,600.00 | 25,650.00 | 24,500.00 | 25,500.00 | 8.7M |
| 2025-05-23 | 25,300.00 | 26,100.00 | 25,150.00 | 25,650.00 | 11.0M |
| 2025-05-22 | 25,650.00 | 26,050.00 | 25,100.00 | 25,350.00 | 13.5M |
| 2025-05-21 | 26,200.00 | 26,300.00 | 25,350.00 | 25,750.00 | 10.8M |
| 2025-05-20 | 24,750.00 | 25,900.00 | 24,700.00 | 25,800.00 | 15.4M |
| 2025-05-19 | 24,500.00 | 25,200.00 | 24,250.00 | 24,750.00 | 10.0M |
| 2025-05-16 | 24,100.00 | 24,550.00 | 23,600.00 | 24,500.00 | 13.3M |
| 2025-05-15 | 24,500.00 | 24,500.00 | 23,000.00 | 24,150.00 | 28.9M |
| 2025-05-14 | 24,950.00 | 25,500.00 | 24,350.00 | 24,700.00 | 12.2M |
| 2025-05-13 | 25,500.00 | 25,500.00 | 24,750.00 | 25,400.00 | 11.6M |
| 2025-05-12 | 25,000.00 | 25,600.00 | 24,850.00 | 25,500.00 | 7.0M |
| 2025-05-09 | 24,800.00 | 25,100.00 | 24,700.00 | 25,000.00 | 8.1M |
| 2025-05-08 | 24,800.00 | 25,600.00 | 24,650.00 | 25,000.00 | 8.1M |
| 2025-05-07 | 24,850.00 | 24,950.00 | 24,550.00 | 24,900.00 | 10.3M |
| 2025-05-06 | 24,950.00 | 24,950.00 | 24,400.00 | 24,900.00 | 14.3M |
| 2025-05-05 | 23,550.00 | 24,900.00 | 23,450.00 | 24,900.00 | 13.9M |
| 2025-04-29 | 22,900.00 | 23,950.00 | 22,200.00 | 23,650.00 | 19.4M |
| 2025-04-28 | 22,800.00 | 23,500.00 | 22,550.00 | 23,100.00 | 14.3M |
| 2025-04-25 | 22,800.00 | 22,850.00 | 22,300.00 | 22,800.00 | 18.9M |
| 2025-04-24 | 22,000.00 | 23,100.00 | 21,800.00 | 22,800.00 | 16.5M |
| 2025-04-23 | 20,950.00 | 22,000.00 | 20,700.00 | 21,950.00 | 26.9M |
| 2025-04-22 | 20,350.00 | 20,600.00 | 19,300.00 | 20,600.00 | 19.6M |
| 2025-04-21 | 20,050.00 | 20,650.00 | 20,050.00 | 20,400.00 | 13.4M |
| 2025-04-18 | 20,450.00 | 21,000.00 | 19,550.00 | 20,400.00 | 19.0M |
| 2025-04-17 | 20,250.00 | 20,600.00 | 20,100.00 | 20,400.00 | 9.7M |
| 2025-04-16 | 20,200.00 | 21,100.00 | 20,150.00 | 20,400.00 | 19.7M |
| 2025-04-15 | 20,300.00 | 20,700.00 | 19,950.00 | 20,300.00 | 19.2M |
| 2025-04-14 | 19,500.00 | 20,350.00 | 19,250.00 | 20,300.00 | 18.5M |
| 2025-04-11 | 19,100.00 | 19,600.00 | 18,850.00 | 19,400.00 | 16.4M |
| 2025-04-10 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1.9M |
| 2025-04-09 | 16,500.00 | 18,350.00 | 16,500.00 | 18,000.00 | 24.6M |
| 2025-04-08 | 18,000.00 | 18,150.00 | 17,500.00 | 17,500.00 | 20.8M |
| 2025-04-04 | 17,450.00 | 18,800.00 | 17,450.00 | 18,800.00 | 27.1M |
| 2025-04-03 | 19,300.00 | 19,600.00 | 18,750.00 | 18,750.00 | 18.6M |
| 2025-04-02 | 20,200.00 | 20,550.00 | 19,900.00 | 20,150.00 | 23.0M |
| 2025-04-01 | 19,350.00 | 20,100.00 | 19,250.00 | 20,000.00 | 16.5M |
| 2025-03-31 | 19,300.00 | 19,450.00 | 19,050.00 | 19,150.00 | 11.5M |
| 2025-03-28 | 19,600.00 | 19,650.00 | 19,350.00 | 19,500.00 | 9.4M |
| 2025-03-27 | 19,950.00 | 20,050.00 | 19,600.00 | 19,650.00 | 9.7M |
| 2025-03-26 | 19,950.00 | 20,150.00 | 19,750.00 | 19,950.00 | 22.4M |
| 2025-03-25 | 19,200.00 | 20,300.00 | 19,100.00 | 19,800.00 | 30.9M |
| 2025-03-24 | 18,450.00 | 19,200.00 | 18,400.00 | 19,150.00 | 19.8M |
| 2025-03-21 | 18,400.00 | 18,500.00 | 18,150.00 | 18,450.00 | 9.9M |
| 2025-03-20 | 18,500.00 | 18,750.00 | 18,300.00 | 18,400.00 | 3.6M |
| 2025-03-19 | 18,350.00 | 18,500.00 | 18,100.00 | 18,450.00 | 11.5M |
| 2025-03-18 | 18,700.00 | 18,800.00 | 18,400.00 | 18,450.00 | 12.5M |
| 2025-03-17 | 18,650.00 | 18,800.00 | 18,600.00 | 18,700.00 | 9.4M |
