19,240.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19,040.00 | 19,240.00 | 19,040.00 | 19,240.00 | 0.0M |
| 2025-09-25 | 19,285.00 | 19,285.00 | 18,985.00 | 18,985.00 | 0.0M |
| 2025-09-24 | 19,300.00 | 19,300.00 | 19,150.00 | 19,290.00 | 0.1M |
| 2025-09-23 | 19,020.00 | 19,350.00 | 19,020.00 | 19,330.00 | 0.1M |
| 2025-09-22 | 18,735.00 | 18,970.00 | 18,735.00 | 18,875.00 | 0.0M |
| 2025-09-19 | 18,590.00 | 18,825.00 | 18,580.00 | 18,730.00 | 0.0M |
| 2025-09-18 | 18,085.00 | 18,150.00 | 17,940.00 | 18,120.00 | 0.0M |
| 2025-09-17 | 18,140.00 | 18,140.00 | 18,050.00 | 18,085.00 | 0.0M |
| 2025-09-16 | 18,085.00 | 18,370.00 | 18,085.00 | 18,140.00 | 0.0M |
| 2025-09-15 | 18,150.00 | 18,150.00 | 18,015.00 | 18,085.00 | 0.0M |
| 2025-09-12 | 18,035.00 | 18,200.00 | 18,035.00 | 18,165.00 | 0.0M |
| 2025-09-11 | 17,985.00 | 17,985.00 | 17,865.00 | 17,945.00 | 0.0M |
| 2025-09-10 | 18,625.00 | 18,765.00 | 18,425.00 | 18,485.00 | 0.0M |
| 2025-09-09 | 18,490.00 | 18,710.00 | 18,490.00 | 18,610.00 | 0.0M |
| 2025-09-08 | 18,665.00 | 18,665.00 | 18,375.00 | 18,405.00 | 0.0M |
| 2025-09-05 | 18,555.00 | 18,665.00 | 18,555.00 | 18,665.00 | 0.0M |
| 2025-09-04 | 18,340.00 | 18,510.00 | 18,340.00 | 18,485.00 | 0.0M |
| 2025-09-03 | 18,500.00 | 18,555.00 | 18,330.00 | 18,340.00 | 0.1M |
| 2025-09-02 | 18,535.00 | 18,635.00 | 18,510.00 | 18,515.00 | 0.0M |
| 2025-09-01 | 18,975.00 | 18,975.00 | 18,535.00 | 18,535.00 | 0.0M |
| 2025-08-29 | 18,785.00 | 18,985.00 | 18,560.00 | 18,975.00 | 0.0M |
| 2025-08-28 | 18,930.00 | 18,930.00 | 18,710.00 | 18,740.00 | 0.0M |
| 2025-08-27 | 18,770.00 | 19,040.00 | 18,770.00 | 18,940.00 | 0.0M |
| 2025-08-26 | 18,785.00 | 18,785.00 | 18,605.00 | 18,710.00 | 0.0M |
| 2025-08-25 | 18,640.00 | 18,850.00 | 18,640.00 | 18,750.00 | 0.0M |
| 2025-08-22 | 18,490.00 | 18,585.00 | 18,440.00 | 18,440.00 | 0.0M |
| 2025-08-21 | 18,610.00 | 18,705.00 | 18,530.00 | 18,650.00 | 0.0M |
| 2025-08-20 | 18,775.00 | 18,800.00 | 18,610.00 | 18,620.00 | 0.0M |
| 2025-08-19 | 19,255.00 | 19,330.00 | 19,255.00 | 19,295.00 | 0.0M |
| 2025-08-18 | 19,385.00 | 19,385.00 | 19,120.00 | 19,165.00 | 0.0M |
| 2025-08-14 | 19,275.00 | 19,520.00 | 19,270.00 | 19,465.00 | 0.0M |
| 2025-08-13 | 19,230.00 | 19,430.00 | 19,230.00 | 19,230.00 | 0.0M |
| 2025-08-12 | 19,140.00 | 19,240.00 | 19,050.00 | 19,075.00 | 0.0M |
| 2025-08-11 | 19,195.00 | 19,240.00 | 19,135.00 | 19,140.00 | 0.0M |
| 2025-08-08 | 19,075.00 | 19,215.00 | 19,050.00 | 19,195.00 | 0.0M |
| 2025-08-07 | 18,815.00 | 18,900.00 | 18,800.00 | 18,855.00 | 0.0M |
