21,850.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 21,850.00 | 22,150.00 | 21,800.00 | 21,850.00 | 0.0M |
| 2025-09-26 | 22,350.00 | 22,350.00 | 21,200.00 | 21,600.00 | 0.0M |
| 2025-09-25 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 0.0M |
| 2025-09-24 | 21,800.00 | 21,900.00 | 21,600.00 | 21,700.00 | 0.0M |
| 2025-09-23 | 22,000.00 | 22,100.00 | 21,400.00 | 21,800.00 | 0.0M |
| 2025-09-22 | 22,200.00 | 22,200.00 | 21,550.00 | 22,150.00 | 0.0M |
| 2025-09-19 | 22,150.00 | 22,150.00 | 21,850.00 | 22,000.00 | 0.0M |
| 2025-09-18 | 21,800.00 | 22,150.00 | 21,750.00 | 22,100.00 | 0.0M |
| 2025-09-17 | 21,500.00 | 21,850.00 | 21,500.00 | 21,750.00 | 0.0M |
| 2025-09-16 | 21,900.00 | 22,050.00 | 21,550.00 | 21,700.00 | 0.0M |
| 2025-09-15 | 22,150.00 | 22,150.00 | 21,650.00 | 21,650.00 | 0.0M |
| 2025-09-12 | 21,550.00 | 22,050.00 | 21,500.00 | 21,950.00 | 0.0M |
| 2025-09-11 | 21,550.00 | 21,850.00 | 21,400.00 | 21,550.00 | 0.0M |
| 2025-09-10 | 21,650.00 | 21,800.00 | 21,400.00 | 21,750.00 | 0.0M |
| 2025-09-09 | 21,400.00 | 21,650.00 | 21,050.00 | 21,650.00 | 0.0M |
| 2025-09-08 | 20,800.00 | 21,300.00 | 20,700.00 | 21,150.00 | 0.0M |
| 2025-09-05 | 20,850.00 | 20,850.00 | 20,650.00 | 20,700.00 | 0.0M |
| 2025-09-04 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 0.0M |
| 2025-09-03 | 20,650.00 | 21,000.00 | 20,550.00 | 20,600.00 | 0.0M |
| 2025-09-02 | 20,850.00 | 21,000.00 | 20,600.00 | 20,850.00 | 0.0M |
| 2025-09-01 | 21,000.00 | 21,250.00 | 20,850.00 | 20,850.00 | 0.0M |
| 2025-08-29 | 20,700.00 | 21,350.00 | 20,700.00 | 21,250.00 | 0.0M |
| 2025-08-28 | 20,800.00 | 20,900.00 | 20,400.00 | 20,600.00 | 0.0M |
| 2025-08-27 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 0.0M |
| 2025-08-26 | 21,150.00 | 21,350.00 | 20,700.00 | 20,900.00 | 0.0M |
| 2025-08-25 | 21,150.00 | 21,400.00 | 21,100.00 | 21,300.00 | 0.0M |
| 2025-08-22 | 21,550.00 | 22,000.00 | 21,050.00 | 21,100.00 | 0.0M |
| 2025-08-21 | 21,050.00 | 21,600.00 | 21,000.00 | 21,550.00 | 0.0M |
| 2025-08-20 | 21,000.00 | 21,250.00 | 20,450.00 | 20,900.00 | 0.0M |
| 2025-08-19 | 21,800.00 | 21,800.00 | 21,150.00 | 21,350.00 | 0.0M |
| 2025-08-18 | 22,100.00 | 22,100.00 | 21,250.00 | 21,500.00 | 0.0M |
| 2025-08-14 | 22,000.00 | 22,250.00 | 21,750.00 | 22,100.00 | 0.0M |
| 2025-08-13 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 0.0M |
| 2025-08-12 | 22,450.00 | 22,450.00 | 21,950.00 | 21,950.00 | 0.0M |
| 2025-08-11 | 22,350.00 | 22,350.00 | 22,050.00 | 22,250.00 | 0.0M |
| 2025-08-08 | 22,550.00 | 22,650.00 | 22,100.00 | 22,350.00 | 0.0M |
