21,955.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22,230.00 | 22,230.00 | 21,830.00 | 21,955.00 | 0.0M |
| 2025-09-25 | 21,840.00 | 22,400.00 | 21,770.00 | 22,265.00 | 0.1M |
| 2025-09-24 | 22,240.00 | 22,240.00 | 21,720.00 | 21,810.00 | 0.0M |
| 2025-09-23 | 22,400.00 | 22,400.00 | 21,925.00 | 22,010.00 | 0.0M |
| 2025-09-22 | 22,580.00 | 22,580.00 | 22,250.00 | 22,380.00 | 0.0M |
| 2025-09-19 | 22,600.00 | 22,825.00 | 22,580.00 | 22,580.00 | 0.0M |
| 2025-09-18 | 22,380.00 | 22,500.00 | 22,325.00 | 22,495.00 | 0.0M |
| 2025-09-17 | 22,205.00 | 22,255.00 | 22,150.00 | 22,180.00 | 0.0M |
| 2025-09-16 | 22,300.00 | 22,300.00 | 22,130.00 | 22,130.00 | 0.0M |
| 2025-09-15 | 22,450.00 | 22,450.00 | 22,210.00 | 22,240.00 | 0.0M |
| 2025-09-12 | 22,060.00 | 22,470.00 | 22,020.00 | 22,445.00 | 0.0M |
| 2025-09-11 | 21,870.00 | 21,870.00 | 21,770.00 | 21,770.00 | 0.0M |
| 2025-09-10 | 21,715.00 | 21,815.00 | 21,715.00 | 21,720.00 | 0.0M |
| 2025-09-09 | 21,755.00 | 21,755.00 | 21,545.00 | 21,635.00 | 0.0M |
| 2025-09-08 | 21,705.00 | 21,755.00 | 21,570.00 | 21,755.00 | 0.0M |
| 2025-09-05 | 21,780.00 | 21,780.00 | 21,560.00 | 21,640.00 | 0.0M |
| 2025-09-04 | 21,375.00 | 21,590.00 | 21,375.00 | 21,585.00 | 0.0M |
| 2025-09-03 | 21,510.00 | 21,510.00 | 21,360.00 | 21,370.00 | 0.0M |
| 2025-09-02 | 21,645.00 | 21,645.00 | 21,510.00 | 21,510.00 | 0.0M |
| 2025-09-01 | 21,715.00 | 21,755.00 | 21,475.00 | 21,645.00 | 0.0M |
| 2025-08-29 | 22,125.00 | 22,125.00 | 21,745.00 | 21,855.00 | 0.0M |
| 2025-08-28 | 22,185.00 | 22,185.00 | 22,040.00 | 22,040.00 | 0.0M |
| 2025-08-27 | 22,455.00 | 22,455.00 | 22,115.00 | 22,185.00 | 0.0M |
| 2025-08-26 | 22,340.00 | 22,550.00 | 22,295.00 | 22,295.00 | 0.0M |
| 2025-08-25 | 22,200.00 | 22,330.00 | 22,200.00 | 22,320.00 | 0.0M |
| 2025-08-22 | 22,240.00 | 22,320.00 | 22,025.00 | 22,090.00 | 0.0M |
| 2025-08-21 | 22,450.00 | 22,535.00 | 22,155.00 | 22,235.00 | 0.0M |
| 2025-08-20 | 22,355.00 | 22,375.00 | 22,020.00 | 22,375.00 | 0.0M |
| 2025-08-19 | 22,420.00 | 22,455.00 | 22,360.00 | 22,455.00 | 0.0M |
| 2025-08-18 | 22,240.00 | 22,310.00 | 22,090.00 | 22,265.00 | 0.0M |
| 2025-08-14 | 22,205.00 | 22,205.00 | 22,045.00 | 22,155.00 | 0.0M |
| 2025-08-13 | 22,100.00 | 22,100.00 | 21,850.00 | 21,960.00 | 0.0M |
| 2025-08-12 | 22,300.00 | 22,300.00 | 22,065.00 | 22,065.00 | 0.0M |
| 2025-08-11 | 22,350.00 | 22,350.00 | 22,085.00 | 22,085.00 | 0.0M |
| 2025-08-08 | 22,320.00 | 22,320.00 | 22,080.00 | 22,145.00 | 0.0M |
| 2025-08-07 | 21,545.00 | 22,235.00 | 21,545.00 | 22,230.00 | 0.0M |
