19,755.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19,890.00 | 19,915.00 | 19,690.00 | 19,755.00 | 1.3M |
| 2025-09-25 | 20,050.00 | 20,265.00 | 19,945.00 | 20,025.00 | 0.4M |
| 2025-09-24 | 20,285.00 | 20,300.00 | 20,010.00 | 20,050.00 | 0.4M |
| 2025-09-23 | 20,220.00 | 20,285.00 | 20,150.00 | 20,190.00 | 0.7M |
| 2025-09-22 | 20,285.00 | 20,442.00 | 20,215.00 | 20,220.00 | 0.7M |
| 2025-09-19 | 20,155.00 | 20,310.00 | 20,085.00 | 20,285.00 | 0.7M |
| 2025-09-18 | 20,245.00 | 20,300.00 | 20,000.00 | 20,300.00 | 0.5M |
| 2025-09-17 | 20,480.00 | 20,500.00 | 20,195.00 | 20,245.00 | 0.5M |
| 2025-09-16 | 20,625.00 | 20,705.00 | 20,465.00 | 20,525.00 | 1.2M |
| 2025-09-15 | 20,255.00 | 20,680.00 | 20,195.00 | 20,550.00 | 2.1M |
| 2025-09-12 | 20,300.00 | 20,385.00 | 20,115.00 | 20,290.00 | 1.0M |
| 2025-09-11 | 20,190.00 | 20,230.00 | 19,875.00 | 20,080.00 | 0.8M |
| 2025-09-10 | 19,495.00 | 20,255.00 | 19,370.00 | 20,095.00 | 2.1M |
| 2025-09-09 | 19,055.00 | 19,370.00 | 19,017.00 | 19,355.00 | 1.1M |
| 2025-09-08 | 19,020.00 | 19,030.00 | 18,845.00 | 19,000.00 | 0.5M |
| 2025-09-05 | 19,015.00 | 19,105.00 | 18,950.00 | 19,040.00 | 0.7M |
| 2025-09-04 | 19,165.00 | 19,180.00 | 18,920.00 | 19,015.00 | 0.5M |
| 2025-09-03 | 19,185.00 | 19,295.00 | 19,130.00 | 19,240.00 | 0.4M |
| 2025-09-02 | 18,970.00 | 19,190.00 | 18,905.00 | 19,185.00 | 0.4M |
| 2025-09-01 | 19,130.00 | 19,160.00 | 18,905.00 | 18,950.00 | 0.6M |
| 2025-08-29 | 19,285.00 | 19,330.00 | 19,090.00 | 19,110.00 | 0.6M |
| 2025-08-28 | 19,130.00 | 19,445.00 | 19,010.00 | 19,315.00 | 0.5M |
| 2025-08-27 | 19,120.00 | 19,230.00 | 19,045.00 | 19,140.00 | 0.4M |
| 2025-08-26 | 19,255.00 | 19,260.00 | 19,060.00 | 19,100.00 | 0.4M |
| 2025-08-25 | 19,235.00 | 19,395.00 | 19,195.00 | 19,250.00 | 0.6M |
| 2025-08-22 | 19,270.00 | 19,505.00 | 19,180.00 | 19,210.00 | 0.4M |
| 2025-08-21 | 19,210.00 | 19,370.00 | 19,180.00 | 19,260.00 | 0.5M |
| 2025-08-20 | 19,210.00 | 19,305.00 | 18,780.00 | 19,180.00 | 1.4M |
| 2025-08-19 | 19,215.00 | 19,270.00 | 19,010.00 | 19,130.00 | 1.1M |
| 2025-08-18 | 19,505.00 | 19,505.00 | 19,055.00 | 19,130.00 | 1.2M |
| 2025-08-14 | 19,600.00 | 19,850.00 | 19,555.00 | 19,590.00 | 1.0M |
| 2025-08-13 | 19,540.00 | 19,745.00 | 19,455.00 | 19,515.00 | 0.9M |
| 2025-08-12 | 19,355.00 | 19,815.00 | 19,345.00 | 19,485.00 | 1.9M |
| 2025-08-11 | 19,380.00 | 19,435.00 | 19,210.00 | 19,340.00 | 0.8M |
| 2025-08-08 | 19,460.00 | 19,485.00 | 19,250.00 | 19,380.00 | 0.7M |
| 2025-08-07 | 19,370.00 | 19,480.00 | 19,265.00 | 19,460.00 | 1.3M |
