20,650.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 20,200.00 | 22,000.00 | 19,800.00 | 20,650.00 | 0.0M |
| 2025-09-26 | 21,000.00 | 21,000.00 | 19,990.00 | 20,300.00 | 0.1M |
| 2025-09-25 | 22,350.00 | 22,350.00 | 20,950.00 | 21,000.00 | 0.0M |
| 2025-09-24 | 22,250.00 | 22,550.00 | 21,750.00 | 22,350.00 | 0.0M |
| 2025-09-23 | 22,250.00 | 22,800.00 | 21,900.00 | 22,700.00 | 0.0M |
| 2025-09-22 | 22,550.00 | 22,550.00 | 21,700.00 | 22,250.00 | 0.0M |
| 2025-09-19 | 21,300.00 | 22,900.00 | 21,200.00 | 22,000.00 | 0.1M |
| 2025-09-18 | 21,000.00 | 21,450.00 | 20,550.00 | 21,300.00 | 0.0M |
| 2025-09-17 | 20,550.00 | 21,550.00 | 20,500.00 | 21,200.00 | 0.0M |
| 2025-09-16 | 20,700.00 | 20,950.00 | 20,450.00 | 20,550.00 | 0.0M |
| 2025-09-15 | 21,500.00 | 21,550.00 | 20,450.00 | 20,850.00 | 0.0M |
| 2025-09-12 | 20,750.00 | 21,300.00 | 20,750.00 | 21,100.00 | 0.0M |
| 2025-09-11 | 21,150.00 | 21,150.00 | 20,400.00 | 20,750.00 | 0.0M |
| 2025-09-10 | 21,050.00 | 21,300.00 | 20,600.00 | 21,150.00 | 0.0M |
| 2025-09-09 | 20,350.00 | 21,700.00 | 20,350.00 | 20,950.00 | 0.0M |
| 2025-09-08 | 21,350.00 | 21,350.00 | 19,720.00 | 20,350.00 | 0.0M |
| 2025-09-05 | 21,350.00 | 21,650.00 | 20,750.00 | 21,450.00 | 0.1M |
| 2025-09-04 | 20,500.00 | 21,550.00 | 20,500.00 | 21,150.00 | 0.1M |
| 2025-09-03 | 20,550.00 | 20,900.00 | 20,100.00 | 20,800.00 | 0.0M |
| 2025-09-02 | 20,050.00 | 20,850.00 | 19,850.00 | 20,100.00 | 0.0M |
| 2025-09-01 | 20,300.00 | 20,350.00 | 19,710.00 | 20,150.00 | 0.0M |
| 2025-08-29 | 19,800.00 | 21,000.00 | 19,700.00 | 20,350.00 | 0.1M |
| 2025-08-28 | 19,820.00 | 19,870.00 | 19,300.00 | 19,780.00 | 0.0M |
| 2025-08-27 | 19,020.00 | 19,800.00 | 18,730.00 | 19,750.00 | 0.0M |
| 2025-08-26 | 18,100.00 | 19,130.00 | 17,900.00 | 19,030.00 | 0.0M |
| 2025-08-25 | 18,280.00 | 18,800.00 | 18,020.00 | 18,080.00 | 0.0M |
| 2025-08-22 | 18,780.00 | 19,240.00 | 18,000.00 | 18,410.00 | 0.0M |
| 2025-08-21 | 18,000.00 | 19,150.00 | 18,000.00 | 18,780.00 | 0.1M |
| 2025-08-20 | 17,600.00 | 18,080.00 | 16,930.00 | 18,000.00 | 0.1M |
| 2025-08-19 | 17,250.00 | 17,880.00 | 17,250.00 | 17,670.00 | 0.0M |
| 2025-08-18 | 17,000.00 | 17,790.00 | 16,960.00 | 17,390.00 | 0.0M |
| 2025-08-14 | 16,780.00 | 17,020.00 | 16,590.00 | 17,020.00 | 0.0M |
| 2025-08-13 | 17,210.00 | 17,210.00 | 16,500.00 | 16,780.00 | 0.0M |
| 2025-08-12 | 16,870.00 | 16,910.00 | 16,710.00 | 16,720.00 | 0.0M |
| 2025-08-11 | 16,770.00 | 16,900.00 | 16,590.00 | 16,870.00 | 0.0M |
| 2025-08-08 | 16,450.00 | 17,140.00 | 16,450.00 | 16,760.00 | 0.0M |