| 2025-08-07 | 22,400.00 | 22,850.00 | 22,150.00 | 22,550.00 | 0.0M |
| 2025-08-06 | 22,000.00 | 22,250.00 | 21,700.00 | 22,150.00 | 0.0M |
| 2025-08-05 | 22,000.00 | 22,450.00 | 21,850.00 | 22,000.00 | 0.0M |
| 2025-08-04 | 20,450.00 | 22,450.00 | 20,350.00 | 21,750.00 | 0.1M |
| 2025-08-01 | 21,650.00 | 21,650.00 | 20,600.00 | 20,650.00 | 0.0M |
| 2025-07-31 | 21,850.00 | 21,950.00 | 21,550.00 | 21,700.00 | 0.0M |
| 2025-07-30 | 21,800.00 | 21,850.00 | 21,500.00 | 21,750.00 | 0.0M |
| 2025-07-29 | 21,550.00 | 21,850.00 | 21,300.00 | 21,800.00 | 0.0M |
| 2025-07-28 | 21,550.00 | 21,750.00 | 21,250.00 | 21,500.00 | 0.0M |
| 2025-07-25 | 21,350.00 | 21,550.00 | 21,150.00 | 21,450.00 | 0.0M |
| 2025-07-24 | 21,750.00 | 21,900.00 | 21,200.00 | 21,350.00 | 0.0M |
| 2025-07-23 | 21,900.00 | 21,900.00 | 21,300.00 | 21,850.00 | 0.0M |
| 2025-07-22 | 22,100.00 | 22,350.00 | 21,600.00 | 21,900.00 | 0.0M |
| 2025-07-21 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 0.0M |
| 2025-07-18 | 22,450.00 | 22,750.00 | 21,850.00 | 22,150.00 | 0.0M |
| 2025-07-17 | 22,700.00 | 22,800.00 | 22,250.00 | 22,600.00 | 0.0M |
| 2025-07-16 | 22,800.00 | 23,000.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2025-07-15 | 23,100.00 | 23,100.00 | 22,600.00 | 22,950.00 | 0.0M |
| 2025-07-14 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 0.0M |
| 2025-07-11 | 23,200.00 | 23,750.00 | 23,000.00 | 23,300.00 | 0.0M |
| 2025-07-10 | 23,400.00 | 23,450.00 | 22,950.00 | 23,150.00 | 0.1M |
| 2025-07-09 | 22,950.00 | 23,400.00 | 22,700.00 | 23,400.00 | 0.0M |
| 2025-07-08 | 23,150.00 | 23,150.00 | 22,450.00 | 22,750.00 | 0.0M |
| 2025-07-07 | 22,900.00 | 23,200.00 | 22,450.00 | 23,100.00 | 0.0M |
| 2025-07-04 | 23,150.00 | 23,250.00 | 22,500.00 | 22,600.00 | 0.0M |
| 2025-07-03 | 22,950.00 | 23,100.00 | 22,750.00 | 23,000.00 | 0.0M |
| 2025-07-02 | 23,400.00 | 23,400.00 | 22,550.00 | 22,950.00 | 0.0M |
| 2025-07-01 | 23,000.00 | 23,550.00 | 22,950.00 | 23,000.00 | 0.0M |
| 2025-06-30 | 23,500.00 | 23,550.00 | 22,900.00 | 22,950.00 | 0.1M |
| 2025-06-27 | 23,950.00 | 24,050.00 | 23,500.00 | 23,750.00 | 0.0M |
| 2025-06-26 | 24,900.00 | 24,900.00 | 22,700.00 | 23,700.00 | 0.1M |
| 2025-06-25 | 26,050.00 | 26,100.00 | 24,650.00 | 25,100.00 | 0.1M |
| 2025-06-24 | 26,700.00 | 26,700.00 | 25,350.00 | 26,400.00 | 0.1M |
| 2025-06-23 | 25,600.00 | 27,000.00 | 25,200.00 | 26,450.00 | 0.2M |
| 2025-06-20 | 26,300.00 | 26,400.00 | 25,350.00 | 26,200.00 | 0.1M |
| 2025-06-19 | 25,550.00 | 28,450.00 | 24,350.00 | 26,700.00 | 0.8M |
