19,525.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19,545.00 | 19,545.00 | 19,475.00 | 19,525.00 | 0.0M |
| 2025-09-25 | 19,710.00 | 19,710.00 | 19,530.00 | 19,645.00 | 0.0M |
| 2025-09-24 | 19,710.00 | 19,730.00 | 19,585.00 | 19,690.00 | 0.0M |
| 2025-09-23 | 19,680.00 | 19,735.00 | 19,660.00 | 19,690.00 | 0.0M |
| 2025-09-22 | 19,655.00 | 19,675.00 | 19,600.00 | 19,635.00 | 0.0M |
| 2025-09-19 | 19,765.00 | 19,825.00 | 19,610.00 | 19,700.00 | 0.0M |
| 2025-09-18 | 19,785.00 | 19,835.00 | 19,760.00 | 19,800.00 | 0.0M |
| 2025-09-17 | 19,850.00 | 19,980.00 | 19,805.00 | 19,875.00 | 0.0M |
| 2025-09-16 | 19,970.00 | 20,070.00 | 19,925.00 | 19,970.00 | 0.0M |
| 2025-09-15 | 19,930.00 | 20,020.00 | 19,900.00 | 19,985.00 | 0.0M |
| 2025-09-12 | 19,955.00 | 19,955.00 | 19,860.00 | 19,910.00 | 0.0M |
| 2025-09-11 | 19,830.00 | 19,885.00 | 19,825.00 | 19,860.00 | 0.0M |
| 2025-09-10 | 19,960.00 | 19,960.00 | 19,835.00 | 19,890.00 | 0.0M |
| 2025-09-09 | 19,890.00 | 19,910.00 | 19,835.00 | 19,875.00 | 0.0M |
| 2025-09-08 | 19,925.00 | 19,935.00 | 19,865.00 | 19,895.00 | 0.0M |
| 2025-09-05 | 19,945.00 | 19,995.00 | 19,895.00 | 19,945.00 | 0.0M |
| 2025-09-04 | 19,975.00 | 20,005.00 | 19,945.00 | 19,975.00 | 0.0M |
| 2025-09-03 | 19,945.00 | 20,060.00 | 19,935.00 | 19,985.00 | 0.0M |
| 2025-09-02 | 20,065.00 | 20,065.00 | 19,925.00 | 20,010.00 | 0.0M |
| 2025-09-01 | 19,985.00 | 20,180.00 | 19,975.00 | 20,090.00 | 0.0M |
| 2025-08-29 | 20,225.00 | 20,225.00 | 19,860.00 | 19,970.00 | 0.0M |
| 2025-08-28 | 20,140.00 | 20,320.00 | 20,140.00 | 20,235.00 | 0.0M |
| 2025-08-27 | 20,025.00 | 20,145.00 | 19,990.00 | 20,080.00 | 0.0M |
| 2025-08-26 | 20,235.00 | 20,575.00 | 20,160.00 | 20,295.00 | 0.0M |
| 2025-08-25 | 20,115.00 | 20,150.00 | 20,080.00 | 20,125.00 | 0.0M |
| 2025-08-22 | 20,060.00 | 20,135.00 | 20,050.00 | 20,105.00 | 0.0M |
| 2025-08-21 | 20,000.00 | 20,085.00 | 20,000.00 | 20,045.00 | 0.0M |
| 2025-08-20 | 20,050.00 | 20,070.00 | 20,005.00 | 20,035.00 | 0.0M |
| 2025-08-19 | 20,130.00 | 20,130.00 | 19,970.00 | 20,025.00 | 0.0M |
| 2025-08-18 | 20,130.00 | 20,140.00 | 20,070.00 | 20,100.00 | 0.0M |
| 2025-08-15 | 20,085.00 | 20,145.00 | 20,070.00 | 20,095.00 | 0.0M |
| 2025-08-14 | 20,125.00 | 20,170.00 | 20,060.00 | 20,095.00 | 0.0M |
| 2025-08-13 | 20,080.00 | 20,170.00 | 20,045.00 | 20,100.00 | 0.0M |
| 2025-08-12 | 19,995.00 | 20,160.00 | 19,995.00 | 20,080.00 | 0.0M |
| 2025-08-11 | 19,915.00 | 20,000.00 | 19,915.00 | 19,965.00 | 0.0M |
