17,700.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 17,600.00 | 17,790.00 | 17,570.00 | 17,700.00 | 0.0M |
| 2025-09-25 | 17,500.00 | 17,830.00 | 17,500.00 | 17,800.00 | 0.0M |
| 2025-09-24 | 17,900.00 | 17,980.00 | 17,480.00 | 17,600.00 | 0.0M |
| 2025-09-23 | 17,720.00 | 17,990.00 | 17,720.00 | 17,900.00 | 0.0M |
| 2025-09-22 | 18,020.00 | 18,070.00 | 17,650.00 | 17,870.00 | 0.0M |
| 2025-09-19 | 18,280.00 | 18,280.00 | 17,870.00 | 18,010.00 | 0.0M |
| 2025-09-18 | 17,840.00 | 18,400.00 | 17,840.00 | 18,070.00 | 0.0M |
| 2025-09-17 | 17,840.00 | 18,000.00 | 17,800.00 | 17,980.00 | 0.0M |
| 2025-09-16 | 17,820.00 | 18,070.00 | 17,810.00 | 18,000.00 | 0.0M |
| 2025-09-15 | 18,000.00 | 18,200.00 | 17,970.00 | 18,000.00 | 0.0M |
| 2025-09-12 | 18,100.00 | 18,100.00 | 17,830.00 | 18,000.00 | 0.0M |
| 2025-09-11 | 18,110.00 | 18,160.00 | 17,900.00 | 17,930.00 | 0.0M |
| 2025-09-10 | 18,120.00 | 18,280.00 | 18,120.00 | 18,160.00 | 0.0M |
| 2025-09-09 | 17,970.00 | 18,250.00 | 17,910.00 | 18,250.00 | 0.0M |
| 2025-09-08 | 18,410.00 | 18,520.00 | 17,600.00 | 18,150.00 | 0.0M |
| 2025-09-05 | 18,040.00 | 18,480.00 | 18,040.00 | 18,460.00 | 0.0M |
| 2025-09-04 | 17,720.00 | 18,090.00 | 17,500.00 | 18,040.00 | 0.0M |
| 2025-09-03 | 17,680.00 | 17,830.00 | 17,600.00 | 17,720.00 | 0.0M |
| 2025-09-02 | 17,600.00 | 17,900.00 | 17,570.00 | 17,790.00 | 0.0M |
| 2025-09-01 | 17,750.00 | 17,800.00 | 17,510.00 | 17,680.00 | 0.0M |
| 2025-08-29 | 17,700.00 | 17,980.00 | 17,700.00 | 17,800.00 | 0.0M |
| 2025-08-28 | 17,430.00 | 17,810.00 | 17,310.00 | 17,800.00 | 0.0M |
| 2025-08-27 | 17,180.00 | 17,610.00 | 17,180.00 | 17,490.00 | 0.0M |
| 2025-08-26 | 17,170.00 | 17,430.00 | 17,160.00 | 17,400.00 | 0.0M |
| 2025-08-25 | 17,180.00 | 17,300.00 | 16,950.00 | 17,270.00 | 0.0M |
| 2025-08-22 | 17,370.00 | 17,460.00 | 17,150.00 | 17,210.00 | 0.0M |
| 2025-08-21 | 17,330.00 | 17,450.00 | 16,980.00 | 17,370.00 | 0.0M |
| 2025-08-20 | 17,050.00 | 17,400.00 | 16,700.00 | 17,240.00 | 0.0M |
| 2025-08-19 | 16,710.00 | 17,540.00 | 16,400.00 | 17,060.00 | 0.0M |
| 2025-08-18 | 17,000.00 | 17,450.00 | 16,770.00 | 17,100.00 | 0.0M |
| 2025-08-14 | 17,100.00 | 17,390.00 | 17,020.00 | 17,240.00 | 0.0M |
| 2025-08-13 | 16,930.00 | 17,250.00 | 16,930.00 | 17,210.00 | 0.0M |
| 2025-08-12 | 16,890.00 | 17,150.00 | 16,850.00 | 17,040.00 | 0.0M |
| 2025-08-11 | 17,250.00 | 17,250.00 | 16,810.00 | 16,890.00 | 0.0M |
| 2025-08-08 | 17,140.00 | 17,550.00 | 17,070.00 | 17,300.00 | 0.0M |
| 2025-08-07 | 16,990.00 | 17,250.00 | 16,650.00 | 17,140.00 | 0.0M |