| 2025-08-06 | 19,375.00 | 19,375.00 | 18,545.00 | 18,975.00 | 0.0M |
| 2025-08-05 | 19,245.00 | 19,475.00 | 19,245.00 | 19,460.00 | 0.0M |
| 2025-08-04 | 18,515.00 | 19,340.00 | 18,510.00 | 18,895.00 | 0.0M |
| 2025-08-01 | 19,635.00 | 19,635.00 | 19,210.00 | 19,350.00 | 0.0M |
| 2025-07-31 | 19,715.00 | 20,015.00 | 19,715.00 | 19,955.00 | 0.0M |
| 2025-07-30 | 19,480.00 | 19,500.00 | 19,265.00 | 19,375.00 | 0.0M |
| 2025-07-29 | 18,800.00 | 19,197.00 | 18,800.00 | 19,180.00 | 0.0M |
| 2025-07-28 | 18,595.00 | 18,770.00 | 18,595.00 | 18,750.00 | 0.0M |
| 2025-07-25 | 18,255.00 | 18,495.00 | 18,255.00 | 18,470.00 | 0.0M |
| 2025-07-24 | 18,000.00 | 18,365.00 | 18,000.00 | 18,170.00 | 0.0M |
| 2025-07-23 | 18,110.00 | 18,110.00 | 17,895.00 | 17,920.00 | 0.0M |
| 2025-07-22 | 18,180.00 | 18,205.00 | 18,025.00 | 18,110.00 | 0.0M |
| 2025-07-21 | 18,245.00 | 18,275.00 | 18,200.00 | 18,270.00 | 0.0M |
| 2025-07-18 | 18,395.00 | 18,505.00 | 18,385.00 | 18,505.00 | 0.0M |
| 2025-07-17 | 17,990.00 | 18,320.00 | 17,990.00 | 18,320.00 | 0.0M |
| 2025-07-16 | 17,870.00 | 17,965.00 | 17,840.00 | 17,840.00 | 0.0M |
| 2025-07-15 | 17,370.00 | 17,590.00 | 17,235.00 | 17,555.00 | 0.0M |
| 2025-07-14 | 17,365.00 | 17,415.00 | 17,245.00 | 17,370.00 | 0.0M |
| 2025-07-11 | 17,250.00 | 17,375.00 | 17,225.00 | 17,365.00 | 0.0M |
| 2025-07-10 | 17,010.00 | 17,125.00 | 16,950.00 | 17,100.00 | 0.0M |
| 2025-07-09 | 16,870.00 | 16,950.00 | 16,870.00 | 16,935.00 | 0.0M |
| 2025-07-08 | 16,645.00 | 16,715.00 | 16,640.00 | 16,665.00 | 0.0M |
| 2025-07-07 | 16,825.00 | 16,905.00 | 16,780.00 | 16,840.00 | 0.0M |
| 2025-07-04 | 16,825.00 | 16,925.00 | 16,745.00 | 16,825.00 | 0.8M |
| 2025-07-03 | 16,490.00 | 16,700.00 | 16,490.00 | 16,695.00 | 0.1M |
| 2025-07-02 | 16,250.00 | 16,270.00 | 16,170.00 | 16,260.00 | 0.1M |
| 2025-07-01 | 16,465.00 | 16,465.00 | 16,245.00 | 16,250.00 | 0.0M |
| 2025-06-30 | 16,400.00 | 16,580.00 | 16,385.00 | 16,470.00 | 0.0M |
| 2025-06-27 | 16,250.00 | 16,365.00 | 16,250.00 | 16,350.00 | 0.0M |
| 2025-06-26 | 16,140.00 | 16,277.00 | 16,135.00 | 16,250.00 | 0.0M |
| 2025-06-25 | 15,765.00 | 15,935.00 | 15,750.00 | 15,925.00 | 0.3M |
| 2025-06-24 | 15,475.00 | 15,560.00 | 15,380.00 | 15,540.00 | 0.0M |
| 2025-06-23 | 15,400.00 | 15,475.00 | 15,355.00 | 15,475.00 | 0.0M |
| 2025-06-20 | 15,430.00 | 15,490.00 | 15,345.00 | 15,420.00 | 0.0M |
| 2025-06-19 | 15,515.00 | 15,600.00 | 15,425.00 | 15,430.00 | 0.0M |
| 2025-06-18 | 15,455.00 | 15,565.00 | 15,455.00 | 15,515.00 | 0.0M |
