19,500.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 19,880.00 | 19,900.00 | 19,480.00 | 19,500.00 | 0.0M |
| 2025-09-29 | 19,800.00 | 19,990.00 | 19,750.00 | 19,940.00 | 0.0M |
| 2025-09-26 | 19,790.00 | 19,850.00 | 19,510.00 | 19,610.00 | 0.0M |
| 2025-09-25 | 19,780.00 | 19,910.00 | 19,670.00 | 19,830.00 | 0.0M |
| 2025-09-24 | 20,150.00 | 20,150.00 | 19,330.00 | 19,780.00 | 0.1M |
| 2025-09-23 | 20,050.00 | 20,150.00 | 19,960.00 | 20,050.00 | 0.0M |
| 2025-09-22 | 20,300.00 | 20,350.00 | 20,050.00 | 20,100.00 | 0.0M |
| 2025-09-19 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 0.1M |
| 2025-09-18 | 20,750.00 | 21,100.00 | 20,600.00 | 20,750.00 | 0.1M |
| 2025-09-17 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 0.1M |
| 2025-09-16 | 20,350.00 | 21,200.00 | 20,050.00 | 20,400.00 | 0.2M |
| 2025-09-15 | 20,350.00 | 20,500.00 | 20,050.00 | 20,150.00 | 0.0M |
| 2025-09-12 | 20,500.00 | 20,550.00 | 20,150.00 | 20,400.00 | 0.0M |
| 2025-09-11 | 20,900.00 | 21,000.00 | 20,250.00 | 20,500.00 | 0.1M |
| 2025-09-10 | 20,750.00 | 21,050.00 | 20,700.00 | 20,900.00 | 0.1M |
| 2025-09-09 | 20,700.00 | 21,050.00 | 20,550.00 | 20,750.00 | 0.1M |
| 2025-09-08 | 20,950.00 | 21,300.00 | 20,600.00 | 20,750.00 | 0.1M |
| 2025-09-05 | 20,550.00 | 20,800.00 | 20,400.00 | 20,700.00 | 0.0M |
| 2025-09-04 | 19,930.00 | 20,750.00 | 19,930.00 | 20,750.00 | 0.1M |
| 2025-09-03 | 19,920.00 | 20,050.00 | 19,830.00 | 19,990.00 | 0.0M |
| 2025-09-02 | 19,800.00 | 20,350.00 | 19,800.00 | 20,000.00 | 0.1M |
| 2025-09-01 | 19,750.00 | 19,900.00 | 19,510.00 | 19,550.00 | 0.0M |
| 2025-08-29 | 20,200.00 | 20,250.00 | 19,800.00 | 19,840.00 | 0.1M |
| 2025-08-28 | 20,050.00 | 20,550.00 | 19,840.00 | 20,150.00 | 0.1M |
| 2025-08-27 | 20,350.00 | 20,350.00 | 19,980.00 | 20,050.00 | 0.0M |
| 2025-08-26 | 20,150.00 | 20,500.00 | 20,050.00 | 20,200.00 | 0.0M |
| 2025-08-25 | 20,450.00 | 20,750.00 | 20,150.00 | 20,350.00 | 0.0M |
| 2025-08-22 | 20,600.00 | 20,900.00 | 20,300.00 | 20,350.00 | 0.1M |
| 2025-08-21 | 20,100.00 | 21,550.00 | 20,000.00 | 20,700.00 | 0.2M |
| 2025-08-20 | 19,820.00 | 20,100.00 | 19,400.00 | 20,100.00 | 0.1M |
| 2025-08-19 | 20,100.00 | 20,450.00 | 19,000.00 | 20,200.00 | 0.1M |
| 2025-08-18 | 20,300.00 | 20,850.00 | 20,100.00 | 20,250.00 | 0.1M |
| 2025-08-14 | 20,250.00 | 20,850.00 | 20,050.00 | 20,650.00 | 0.1M |
| 2025-08-13 | 20,650.00 | 20,750.00 | 20,150.00 | 20,200.00 | 0.1M |
| 2025-08-12 | 20,600.00 | 21,200.00 | 20,450.00 | 20,750.00 | 0.1M |
| 2025-08-11 | 20,200.00 | 20,750.00 | 20,150.00 | 20,450.00 | 0.1M |