| 2025-08-06 | 19,170.00 | 19,365.00 | 19,075.00 | 19,360.00 | 1.2M |
| 2025-08-05 | 19,050.00 | 19,285.00 | 18,950.00 | 19,170.00 | 1.9M |
| 2025-08-04 | 18,390.00 | 18,770.00 | 18,385.00 | 18,760.00 | 1.1M |
| 2025-08-01 | 18,960.00 | 18,970.00 | 18,387.00 | 18,395.00 | 2.7M |
| 2025-07-31 | 19,315.00 | 19,410.00 | 19,075.00 | 19,250.00 | 1.3M |
| 2025-07-30 | 19,285.00 | 19,465.00 | 19,165.00 | 19,415.00 | 1.2M |
| 2025-07-29 | 18,945.00 | 19,395.00 | 18,860.00 | 19,350.00 | 2.1M |
| 2025-07-28 | 20,050.00 | 20,050.00 | 18,990.00 | 19,050.00 | 3.2M |
| 2025-07-25 | 20,090.00 | 20,710.00 | 20,040.00 | 20,250.00 | 2.4M |
| 2025-07-24 | 20,045.00 | 20,465.00 | 20,035.00 | 20,090.00 | 1.2M |
| 2025-07-23 | 20,130.00 | 20,295.00 | 19,840.00 | 19,990.00 | 1.5M |
| 2025-07-22 | 20,080.00 | 20,285.00 | 19,910.00 | 20,050.00 | 1.7M |
| 2025-07-21 | 19,875.00 | 20,140.00 | 19,865.00 | 20,075.00 | 1.5M |
| 2025-07-18 | 20,420.00 | 20,465.00 | 19,885.00 | 20,095.00 | 2.1M |
| 2025-07-17 | 20,250.00 | 20,420.00 | 20,050.00 | 20,420.00 | 2.4M |
| 2025-07-16 | 20,960.00 | 20,980.00 | 20,145.00 | 20,205.00 | 4.0M |
| 2025-07-15 | 21,175.00 | 21,195.00 | 20,855.00 | 21,150.00 | 2.5M |
| 2025-07-14 | 20,560.00 | 21,185.00 | 20,555.00 | 21,170.00 | 2.3M |
| 2025-07-11 | 20,280.00 | 20,560.00 | 20,190.00 | 20,485.00 | 1.8M |
| 2025-07-10 | 20,145.00 | 20,310.00 | 19,950.00 | 20,295.00 | 2.3M |
| 2025-07-09 | 20,310.00 | 20,390.00 | 20,040.00 | 20,205.00 | 2.4M |
| 2025-07-08 | 19,045.00 | 20,330.00 | 19,035.00 | 20,305.00 | 3.2M |
| 2025-07-07 | 18,625.00 | 19,025.00 | 18,535.00 | 19,000.00 | 1.7M |
| 2025-07-04 | 18,920.00 | 19,030.00 | 18,560.00 | 18,590.00 | 1.6M |
| 2025-07-03 | 18,520.00 | 18,870.00 | 18,480.00 | 18,870.00 | 1.2M |
| 2025-07-02 | 18,510.00 | 18,590.00 | 18,180.00 | 18,475.00 | 1.7M |
| 2025-07-01 | 18,305.00 | 18,780.00 | 18,305.00 | 18,515.00 | 2.2M |
| 2025-06-30 | 18,035.00 | 18,325.00 | 17,905.00 | 18,240.00 | 1.2M |
| 2025-06-27 | 18,120.00 | 18,385.00 | 18,045.00 | 18,140.00 | 1.6M |
| 2025-06-26 | 18,345.00 | 18,445.00 | 17,945.00 | 18,170.00 | 1.1M |
| 2025-06-25 | 18,250.00 | 18,325.00 | 17,975.00 | 18,310.00 | 1.5M |
| 2025-06-24 | 17,785.00 | 18,280.00 | 17,785.00 | 18,160.00 | 1.3M |
| 2025-06-23 | 17,365.00 | 17,680.00 | 17,310.00 | 17,650.00 | 0.8M |
| 2025-06-20 | 17,415.00 | 17,655.00 | 17,405.00 | 17,525.00 | 0.8M |
| 2025-06-19 | 17,445.00 | 17,575.00 | 17,245.00 | 17,415.00 | 1.0M |
| 2025-06-18 | 17,430.00 | 17,635.00 | 17,280.00 | 17,420.00 | 1.7M |