| 2025-06-17 | 15,410.00 | 15,410.00 | 15,240.00 | 15,355.00 | 0.0M |
| 2025-06-16 | 15,135.00 | 15,135.00 | 15,005.00 | 15,090.00 | 0.0M |
| 2025-06-13 | 15,255.00 | 15,255.00 | 15,060.00 | 15,135.00 | 0.0M |
| 2025-06-12 | 15,530.00 | 15,530.00 | 15,260.00 | 15,265.00 | 0.1M |
| 2025-06-11 | 15,355.00 | 15,555.00 | 15,355.00 | 15,555.00 | 0.2M |
| 2025-06-10 | 15,020.00 | 15,240.00 | 14,995.00 | 15,235.00 | 0.0M |
| 2025-06-09 | 14,765.00 | 14,915.00 | 14,765.00 | 14,795.00 | 0.0M |
| 2025-06-05 | 14,790.00 | 14,845.00 | 14,680.00 | 14,705.00 | 0.0M |
| 2025-06-04 | 14,755.00 | 14,900.00 | 14,755.00 | 14,790.00 | 0.0M |
| 2025-06-02 | 14,495.00 | 14,495.00 | 14,250.00 | 14,275.00 | 0.0M |
| 2025-05-30 | 14,645.00 | 14,960.00 | 14,435.00 | 14,960.00 | 0.0M |
| 2025-05-29 | 14,680.00 | 14,995.00 | 14,680.00 | 14,960.00 | 0.0M |
| 2025-05-28 | 14,955.00 | 15,010.00 | 14,910.00 | 14,985.00 | 0.0M |
| 2025-05-27 | 14,690.00 | 14,805.00 | 14,690.00 | 14,745.00 | 0.0M |
| 2025-05-26 | 14,595.00 | 14,800.00 | 14,595.00 | 14,700.00 | 0.0M |
| 2025-05-23 | 14,815.00 | 14,955.00 | 14,790.00 | 14,800.00 | 0.0M |
| 2025-05-22 | 14,845.00 | 14,845.00 | 14,670.00 | 14,815.00 | 0.0M |
| 2025-05-21 | 15,165.00 | 15,165.00 | 15,025.00 | 15,025.00 | 0.0M |
| 2025-05-20 | 15,085.00 | 15,285.00 | 15,085.00 | 15,165.00 | 0.0M |
| 2025-05-19 | 15,195.00 | 15,195.00 | 15,030.00 | 15,075.00 | 0.0M |
| 2025-05-16 | 15,285.00 | 15,300.00 | 15,195.00 | 15,195.00 | 0.0M |
| 2025-05-15 | 15,405.00 | 15,520.00 | 15,265.00 | 15,290.00 | 0.0M |
| 2025-05-14 | 15,210.00 | 15,355.00 | 15,145.00 | 15,355.00 | 0.0M |
| 2025-05-13 | 14,680.00 | 14,825.00 | 14,680.00 | 14,805.00 | 0.0M |
| 2025-05-12 | 14,050.00 | 14,345.00 | 14,010.00 | 14,345.00 | 0.0M |
| 2025-05-09 | 13,900.00 | 14,070.00 | 13,900.00 | 13,925.00 | 0.0M |
| 2025-05-08 | 13,905.00 | 13,975.00 | 13,785.00 | 13,900.00 | 0.0M |
| 2025-05-07 | 13,540.00 | 13,730.00 | 13,540.00 | 13,710.00 | 0.0M |
| 2025-05-02 | 13,390.00 | 13,815.00 | 13,390.00 | 13,540.00 | 0.0M |
| 2025-04-30 | 13,395.00 | 13,520.00 | 13,340.00 | 13,390.00 | 0.0M |
| 2025-04-29 | 13,435.00 | 13,435.00 | 13,335.00 | 13,395.00 | 0.0M |
| 2025-04-28 | 13,395.00 | 13,490.00 | 13,345.00 | 13,490.00 | 0.0M |
| 2025-04-25 | 13,180.00 | 13,340.00 | 13,180.00 | 13,340.00 | 0.0M |
| 2025-04-24 | 12,570.00 | 12,700.00 | 12,570.00 | 12,655.00 | 0.0M |
| 2025-04-23 | 12,295.00 | 12,480.00 | 12,240.00 | 12,385.00 | 0.0M |
| 2025-04-22 | 12,065.00 | 12,145.00 | 11,890.00 | 11,960.00 | 0.0M |
