22,370.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22,670.00 | 22,730.00 | 22,275.00 | 22,370.00 | 0.0M |
| 2025-09-25 | 22,945.00 | 23,030.00 | 22,900.00 | 23,030.00 | 0.0M |
| 2025-09-24 | 23,020.00 | 23,100.00 | 22,780.00 | 22,940.00 | 0.0M |
| 2025-09-23 | 23,170.00 | 23,170.00 | 22,945.00 | 23,105.00 | 0.0M |
| 2025-09-22 | 22,785.00 | 23,020.00 | 22,785.00 | 22,915.00 | 0.0M |
| 2025-09-19 | 22,830.00 | 22,830.00 | 22,640.00 | 22,755.00 | 0.0M |
| 2025-09-18 | 22,475.00 | 22,750.00 | 22,475.00 | 22,705.00 | 0.0M |
| 2025-09-17 | 22,615.00 | 22,615.00 | 22,335.00 | 22,340.00 | 0.0M |
| 2025-09-16 | 22,440.00 | 22,650.00 | 22,400.00 | 22,625.00 | 0.0M |
| 2025-09-15 | 22,390.00 | 22,400.00 | 22,225.00 | 22,235.00 | 0.0M |
| 2025-09-12 | 21,970.00 | 22,175.00 | 21,970.00 | 22,160.00 | 0.0M |
| 2025-09-11 | 21,835.00 | 21,835.00 | 21,585.00 | 21,735.00 | 0.0M |
| 2025-09-10 | 21,485.00 | 21,615.00 | 21,480.00 | 21,575.00 | 0.0M |
| 2025-09-09 | 21,030.00 | 21,205.00 | 20,960.00 | 21,200.00 | 0.0M |
| 2025-09-08 | 20,815.00 | 20,915.00 | 20,815.00 | 20,900.00 | 0.0M |
| 2025-09-05 | 20,820.00 | 20,840.00 | 20,805.00 | 20,835.00 | 0.0M |
| 2025-09-04 | 20,625.00 | 20,785.00 | 20,625.00 | 20,675.00 | 0.0M |
| 2025-09-03 | 20,580.00 | 20,670.00 | 20,575.00 | 20,650.00 | 0.0M |
| 2025-09-02 | 20,375.00 | 20,545.00 | 20,375.00 | 20,515.00 | 0.0M |
| 2025-09-01 | 20,545.00 | 20,605.00 | 20,290.00 | 20,330.00 | 0.0M |
| 2025-08-29 | 20,795.00 | 20,840.00 | 20,650.00 | 20,725.00 | 0.0M |
| 2025-08-28 | 20,655.00 | 20,835.00 | 20,655.00 | 20,780.00 | 0.0M |
| 2025-08-27 | 20,630.00 | 20,675.00 | 20,555.00 | 20,640.00 | 0.0M |
| 2025-08-26 | 20,775.00 | 20,775.00 | 20,630.00 | 20,655.00 | 0.0M |
| 2025-08-25 | 20,695.00 | 20,810.00 | 20,665.00 | 20,750.00 | 0.0M |
| 2025-08-22 | 20,540.00 | 20,625.00 | 20,500.00 | 20,550.00 | 0.0M |
| 2025-08-21 | 20,440.00 | 20,540.00 | 20,395.00 | 20,400.00 | 0.0M |
| 2025-08-20 | 20,230.00 | 20,360.00 | 20,030.00 | 20,360.00 | 0.0M |
| 2025-08-19 | 20,670.00 | 20,680.00 | 20,400.00 | 20,410.00 | 0.0M |
| 2025-08-18 | 20,920.00 | 20,920.00 | 20,640.00 | 20,640.00 | 0.0M |
| 2025-08-14 | 20,985.00 | 20,995.00 | 20,900.00 | 20,935.00 | 0.0M |
| 2025-08-13 | 20,915.00 | 20,940.00 | 20,840.00 | 20,940.00 | 0.0M |
| 2025-08-12 | 20,985.00 | 21,060.00 | 20,710.00 | 20,710.00 | 0.0M |
| 2025-08-11 | 20,785.00 | 20,875.00 | 20,710.00 | 20,830.00 | 0.0M |
| 2025-08-08 | 20,855.00 | 20,905.00 | 20,715.00 | 20,745.00 | 0.0M |
| 2025-08-07 | 20,785.00 | 20,805.00 | 20,725.00 | 20,805.00 | 0.0M |