| 2025-06-18 | 24,500.00 | 24,850.00 | 24,150.00 | 24,700.00 | 0.2M |
| 2025-06-17 | 25,200.00 | 25,250.00 | 23,500.00 | 24,650.00 | 0.5M |
| 2025-06-16 | 20,000.00 | 25,100.00 | 20,000.00 | 25,100.00 | 0.9M |
| 2025-06-13 | 19,690.00 | 19,800.00 | 19,160.00 | 19,340.00 | 0.0M |
| 2025-06-12 | 19,800.00 | 19,820.00 | 19,610.00 | 19,670.00 | 0.0M |
| 2025-06-11 | 19,900.00 | 19,910.00 | 18,700.00 | 19,800.00 | 0.0M |
| 2025-06-10 | 19,480.00 | 19,890.00 | 19,480.00 | 19,750.00 | 0.0M |
| 2025-06-09 | 19,250.00 | 19,600.00 | 19,210.00 | 19,480.00 | 0.0M |
| 2025-06-05 | 19,150.00 | 19,320.00 | 19,050.00 | 19,250.00 | 0.0M |
| 2025-06-04 | 19,100.00 | 19,300.00 | 18,980.00 | 19,150.00 | 0.0M |
| 2025-06-02 | 18,840.00 | 19,090.00 | 18,840.00 | 19,050.00 | 0.0M |
| 2025-05-30 | 18,750.00 | 19,170.00 | 18,750.00 | 18,940.00 | 0.0M |
| 2025-05-29 | 18,550.00 | 18,980.00 | 18,470.00 | 18,920.00 | 0.0M |
| 2025-05-28 | 18,250.00 | 18,540.00 | 18,250.00 | 18,500.00 | 0.0M |
| 2025-05-27 | 18,170.00 | 18,540.00 | 18,170.00 | 18,370.00 | 0.0M |
| 2025-05-26 | 18,380.00 | 18,490.00 | 18,280.00 | 18,370.00 | 0.0M |
| 2025-05-23 | 18,610.00 | 18,630.00 | 18,300.00 | 18,380.00 | 0.0M |
| 2025-05-22 | 18,550.00 | 18,670.00 | 18,360.00 | 18,460.00 | 0.0M |
| 2025-05-21 | 18,660.00 | 18,830.00 | 18,600.00 | 18,670.00 | 0.0M |
| 2025-05-20 | 18,620.00 | 18,820.00 | 18,540.00 | 18,660.00 | 0.0M |
| 2025-05-19 | 18,500.00 | 18,740.00 | 18,500.00 | 18,620.00 | 0.0M |
| 2025-05-16 | 18,810.00 | 18,920.00 | 18,510.00 | 18,610.00 | 0.0M |
| 2025-05-15 | 19,030.00 | 19,070.00 | 18,790.00 | 18,800.00 | 0.0M |
| 2025-05-14 | 19,260.00 | 19,360.00 | 18,980.00 | 19,080.00 | 0.0M |
| 2025-05-13 | 19,400.00 | 19,400.00 | 19,150.00 | 19,220.00 | 0.0M |
| 2025-05-12 | 19,020.00 | 19,350.00 | 19,020.00 | 19,250.00 | 0.0M |
| 2025-05-09 | 18,940.00 | 19,090.00 | 18,830.00 | 19,090.00 | 0.0M |
| 2025-05-08 | 19,000.00 | 19,090.00 | 18,880.00 | 18,940.00 | 0.0M |
| 2025-05-07 | 18,820.00 | 19,040.00 | 18,800.00 | 18,990.00 | 0.0M |
| 2025-05-02 | 18,900.00 | 18,910.00 | 18,700.00 | 18,820.00 | 0.0M |
| 2025-04-30 | 18,620.00 | 19,040.00 | 18,450.00 | 18,790.00 | 0.0M |
| 2025-04-29 | 18,230.00 | 18,590.00 | 18,230.00 | 18,590.00 | 0.0M |
| 2025-04-28 | 18,380.00 | 18,590.00 | 18,260.00 | 18,380.00 | 0.0M |
| 2025-04-25 | 18,250.00 | 18,490.00 | 18,190.00 | 18,370.00 | 0.0M |
| 2025-04-24 | 18,210.00 | 18,370.00 | 18,150.00 | 18,250.00 | 0.0M |
| 2025-04-23 | 17,820.00 | 18,280.00 | 17,820.00 | 18,260.00 | 0.0M |
| 2025-04-22 | 17,600.00 | 17,810.00 | 17,430.00 | 17,810.00 | 0.0M |