| 2025-06-17 | 17,515.00 | 17,925.00 | 17,435.00 | 17,615.00 | 1.9M |
| 2025-06-16 | 17,315.00 | 17,620.00 | 17,115.00 | 17,620.00 | 0.9M |
| 2025-06-13 | 17,240.00 | 17,335.00 | 17,030.00 | 17,300.00 | 1.0M |
| 2025-06-12 | 17,105.00 | 17,320.00 | 17,065.00 | 17,230.00 | 2.1M |
| 2025-06-11 | 17,350.00 | 17,360.00 | 17,025.00 | 17,245.00 | 2.1M |
| 2025-06-10 | 17,335.00 | 17,685.00 | 17,150.00 | 17,360.00 | 2.0M |
| 2025-06-09 | 16,935.00 | 17,365.00 | 16,935.00 | 17,260.00 | 2.0M |
| 2025-06-05 | 16,745.00 | 16,960.00 | 16,630.00 | 16,770.00 | 1.1M |
| 2025-06-04 | 16,035.00 | 16,800.00 | 16,035.00 | 16,800.00 | 1.1M |
| 2025-06-02 | 16,285.00 | 16,390.00 | 15,710.00 | 15,895.00 | 1.1M |
| 2025-05-30 | 16,280.00 | 16,500.00 | 16,250.00 | 16,350.00 | 0.8M |
| 2025-05-29 | 15,920.00 | 16,280.00 | 15,870.00 | 16,250.00 | 0.7M |
| 2025-05-28 | 16,280.00 | 16,280.00 | 15,855.00 | 15,915.00 | 0.6M |
| 2025-05-27 | 15,830.00 | 15,935.00 | 15,790.00 | 15,930.00 | 0.7M |
| 2025-05-26 | 15,660.00 | 15,860.00 | 15,635.00 | 15,860.00 | 0.5M |
| 2025-05-23 | 15,395.00 | 15,640.00 | 15,380.00 | 15,595.00 | 0.4M |
| 2025-05-22 | 15,425.00 | 15,490.00 | 15,330.00 | 15,375.00 | 0.3M |
| 2025-05-21 | 15,415.00 | 15,520.00 | 15,415.00 | 15,460.00 | 0.4M |
| 2025-05-20 | 15,285.00 | 15,445.00 | 15,285.00 | 15,410.00 | 0.4M |
| 2025-05-19 | 15,200.00 | 15,370.00 | 15,190.00 | 15,235.00 | 0.6M |
| 2025-05-16 | 15,240.00 | 15,310.00 | 15,190.00 | 15,260.00 | 0.3M |
| 2025-05-15 | 15,130.00 | 15,315.00 | 15,070.00 | 15,240.00 | 0.4M |
| 2025-05-14 | 15,105.00 | 15,275.00 | 15,105.00 | 15,215.00 | 0.4M |
| 2025-05-13 | 15,240.00 | 15,450.00 | 15,010.00 | 15,100.00 | 0.4M |
| 2025-05-12 | 15,000.00 | 15,110.00 | 14,930.00 | 15,070.00 | 0.4M |
| 2025-05-09 | 14,930.00 | 14,945.00 | 14,825.00 | 14,910.00 | 0.6M |
| 2025-05-08 | 14,965.00 | 15,035.00 | 14,930.00 | 14,930.00 | 0.5M |
| 2025-05-07 | 15,130.00 | 15,190.00 | 14,975.00 | 15,005.00 | 0.7M |
| 2025-05-02 | 14,740.00 | 14,940.00 | 14,660.00 | 14,905.00 | 0.7M |
| 2025-04-30 | 14,560.00 | 14,855.00 | 14,560.00 | 14,855.00 | 0.8M |
| 2025-04-29 | 14,345.00 | 14,600.00 | 14,300.00 | 14,540.00 | 0.7M |
| 2025-04-28 | 14,430.00 | 14,470.00 | 14,295.00 | 14,355.00 | 0.5M |
| 2025-04-25 | 14,370.00 | 14,570.00 | 14,370.00 | 14,435.00 | 0.8M |
| 2025-04-24 | 14,300.00 | 14,350.00 | 14,250.00 | 14,340.00 | 0.7M |
| 2025-04-23 | 14,325.00 | 14,360.00 | 14,260.00 | 14,295.00 | 0.5M |
| 2025-04-22 | 14,120.00 | 14,250.00 | 14,080.00 | 14,205.00 | 0.6M |