| 2025-08-08 | 19,950.00 | 20,300.00 | 19,950.00 | 20,100.00 | 0.0M |
| 2025-08-07 | 19,990.00 | 20,250.00 | 19,870.00 | 20,050.00 | 0.0M |
| 2025-08-06 | 20,500.00 | 20,550.00 | 19,820.00 | 20,150.00 | 0.1M |
| 2025-08-05 | 19,390.00 | 20,250.00 | 19,390.00 | 19,750.00 | 0.1M |
| 2025-08-04 | 18,960.00 | 19,530.00 | 18,800.00 | 19,400.00 | 0.0M |
| 2025-08-01 | 19,780.00 | 19,850.00 | 19,010.00 | 19,070.00 | 0.1M |
| 2025-07-31 | 19,590.00 | 19,910.00 | 19,280.00 | 19,740.00 | 0.1M |
| 2025-07-30 | 19,250.00 | 19,610.00 | 18,500.00 | 19,520.00 | 0.0M |
| 2025-07-29 | 18,970.00 | 19,470.00 | 18,770.00 | 19,380.00 | 0.1M |
| 2025-07-28 | 19,500.00 | 19,600.00 | 18,950.00 | 19,080.00 | 0.1M |
| 2025-07-25 | 19,970.00 | 20,000.00 | 19,610.00 | 19,610.00 | 0.0M |
| 2025-07-24 | 20,150.00 | 20,500.00 | 19,840.00 | 19,970.00 | 0.1M |
| 2025-07-23 | 20,000.00 | 21,950.00 | 19,760.00 | 19,990.00 | 0.3M |
| 2025-07-22 | 20,400.00 | 20,400.00 | 19,980.00 | 20,100.00 | 0.1M |
| 2025-07-21 | 20,350.00 | 20,600.00 | 20,200.00 | 20,400.00 | 0.0M |
| 2025-07-18 | 20,400.00 | 20,500.00 | 20,100.00 | 20,350.00 | 0.0M |
| 2025-07-17 | 20,400.00 | 20,750.00 | 20,050.00 | 20,250.00 | 0.1M |
| 2025-07-16 | 20,650.00 | 20,750.00 | 20,150.00 | 20,350.00 | 0.1M |
| 2025-07-15 | 20,450.00 | 20,950.00 | 20,350.00 | 20,750.00 | 0.1M |
| 2025-07-14 | 20,500.00 | 20,650.00 | 20,050.00 | 20,550.00 | 0.0M |
| 2025-07-11 | 20,850.00 | 21,050.00 | 20,400.00 | 20,500.00 | 0.1M |
| 2025-07-10 | 20,650.00 | 20,950.00 | 20,500.00 | 20,900.00 | 0.1M |
| 2025-07-09 | 20,300.00 | 21,050.00 | 20,100.00 | 20,850.00 | 0.1M |
| 2025-07-08 | 20,150.00 | 20,450.00 | 19,960.00 | 20,300.00 | 0.1M |
| 2025-07-07 | 20,500.00 | 20,550.00 | 19,990.00 | 20,400.00 | 0.1M |
| 2025-07-04 | 21,600.00 | 22,350.00 | 20,850.00 | 21,100.00 | 0.3M |
| 2025-07-03 | 20,500.00 | 21,350.00 | 20,450.00 | 21,300.00 | 0.1M |
| 2025-07-02 | 21,050.00 | 21,100.00 | 20,250.00 | 20,550.00 | 0.1M |
| 2025-07-01 | 20,500.00 | 21,350.00 | 20,500.00 | 20,950.00 | 0.1M |
| 2025-06-30 | 20,200.00 | 20,900.00 | 20,150.00 | 20,600.00 | 0.1M |
| 2025-06-27 | 20,950.00 | 21,050.00 | 20,250.00 | 20,300.00 | 0.2M |
| 2025-06-26 | 21,950.00 | 21,950.00 | 20,500.00 | 20,800.00 | 0.3M |
| 2025-06-25 | 22,400.00 | 25,300.00 | 21,800.00 | 21,900.00 | 2.3M |
| 2025-06-24 | 21,850.00 | 22,500.00 | 21,750.00 | 22,250.00 | 0.3M |
| 2025-06-23 | 21,750.00 | 21,850.00 | 21,100.00 | 21,500.00 | 0.3M |
| 2025-06-20 | 21,250.00 | 23,250.00 | 21,050.00 | 22,100.00 | 1.1M |