| 2025-08-06 | 16,760.00 | 17,720.00 | 16,760.00 | 16,990.00 | 0.0M |
| 2025-08-05 | 16,870.00 | 16,970.00 | 16,790.00 | 16,900.00 | 0.0M |
| 2025-08-04 | 16,740.00 | 16,940.00 | 16,430.00 | 16,840.00 | 0.0M |
| 2025-08-01 | 16,800.00 | 16,800.00 | 16,200.00 | 16,740.00 | 0.0M |
| 2025-07-31 | 17,120.00 | 17,120.00 | 16,680.00 | 16,830.00 | 0.0M |
| 2025-07-30 | 16,970.00 | 17,140.00 | 16,720.00 | 17,120.00 | 0.0M |
| 2025-07-29 | 16,550.00 | 16,970.00 | 16,330.00 | 16,830.00 | 0.0M |
| 2025-07-28 | 16,480.00 | 16,600.00 | 16,300.00 | 16,550.00 | 0.0M |
| 2025-07-25 | 16,430.00 | 16,590.00 | 16,260.00 | 16,480.00 | 0.0M |
| 2025-07-24 | 16,680.00 | 16,970.00 | 16,340.00 | 16,430.00 | 0.0M |
| 2025-07-23 | 16,470.00 | 16,700.00 | 16,380.00 | 16,690.00 | 0.0M |
| 2025-07-22 | 16,920.00 | 16,920.00 | 16,470.00 | 16,670.00 | 0.0M |
| 2025-07-21 | 16,530.00 | 16,900.00 | 16,530.00 | 16,890.00 | 0.0M |
| 2025-07-18 | 16,820.00 | 16,820.00 | 16,380.00 | 16,630.00 | 0.0M |
| 2025-07-17 | 17,180.00 | 17,180.00 | 16,650.00 | 16,880.00 | 0.0M |
| 2025-07-16 | 17,540.00 | 17,680.00 | 16,880.00 | 17,230.00 | 0.0M |
| 2025-07-15 | 17,800.00 | 17,900.00 | 17,400.00 | 17,540.00 | 0.0M |
| 2025-07-14 | 17,520.00 | 18,050.00 | 17,010.00 | 17,800.00 | 0.0M |
| 2025-07-11 | 17,000.00 | 17,570.00 | 16,790.00 | 17,510.00 | 0.0M |
| 2025-07-10 | 16,610.00 | 17,020.00 | 16,610.00 | 17,000.00 | 0.0M |
| 2025-07-09 | 16,200.00 | 16,700.00 | 16,040.00 | 16,610.00 | 0.0M |
| 2025-07-08 | 15,450.00 | 16,250.00 | 15,430.00 | 16,210.00 | 0.1M |
| 2025-07-07 | 15,170.00 | 15,620.00 | 14,970.00 | 15,550.00 | 0.0M |
| 2025-07-04 | 14,970.00 | 15,330.00 | 14,940.00 | 15,000.00 | 0.0M |
| 2025-07-03 | 14,790.00 | 15,030.00 | 14,790.00 | 14,970.00 | 0.0M |
| 2025-07-02 | 14,980.00 | 15,030.00 | 14,770.00 | 14,890.00 | 0.0M |
| 2025-07-01 | 14,750.00 | 14,990.00 | 14,750.00 | 14,980.00 | 0.0M |
| 2025-06-30 | 14,890.00 | 15,000.00 | 14,750.00 | 14,750.00 | 0.0M |
| 2025-06-27 | 15,230.00 | 15,230.00 | 14,720.00 | 14,890.00 | 0.0M |
| 2025-06-26 | 15,480.00 | 15,480.00 | 14,970.00 | 15,020.00 | 0.0M |
| 2025-06-25 | 15,210.00 | 15,500.00 | 15,120.00 | 15,360.00 | 0.0M |
| 2025-06-24 | 15,090.00 | 15,390.00 | 15,090.00 | 15,240.00 | 0.0M |
| 2025-06-23 | 15,520.00 | 15,520.00 | 15,050.00 | 15,060.00 | 0.0M |
| 2025-06-20 | 15,240.00 | 15,550.00 | 15,200.00 | 15,420.00 | 0.0M |
| 2025-06-19 | 15,430.00 | 15,430.00 | 15,110.00 | 15,220.00 | 0.0M |
| 2025-06-18 | 15,250.00 | 15,470.00 | 15,180.00 | 15,190.00 | 0.0M |