| 2025-04-21 | 13,985.00 | 14,150.00 | 13,985.00 | 14,135.00 | 0.5M |
| 2025-04-18 | 13,850.00 | 14,020.00 | 13,790.00 | 13,985.00 | 0.4M |
| 2025-04-17 | 13,820.00 | 13,855.00 | 13,730.00 | 13,820.00 | 0.4M |
| 2025-04-16 | 13,720.00 | 13,810.00 | 13,695.00 | 13,800.00 | 0.5M |
| 2025-04-15 | 13,430.00 | 13,725.00 | 13,430.00 | 13,675.00 | 0.4M |
| 2025-04-14 | 13,350.00 | 13,510.00 | 13,320.00 | 13,430.00 | 0.5M |
| 2025-04-11 | 13,065.00 | 13,330.00 | 13,065.00 | 13,310.00 | 0.5M |
| 2025-04-10 | 13,205.00 | 13,375.00 | 13,125.00 | 13,375.00 | 0.6M |
| 2025-04-09 | 12,770.00 | 12,780.00 | 12,555.00 | 12,735.00 | 1.0M |
| 2025-04-08 | 13,185.00 | 13,200.00 | 12,855.00 | 12,885.00 | 1.0M |
| 2025-04-07 | 13,325.00 | 13,325.00 | 13,025.00 | 13,120.00 | 1.4M |
| 2025-04-04 | 13,745.00 | 13,840.00 | 13,650.00 | 13,745.00 | 1.0M |
| 2025-04-03 | 13,840.00 | 13,955.00 | 13,700.00 | 13,840.00 | 1.0M |
| 2025-04-02 | 14,140.00 | 14,200.00 | 14,045.00 | 14,140.00 | 0.3M |
| 2025-04-01 | 13,890.00 | 14,145.00 | 13,890.00 | 14,140.00 | 0.7M |
| 2025-03-31 | 13,920.00 | 13,925.00 | 13,735.00 | 13,860.00 | 0.7M |
| 2025-03-28 | 14,165.00 | 14,195.00 | 13,950.00 | 14,000.00 | 1.4M |
| 2025-03-27 | 14,260.00 | 14,260.00 | 14,130.00 | 14,170.00 | 0.4M |
| 2025-03-26 | 14,415.00 | 14,445.00 | 14,270.00 | 14,295.00 | 0.4M |
| 2025-03-25 | 14,385.00 | 14,430.00 | 14,285.00 | 14,395.00 | 1.3M |
| 2025-03-24 | 14,325.00 | 14,420.00 | 14,255.00 | 14,410.00 | 0.5M |
| 2025-03-21 | 14,240.00 | 14,410.00 | 14,180.00 | 14,325.00 | 0.8M |
| 2025-03-20 | 14,300.00 | 14,395.00 | 14,300.00 | 14,360.00 | 0.4M |
| 2025-03-19 | 14,200.00 | 14,305.00 | 14,175.00 | 14,290.00 | 0.4M |
| 2025-03-18 | 14,100.00 | 14,270.00 | 14,100.00 | 14,175.00 | 0.6M |
| 2025-03-17 | 13,940.00 | 14,070.00 | 13,930.00 | 14,070.00 | 0.4M |
| 2025-03-14 | 13,800.00 | 13,980.00 | 13,770.00 | 13,885.00 | 0.5M |
| 2025-03-13 | 13,875.00 | 14,020.00 | 13,850.00 | 13,900.00 | 0.3M |
| 2025-03-12 | 13,740.00 | 13,870.00 | 13,730.00 | 13,855.00 | 0.3M |
| 2025-03-11 | 13,700.00 | 13,790.00 | 13,655.00 | 13,745.00 | 0.4M |
| 2025-03-10 | 13,700.00 | 13,865.00 | 13,595.00 | 13,845.00 | 0.4M |
| 2025-03-07 | 13,880.00 | 13,880.00 | 13,680.00 | 13,710.00 | 0.4M |
| 2025-03-06 | 13,770.00 | 13,885.00 | 13,705.00 | 13,880.00 | 0.4M |
| 2025-03-05 | 13,910.00 | 14,050.00 | 13,625.00 | 13,680.00 | 0.6M |
| 2025-03-04 | 13,990.00 | 14,130.00 | 13,880.00 | 13,915.00 | 0.7M |
| 2025-02-28 | 14,260.00 | 14,285.00 | 14,000.00 | 14,000.00 | 0.7M |
| 2025-02-27 | 14,310.00 | 14,335.00 | 14,150.00 | 14,335.00 | 0.4M |