| 2025-08-07 | 16,200.00 | 16,450.00 | 15,350.00 | 16,440.00 | 0.0M |
| 2025-08-06 | 16,130.00 | 16,300.00 | 15,890.00 | 16,290.00 | 0.0M |
| 2025-08-05 | 15,820.00 | 16,230.00 | 15,820.00 | 16,150.00 | 0.0M |
| 2025-08-04 | 15,950.00 | 16,000.00 | 15,620.00 | 15,820.00 | 0.0M |
| 2025-08-01 | 16,640.00 | 16,640.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2025-07-31 | 16,680.00 | 16,800.00 | 16,550.00 | 16,650.00 | 0.0M |
| 2025-07-30 | 16,790.00 | 16,950.00 | 16,540.00 | 16,670.00 | 0.0M |
| 2025-07-29 | 16,540.00 | 16,790.00 | 16,300.00 | 16,790.00 | 0.0M |
| 2025-07-28 | 16,650.00 | 16,650.00 | 16,250.00 | 16,470.00 | 0.0M |
| 2025-07-25 | 16,570.00 | 16,760.00 | 16,370.00 | 16,490.00 | 0.0M |
| 2025-07-24 | 16,910.00 | 17,100.00 | 16,460.00 | 16,550.00 | 0.1M |
| 2025-07-23 | 17,200.00 | 17,370.00 | 16,890.00 | 16,960.00 | 0.0M |
| 2025-07-22 | 17,310.00 | 17,560.00 | 17,210.00 | 17,250.00 | 0.0M |
| 2025-07-21 | 17,390.00 | 17,390.00 | 17,110.00 | 17,310.00 | 0.0M |
| 2025-07-18 | 17,420.00 | 17,420.00 | 17,180.00 | 17,280.00 | 0.0M |
| 2025-07-17 | 17,500.00 | 17,620.00 | 17,150.00 | 17,280.00 | 0.0M |
| 2025-07-16 | 18,050.00 | 18,140.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2025-07-15 | 18,350.00 | 18,350.00 | 17,690.00 | 17,860.00 | 0.0M |
| 2025-07-14 | 18,030.00 | 18,770.00 | 17,810.00 | 18,250.00 | 0.1M |
| 2025-07-11 | 17,700.00 | 17,820.00 | 17,560.00 | 17,780.00 | 0.0M |
| 2025-07-10 | 17,790.00 | 17,890.00 | 17,560.00 | 17,660.00 | 0.0M |
| 2025-07-09 | 17,700.00 | 18,030.00 | 17,430.00 | 17,780.00 | 0.0M |
| 2025-07-08 | 17,950.00 | 18,120.00 | 17,500.00 | 17,700.00 | 0.0M |
| 2025-07-07 | 17,830.00 | 18,190.00 | 17,510.00 | 17,950.00 | 0.0M |
| 2025-07-04 | 18,100.00 | 18,190.00 | 17,800.00 | 18,060.00 | 0.0M |
| 2025-07-03 | 17,770.00 | 18,450.00 | 17,650.00 | 18,100.00 | 0.0M |
| 2025-07-02 | 18,070.00 | 18,080.00 | 17,570.00 | 17,770.00 | 0.0M |
| 2025-07-01 | 18,300.00 | 18,750.00 | 17,650.00 | 18,010.00 | 0.1M |
| 2025-06-30 | 18,330.00 | 18,800.00 | 18,260.00 | 18,440.00 | 0.0M |
| 2025-06-27 | 18,690.00 | 18,750.00 | 18,210.00 | 18,330.00 | 0.0M |
| 2025-06-26 | 18,800.00 | 18,900.00 | 18,510.00 | 18,690.00 | 0.0M |
| 2025-06-25 | 18,810.00 | 18,900.00 | 18,560.00 | 18,660.00 | 0.0M |
| 2025-06-24 | 18,900.00 | 19,210.00 | 18,690.00 | 18,800.00 | 0.0M |
| 2025-06-23 | 19,190.00 | 19,550.00 | 18,770.00 | 18,780.00 | 0.0M |
| 2025-06-20 | 19,070.00 | 20,100.00 | 19,070.00 | 19,230.00 | 0.0M |
| 2025-06-19 | 19,350.00 | 19,500.00 | 19,090.00 | 19,160.00 | 0.0M |