| 2025-06-19 | 20,950.00 | 21,300.00 | 20,550.00 | 21,100.00 | 0.2M |
| 2025-06-18 | 21,250.00 | 21,450.00 | 20,800.00 | 20,850.00 | 0.1M |
| 2025-06-17 | 21,900.00 | 21,900.00 | 20,800.00 | 21,250.00 | 0.2M |
| 2025-06-16 | 20,750.00 | 21,950.00 | 20,500.00 | 21,850.00 | 0.3M |
| 2025-06-13 | 22,100.00 | 22,300.00 | 20,550.00 | 20,950.00 | 0.5M |
| 2025-06-12 | 21,350.00 | 22,700.00 | 21,350.00 | 21,900.00 | 0.7M |
| 2025-06-11 | 21,400.00 | 22,050.00 | 20,800.00 | 21,350.00 | 0.4M |
| 2025-06-10 | 22,150.00 | 22,200.00 | 21,100.00 | 21,250.00 | 0.5M |
| 2025-06-09 | 21,800.00 | 22,450.00 | 21,500.00 | 22,150.00 | 0.8M |
| 2025-06-05 | 20,150.00 | 24,850.00 | 19,650.00 | 21,900.00 | 5.3M |
| 2025-06-04 | 21,250.00 | 21,550.00 | 19,330.00 | 19,970.00 | 0.7M |
| 2025-06-02 | 21,050.00 | 21,250.00 | 19,870.00 | 20,700.00 | 0.4M |
| 2025-05-30 | 21,000.00 | 21,350.00 | 20,600.00 | 21,050.00 | 0.3M |
| 2025-05-29 | 20,100.00 | 21,400.00 | 19,800.00 | 21,000.00 | 0.7M |
| 2025-05-28 | 20,000.00 | 20,700.00 | 19,390.00 | 20,050.00 | 0.6M |
| 2025-05-27 | 20,300.00 | 21,250.00 | 19,860.00 | 20,650.00 | 0.6M |
| 2025-05-26 | 19,330.00 | 20,750.00 | 18,860.00 | 20,200.00 | 0.7M |
| 2025-05-23 | 19,060.00 | 19,800.00 | 18,940.00 | 19,330.00 | 0.4M |
| 2025-05-22 | 19,540.00 | 19,720.00 | 18,860.00 | 19,040.00 | 0.3M |
| 2025-05-21 | 19,620.00 | 20,250.00 | 19,190.00 | 19,550.00 | 0.4M |
| 2025-05-20 | 19,620.00 | 20,100.00 | 19,070.00 | 19,620.00 | 0.6M |
| 2025-05-19 | 20,750.00 | 20,850.00 | 19,640.00 | 19,760.00 | 0.4M |
| 2025-05-16 | 21,000.00 | 22,050.00 | 20,600.00 | 20,900.00 | 0.9M |
| 2025-05-15 | 22,300.00 | 22,950.00 | 20,450.00 | 20,700.00 | 0.8M |
| 2025-05-14 | 24,550.00 | 25,000.00 | 22,400.00 | 22,550.00 | 1.0M |
| 2025-05-13 | 25,900.00 | 26,900.00 | 24,750.00 | 24,950.00 | 1.1M |
| 2025-05-12 | 25,950.00 | 28,650.00 | 25,350.00 | 26,250.00 | 2.9M |
| 2025-05-09 | 27,200.00 | 27,300.00 | 24,800.00 | 25,950.00 | 1.1M |
| 2025-05-08 | 27,200.00 | 27,450.00 | 25,850.00 | 26,800.00 | 1.4M |
| 2025-05-07 | 25,200.00 | 29,100.00 | 24,250.00 | 27,150.00 | 4.4M |
| 2025-05-02 | 23,600.00 | 26,800.00 | 22,550.00 | 25,050.00 | 2.4M |
| 2025-04-30 | 24,000.00 | 26,300.00 | 22,300.00 | 25,550.00 | 3.9M |
| 2025-04-29 | 23,000.00 | 26,950.00 | 22,000.00 | 23,900.00 | 3.4M |
| 2025-04-28 | 22,900.00 | 24,400.00 | 21,950.00 | 22,650.00 | 0.8M |
| 2025-04-25 | 24,150.00 | 24,200.00 | 22,500.00 | 22,850.00 | 0.7M |
| 2025-04-24 | 24,300.00 | 26,600.00 | 22,300.00 | 24,400.00 | 2.8M |
| 2025-04-23 | 31,300.00 | 31,750.00 | 23,950.00 | 24,250.00 | 3.6M |