| 2025-08-08 | 19,925.00 | 19,970.00 | 19,885.00 | 19,925.00 | 0.0M |
| 2025-08-07 | 19,895.00 | 19,925.00 | 19,855.00 | 19,895.00 | 0.0M |
| 2025-08-06 | 19,945.00 | 19,945.00 | 19,875.00 | 19,905.00 | 0.0M |
| 2025-08-05 | 19,850.00 | 19,970.00 | 19,850.00 | 19,905.00 | 0.0M |
| 2025-08-04 | 19,790.00 | 19,880.00 | 19,790.00 | 19,835.00 | 0.0M |
| 2025-08-01 | 19,730.00 | 19,855.00 | 19,680.00 | 19,790.00 | 0.0M |
| 2025-07-31 | 19,760.00 | 19,850.00 | 19,680.00 | 19,760.00 | 0.0M |
| 2025-07-30 | 19,875.00 | 19,945.00 | 19,755.00 | 19,825.00 | 0.0M |
| 2025-07-29 | 19,960.00 | 20,000.00 | 19,855.00 | 19,920.00 | 0.0M |
| 2025-07-28 | 20,215.00 | 20,310.00 | 19,950.00 | 20,140.00 | 0.0M |
| 2025-07-25 | 20,375.00 | 20,540.00 | 20,210.00 | 20,385.00 | 0.0M |
| 2025-07-24 | 20,390.00 | 20,530.00 | 20,315.00 | 20,420.00 | 0.0M |
| 2025-07-23 | 20,325.00 | 20,400.00 | 20,270.00 | 20,350.00 | 0.0M |
| 2025-07-22 | 20,465.00 | 20,495.00 | 20,340.00 | 20,420.00 | 0.0M |
| 2025-07-21 | 20,420.00 | 20,465.00 | 20,305.00 | 20,390.00 | 0.0M |
| 2025-07-18 | 20,540.00 | 20,540.00 | 20,385.00 | 20,450.00 | 0.0M |
| 2025-07-17 | 20,470.00 | 20,600.00 | 20,410.00 | 20,525.00 | 0.0M |
| 2025-07-16 | 20,170.00 | 20,470.00 | 20,170.00 | 20,355.00 | 0.0M |
| 2025-07-15 | 20,020.00 | 20,205.00 | 20,020.00 | 20,135.00 | 0.0M |
| 2025-07-14 | 20,140.00 | 20,150.00 | 19,980.00 | 20,050.00 | 0.0M |
| 2025-07-11 | 20,070.00 | 20,170.00 | 20,060.00 | 20,125.00 | 0.0M |
| 2025-07-10 | 20,055.00 | 20,125.00 | 20,015.00 | 20,070.00 | 0.0M |
| 2025-07-09 | 19,985.00 | 20,060.00 | 19,955.00 | 20,005.00 | 0.0M |
| 2025-07-08 | 19,940.00 | 20,005.00 | 19,605.00 | 19,915.00 | 0.0M |
| 2025-07-07 | 19,925.00 | 20,020.00 | 19,870.00 | 19,950.00 | 0.0M |
| 2025-07-04 | 19,995.00 | 20,090.00 | 19,935.00 | 20,020.00 | 0.0M |
| 2025-07-03 | 20,035.00 | 20,080.00 | 19,980.00 | 20,030.00 | 0.0M |
| 2025-07-02 | 20,065.00 | 20,100.00 | 20,005.00 | 20,060.00 | 0.0M |
| 2025-07-01 | 20,040.00 | 20,140.00 | 19,990.00 | 20,065.00 | 0.0M |
| 2025-06-30 | 19,965.00 | 20,055.00 | 19,950.00 | 20,000.00 | 0.0M |
| 2025-06-27 | 20,125.00 | 20,245.00 | 19,975.00 | 20,110.00 | 0.0M |
| 2025-06-26 | 20,050.00 | 20,155.00 | 20,040.00 | 20,105.00 | 0.0M |
| 2025-06-25 | 20,000.00 | 20,135.00 | 19,985.00 | 20,080.00 | 0.0M |
| 2025-06-24 | 19,925.00 | 20,050.00 | 19,840.00 | 19,935.00 | 0.0M |
| 2025-06-23 | 19,700.00 | 19,935.00 | 19,700.00 | 19,780.00 | 0.0M |