| 2025-04-21 | 12,250.00 | 12,250.00 | 12,140.00 | 12,145.00 | 0.0M |
| 2025-04-18 | 12,295.00 | 12,390.00 | 12,250.00 | 12,390.00 | 0.0M |
| 2025-04-17 | 12,155.00 | 12,465.00 | 12,140.00 | 12,450.00 | 0.0M |
| 2025-04-16 | 12,800.00 | 12,910.00 | 12,455.00 | 12,465.00 | 0.0M |
| 2025-04-15 | 12,830.00 | 12,885.00 | 12,795.00 | 12,830.00 | 0.0M |
| 2025-04-14 | 12,860.00 | 13,140.00 | 12,860.00 | 13,100.00 | 0.0M |
| 2025-04-11 | 12,655.00 | 12,822.00 | 12,305.00 | 12,700.00 | 0.0M |
| 2025-04-10 | 13,200.00 | 13,425.00 | 13,115.00 | 13,300.00 | 0.0M |
| 2025-04-09 | 11,610.00 | 11,700.00 | 11,405.00 | 11,635.00 | 0.0M |
| 2025-04-08 | 11,250.00 | 12,120.00 | 11,250.00 | 12,055.00 | 0.0M |
| 2025-04-07 | 11,405.00 | 11,560.00 | 11,165.00 | 11,230.00 | 0.0M |
| 2025-04-04 | 12,750.00 | 12,750.00 | 12,480.00 | 12,590.00 | 0.0M |
| 2025-04-03 | 13,700.00 | 13,700.00 | 13,245.00 | 13,275.00 | 0.0M |
| 2025-04-02 | 13,745.00 | 13,805.00 | 13,710.00 | 13,710.00 | 0.0M |
| 2025-04-01 | 13,470.00 | 13,620.00 | 13,470.00 | 13,580.00 | 0.0M |
| 2025-03-31 | 13,385.00 | 13,605.00 | 13,360.00 | 13,455.00 | 0.0M |
| 2025-03-28 | 14,025.00 | 14,025.00 | 13,970.00 | 13,980.00 | 0.0M |
| 2025-03-27 | 14,310.00 | 14,315.00 | 14,140.00 | 14,285.00 | 0.0M |
| 2025-03-26 | 14,850.00 | 14,850.00 | 14,720.00 | 14,800.00 | 0.0M |
| 2025-03-25 | 14,990.00 | 14,990.00 | 14,515.00 | 14,850.00 | 0.0M |
| 2025-03-24 | 14,275.00 | 14,485.00 | 14,275.00 | 14,480.00 | 0.0M |
| 2025-03-21 | 14,245.00 | 14,405.00 | 14,240.00 | 14,265.00 | 0.0M |
| 2025-03-20 | 14,085.00 | 14,275.00 | 14,085.00 | 14,240.00 | 0.0M |
| 2025-03-19 | 13,985.00 | 14,037.00 | 13,950.00 | 14,005.00 | 0.0M |
| 2025-03-18 | 13,935.00 | 14,095.00 | 13,935.00 | 14,085.00 | 0.0M |
| 2025-03-17 | 13,790.00 | 13,925.00 | 13,790.00 | 13,860.00 | 0.0M |
| 2025-03-14 | 13,620.00 | 13,710.00 | 13,600.00 | 13,705.00 | 0.0M |
| 2025-03-13 | 13,650.00 | 13,750.00 | 13,600.00 | 13,620.00 | 0.0M |
| 2025-03-12 | 13,300.00 | 13,325.00 | 13,245.00 | 13,290.00 | 0.1M |
| 2025-03-11 | 13,260.00 | 13,310.00 | 13,010.00 | 13,300.00 | 0.1M |
| 2025-03-10 | 13,615.00 | 13,765.00 | 13,600.00 | 13,710.00 | 0.0M |
| 2025-03-07 | 13,785.00 | 13,830.00 | 13,555.00 | 13,615.00 | 0.0M |
| 2025-03-06 | 13,990.00 | 13,990.00 | 13,805.00 | 13,840.00 | 0.0M |
| 2025-03-05 | 13,910.00 | 14,010.00 | 13,860.00 | 13,990.00 | 0.1M |
| 2025-03-04 | 13,790.00 | 14,185.00 | 13,600.00 | 13,835.00 | 0.1M |
| 2025-02-28 | 14,215.00 | 14,215.00 | 13,950.00 | 14,195.00 | 0.1M |
| 2025-02-27 | 14,720.00 | 14,760.00 | 14,625.00 | 14,750.00 | 0.0M |