| 2025-08-06 | 20,525.00 | 20,655.00 | 20,515.00 | 20,650.00 | 0.0M |
| 2025-08-05 | 20,750.00 | 20,785.00 | 20,585.00 | 20,690.00 | 0.0M |
| 2025-08-04 | 20,145.00 | 20,435.00 | 20,080.00 | 20,400.00 | 0.0M |
| 2025-08-01 | 20,640.00 | 20,650.00 | 20,130.00 | 20,135.00 | 0.0M |
| 2025-07-31 | 21,090.00 | 21,140.00 | 20,910.00 | 20,955.00 | 0.0M |
| 2025-07-30 | 21,025.00 | 21,160.00 | 20,930.00 | 21,075.00 | 0.0M |
| 2025-07-29 | 20,730.00 | 21,085.00 | 20,730.00 | 21,035.00 | 0.0M |
| 2025-07-28 | 20,995.00 | 21,015.00 | 20,730.00 | 20,940.00 | 0.0M |
| 2025-07-25 | 20,825.00 | 20,940.00 | 20,805.00 | 20,830.00 | 0.0M |
| 2025-07-24 | 21,050.00 | 21,160.00 | 20,830.00 | 20,830.00 | 0.0M |
| 2025-07-23 | 20,790.00 | 20,850.00 | 20,705.00 | 20,805.00 | 0.0M |
| 2025-07-22 | 21,120.00 | 21,120.00 | 20,690.00 | 20,720.00 | 0.0M |
| 2025-07-21 | 21,015.00 | 21,045.00 | 20,980.00 | 21,020.00 | 0.0M |
| 2025-07-18 | 20,970.00 | 20,970.00 | 20,825.00 | 20,895.00 | 0.0M |
| 2025-07-17 | 20,785.00 | 20,875.00 | 20,675.00 | 20,875.00 | 0.0M |
| 2025-07-16 | 21,000.00 | 21,000.00 | 20,805.00 | 20,860.00 | 0.0M |
| 2025-07-15 | 20,855.00 | 20,975.00 | 20,790.00 | 20,975.00 | 0.0M |
| 2025-07-14 | 20,630.00 | 20,875.00 | 20,625.00 | 20,875.00 | 0.0M |
| 2025-07-11 | 20,830.00 | 20,905.00 | 20,645.00 | 20,645.00 | 0.0M |
| 2025-07-10 | 20,525.00 | 20,670.00 | 20,490.00 | 20,670.00 | 0.0M |
| 2025-07-09 | 20,460.00 | 20,460.00 | 20,250.00 | 20,370.00 | 0.0M |
| 2025-07-08 | 20,115.00 | 20,370.00 | 20,050.00 | 20,360.00 | 0.0M |
| 2025-07-07 | 19,930.00 | 20,020.00 | 19,690.00 | 19,975.00 | 0.0M |
| 2025-07-04 | 20,275.00 | 20,275.00 | 19,945.00 | 19,965.00 | 0.0M |
| 2025-07-03 | 20,120.00 | 20,335.00 | 20,095.00 | 20,310.00 | 0.0M |
| 2025-07-02 | 20,200.00 | 20,240.00 | 19,740.00 | 20,020.00 | 0.0M |
| 2025-07-01 | 20,205.00 | 20,420.00 | 20,105.00 | 20,105.00 | 0.0M |
| 2025-06-30 | 20,115.00 | 20,140.00 | 19,980.00 | 20,060.00 | 0.0M |
| 2025-06-27 | 20,125.00 | 20,195.00 | 19,870.00 | 19,905.00 | 0.0M |
| 2025-06-26 | 20,235.00 | 20,235.00 | 19,825.00 | 20,045.00 | 0.0M |
| 2025-06-25 | 20,340.00 | 20,415.00 | 20,115.00 | 20,235.00 | 0.0M |
| 2025-06-24 | 19,865.00 | 20,225.00 | 19,865.00 | 20,225.00 | 0.0M |
| 2025-06-23 | 19,355.00 | 19,590.00 | 19,295.00 | 19,570.00 | 0.0M |
| 2025-06-20 | 19,435.00 | 19,590.00 | 19,290.00 | 19,590.00 | 0.0M |
| 2025-06-19 | 19,385.00 | 19,410.00 | 19,225.00 | 19,310.00 | 0.0M |
| 2025-06-18 | 19,205.00 | 19,285.00 | 19,170.00 | 19,285.00 | 0.0M |