| 2025-08-06 | 21,405.00 | 21,405.00 | 21,155.00 | 21,255.00 | 0.0M |
| 2025-08-05 | 21,480.00 | 21,480.00 | 21,120.00 | 21,260.00 | 0.0M |
| 2025-08-04 | 20,995.00 | 21,730.00 | 20,995.00 | 21,370.00 | 0.0M |
| 2025-08-01 | 21,480.00 | 21,480.00 | 20,990.00 | 20,995.00 | 0.0M |
| 2025-07-31 | 21,530.00 | 21,595.00 | 21,445.00 | 21,595.00 | 0.0M |
| 2025-07-30 | 21,370.00 | 21,520.00 | 21,300.00 | 21,450.00 | 0.0M |
| 2025-07-29 | 21,475.00 | 21,535.00 | 21,360.00 | 21,480.00 | 0.0M |
| 2025-07-28 | 21,855.00 | 21,855.00 | 21,425.00 | 21,475.00 | 0.0M |
| 2025-07-25 | 21,375.00 | 21,700.00 | 21,375.00 | 21,700.00 | 0.0M |
| 2025-07-24 | 21,805.00 | 21,845.00 | 21,330.00 | 21,380.00 | 0.0M |
| 2025-07-23 | 22,430.00 | 22,430.00 | 21,605.00 | 21,805.00 | 0.0M |
| 2025-07-22 | 22,105.00 | 22,190.00 | 22,065.00 | 22,150.00 | 0.0M |
| 2025-07-21 | 22,180.00 | 22,360.00 | 22,180.00 | 22,230.00 | 0.0M |
| 2025-07-18 | 22,310.00 | 22,395.00 | 22,175.00 | 22,175.00 | 0.0M |
| 2025-07-17 | 22,455.00 | 22,455.00 | 22,290.00 | 22,290.00 | 0.0M |
| 2025-07-16 | 22,550.00 | 22,550.00 | 22,295.00 | 22,300.00 | 0.0M |
| 2025-07-15 | 22,550.00 | 22,550.00 | 22,400.00 | 22,470.00 | 0.0M |
| 2025-07-14 | 22,805.00 | 22,805.00 | 22,370.00 | 22,590.00 | 0.0M |
| 2025-07-11 | 23,100.00 | 23,100.00 | 22,780.00 | 22,780.00 | 0.0M |
| 2025-07-10 | 22,770.00 | 23,070.00 | 22,560.00 | 22,930.00 | 0.0M |
| 2025-07-09 | 22,945.00 | 22,945.00 | 22,585.00 | 22,770.00 | 0.0M |
| 2025-07-08 | 22,940.00 | 23,005.00 | 22,840.00 | 22,840.00 | 0.0M |
| 2025-07-07 | 22,605.00 | 22,900.00 | 22,605.00 | 22,645.00 | 0.0M |
| 2025-07-04 | 23,005.00 | 23,005.00 | 22,535.00 | 22,535.00 | 0.0M |
| 2025-07-03 | 22,905.00 | 23,195.00 | 22,820.00 | 22,850.00 | 0.0M |
| 2025-07-02 | 23,330.00 | 23,330.00 | 22,690.00 | 22,780.00 | 0.0M |
| 2025-07-01 | 23,210.00 | 23,560.00 | 23,140.00 | 23,140.00 | 0.0M |
| 2025-06-30 | 22,975.00 | 23,285.00 | 22,890.00 | 23,060.00 | 0.0M |
| 2025-06-27 | 23,085.00 | 23,085.00 | 22,455.00 | 22,740.00 | 0.0M |
| 2025-06-26 | 23,595.00 | 23,595.00 | 22,580.00 | 23,040.00 | 0.0M |
| 2025-06-25 | 24,075.00 | 24,150.00 | 23,510.00 | 24,050.00 | 0.0M |
| 2025-06-24 | 23,960.00 | 24,310.00 | 23,565.00 | 24,285.00 | 0.0M |
| 2025-06-23 | 23,285.00 | 23,835.00 | 23,215.00 | 23,780.00 | 0.0M |
| 2025-06-20 | 22,455.00 | 23,375.00 | 22,170.00 | 23,285.00 | 0.0M |
| 2025-06-19 | 22,505.00 | 22,620.00 | 22,290.00 | 22,400.00 | 0.0M |
| 2025-06-18 | 20,655.00 | 22,000.00 | 20,655.00 | 21,945.00 | 0.0M |