| 2025-06-17 | 15,180.00 | 15,310.00 | 15,100.00 | 15,250.00 | 0.0M |
| 2025-06-16 | 15,130.00 | 15,290.00 | 14,920.00 | 15,280.00 | 0.0M |
| 2025-06-13 | 15,630.00 | 15,670.00 | 15,190.00 | 15,230.00 | 0.0M |
| 2025-06-12 | 15,720.00 | 15,790.00 | 15,590.00 | 15,630.00 | 0.0M |
| 2025-06-11 | 15,500.00 | 15,720.00 | 15,410.00 | 15,710.00 | 0.0M |
| 2025-06-10 | 15,440.00 | 15,540.00 | 15,240.00 | 15,500.00 | 0.0M |
| 2025-06-09 | 15,320.00 | 15,570.00 | 15,320.00 | 15,440.00 | 0.0M |
| 2025-06-05 | 15,410.00 | 15,620.00 | 15,230.00 | 15,400.00 | 0.0M |
| 2025-06-04 | 15,170.00 | 15,480.00 | 15,090.00 | 15,380.00 | 0.0M |
| 2025-06-02 | 15,360.00 | 15,360.00 | 15,130.00 | 15,170.00 | 0.0M |
| 2025-05-30 | 15,290.00 | 15,320.00 | 15,110.00 | 15,300.00 | 0.0M |
| 2025-05-29 | 15,300.00 | 15,400.00 | 15,050.00 | 15,210.00 | 0.0M |
| 2025-05-28 | 15,260.00 | 15,430.00 | 15,170.00 | 15,320.00 | 0.0M |
| 2025-05-27 | 15,400.00 | 15,400.00 | 15,210.00 | 15,210.00 | 0.0M |
| 2025-05-26 | 15,320.00 | 15,450.00 | 15,150.00 | 15,340.00 | 0.0M |
| 2025-05-23 | 15,990.00 | 15,990.00 | 15,210.00 | 15,320.00 | 0.0M |
| 2025-05-22 | 16,000.00 | 16,000.00 | 15,680.00 | 15,840.00 | 0.0M |
| 2025-05-21 | 16,040.00 | 16,100.00 | 15,850.00 | 15,900.00 | 0.0M |
| 2025-05-20 | 16,210.00 | 16,220.00 | 16,010.00 | 16,040.00 | 0.0M |
| 2025-05-19 | 15,840.00 | 16,190.00 | 15,840.00 | 16,180.00 | 0.0M |
| 2025-05-16 | 16,130.00 | 16,230.00 | 15,870.00 | 15,960.00 | 0.0M |
| 2025-05-15 | 16,210.00 | 16,330.00 | 16,000.00 | 16,130.00 | 0.0M |
| 2025-05-14 | 16,010.00 | 16,210.00 | 15,920.00 | 16,120.00 | 0.0M |
| 2025-05-13 | 16,140.00 | 16,300.00 | 15,870.00 | 15,980.00 | 0.0M |
| 2025-05-12 | 17,040.00 | 17,200.00 | 15,910.00 | 15,980.00 | 0.1M |
| 2025-05-09 | 17,120.00 | 17,120.00 | 16,770.00 | 16,960.00 | 0.0M |
| 2025-05-08 | 17,000.00 | 17,180.00 | 16,800.00 | 16,950.00 | 0.0M |
| 2025-05-07 | 16,390.00 | 16,980.00 | 16,230.00 | 16,960.00 | 0.0M |
| 2025-05-02 | 16,510.00 | 16,590.00 | 16,210.00 | 16,390.00 | 0.0M |
| 2025-04-30 | 16,520.00 | 16,780.00 | 16,490.00 | 16,510.00 | 0.0M |
| 2025-04-29 | 16,400.00 | 16,700.00 | 16,260.00 | 16,660.00 | 0.0M |
| 2025-04-28 | 16,360.00 | 16,490.00 | 16,180.00 | 16,400.00 | 0.0M |
| 2025-04-25 | 16,400.00 | 16,580.00 | 16,210.00 | 16,360.00 | 0.0M |
| 2025-04-24 | 16,640.00 | 16,690.00 | 16,380.00 | 16,380.00 | 0.0M |
| 2025-04-23 | 16,840.00 | 16,840.00 | 16,520.00 | 16,580.00 | 0.0M |
| 2025-04-22 | 16,730.00 | 16,830.00 | 16,560.00 | 16,590.00 | 0.0M |