| 2025-06-17 | 19,260.00 | 19,445.00 | 19,045.00 | 19,120.00 | 0.0M |
| 2025-06-16 | 18,785.00 | 19,070.00 | 18,745.00 | 19,050.00 | 0.0M |
| 2025-06-13 | 19,125.00 | 19,125.00 | 18,685.00 | 18,790.00 | 0.0M |
| 2025-06-12 | 18,960.00 | 19,095.00 | 18,925.00 | 18,925.00 | 0.0M |
| 2025-06-11 | 18,760.00 | 18,940.00 | 18,735.00 | 18,940.00 | 0.0M |
| 2025-06-10 | 18,745.00 | 18,745.00 | 18,585.00 | 18,620.00 | 0.0M |
| 2025-06-09 | 18,450.00 | 18,645.00 | 18,450.00 | 18,515.00 | 0.0M |
| 2025-06-05 | 18,190.00 | 18,405.00 | 18,150.00 | 18,220.00 | 0.0M |
| 2025-06-04 | 17,700.00 | 17,970.00 | 17,700.00 | 17,970.00 | 0.0M |
| 2025-06-02 | 17,495.00 | 17,625.00 | 17,450.00 | 17,507.00 | 0.0M |
| 2025-05-30 | 17,610.00 | 17,620.00 | 17,460.00 | 17,460.00 | 0.0M |
| 2025-05-29 | 17,435.00 | 17,680.00 | 17,430.00 | 17,615.00 | 0.0M |
| 2025-05-28 | 17,245.00 | 17,475.00 | 17,190.00 | 17,335.00 | 0.0M |
| 2025-05-27 | 17,065.00 | 17,100.00 | 17,030.00 | 17,075.00 | 0.0M |
| 2025-05-26 | 16,885.00 | 17,060.00 | 16,875.00 | 17,035.00 | 0.0M |
| 2025-05-23 | 16,890.00 | 16,920.00 | 16,790.00 | 16,800.00 | 0.0M |
| 2025-05-22 | 16,940.00 | 16,940.00 | 16,775.00 | 16,790.00 | 0.0M |
| 2025-05-21 | 16,970.00 | 17,100.00 | 16,910.00 | 16,995.00 | 0.0M |
| 2025-05-20 | 16,955.00 | 17,030.00 | 16,870.00 | 16,895.00 | 0.0M |
| 2025-05-19 | 17,015.00 | 17,015.00 | 16,785.00 | 16,830.00 | 0.0M |
| 2025-05-16 | 17,070.00 | 17,085.00 | 17,010.00 | 17,060.00 | 0.0M |
| 2025-05-15 | 17,145.00 | 17,145.00 | 16,995.00 | 16,995.00 | 0.0M |
| 2025-05-14 | 17,075.00 | 17,210.00 | 17,040.00 | 17,145.00 | 0.0M |
| 2025-05-13 | 16,890.00 | 16,985.00 | 16,885.00 | 16,905.00 | 0.0M |
| 2025-05-12 | 16,755.00 | 16,870.00 | 16,755.00 | 16,870.00 | 0.0M |
| 2025-05-09 | 16,675.00 | 16,675.00 | 16,630.00 | 16,645.00 | 0.0M |
| 2025-05-08 | 16,725.00 | 16,770.00 | 16,690.00 | 16,705.00 | 0.0M |
| 2025-05-07 | 16,600.00 | 16,660.00 | 16,580.00 | 16,635.00 | 0.0M |
| 2025-05-02 | 16,460.00 | 16,620.00 | 16,440.00 | 16,560.00 | 0.0M |
| 2025-04-30 | 16,605.00 | 16,605.00 | 16,465.00 | 16,470.00 | 0.0M |
| 2025-04-29 | 16,435.00 | 16,630.00 | 16,435.00 | 16,570.00 | 0.0M |
| 2025-04-28 | 16,580.00 | 16,625.00 | 16,505.00 | 16,505.00 | 0.0M |
| 2025-04-25 | 16,610.00 | 16,610.00 | 16,535.00 | 16,575.00 | 0.0M |
| 2025-04-24 | 16,365.00 | 16,405.00 | 16,340.00 | 16,380.00 | 0.0M |
| 2025-04-23 | 16,325.00 | 16,440.00 | 16,325.00 | 16,435.00 | 0.0M |
| 2025-04-22 | 16,160.00 | 16,230.00 | 16,120.00 | 16,120.00 | 0.0M |