| 2025-04-21 | 27,950.00 | 31,300.00 | 27,700.00 | 31,300.00 | 1.0M |
| 2025-04-18 | 19,370.00 | 24,100.00 | 19,200.00 | 24,100.00 | 1.5M |
| 2025-04-17 | 21,600.00 | 23,000.00 | 17,300.00 | 18,550.00 | 3.7M |
| 2025-04-16 | 21,350.00 | 22,200.00 | 21,050.00 | 21,650.00 | 0.4M |
| 2025-04-15 | 21,200.00 | 22,700.00 | 20,750.00 | 21,950.00 | 0.9M |
| 2025-04-14 | 21,600.00 | 22,100.00 | 20,650.00 | 21,650.00 | 0.7M |
| 2025-04-11 | 23,600.00 | 23,750.00 | 21,500.00 | 22,350.00 | 1.0M |
| 2025-04-10 | 23,000.00 | 26,450.00 | 22,050.00 | 23,950.00 | 4.7M |
| 2025-04-09 | 22,000.00 | 26,300.00 | 20,250.00 | 23,900.00 | 13.5M |
| 2025-04-08 | 16,800.00 | 20,500.00 | 16,700.00 | 20,500.00 | 3.1M |
| 2025-04-07 | 14,770.00 | 17,440.00 | 14,100.00 | 15,800.00 | 4.0M |
| 2025-04-04 | 13,150.00 | 14,120.00 | 13,080.00 | 14,000.00 | 0.2M |
| 2025-04-03 | 12,700.00 | 13,280.00 | 12,700.00 | 13,200.00 | 0.0M |
| 2025-04-02 | 13,000.00 | 13,000.00 | 12,810.00 | 12,870.00 | 0.0M |
| 2025-04-01 | 12,800.00 | 13,100.00 | 12,770.00 | 12,990.00 | 0.0M |
| 2025-03-31 | 13,120.00 | 13,120.00 | 12,750.00 | 12,800.00 | 0.0M |
| 2025-03-28 | 13,110.00 | 13,110.00 | 12,910.00 | 13,060.00 | 0.0M |
| 2025-03-27 | 13,200.00 | 13,230.00 | 13,090.00 | 13,150.00 | 0.0M |
| 2025-03-26 | 13,080.00 | 13,250.00 | 13,000.00 | 13,110.00 | 0.0M |
| 2025-03-25 | 13,280.00 | 13,310.00 | 13,040.00 | 13,060.00 | 0.0M |
| 2025-03-24 | 13,200.00 | 13,340.00 | 13,170.00 | 13,270.00 | 0.0M |
| 2025-03-21 | 13,300.00 | 13,390.00 | 13,150.00 | 13,320.00 | 0.0M |
| 2025-03-20 | 13,390.00 | 13,400.00 | 13,270.00 | 13,340.00 | 0.0M |
| 2025-03-19 | 13,300.00 | 13,410.00 | 13,230.00 | 13,320.00 | 0.0M |
| 2025-03-18 | 13,300.00 | 13,390.00 | 13,200.00 | 13,310.00 | 0.0M |
| 2025-03-17 | 13,450.00 | 13,550.00 | 13,220.00 | 13,220.00 | 0.0M |
| 2025-03-14 | 13,420.00 | 13,560.00 | 13,310.00 | 13,410.00 | 0.0M |
| 2025-03-13 | 13,460.00 | 13,610.00 | 13,300.00 | 13,400.00 | 0.0M |
| 2025-03-12 | 13,700.00 | 13,700.00 | 13,450.00 | 13,460.00 | 0.0M |
| 2025-03-11 | 13,500.00 | 13,700.00 | 13,400.00 | 13,530.00 | 0.0M |
| 2025-03-10 | 13,610.00 | 13,780.00 | 13,440.00 | 13,750.00 | 0.0M |
| 2025-03-07 | 13,640.00 | 14,150.00 | 13,560.00 | 13,710.00 | 0.1M |
| 2025-03-06 | 14,040.00 | 14,040.00 | 13,490.00 | 13,700.00 | 0.0M |
| 2025-03-05 | 13,060.00 | 13,470.00 | 13,020.00 | 13,470.00 | 0.0M |
| 2025-03-04 | 13,300.00 | 13,300.00 | 13,020.00 | 13,170.00 | 0.0M |
| 2025-02-28 | 13,470.00 | 13,490.00 | 13,070.00 | 13,300.00 | 0.0M |