| 2025-06-20 | 19,740.00 | 19,805.00 | 19,660.00 | 19,730.00 | 0.0M |
| 2025-06-19 | 19,765.00 | 19,830.00 | 19,715.00 | 19,775.00 | 0.0M |
| 2025-06-18 | 19,800.00 | 19,830.00 | 19,705.00 | 19,760.00 | 0.0M |
| 2025-06-17 | 19,785.00 | 19,900.00 | 19,755.00 | 19,835.00 | 0.0M |
| 2025-06-16 | 19,765.00 | 19,800.00 | 19,700.00 | 19,750.00 | 0.0M |
| 2025-06-13 | 19,725.00 | 19,840.00 | 19,685.00 | 19,765.00 | 0.0M |
| 2025-06-12 | 19,755.00 | 19,800.00 | 19,655.00 | 19,725.00 | 0.0M |
| 2025-06-11 | 19,770.00 | 19,785.00 | 19,680.00 | 19,740.00 | 0.0M |
| 2025-06-10 | 19,730.00 | 19,860.00 | 19,695.00 | 19,780.00 | 0.0M |
| 2025-06-09 | 19,740.00 | 19,790.00 | 19,665.00 | 19,725.00 | 0.0M |
| 2025-06-06 | 19,615.00 | 19,805.00 | 19,605.00 | 19,720.00 | 0.0M |
| 2025-06-05 | 19,515.00 | 19,690.00 | 19,510.00 | 19,605.00 | 0.0M |
| 2025-06-04 | 19,490.00 | 19,545.00 | 19,435.00 | 19,505.00 | 0.0M |
| 2025-06-03 | 19,495.00 | 19,510.00 | 19,400.00 | 19,455.00 | 0.0M |
| 2025-05-29 | 19,485.00 | 19,510.00 | 19,455.00 | 19,480.00 | 0.0M |
| 2025-05-28 | 19,570.00 | 19,610.00 | 19,475.00 | 19,515.00 | 0.0M |
| 2025-05-27 | 19,530.00 | 19,595.00 | 19,475.00 | 19,560.00 | 0.0M |
| 2025-05-26 | 19,565.00 | 19,565.00 | 19,435.00 | 19,500.00 | 0.0M |
| 2025-05-23 | 19,600.00 | 19,640.00 | 19,520.00 | 19,580.00 | 0.0M |
| 2025-05-22 | 19,705.00 | 19,730.00 | 19,605.00 | 19,690.00 | 0.0M |
| 2025-05-21 | 19,710.00 | 19,755.00 | 19,680.00 | 19,715.00 | 0.0M |
| 2025-05-20 | 19,670.00 | 19,815.00 | 19,635.00 | 19,750.00 | 0.0M |
| 2025-05-19 | 19,655.00 | 19,725.00 | 19,650.00 | 19,690.00 | 0.0M |
| 2025-05-16 | 19,615.00 | 19,685.00 | 19,600.00 | 19,640.00 | 0.0M |
| 2025-05-15 | 19,655.00 | 19,680.00 | 19,600.00 | 19,640.00 | 0.0M |
| 2025-05-14 | 19,650.00 | 19,715.00 | 19,625.00 | 19,670.00 | 0.0M |
| 2025-05-13 | 19,545.00 | 19,710.00 | 19,515.00 | 19,635.00 | 0.0M |
| 2025-05-12 | 19,615.00 | 19,615.00 | 19,470.00 | 19,545.00 | 0.0M |
| 2025-05-09 | 19,125.00 | 19,430.00 | 19,070.00 | 19,270.00 | 0.0M |
| 2025-05-08 | 19,040.00 | 19,160.00 | 19,040.00 | 19,105.00 | 0.0M |
| 2025-05-07 | 18,940.00 | 19,065.00 | 18,910.00 | 18,985.00 | 0.0M |
| 2025-05-06 | 18,805.00 | 19,185.00 | 18,795.00 | 19,005.00 | 0.0M |
| 2025-04-29 | 18,825.00 | 18,890.00 | 18,755.00 | 18,815.00 | 0.0M |
| 2025-04-28 | 18,875.00 | 18,930.00 | 18,825.00 | 18,865.00 | 0.0M |
| 2025-04-25 | 19,035.00 | 19,280.00 | 18,990.00 | 19,115.00 | 0.0M |
| 2025-04-24 | 18,990.00 | 19,050.00 | 18,970.00 | 19,030.00 | 0.0M |