| 2025-02-26 | 14,190.00 | 14,330.00 | 14,180.00 | 14,310.00 | 0.5M |
| 2025-02-25 | 14,225.00 | 14,300.00 | 14,180.00 | 14,195.00 | 0.6M |
| 2025-02-24 | 14,320.00 | 14,335.00 | 14,210.00 | 14,305.00 | 0.8M |
| 2025-02-21 | 14,385.00 | 14,445.00 | 14,320.00 | 14,335.00 | 0.4M |
| 2025-02-20 | 14,395.00 | 14,420.00 | 14,320.00 | 14,370.00 | 0.5M |
| 2025-02-19 | 14,335.00 | 14,510.00 | 14,300.00 | 14,400.00 | 0.6M |
| 2025-02-18 | 14,265.00 | 14,360.00 | 14,210.00 | 14,345.00 | 0.5M |
| 2025-02-17 | 14,130.00 | 14,270.00 | 14,065.00 | 14,270.00 | 0.4M |
| 2025-02-14 | 14,000.00 | 14,175.00 | 13,935.00 | 14,140.00 | 0.4M |
| 2025-02-13 | 14,100.00 | 14,150.00 | 14,005.00 | 14,020.00 | 1.0M |
| 2025-02-12 | 14,065.00 | 14,215.00 | 14,065.00 | 14,110.00 | 0.4M |
| 2025-02-11 | 14,210.00 | 14,220.00 | 13,990.00 | 14,070.00 | 0.6M |
| 2025-02-10 | 14,120.00 | 14,290.00 | 14,120.00 | 14,150.00 | 0.6M |
| 2025-02-07 | 14,190.00 | 14,245.00 | 14,080.00 | 14,120.00 | 0.4M |
| 2025-02-06 | 14,340.00 | 14,340.00 | 14,085.00 | 14,170.00 | 0.7M |
| 2025-02-05 | 14,485.00 | 14,590.00 | 14,340.00 | 14,390.00 | 0.6M |
| 2025-02-04 | 14,285.00 | 14,425.00 | 14,250.00 | 14,395.00 | 0.5M |
| 2025-02-03 | 14,350.00 | 14,400.00 | 14,110.00 | 14,215.00 | 0.5M |
| 2025-01-31 | 14,210.00 | 14,480.00 | 14,210.00 | 14,480.00 | 0.6M |
| 2025-01-24 | 14,130.00 | 14,135.00 | 14,015.00 | 14,095.00 | 0.3M |
| 2025-01-23 | 14,195.00 | 14,355.00 | 14,165.00 | 14,175.00 | 0.3M |
| 2025-01-22 | 14,140.00 | 14,210.00 | 14,090.00 | 14,165.00 | 0.4M |
| 2025-01-21 | 14,010.00 | 14,115.00 | 13,955.00 | 14,065.00 | 0.3M |
| 2025-01-20 | 13,940.00 | 14,090.00 | 13,910.00 | 13,980.00 | 0.3M |
| 2025-01-17 | 14,060.00 | 14,155.00 | 13,870.00 | 13,935.00 | 0.3M |
| 2025-01-16 | 14,105.00 | 14,115.00 | 14,030.00 | 14,060.00 | 0.3M |
| 2025-01-15 | 13,915.00 | 14,130.00 | 13,910.00 | 14,010.00 | 0.4M |
| 2025-01-14 | 13,950.00 | 13,980.00 | 13,810.00 | 13,880.00 | 0.3M |
| 2025-01-13 | 13,835.00 | 14,035.00 | 13,815.00 | 13,930.00 | 0.3M |
| 2025-01-10 | 13,705.00 | 13,905.00 | 13,665.00 | 13,850.00 | 0.7M |
| 2025-01-09 | 13,625.00 | 13,845.00 | 13,625.00 | 13,765.00 | 0.3M |
| 2025-01-08 | 13,655.00 | 13,765.00 | 13,565.00 | 13,670.00 | 1.7M |
| 2025-01-07 | 13,685.00 | 13,775.00 | 13,625.00 | 13,650.00 | 0.3M |
| 2025-01-06 | 13,545.00 | 13,650.00 | 13,440.00 | 13,640.00 | 0.8M |
| 2025-01-03 | 13,530.00 | 13,650.00 | 13,490.00 | 13,500.00 | 0.4M |
| 2025-01-02 | 13,510.00 | 13,700.00 | 13,450.00 | 13,475.00 | 0.5M |