| 2025-06-18 | 19,750.00 | 19,750.00 | 19,210.00 | 19,270.00 | 0.0M |
| 2025-06-17 | 19,450.00 | 19,860.00 | 19,260.00 | 19,460.00 | 0.0M |
| 2025-06-16 | 19,750.00 | 19,850.00 | 19,430.00 | 19,650.00 | 0.0M |
| 2025-06-13 | 20,400.00 | 20,750.00 | 19,690.00 | 19,850.00 | 0.0M |
| 2025-06-12 | 20,750.00 | 20,900.00 | 20,150.00 | 20,750.00 | 0.0M |
| 2025-06-11 | 20,100.00 | 20,900.00 | 19,990.00 | 20,850.00 | 0.0M |
| 2025-06-10 | 19,460.00 | 20,800.00 | 19,190.00 | 20,100.00 | 0.0M |
| 2025-06-09 | 19,790.00 | 19,790.00 | 19,220.00 | 19,240.00 | 0.0M |
| 2025-06-05 | 19,800.00 | 20,350.00 | 19,030.00 | 19,480.00 | 0.0M |
| 2025-06-04 | 19,880.00 | 20,150.00 | 19,390.00 | 19,800.00 | 0.0M |
| 2025-06-02 | 19,380.00 | 20,300.00 | 19,220.00 | 19,700.00 | 0.0M |
| 2025-05-30 | 19,320.00 | 19,840.00 | 19,240.00 | 19,240.00 | 0.0M |
| 2025-05-29 | 19,170.00 | 19,360.00 | 18,850.00 | 19,190.00 | 0.0M |
| 2025-05-28 | 19,180.00 | 19,430.00 | 18,960.00 | 19,170.00 | 0.0M |
| 2025-05-27 | 19,590.00 | 19,600.00 | 18,560.00 | 19,170.00 | 0.1M |
| 2025-05-26 | 20,350.00 | 20,600.00 | 19,650.00 | 19,650.00 | 0.0M |
| 2025-05-23 | 20,600.00 | 20,750.00 | 19,000.00 | 20,500.00 | 0.0M |
| 2025-05-22 | 20,900.00 | 21,500.00 | 20,450.00 | 20,450.00 | 0.0M |
| 2025-05-21 | 20,300.00 | 21,100.00 | 20,050.00 | 20,750.00 | 0.0M |
| 2025-05-20 | 20,350.00 | 20,700.00 | 20,050.00 | 20,500.00 | 0.0M |
| 2025-05-19 | 20,500.00 | 20,600.00 | 19,800.00 | 19,900.00 | 0.0M |
| 2025-05-16 | 20,550.00 | 21,400.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2025-05-15 | 21,250.00 | 21,250.00 | 20,450.00 | 20,450.00 | 0.0M |
| 2025-05-14 | 21,850.00 | 21,850.00 | 20,950.00 | 21,150.00 | 0.0M |
| 2025-05-13 | 22,200.00 | 22,200.00 | 21,450.00 | 21,750.00 | 0.0M |
| 2025-05-12 | 22,900.00 | 22,925.00 | 21,800.00 | 21,900.00 | 0.0M |
| 2025-05-09 | 23,350.00 | 23,400.00 | 22,150.00 | 22,500.00 | 0.1M |
| 2025-05-08 | 21,550.00 | 22,900.00 | 21,450.00 | 22,800.00 | 0.1M |
| 2025-05-07 | 22,500.00 | 22,800.00 | 21,200.00 | 21,350.00 | 0.1M |
| 2025-05-02 | 23,200.00 | 23,800.00 | 22,350.00 | 22,400.00 | 0.1M |
| 2025-04-30 | 21,100.00 | 24,450.00 | 21,100.00 | 23,800.00 | 0.4M |
| 2025-04-29 | 20,400.00 | 21,300.00 | 20,150.00 | 20,850.00 | 0.0M |
| 2025-04-28 | 20,850.00 | 20,850.00 | 20,000.00 | 20,550.00 | 0.0M |
| 2025-04-25 | 21,250.00 | 21,250.00 | 20,100.00 | 20,650.00 | 0.0M |
| 2025-04-24 | 20,750.00 | 21,400.00 | 20,500.00 | 20,700.00 | 0.0M |
| 2025-04-23 | 20,650.00 | 21,100.00 | 20,450.00 | 20,750.00 | 0.0M |
| 2025-04-22 | 20,200.00 | 20,600.00 | 20,150.00 | 20,550.00 | 0.0M |