| 2025-04-23 | 19,015.00 | 19,080.00 | 18,980.00 | 19,035.00 | 0.0M |
| 2025-04-22 | 18,820.00 | 19,050.00 | 18,815.00 | 18,925.00 | 0.0M |
| 2025-04-21 | 18,955.00 | 18,955.00 | 18,790.00 | 18,840.00 | 0.0M |
| 2025-04-18 | 18,940.00 | 19,010.00 | 18,865.00 | 18,930.00 | 0.0M |
| 2025-04-17 | 18,910.00 | 18,940.00 | 18,855.00 | 18,910.00 | 0.0M |
| 2025-04-16 | 18,800.00 | 18,935.00 | 18,800.00 | 18,890.00 | 0.0M |
| 2025-04-15 | 18,825.00 | 18,880.00 | 18,770.00 | 18,825.00 | 0.0M |
| 2025-04-14 | 18,925.00 | 18,945.00 | 18,835.00 | 18,880.00 | 0.0M |
| 2025-04-11 | 18,930.00 | 18,995.00 | 18,865.00 | 18,925.00 | 0.0M |
| 2025-04-10 | 18,885.00 | 18,945.00 | 18,795.00 | 18,880.00 | 0.0M |
| 2025-04-09 | 18,600.00 | 19,090.00 | 18,520.00 | 18,815.00 | 0.0M |
| 2025-04-08 | 18,915.00 | 18,930.00 | 18,380.00 | 18,660.00 | 0.0M |
| 2025-04-07 | 19,415.00 | 19,415.00 | 18,755.00 | 19,125.00 | 0.0M |
| 2025-04-02 | 19,755.00 | 19,790.00 | 19,520.00 | 19,630.00 | 0.0M |
| 2025-04-01 | 19,685.00 | 19,815.00 | 19,685.00 | 19,750.00 | 0.0M |
| 2025-03-31 | 19,605.00 | 19,730.00 | 19,565.00 | 19,655.00 | 0.0M |
| 2025-03-28 | 19,710.00 | 19,735.00 | 19,560.00 | 19,650.00 | 0.0M |
| 2025-03-27 | 19,665.00 | 19,815.00 | 19,665.00 | 19,730.00 | 0.0M |
| 2025-03-26 | 19,775.00 | 19,775.00 | 19,645.00 | 19,720.00 | 0.0M |
| 2025-03-25 | 19,685.00 | 19,775.00 | 19,635.00 | 19,700.00 | 0.0M |
| 2025-03-24 | 19,725.00 | 19,735.00 | 19,670.00 | 19,705.00 | 0.0M |
| 2025-03-21 | 19,830.00 | 19,850.00 | 19,635.00 | 19,705.00 | 0.0M |
| 2025-03-20 | 19,755.00 | 19,875.00 | 19,745.00 | 19,820.00 | 0.0M |
| 2025-03-19 | 19,735.00 | 19,830.00 | 19,680.00 | 19,745.00 | 0.0M |
| 2025-03-18 | 19,600.00 | 19,770.00 | 19,580.00 | 19,685.00 | 0.0M |
| 2025-03-17 | 19,735.00 | 19,755.00 | 19,580.00 | 19,640.00 | 0.0M |
| 2025-03-14 | 19,845.00 | 19,860.00 | 19,735.00 | 19,780.00 | 0.0M |
| 2025-03-13 | 19,775.00 | 19,835.00 | 19,755.00 | 19,805.00 | 0.0M |
| 2025-03-12 | 19,690.00 | 19,860.00 | 19,680.00 | 19,770.00 | 0.0M |
| 2025-03-11 | 19,795.00 | 19,795.00 | 19,680.00 | 19,740.00 | 0.0M |
| 2025-03-10 | 19,745.00 | 19,795.00 | 19,670.00 | 19,745.00 | 0.0M |
| 2025-03-07 | 19,850.00 | 19,925.00 | 19,740.00 | 19,825.00 | 0.0M |
| 2025-03-06 | 19,710.00 | 19,860.00 | 19,695.00 | 19,780.00 | 0.0M |
| 2025-03-05 | 19,685.00 | 19,715.00 | 19,560.00 | 19,630.00 | 0.0M |
| 2025-03-04 | 19,730.00 | 19,750.00 | 19,625.00 | 19,670.00 | 0.0M |