| 2025-04-21 | 16,280.00 | 16,280.00 | 16,170.00 | 16,195.00 | 0.0M |
| 2025-04-18 | 16,135.00 | 16,165.00 | 16,075.00 | 16,165.00 | 0.0M |
| 2025-04-17 | 16,030.00 | 16,095.00 | 16,025.00 | 16,095.00 | 0.0M |
| 2025-04-16 | 16,035.00 | 16,080.00 | 15,875.00 | 15,875.00 | 0.0M |
| 2025-04-15 | 16,130.00 | 16,200.00 | 16,025.00 | 16,185.00 | 0.0M |
| 2025-04-14 | 16,015.00 | 16,080.00 | 16,000.00 | 16,017.00 | 0.0M |
| 2025-04-11 | 15,725.00 | 15,885.00 | 15,610.00 | 15,885.00 | 0.0M |
| 2025-04-10 | 15,960.00 | 15,960.00 | 15,745.00 | 15,880.00 | 0.0M |
| 2025-04-09 | 15,230.00 | 15,295.00 | 14,945.00 | 15,000.00 | 0.0M |
| 2025-04-08 | 15,540.00 | 15,540.00 | 15,235.00 | 15,240.00 | 0.0M |
| 2025-04-07 | 15,450.00 | 15,505.00 | 15,200.00 | 15,200.00 | 0.0M |
| 2025-04-04 | 16,210.00 | 16,210.00 | 15,925.00 | 16,090.00 | 0.0M |
| 2025-04-03 | 16,045.00 | 16,320.00 | 16,045.00 | 16,245.00 | 0.0M |
| 2025-04-02 | 16,485.00 | 16,555.00 | 16,425.00 | 16,430.00 | 0.0M |
| 2025-04-01 | 16,455.00 | 16,630.00 | 16,390.00 | 16,575.00 | 0.0M |
| 2025-03-31 | 16,495.00 | 16,495.00 | 16,255.00 | 16,255.00 | 0.0M |
| 2025-03-28 | 16,940.00 | 16,940.00 | 16,750.00 | 16,770.00 | 0.0M |
| 2025-03-27 | 17,135.00 | 17,230.00 | 17,050.00 | 17,050.00 | 0.0M |
| 2025-03-26 | 17,175.00 | 17,320.00 | 17,145.00 | 17,295.00 | 0.0M |
| 2025-03-25 | 17,365.00 | 17,370.00 | 17,085.00 | 17,110.00 | 0.0M |
| 2025-03-24 | 17,235.00 | 17,335.00 | 17,220.00 | 17,230.00 | 0.0M |
| 2025-03-21 | 17,175.00 | 17,300.00 | 17,170.00 | 17,240.00 | 0.0M |
| 2025-03-20 | 17,335.00 | 17,335.00 | 17,170.00 | 17,250.00 | 0.0M |
| 2025-03-19 | 17,210.00 | 17,210.00 | 17,155.00 | 17,165.00 | 0.0M |
| 2025-03-18 | 17,170.00 | 17,250.00 | 17,045.00 | 17,085.00 | 0.0M |
| 2025-03-17 | 16,810.00 | 17,025.00 | 16,810.00 | 17,000.00 | 0.0M |
| 2025-03-14 | 16,605.00 | 16,755.00 | 16,605.00 | 16,735.00 | 0.0M |
| 2025-03-13 | 16,865.00 | 16,870.00 | 16,570.00 | 16,570.00 | 0.0M |
| 2025-03-12 | 16,560.00 | 16,730.00 | 16,560.00 | 16,690.00 | 0.0M |
| 2025-03-11 | 16,240.00 | 16,445.00 | 16,195.00 | 16,410.00 | 0.0M |
| 2025-03-10 | 16,560.00 | 16,670.00 | 16,560.00 | 16,605.00 | 0.0M |
| 2025-03-07 | 16,510.00 | 16,630.00 | 16,510.00 | 16,555.00 | 0.0M |
| 2025-03-06 | 16,695.00 | 16,720.00 | 16,615.00 | 16,630.00 | 0.0M |
| 2025-03-05 | 16,595.00 | 16,640.00 | 16,445.00 | 16,565.00 | 0.0M |
| 2025-03-04 | 16,345.00 | 16,515.00 | 16,335.00 | 16,435.00 | 0.0M |
| 2025-02-28 | 16,790.00 | 16,805.00 | 16,425.00 | 16,425.00 | 0.0M |
| 2025-02-27 | 17,105.00 | 17,105.00 | 17,000.00 | 17,025.00 | 0.0M |