| 2025-06-17 | 21,130.00 | 21,130.00 | 20,680.00 | 20,750.00 | 0.0M |
| 2025-06-16 | 20,880.00 | 21,045.00 | 20,460.00 | 21,045.00 | 0.0M |
| 2025-06-13 | 20,995.00 | 20,995.00 | 20,455.00 | 20,465.00 | 0.0M |
| 2025-06-12 | 20,530.00 | 20,665.00 | 20,515.00 | 20,515.00 | 0.0M |
| 2025-06-11 | 20,445.00 | 20,570.00 | 20,365.00 | 20,505.00 | 0.0M |
| 2025-06-10 | 20,755.00 | 20,755.00 | 20,230.00 | 20,330.00 | 0.0M |
| 2025-06-09 | 19,810.00 | 20,375.00 | 19,780.00 | 20,375.00 | 0.0M |
| 2025-06-05 | 19,185.00 | 19,480.00 | 19,185.00 | 19,450.00 | 0.0M |
| 2025-06-04 | 19,375.00 | 19,375.00 | 19,105.00 | 19,105.00 | 0.0M |
| 2025-06-02 | 19,150.00 | 19,165.00 | 19,035.00 | 19,035.00 | 0.0M |
| 2025-05-30 | 19,260.00 | 19,260.00 | 18,935.00 | 18,965.00 | 0.0M |
| 2025-05-29 | 19,165.00 | 19,235.00 | 19,120.00 | 19,235.00 | 0.0M |
| 2025-05-28 | 19,080.00 | 19,270.00 | 19,080.00 | 19,230.00 | 0.0M |
| 2025-05-27 | 18,880.00 | 19,050.00 | 18,880.00 | 19,050.00 | 0.0M |
| 2025-05-26 | 18,640.00 | 18,810.00 | 18,635.00 | 18,800.00 | 0.0M |
| 2025-05-23 | 18,640.00 | 18,660.00 | 18,495.00 | 18,550.00 | 0.0M |
| 2025-05-22 | 18,695.00 | 18,695.00 | 18,475.00 | 18,530.00 | 0.0M |
| 2025-05-21 | 18,770.00 | 18,830.00 | 18,750.00 | 18,765.00 | 0.0M |
| 2025-05-20 | 18,540.00 | 18,665.00 | 18,540.00 | 18,615.00 | 0.0M |
| 2025-05-19 | 18,805.00 | 18,805.00 | 18,470.00 | 18,530.00 | 0.0M |
| 2025-05-16 | 18,825.00 | 18,825.00 | 18,785.00 | 18,810.00 | 0.0M |
| 2025-05-15 | 18,700.00 | 18,745.00 | 18,700.00 | 18,720.00 | 0.0M |
| 2025-05-14 | 18,725.00 | 18,825.00 | 18,710.00 | 18,765.00 | 0.0M |
| 2025-05-13 | 18,690.00 | 18,690.00 | 18,555.00 | 18,555.00 | 0.0M |
| 2025-05-12 | 18,800.00 | 18,800.00 | 18,635.00 | 18,640.00 | 0.0M |
| 2025-05-09 | 18,715.00 | 18,740.00 | 18,710.00 | 18,710.00 | 0.0M |
| 2025-05-08 | 18,960.00 | 18,960.00 | 18,575.00 | 18,605.00 | 0.0M |
| 2025-05-07 | 19,320.00 | 19,320.00 | 18,945.00 | 18,945.00 | 0.0M |
| 2025-05-02 | 19,025.00 | 19,090.00 | 18,975.00 | 18,975.00 | 0.0M |
| 2025-04-30 | 18,865.00 | 18,895.00 | 18,730.00 | 18,890.00 | 0.0M |
| 2025-04-29 | 18,815.00 | 18,815.00 | 18,645.00 | 18,770.00 | 0.0M |
| 2025-04-28 | 18,920.00 | 19,000.00 | 18,850.00 | 18,850.00 | 0.0M |
| 2025-04-25 | 18,805.00 | 18,830.00 | 18,670.00 | 18,830.00 | 0.0M |
| 2025-04-24 | 18,830.00 | 18,830.00 | 18,785.00 | 18,830.00 | 0.0M |
| 2025-04-23 | 19,035.00 | 19,035.00 | 18,815.00 | 18,875.00 | 0.0M |
| 2025-04-22 | 18,775.00 | 18,910.00 | 18,770.00 | 18,910.00 | 0.0M |