| 2025-03-03 | 19,730.00 | 19,785.00 | 19,595.00 | 19,705.00 | 0.0M |
| 2025-02-28 | 19,630.00 | 19,810.00 | 19,630.00 | 19,740.00 | 0.0M |
| 2025-02-27 | 19,800.00 | 19,850.00 | 19,650.00 | 19,750.00 | 0.0M |
| 2025-02-26 | 19,875.00 | 19,915.00 | 19,750.00 | 19,825.00 | 0.0M |
| 2025-02-25 | 19,965.00 | 20,015.00 | 19,860.00 | 19,930.00 | 0.0M |
| 2025-02-24 | 20,015.00 | 20,040.00 | 19,920.00 | 19,990.00 | 0.0M |
| 2025-02-21 | 20,040.00 | 20,075.00 | 19,985.00 | 20,025.00 | 0.0M |
| 2025-02-20 | 20,045.00 | 20,125.00 | 20,020.00 | 20,075.00 | 0.0M |
| 2025-02-19 | 19,970.00 | 20,050.00 | 19,970.00 | 20,015.00 | 0.0M |
| 2025-02-18 | 20,040.00 | 20,065.00 | 19,985.00 | 20,035.00 | 0.0M |
| 2025-02-17 | 20,025.00 | 20,080.00 | 19,960.00 | 20,025.00 | 0.0M |
| 2025-02-14 | 20,005.00 | 20,095.00 | 19,965.00 | 20,030.00 | 0.0M |
| 2025-02-13 | 19,895.00 | 20,030.00 | 19,865.00 | 19,970.00 | 0.0M |
| 2025-02-12 | 20,025.00 | 20,085.00 | 19,855.00 | 19,975.00 | 0.0M |
| 2025-02-11 | 19,915.00 | 20,025.00 | 19,880.00 | 19,940.00 | 0.0M |
| 2025-02-10 | 19,855.00 | 20,005.00 | 19,810.00 | 19,910.00 | 0.0M |
| 2025-02-07 | 19,750.00 | 19,930.00 | 19,675.00 | 19,800.00 | 0.0M |
| 2025-02-06 | 19,530.00 | 19,735.00 | 19,525.00 | 19,635.00 | 0.0M |
| 2025-02-05 | 19,800.00 | 19,870.00 | 19,510.00 | 19,625.00 | 0.0M |
| 2025-01-24 | 19,570.00 | 19,855.00 | 19,555.00 | 19,740.00 | 0.0M |
| 2025-01-23 | 19,415.00 | 19,615.00 | 19,370.00 | 19,480.00 | 0.0M |
| 2025-01-22 | 19,565.00 | 19,580.00 | 19,410.00 | 19,495.00 | 0.0M |
| 2025-01-21 | 19,590.00 | 19,645.00 | 19,520.00 | 19,565.00 | 0.0M |
| 2025-01-20 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-01-17 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-01-16 | 18,180.00 | 18,255.00 | 18,180.00 | 18,200.00 | 0.0M |
| 2025-01-15 | 18,610.00 | 18,610.00 | 18,400.00 | 18,425.00 | 0.0M |
| 2025-01-14 | 18,610.00 | 18,610.00 | 18,610.00 | 18,610.00 | 0.0M |
| 2025-01-13 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2025-01-10 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 0.0M |
| 2025-01-09 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 0.0M |
| 2025-01-08 | 18,900.00 | 18,900.00 | 18,500.00 | 18,700.00 | 0.0M |
| 2025-01-07 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-01-06 | 18,425.00 | 18,425.00 | 18,425.00 | 18,425.00 | 0.0M |
| 2025-01-03 | 18,400.00 | 18,450.00 | 18,400.00 | 18,425.00 | 0.0M |
| 2025-01-02 | 18,705.00 | 18,705.00 | 18,705.00 | 18,705.00 | 0.0M |