| 2025-02-26 | 16,965.00 | 17,130.00 | 16,960.00 | 17,090.00 | 0.0M |
| 2025-02-25 | 16,890.00 | 17,080.00 | 16,875.00 | 17,035.00 | 0.0M |
| 2025-02-24 | 17,065.00 | 17,100.00 | 16,990.00 | 17,060.00 | 0.0M |
| 2025-02-21 | 17,180.00 | 17,215.00 | 17,085.00 | 17,175.00 | 0.0M |
| 2025-02-20 | 17,270.00 | 17,270.00 | 17,150.00 | 17,150.00 | 0.0M |
| 2025-02-19 | 17,090.00 | 17,360.00 | 17,090.00 | 17,330.00 | 0.0M |
| 2025-02-18 | 16,940.00 | 17,025.00 | 16,850.00 | 17,000.00 | 0.0M |
| 2025-02-17 | 16,840.00 | 16,890.00 | 16,795.00 | 16,875.00 | 0.0M |
| 2025-02-14 | 16,670.00 | 16,820.00 | 16,670.00 | 16,730.00 | 0.0M |
| 2025-02-13 | 16,585.00 | 16,650.00 | 16,560.00 | 16,650.00 | 0.0M |
| 2025-02-12 | 16,340.00 | 16,480.00 | 16,340.00 | 16,440.00 | 0.0M |
| 2025-02-11 | 16,445.00 | 16,510.00 | 16,420.00 | 16,460.00 | 0.0M |
| 2025-02-10 | 16,255.00 | 16,395.00 | 16,170.00 | 16,340.00 | 0.0M |
| 2025-02-07 | 16,350.00 | 16,410.00 | 16,335.00 | 16,335.00 | 0.0M |
| 2025-02-06 | 16,300.00 | 16,400.00 | 16,300.00 | 16,365.00 | 0.0M |
| 2025-02-05 | 16,195.00 | 16,255.00 | 16,150.00 | 16,240.00 | 0.0M |
| 2025-02-04 | 16,040.00 | 16,240.00 | 15,980.00 | 16,030.00 | 0.0M |
| 2025-02-03 | 15,875.00 | 15,895.00 | 15,725.00 | 15,820.00 | 0.0M |
| 2025-01-31 | 16,205.00 | 16,270.00 | 16,135.00 | 16,225.00 | 0.0M |
| 2025-01-24 | 16,350.00 | 16,465.00 | 16,350.00 | 16,445.00 | 0.0M |
| 2025-01-23 | 16,385.00 | 16,405.00 | 16,300.00 | 16,300.00 | 0.0M |
| 2025-01-22 | 16,405.00 | 16,540.00 | 16,365.00 | 16,540.00 | 0.0M |
| 2025-01-21 | 16,465.00 | 16,465.00 | 16,210.00 | 16,300.00 | 0.0M |
| 2025-01-20 | 16,400.00 | 16,410.00 | 16,255.00 | 16,280.00 | 0.0M |
| 2025-01-17 | 16,250.00 | 16,300.00 | 16,250.00 | 16,300.00 | 0.0M |
| 2025-01-16 | 16,295.00 | 16,370.00 | 16,290.00 | 16,330.00 | 0.0M |
| 2025-01-15 | 16,250.00 | 16,250.00 | 16,075.00 | 16,085.00 | 0.0M |
| 2025-01-14 | 16,120.00 | 16,160.00 | 16,040.00 | 16,135.00 | 0.0M |
| 2025-01-13 | 16,200.00 | 16,255.00 | 16,020.00 | 16,020.00 | 0.0M |
| 2025-01-10 | 16,415.00 | 16,415.00 | 16,245.00 | 16,305.00 | 0.0M |
| 2025-01-09 | 16,295.00 | 16,445.00 | 16,295.00 | 16,310.00 | 0.0M |
| 2025-01-08 | 16,115.00 | 16,345.00 | 16,115.00 | 16,310.00 | 0.0M |
| 2025-01-07 | 16,270.00 | 16,310.00 | 16,110.00 | 16,110.00 | 0.0M |
| 2025-01-06 | 15,825.00 | 16,130.00 | 15,800.00 | 16,130.00 | 0.0M |
| 2025-01-03 | 15,650.00 | 15,865.00 | 15,650.00 | 15,765.00 | 0.0M |
| 2025-01-02 | 15,410.00 | 15,530.00 | 15,350.00 | 15,480.00 | 0.0M |