| 2025-04-21 | 20,900.00 | 21,100.00 | 19,980.00 | 20,100.00 | 0.0M |
| 2025-04-18 | 21,400.00 | 21,400.00 | 20,600.00 | 20,900.00 | 0.0M |
| 2025-04-17 | 20,600.00 | 21,350.00 | 20,300.00 | 20,800.00 | 0.1M |
| 2025-04-16 | 20,500.00 | 21,500.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2025-04-15 | 20,900.00 | 21,050.00 | 20,650.00 | 20,700.00 | 0.0M |
| 2025-04-14 | 20,850.00 | 20,950.00 | 20,000.00 | 20,800.00 | 0.0M |
| 2025-04-11 | 19,050.00 | 20,950.00 | 18,640.00 | 20,550.00 | 0.1M |
| 2025-04-10 | 18,240.00 | 19,090.00 | 18,240.00 | 18,990.00 | 0.0M |
| 2025-04-09 | 18,020.00 | 18,170.00 | 17,520.00 | 18,060.00 | 0.0M |
| 2025-04-08 | 18,000.00 | 18,550.00 | 18,000.00 | 18,020.00 | 0.0M |
| 2025-04-07 | 19,000.00 | 19,000.00 | 17,920.00 | 17,920.00 | 0.0M |
| 2025-04-04 | 18,930.00 | 19,200.00 | 18,560.00 | 19,000.00 | 0.0M |
| 2025-04-03 | 19,200.00 | 19,690.00 | 18,750.00 | 19,170.00 | 0.0M |
| 2025-04-02 | 20,550.00 | 20,550.00 | 19,310.00 | 19,430.00 | 0.0M |
| 2025-04-01 | 19,190.00 | 20,600.00 | 19,190.00 | 20,100.00 | 0.0M |
| 2025-03-31 | 19,240.00 | 19,710.00 | 19,100.00 | 19,270.00 | 0.0M |
| 2025-03-28 | 20,350.00 | 20,900.00 | 19,870.00 | 20,050.00 | 0.0M |
| 2025-03-27 | 20,100.00 | 20,900.00 | 20,100.00 | 20,350.00 | 0.0M |
| 2025-03-26 | 20,700.00 | 21,200.00 | 20,650.00 | 20,700.00 | 0.0M |
| 2025-03-25 | 21,400.00 | 21,400.00 | 20,050.00 | 20,700.00 | 0.0M |
| 2025-03-24 | 19,810.00 | 21,450.00 | 19,760.00 | 21,300.00 | 0.0M |
| 2025-03-21 | 20,650.00 | 21,100.00 | 19,980.00 | 20,000.00 | 0.0M |
| 2025-03-20 | 20,550.00 | 21,400.00 | 20,500.00 | 20,550.00 | 0.0M |
| 2025-03-19 | 21,100.00 | 21,150.00 | 20,500.00 | 20,650.00 | 0.0M |
| 2025-03-18 | 21,200.00 | 21,500.00 | 20,800.00 | 21,100.00 | 0.0M |
| 2025-03-17 | 21,700.00 | 22,100.00 | 21,300.00 | 21,450.00 | 0.0M |
| 2025-03-14 | 21,400.00 | 22,000.00 | 20,950.00 | 21,600.00 | 0.0M |
| 2025-03-13 | 22,100.00 | 22,150.00 | 21,050.00 | 21,200.00 | 0.1M |
| 2025-03-12 | 20,600.00 | 22,200.00 | 20,450.00 | 22,100.00 | 0.1M |
| 2025-03-11 | 20,150.00 | 20,600.00 | 19,100.00 | 20,550.00 | 0.0M |
| 2025-03-10 | 20,450.00 | 21,100.00 | 19,820.00 | 20,450.00 | 0.0M |
| 2025-03-07 | 19,610.00 | 20,800.00 | 19,500.00 | 20,450.00 | 0.0M |
| 2025-03-06 | 20,050.00 | 20,250.00 | 19,500.00 | 19,760.00 | 0.0M |
| 2025-03-05 | 20,600.00 | 21,000.00 | 19,970.00 | 20,050.00 | 0.0M |
| 2025-03-04 | 20,450.00 | 21,250.00 | 19,920.00 | 21,000.00 | 0.0M |
| 2025-02-28 | 20,350.00 | 21,050.00 | 20,100.00 | 20,750.00 | 0.1M |