| 2025-03-14 | 18,900.00 | 19,100.00 | 18,700.00 | 18,750.00 | 11.4M |
| 2025-03-13 | 18,300.00 | 19,200.00 | 18,250.00 | 18,800.00 | 29.8M |
| 2025-03-12 | 18,200.00 | 18,450.00 | 18,150.00 | 18,300.00 | 11.8M |
| 2025-03-11 | 17,900.00 | 18,250.00 | 17,700.00 | 18,200.00 | 8.1M |
| 2025-03-10 | 18,350.00 | 18,450.00 | 18,200.00 | 18,250.00 | 8.7M |
| 2025-03-07 | 17,850.00 | 18,500.00 | 17,800.00 | 18,200.00 | 16.9M |
| 2025-03-06 | 17,750.00 | 17,950.00 | 17,650.00 | 17,850.00 | 7.2M |
| 2025-03-05 | 17,700.00 | 18,050.00 | 17,600.00 | 17,750.00 | 12.7M |
| 2025-03-04 | 17,600.00 | 17,800.00 | 17,550.00 | 17,700.00 | 11.3M |
| 2025-03-03 | 17,350.00 | 17,950.00 | 17,350.00 | 17,700.00 | 12.1M |
| 2025-02-28 | 17,250.00 | 17,650.00 | 17,200.00 | 17,400.00 | 11.4M |
| 2025-02-27 | 17,150.00 | 17,200.00 | 16,900.00 | 17,200.00 | 8.0M |
| 2025-02-26 | 17,250.00 | 17,350.00 | 17,000.00 | 17,150.00 | 5.3M |
| 2025-02-25 | 17,400.00 | 17,500.00 | 17,250.00 | 17,250.00 | 5.8M |
| 2025-02-24 | 17,200.00 | 17,350.00 | 17,100.00 | 17,350.00 | 7.3M |
| 2025-02-21 | 17,350.00 | 17,400.00 | 17,100.00 | 17,250.00 | 8.9M |
| 2025-02-20 | 17,250.00 | 17,450.00 | 17,250.00 | 17,350.00 | 10.8M |
| 2025-02-19 | 16,900.00 | 17,300.00 | 16,800.00 | 17,200.00 | 11.3M |
| 2025-02-18 | 16,500.00 | 17,050.00 | 16,450.00 | 16,850.00 | 10.9M |
| 2025-02-17 | 16,600.00 | 16,700.00 | 16,400.00 | 16,450.00 | 6.7M |
| 2025-02-14 | 16,700.00 | 16,800.00 | 16,550.00 | 16,600.00 | 5.3M |
| 2025-02-13 | 16,400.00 | 16,700.00 | 16,400.00 | 16,650.00 | 4.3M |
| 2025-02-12 | 16,550.00 | 16,600.00 | 16,400.00 | 16,400.00 | 2.7M |
| 2025-02-11 | 16,600.00 | 16,600.00 | 16,300.00 | 16,400.00 | 6.5M |
| 2025-02-10 | 16,700.00 | 16,750.00 | 16,550.00 | 16,600.00 | 5.4M |
| 2025-02-07 | 16,650.00 | 16,900.00 | 16,600.00 | 16,850.00 | 6.2M |
| 2025-02-06 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 3.8M |
| 2025-02-05 | 16,350.00 | 17,100.00 | 16,350.00 | 16,850.00 | 13.6M |
| 2025-02-04 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 4.4M |
| 2025-02-03 | 16,500.00 | 16,500.00 | 16,150.00 | 16,300.00 | 6.1M |
| 2025-01-24 | 16,450.00 | 16,650.00 | 16,300.00 | 16,550.00 | 5.3M |
| 2025-01-23 | 16,200.00 | 16,500.00 | 16,200.00 | 16,450.00 | 4.6M |
| 2025-01-22 | 16,600.00 | 16,600.00 | 16,300.00 | 16,300.00 | 3.2M |
| 2025-01-21 | 16,750.00 | 16,750.00 | 16,500.00 | 16,600.00 | 3.5M |
| 2025-01-20 | 16,500.00 | 16,850.00 | 16,500.00 | 16,600.00 | 6.9M |
| 2025-01-17 | 16,500.00 | 16,600.00 | 16,450.00 | 16,550.00 | 4.4M |
| 2025-01-16 | 16,350.00 | 16,700.00 | 16,350.00 | 16,550.00 | 6.7M |
| 2025-01-15 | 16,200.00 | 16,500.00 | 16,100.00 | 16,500.00 | 8.2M |
| 2025-01-14 | 16,650.00 | 16,650.00 | 16,100.00 | 16,100.00 | 6.6M |
| 2025-01-13 | 16,800.00 | 16,850.00 | 16,500.00 | 16,700.00 | 4.8M |
| 2025-01-10 | 17,000.00 | 17,050.00 | 16,650.00 | 16,850.00 | 8.9M |
| 2025-01-09 | 16,900.00 | 17,150.00 | 16,800.00 | 17,000.00 | 3.3M |
| 2025-01-08 | 16,900.00 | 16,950.00 | 16,800.00 | 16,950.00 | 3.3M |
| 2025-01-07 | 17,050.00 | 17,150.00 | 16,800.00 | 16,950.00 | 7.2M |
| 2025-01-06 | 17,200.00 | 17,250.00 | 17,000.00 | 17,150.00 | 4.5M |
| 2025-01-03 | 17,350.00 | 17,450.00 | 17,150.00 | 17,200.00 | 2.7M |
| 2025-01-02 | 17,200.00 | 17,450.00 | 17,200.00 | 17,300.00 | 6.9M |