| 2025-04-21 | 16,860.00 | 16,910.00 | 16,590.00 | 16,840.00 | 0.0M |
| 2025-04-18 | 16,520.00 | 16,750.00 | 16,460.00 | 16,700.00 | 0.0M |
| 2025-04-17 | 16,670.00 | 16,670.00 | 16,310.00 | 16,460.00 | 0.0M |
| 2025-04-16 | 16,770.00 | 16,770.00 | 16,330.00 | 16,340.00 | 0.0M |
| 2025-04-15 | 16,670.00 | 16,750.00 | 16,450.00 | 16,580.00 | 0.0M |
| 2025-04-14 | 16,340.00 | 16,630.00 | 16,250.00 | 16,610.00 | 0.0M |
| 2025-04-11 | 16,190.00 | 16,400.00 | 16,120.00 | 16,330.00 | 0.0M |
| 2025-04-10 | 16,070.00 | 16,400.00 | 16,070.00 | 16,280.00 | 0.0M |
| 2025-04-09 | 15,910.00 | 16,270.00 | 15,690.00 | 15,920.00 | 0.0M |
| 2025-04-08 | 15,980.00 | 16,260.00 | 15,430.00 | 15,960.00 | 0.0M |
| 2025-04-07 | 16,160.00 | 16,160.00 | 15,790.00 | 15,900.00 | 0.0M |
| 2025-04-04 | 16,110.00 | 16,400.00 | 15,900.00 | 16,330.00 | 0.0M |
| 2025-04-03 | 16,140.00 | 16,200.00 | 15,910.00 | 16,100.00 | 0.0M |
| 2025-04-02 | 16,090.00 | 16,190.00 | 15,950.00 | 16,140.00 | 0.0M |
| 2025-04-01 | 15,800.00 | 16,240.00 | 15,800.00 | 16,090.00 | 0.0M |
| 2025-03-31 | 16,250.00 | 16,250.00 | 15,680.00 | 15,750.00 | 0.0M |
| 2025-03-28 | 16,790.00 | 16,830.00 | 16,010.00 | 16,240.00 | 0.0M |
| 2025-03-27 | 16,600.00 | 16,850.00 | 16,570.00 | 16,790.00 | 0.0M |
| 2025-03-26 | 16,140.00 | 16,960.00 | 16,100.00 | 16,720.00 | 0.1M |
| 2025-03-25 | 16,080.00 | 16,270.00 | 16,000.00 | 16,170.00 | 0.0M |
| 2025-03-24 | 15,850.00 | 16,280.00 | 15,850.00 | 16,070.00 | 0.0M |
| 2025-03-21 | 15,800.00 | 16,540.00 | 15,600.00 | 15,750.00 | 0.1M |
| 2025-03-20 | 15,090.00 | 15,250.00 | 15,000.00 | 15,130.00 | 0.0M |
| 2025-03-19 | 15,000.00 | 15,070.00 | 14,860.00 | 15,020.00 | 0.0M |
| 2025-03-18 | 15,160.00 | 15,280.00 | 14,840.00 | 14,950.00 | 0.0M |
| 2025-03-17 | 15,360.00 | 15,370.00 | 15,080.00 | 15,150.00 | 0.0M |
| 2025-03-14 | 15,740.00 | 15,740.00 | 15,360.00 | 15,370.00 | 0.0M |
| 2025-03-13 | 16,030.00 | 16,200.00 | 15,690.00 | 15,750.00 | 0.0M |
| 2025-03-12 | 16,080.00 | 16,210.00 | 15,820.00 | 16,040.00 | 0.0M |
| 2025-03-11 | 16,110.00 | 16,230.00 | 15,740.00 | 16,090.00 | 0.0M |
| 2025-03-10 | 16,120.00 | 16,480.00 | 16,060.00 | 16,250.00 | 0.0M |
| 2025-03-07 | 16,140.00 | 16,430.00 | 16,050.00 | 16,110.00 | 0.0M |
| 2025-03-06 | 16,480.00 | 16,600.00 | 16,210.00 | 16,290.00 | 0.0M |
| 2025-03-05 | 16,210.00 | 16,560.00 | 16,210.00 | 16,360.00 | 0.0M |
| 2025-03-04 | 16,170.00 | 16,400.00 | 16,090.00 | 16,290.00 | 0.0M |
| 2025-02-28 | 16,580.00 | 16,640.00 | 16,170.00 | 16,230.00 | 0.0M |
| 2025-02-27 | 16,610.00 | 16,700.00 | 16,340.00 | 16,620.00 | 0.0M |