| 2025-02-27 | 13,510.00 | 13,530.00 | 13,400.00 | 13,500.00 | 0.0M |
| 2025-02-26 | 13,390.00 | 13,520.00 | 13,260.00 | 13,490.00 | 0.0M |
| 2025-02-25 | 13,210.00 | 13,530.00 | 13,210.00 | 13,390.00 | 0.0M |
| 2025-02-24 | 13,110.00 | 13,350.00 | 13,010.00 | 13,350.00 | 0.0M |
| 2025-02-21 | 13,180.00 | 13,360.00 | 13,140.00 | 13,270.00 | 0.0M |
| 2025-02-20 | 13,250.00 | 13,290.00 | 13,070.00 | 13,150.00 | 0.0M |
| 2025-02-19 | 13,010.00 | 13,350.00 | 12,900.00 | 13,260.00 | 0.1M |
| 2025-02-18 | 12,600.00 | 12,990.00 | 12,590.00 | 12,900.00 | 0.0M |
| 2025-02-17 | 12,670.00 | 12,750.00 | 12,630.00 | 12,670.00 | 0.0M |
| 2025-02-14 | 12,730.00 | 12,780.00 | 12,590.00 | 12,780.00 | 0.0M |
| 2025-02-13 | 12,300.00 | 12,790.00 | 12,300.00 | 12,760.00 | 0.0M |
| 2025-02-12 | 12,440.00 | 12,490.00 | 12,250.00 | 12,300.00 | 0.0M |
| 2025-02-11 | 12,500.00 | 12,500.00 | 12,390.00 | 12,420.00 | 0.0M |
| 2025-02-10 | 12,560.00 | 12,560.00 | 12,370.00 | 12,440.00 | 0.0M |
| 2025-02-07 | 12,470.00 | 12,610.00 | 12,400.00 | 12,570.00 | 0.0M |
| 2025-02-06 | 12,380.00 | 12,590.00 | 12,340.00 | 12,570.00 | 0.0M |
| 2025-02-05 | 12,100.00 | 12,280.00 | 12,100.00 | 12,200.00 | 0.0M |
| 2025-02-04 | 12,070.00 | 12,200.00 | 12,060.00 | 12,150.00 | 0.0M |
| 2025-02-03 | 12,380.00 | 12,480.00 | 11,980.00 | 12,050.00 | 0.0M |
| 2025-01-31 | 12,530.00 | 12,530.00 | 12,300.00 | 12,380.00 | 0.0M |
| 2025-01-24 | 12,410.00 | 12,500.00 | 12,250.00 | 12,500.00 | 0.0M |
| 2025-01-23 | 12,590.00 | 12,590.00 | 12,300.00 | 12,330.00 | 0.0M |
| 2025-01-22 | 12,480.00 | 12,590.00 | 12,320.00 | 12,500.00 | 0.0M |
| 2025-01-21 | 12,370.00 | 12,500.00 | 12,320.00 | 12,480.00 | 0.0M |
| 2025-01-20 | 12,490.00 | 12,490.00 | 12,350.00 | 12,470.00 | 0.0M |
| 2025-01-17 | 12,320.00 | 12,400.00 | 12,280.00 | 12,400.00 | 0.0M |
| 2025-01-16 | 12,310.00 | 12,490.00 | 12,310.00 | 12,400.00 | 0.0M |
| 2025-01-15 | 12,500.00 | 12,550.00 | 12,260.00 | 12,310.00 | 0.0M |
| 2025-01-14 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 0.0M |
| 2025-01-13 | 12,740.00 | 12,760.00 | 12,430.00 | 12,440.00 | 0.0M |
| 2025-01-10 | 12,630.00 | 12,850.00 | 12,540.00 | 12,740.00 | 0.0M |
| 2025-01-09 | 12,820.00 | 12,850.00 | 12,480.00 | 12,630.00 | 0.1M |
| 2025-01-08 | 12,880.00 | 12,880.00 | 12,740.00 | 12,820.00 | 0.0M |
| 2025-01-07 | 12,830.00 | 13,010.00 | 12,800.00 | 12,870.00 | 0.0M |
| 2025-01-06 | 12,840.00 | 12,960.00 | 12,710.00 | 12,930.00 | 0.0M |
| 2025-01-03 | 12,850.00 | 12,890.00 | 12,750.00 | 12,780.00 | 0.0M |
| 2025-01-02 | 12,890.00 | 12,910.00 | 12,680.00 | 12,890.00 | 0.0M |