| 2025-02-27 | 19,090.00 | 23,750.00 | 19,050.00 | 20,450.00 | 0.5M |
| 2025-02-26 | 18,760.00 | 19,100.00 | 18,330.00 | 19,100.00 | 0.0M |
| 2025-02-25 | 18,830.00 | 18,860.00 | 18,420.00 | 18,420.00 | 0.0M |
| 2025-02-24 | 19,000.00 | 19,050.00 | 18,530.00 | 18,860.00 | 0.0M |
| 2025-02-21 | 18,360.00 | 19,150.00 | 18,350.00 | 19,000.00 | 0.0M |
| 2025-02-20 | 18,550.00 | 18,810.00 | 18,300.00 | 18,330.00 | 0.0M |
| 2025-02-19 | 18,650.00 | 18,990.00 | 18,010.00 | 18,180.00 | 0.0M |
| 2025-02-18 | 18,400.00 | 18,950.00 | 18,080.00 | 18,650.00 | 0.0M |
| 2025-02-17 | 17,960.00 | 18,570.00 | 17,430.00 | 18,180.00 | 0.0M |
| 2025-02-14 | 17,380.00 | 17,770.00 | 17,210.00 | 17,370.00 | 0.0M |
| 2025-02-13 | 17,270.00 | 17,590.00 | 17,000.00 | 17,370.00 | 0.0M |
| 2025-02-12 | 17,810.00 | 18,250.00 | 17,250.00 | 17,270.00 | 0.0M |
| 2025-02-11 | 17,770.00 | 17,860.00 | 17,400.00 | 17,850.00 | 0.0M |
| 2025-02-10 | 18,590.00 | 18,590.00 | 16,590.00 | 17,480.00 | 0.1M |
| 2025-02-07 | 19,300.00 | 19,460.00 | 19,030.00 | 19,240.00 | 0.0M |
| 2025-02-06 | 18,460.00 | 19,390.00 | 18,460.00 | 19,320.00 | 0.0M |
| 2025-02-05 | 19,000.00 | 19,100.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2025-02-04 | 18,350.00 | 19,400.00 | 17,880.00 | 19,190.00 | 0.0M |
| 2025-02-03 | 18,130.00 | 18,500.00 | 17,700.00 | 17,970.00 | 0.0M |
| 2025-01-31 | 18,690.00 | 19,100.00 | 18,260.00 | 18,260.00 | 0.0M |
| 2025-01-24 | 18,980.00 | 19,260.00 | 18,840.00 | 18,870.00 | 0.0M |
| 2025-01-23 | 19,500.00 | 19,500.00 | 18,820.00 | 18,990.00 | 0.0M |
| 2025-01-22 | 19,330.00 | 19,640.00 | 19,170.00 | 19,470.00 | 0.0M |
| 2025-01-21 | 19,860.00 | 19,860.00 | 19,230.00 | 19,280.00 | 0.0M |
| 2025-01-20 | 19,470.00 | 19,600.00 | 19,120.00 | 19,600.00 | 0.0M |
| 2025-01-17 | 19,500.00 | 19,820.00 | 19,380.00 | 19,460.00 | 0.0M |
| 2025-01-16 | 19,190.00 | 19,610.00 | 19,190.00 | 19,500.00 | 0.0M |
| 2025-01-15 | 19,850.00 | 19,860.00 | 18,880.00 | 19,190.00 | 0.0M |
| 2025-01-14 | 19,770.00 | 20,000.00 | 19,550.00 | 19,980.00 | 0.0M |
| 2025-01-13 | 20,350.00 | 20,350.00 | 19,500.00 | 19,590.00 | 0.0M |
| 2025-01-10 | 20,450.00 | 20,550.00 | 19,710.00 | 19,970.00 | 0.0M |
| 2025-01-09 | 20,600.00 | 20,650.00 | 20,100.00 | 20,650.00 | 0.0M |
| 2025-01-08 | 21,000.00 | 21,050.00 | 20,150.00 | 20,800.00 | 0.0M |
| 2025-01-07 | 20,150.00 | 21,000.00 | 20,150.00 | 20,850.00 | 0.0M |
| 2025-01-06 | 19,970.00 | 21,000.00 | 19,900.00 | 20,450.00 | 0.0M |
| 2025-01-03 | 19,950.00 | 20,100.00 | 19,160.00 | 19,970.00 | 0.0M |
| 2025-01-02 | 18,990.00 | 19,200.00 | 18,210.00 | 19,150.00 | 0.0M |