| 2025-04-21 | 17,600.00 | 17,760.00 | 17,570.00 | 17,720.00 | 0.0M |
| 2025-04-18 | 17,500.00 | 17,690.00 | 17,340.00 | 17,650.00 | 0.0M |
| 2025-04-17 | 17,310.00 | 17,500.00 | 17,250.00 | 17,500.00 | 0.0M |
| 2025-04-16 | 17,700.00 | 17,720.00 | 17,300.00 | 17,440.00 | 0.0M |
| 2025-04-15 | 17,600.00 | 17,800.00 | 17,550.00 | 17,720.00 | 0.0M |
| 2025-04-14 | 17,400.00 | 17,640.00 | 17,400.00 | 17,600.00 | 0.0M |
| 2025-04-11 | 17,000.00 | 17,400.00 | 16,560.00 | 17,280.00 | 0.0M |
| 2025-04-10 | 16,780.00 | 17,180.00 | 16,780.00 | 17,140.00 | 0.0M |
| 2025-04-09 | 16,700.00 | 16,750.00 | 16,080.00 | 16,500.00 | 0.0M |
| 2025-04-08 | 17,400.00 | 17,870.00 | 16,690.00 | 16,700.00 | 0.0M |
| 2025-04-07 | 17,690.00 | 17,790.00 | 17,200.00 | 17,350.00 | 0.0M |
| 2025-04-04 | 17,830.00 | 18,140.00 | 17,640.00 | 18,020.00 | 0.0M |
| 2025-04-03 | 17,910.00 | 18,000.00 | 17,580.00 | 17,850.00 | 0.0M |
| 2025-04-02 | 18,300.00 | 18,300.00 | 17,870.00 | 18,050.00 | 0.0M |
| 2025-04-01 | 17,850.00 | 18,240.00 | 17,810.00 | 18,050.00 | 0.0M |
| 2025-03-31 | 18,720.00 | 18,720.00 | 17,800.00 | 17,800.00 | 0.0M |
| 2025-03-28 | 19,020.00 | 19,020.00 | 18,580.00 | 18,600.00 | 0.0M |
| 2025-03-27 | 19,170.00 | 19,180.00 | 18,940.00 | 19,020.00 | 0.0M |
| 2025-03-26 | 19,150.00 | 19,350.00 | 19,120.00 | 19,170.00 | 0.0M |
| 2025-03-25 | 19,690.00 | 19,790.00 | 19,190.00 | 19,200.00 | 0.0M |
| 2025-03-24 | 19,840.00 | 20,100.00 | 19,650.00 | 19,870.00 | 0.0M |
| 2025-03-21 | 19,640.00 | 19,670.00 | 19,350.00 | 19,650.00 | 0.0M |
| 2025-03-20 | 19,650.00 | 19,860.00 | 19,570.00 | 19,640.00 | 0.0M |
| 2025-03-19 | 19,410.00 | 19,720.00 | 19,410.00 | 19,650.00 | 0.0M |
| 2025-03-18 | 19,600.00 | 19,810.00 | 19,470.00 | 19,530.00 | 0.0M |
| 2025-03-17 | 19,720.00 | 19,980.00 | 19,420.00 | 19,440.00 | 0.0M |
| 2025-03-14 | 19,600.00 | 19,790.00 | 19,440.00 | 19,520.00 | 0.0M |
| 2025-03-13 | 19,730.00 | 19,880.00 | 19,530.00 | 19,530.00 | 0.0M |
| 2025-03-12 | 19,700.00 | 19,970.00 | 19,590.00 | 19,730.00 | 0.0M |
| 2025-03-11 | 19,700.00 | 19,750.00 | 19,350.00 | 19,700.00 | 0.0M |
| 2025-03-10 | 20,150.00 | 20,450.00 | 19,660.00 | 19,950.00 | 0.0M |
| 2025-03-07 | 19,480.00 | 20,400.00 | 19,390.00 | 20,200.00 | 0.0M |
| 2025-03-06 | 19,720.00 | 19,920.00 | 19,440.00 | 19,470.00 | 0.0M |
| 2025-03-05 | 19,030.00 | 19,780.00 | 19,030.00 | 19,720.00 | 0.0M |
| 2025-03-04 | 19,700.00 | 19,880.00 | 19,000.00 | 19,020.00 | 0.1M |
| 2025-02-28 | 20,350.00 | 20,350.00 | 19,720.00 | 19,810.00 | 0.0M |