| 2025-02-26 | 14,465.00 | 14,485.00 | 14,350.00 | 14,470.00 | 0.1M |
| 2025-02-25 | 14,730.00 | 14,750.00 | 14,560.00 | 14,740.00 | 0.1M |
| 2025-02-24 | 15,100.00 | 15,135.00 | 15,065.00 | 15,095.00 | 0.0M |
| 2025-02-21 | 15,415.00 | 15,610.00 | 15,415.00 | 15,470.00 | 0.0M |
| 2025-02-20 | 15,740.00 | 15,740.00 | 15,560.00 | 15,610.00 | 0.0M |
| 2025-02-19 | 16,000.00 | 16,300.00 | 15,920.00 | 16,050.00 | 0.1M |
| 2025-02-18 | 15,880.00 | 15,940.00 | 15,815.00 | 15,875.00 | 0.0M |
| 2025-02-17 | 15,810.00 | 15,925.00 | 15,795.00 | 15,880.00 | 0.0M |
| 2025-02-14 | 15,730.00 | 15,755.00 | 15,720.00 | 15,735.00 | 0.0M |
| 2025-02-13 | 15,770.00 | 15,770.00 | 15,635.00 | 15,725.00 | 0.0M |
| 2025-02-12 | 15,825.00 | 15,905.00 | 15,820.00 | 15,860.00 | 0.0M |
| 2025-02-11 | 15,780.00 | 15,875.00 | 15,780.00 | 15,825.00 | 0.0M |
| 2025-02-10 | 15,770.00 | 15,770.00 | 15,605.00 | 15,680.00 | 0.0M |
| 2025-02-07 | 15,540.00 | 15,720.00 | 15,540.00 | 15,720.00 | 0.3M |
| 2025-02-06 | 15,385.00 | 15,550.00 | 15,385.00 | 15,535.00 | 0.0M |
| 2025-02-05 | 15,335.00 | 15,420.00 | 15,280.00 | 15,285.00 | 0.0M |
| 2025-02-04 | 15,355.00 | 15,490.00 | 15,290.00 | 15,335.00 | 0.0M |
| 2025-02-03 | 15,675.00 | 15,675.00 | 15,145.00 | 15,155.00 | 0.0M |
| 2025-01-31 | 15,525.00 | 16,000.00 | 15,525.00 | 15,810.00 | 0.0M |
| 2025-01-24 | 16,810.00 | 16,875.00 | 16,800.00 | 16,800.00 | 0.0M |
| 2025-01-23 | 16,710.00 | 16,800.00 | 16,605.00 | 16,800.00 | 0.0M |
| 2025-01-22 | 16,305.00 | 16,570.00 | 16,305.00 | 16,530.00 | 0.0M |
| 2025-01-21 | 16,205.00 | 16,255.00 | 16,080.00 | 16,140.00 | 0.0M |
| 2025-01-20 | 16,345.00 | 16,435.00 | 16,235.00 | 16,260.00 | 0.0M |
| 2025-01-17 | 16,160.00 | 16,190.00 | 16,065.00 | 16,130.00 | 0.0M |
| 2025-01-16 | 16,015.00 | 16,150.00 | 16,000.00 | 16,150.00 | 0.0M |
| 2025-01-15 | 15,810.00 | 15,810.00 | 15,635.00 | 15,750.00 | 0.0M |
| 2025-01-14 | 15,770.00 | 15,900.00 | 15,730.00 | 15,820.00 | 0.0M |
| 2025-01-13 | 16,180.00 | 16,190.00 | 15,920.00 | 15,940.00 | 0.0M |
| 2025-01-10 | 16,265.00 | 16,265.00 | 16,145.00 | 16,210.00 | 0.0M |
| 2025-01-09 | 16,315.00 | 16,330.00 | 16,165.00 | 16,275.00 | 0.0M |
| 2025-01-08 | 16,455.00 | 16,810.00 | 16,255.00 | 16,480.00 | 0.0M |
| 2025-01-07 | 17,005.00 | 17,055.00 | 16,855.00 | 16,855.00 | 0.0M |
| 2025-01-06 | 16,545.00 | 16,730.00 | 16,500.00 | 16,555.00 | 0.0M |
| 2025-01-03 | 16,005.00 | 16,120.00 | 15,980.00 | 16,035.00 | 0.0M |
| 2025-01-02 | 15,920.00 | 16,035.00 | 15,920.00 | 15,945.00 | 0.0M |