| 2025-02-26 | 16,350.00 | 16,650.00 | 16,350.00 | 16,590.00 | 0.0M |
| 2025-02-25 | 16,200.00 | 16,530.00 | 16,200.00 | 16,390.00 | 0.0M |
| 2025-02-24 | 16,180.00 | 16,390.00 | 16,090.00 | 16,240.00 | 0.0M |
| 2025-02-21 | 16,220.00 | 16,350.00 | 16,050.00 | 16,220.00 | 0.0M |
| 2025-02-20 | 16,350.00 | 16,450.00 | 16,000.00 | 16,220.00 | 0.0M |
| 2025-02-19 | 16,150.00 | 16,420.00 | 16,100.00 | 16,280.00 | 0.0M |
| 2025-02-18 | 16,330.00 | 16,400.00 | 16,080.00 | 16,150.00 | 0.0M |
| 2025-02-17 | 16,090.00 | 16,330.00 | 16,010.00 | 16,210.00 | 0.0M |
| 2025-02-14 | 16,140.00 | 16,260.00 | 15,970.00 | 16,090.00 | 0.0M |
| 2025-02-13 | 15,870.00 | 16,130.00 | 15,660.00 | 16,090.00 | 0.0M |
| 2025-02-12 | 15,860.00 | 15,960.00 | 15,610.00 | 15,830.00 | 0.0M |
| 2025-02-11 | 15,750.00 | 15,870.00 | 15,570.00 | 15,860.00 | 0.0M |
| 2025-02-10 | 15,240.00 | 15,830.00 | 15,240.00 | 15,750.00 | 0.0M |
| 2025-02-07 | 16,380.00 | 16,390.00 | 15,220.00 | 15,340.00 | 0.0M |
| 2025-02-06 | 16,620.00 | 16,750.00 | 16,300.00 | 16,400.00 | 0.0M |
| 2025-02-05 | 16,260.00 | 16,700.00 | 16,210.00 | 16,600.00 | 0.0M |
| 2025-02-04 | 15,200.00 | 16,260.00 | 15,040.00 | 16,120.00 | 0.1M |
| 2025-02-03 | 14,920.00 | 15,030.00 | 14,430.00 | 14,580.00 | 0.0M |
| 2025-01-31 | 14,920.00 | 14,940.00 | 14,680.00 | 14,920.00 | 0.0M |
| 2025-01-24 | 15,040.00 | 15,040.00 | 14,760.00 | 14,940.00 | 0.0M |
| 2025-01-23 | 14,900.00 | 15,150.00 | 14,870.00 | 14,950.00 | 0.0M |
| 2025-01-22 | 14,910.00 | 14,940.00 | 14,720.00 | 14,940.00 | 0.0M |
| 2025-01-21 | 14,820.00 | 15,070.00 | 14,800.00 | 14,910.00 | 0.0M |
| 2025-01-20 | 15,060.00 | 15,180.00 | 14,850.00 | 14,960.00 | 0.0M |
| 2025-01-17 | 15,190.00 | 15,190.00 | 14,890.00 | 15,060.00 | 0.0M |
| 2025-01-16 | 15,260.00 | 15,260.00 | 15,020.00 | 15,190.00 | 0.0M |
| 2025-01-15 | 15,650.00 | 15,650.00 | 15,010.00 | 15,120.00 | 0.0M |
| 2025-01-14 | 15,420.00 | 15,660.00 | 15,420.00 | 15,590.00 | 0.0M |
| 2025-01-13 | 15,910.00 | 15,930.00 | 15,420.00 | 15,420.00 | 0.0M |
| 2025-01-10 | 15,900.00 | 16,090.00 | 15,740.00 | 16,030.00 | 0.0M |
| 2025-01-09 | 15,950.00 | 16,200.00 | 15,610.00 | 15,950.00 | 0.0M |
| 2025-01-08 | 15,950.00 | 16,190.00 | 15,940.00 | 16,080.00 | 0.0M |
| 2025-01-07 | 16,380.00 | 16,530.00 | 16,060.00 | 16,120.00 | 0.0M |
| 2025-01-06 | 16,860.00 | 17,150.00 | 16,400.00 | 16,400.00 | 0.1M |
| 2025-01-03 | 16,500.00 | 17,250.00 | 16,250.00 | 16,970.00 | 0.1M |
| 2025-01-02 | 16,950.00 | 16,980.00 | 16,150.00 | 16,350.00 | 0.1M |