| 2025-02-27 | 20,750.00 | 20,750.00 | 20,250.00 | 20,500.00 | 0.0M |
| 2025-02-26 | 20,600.00 | 20,750.00 | 20,400.00 | 20,750.00 | 0.0M |
| 2025-02-25 | 20,600.00 | 20,650.00 | 20,450.00 | 20,600.00 | 0.0M |
| 2025-02-24 | 20,450.00 | 20,700.00 | 20,150.00 | 20,650.00 | 0.0M |
| 2025-02-21 | 20,900.00 | 21,000.00 | 20,450.00 | 20,700.00 | 0.0M |
| 2025-02-20 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 0.0M |
| 2025-02-19 | 20,150.00 | 20,950.00 | 20,150.00 | 20,650.00 | 0.0M |
| 2025-02-18 | 20,350.00 | 20,350.00 | 19,990.00 | 20,300.00 | 0.0M |
| 2025-02-17 | 20,200.00 | 20,550.00 | 20,000.00 | 20,350.00 | 0.0M |
| 2025-02-14 | 20,200.00 | 20,300.00 | 19,920.00 | 20,250.00 | 0.0M |
| 2025-02-13 | 19,940.00 | 20,250.00 | 19,800.00 | 20,250.00 | 0.0M |
| 2025-02-12 | 19,880.00 | 20,250.00 | 19,850.00 | 19,940.00 | 0.0M |
| 2025-02-11 | 19,890.00 | 20,200.00 | 19,690.00 | 20,000.00 | 0.0M |
| 2025-02-10 | 19,600.00 | 20,000.00 | 19,380.00 | 19,730.00 | 0.0M |
| 2025-02-07 | 19,830.00 | 19,890.00 | 19,590.00 | 19,720.00 | 0.0M |
| 2025-02-06 | 19,800.00 | 19,920.00 | 19,360.00 | 19,700.00 | 0.0M |
| 2025-02-05 | 19,680.00 | 20,150.00 | 19,680.00 | 20,100.00 | 0.0M |
| 2025-02-04 | 19,130.00 | 19,830.00 | 19,130.00 | 19,660.00 | 0.0M |
| 2025-02-03 | 19,830.00 | 19,830.00 | 18,850.00 | 19,130.00 | 0.0M |
| 2025-01-31 | 19,740.00 | 19,740.00 | 19,250.00 | 19,540.00 | 0.0M |
| 2025-01-24 | 19,470.00 | 19,900.00 | 19,200.00 | 19,820.00 | 0.0M |
| 2025-01-23 | 19,750.00 | 19,750.00 | 19,180.00 | 19,330.00 | 0.0M |
| 2025-01-22 | 19,620.00 | 19,850.00 | 19,580.00 | 19,750.00 | 0.0M |
| 2025-01-21 | 19,760.00 | 19,980.00 | 19,490.00 | 19,650.00 | 0.0M |
| 2025-01-20 | 19,610.00 | 19,950.00 | 19,410.00 | 19,870.00 | 0.0M |
| 2025-01-17 | 19,750.00 | 19,840.00 | 19,490.00 | 19,700.00 | 0.0M |
| 2025-01-16 | 19,790.00 | 19,980.00 | 19,670.00 | 19,800.00 | 0.0M |
| 2025-01-15 | 20,400.00 | 20,400.00 | 19,660.00 | 19,730.00 | 0.0M |
| 2025-01-14 | 20,100.00 | 20,450.00 | 19,950.00 | 20,400.00 | 0.0M |
| 2025-01-13 | 20,800.00 | 20,850.00 | 20,050.00 | 20,200.00 | 0.0M |
| 2025-01-10 | 21,200.00 | 21,200.00 | 20,450.00 | 20,900.00 | 0.0M |
| 2025-01-09 | 20,750.00 | 21,450.00 | 20,450.00 | 20,850.00 | 0.1M |
| 2025-01-08 | 20,400.00 | 20,550.00 | 20,000.00 | 20,550.00 | 0.0M |
| 2025-01-07 | 20,600.00 | 20,700.00 | 19,980.00 | 20,550.00 | 0.0M |
| 2025-01-06 | 19,970.00 | 20,700.00 | 19,720.00 | 20,600.00 | 0.1M |
| 2025-01-03 | 19,400.00 | 19,800.00 | 18,500.00 | 19,720.00 | 0.0M |
| 2025-01-02 | 19,640.00 | 19,640.00 | 18,900.00 | 19,400.00 | 0.0M |