| 2025-04-21 | 18,870.00 | 18,870.00 | 18,730.00 | 18,765.00 | 0.0M |
| 2025-04-18 | 18,615.00 | 18,770.00 | 18,615.00 | 18,770.00 | 0.0M |
| 2025-04-17 | 18,525.00 | 18,525.00 | 18,460.00 | 18,475.00 | 0.0M |
| 2025-04-16 | 18,365.00 | 18,455.00 | 18,365.00 | 18,445.00 | 0.0M |
| 2025-04-15 | 18,350.00 | 18,350.00 | 18,240.00 | 18,240.00 | 0.0M |
| 2025-04-14 | 18,415.00 | 18,430.00 | 18,275.00 | 18,275.00 | 0.0M |
| 2025-04-11 | 18,205.00 | 18,325.00 | 18,120.00 | 18,320.00 | 0.0M |
| 2025-04-10 | 18,200.00 | 18,370.00 | 17,910.00 | 18,370.00 | 0.0M |
| 2025-04-09 | 18,010.00 | 18,010.00 | 17,540.00 | 17,675.00 | 0.0M |
| 2025-04-08 | 18,730.00 | 18,730.00 | 18,030.00 | 18,030.00 | 0.0M |
| 2025-04-07 | 18,635.00 | 18,735.00 | 18,335.00 | 18,530.00 | 0.0M |
| 2025-04-04 | 18,865.00 | 19,250.00 | 18,785.00 | 19,025.00 | 0.0M |
| 2025-04-03 | 18,340.00 | 18,830.00 | 18,340.00 | 18,830.00 | 0.0M |
| 2025-04-02 | 18,795.00 | 18,795.00 | 18,495.00 | 18,560.00 | 0.0M |
| 2025-04-01 | 18,370.00 | 18,700.00 | 18,370.00 | 18,670.00 | 0.0M |
| 2025-03-31 | 18,620.00 | 18,620.00 | 18,210.00 | 18,290.00 | 0.0M |
| 2025-03-28 | 18,910.00 | 18,980.00 | 18,765.00 | 18,920.00 | 0.0M |
| 2025-03-27 | 19,000.00 | 19,005.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2025-03-26 | 19,135.00 | 19,135.00 | 18,870.00 | 18,940.00 | 0.0M |
| 2025-03-25 | 18,920.00 | 18,950.00 | 18,860.00 | 18,950.00 | 0.0M |
| 2025-03-24 | 19,165.00 | 19,165.00 | 18,825.00 | 18,920.00 | 0.0M |
| 2025-03-21 | 19,035.00 | 19,035.00 | 18,890.00 | 19,025.00 | 0.0M |
| 2025-03-20 | 19,415.00 | 19,415.00 | 19,005.00 | 19,005.00 | 0.0M |
| 2025-03-19 | 19,275.00 | 19,315.00 | 19,240.00 | 19,240.00 | 0.0M |
| 2025-03-18 | 19,410.00 | 19,410.00 | 19,185.00 | 19,185.00 | 0.0M |
| 2025-03-17 | 19,290.00 | 19,290.00 | 19,105.00 | 19,180.00 | 0.0M |
| 2025-03-14 | 19,335.00 | 19,335.00 | 19,030.00 | 19,030.00 | 0.0M |
| 2025-03-13 | 19,340.00 | 19,370.00 | 19,175.00 | 19,175.00 | 0.0M |
| 2025-03-12 | 19,195.00 | 19,220.00 | 19,125.00 | 19,220.00 | 0.0M |
| 2025-03-11 | 19,035.00 | 19,140.00 | 18,985.00 | 19,125.00 | 0.0M |
| 2025-03-10 | 19,235.00 | 19,485.00 | 19,235.00 | 19,390.00 | 0.0M |
| 2025-03-07 | 19,415.00 | 19,415.00 | 19,225.00 | 19,255.00 | 0.0M |
| 2025-03-06 | 19,205.00 | 19,415.00 | 19,130.00 | 19,410.00 | 0.0M |
| 2025-03-05 | 19,085.00 | 19,085.00 | 18,925.00 | 18,970.00 | 0.0M |
| 2025-03-04 | 19,080.00 | 19,080.00 | 18,790.00 | 18,825.00 | 0.0M |
| 2025-02-28 | 19,420.00 | 19,420.00 | 18,980.00 | 19,115.00 | 0.0M |
| 2025-02-27 | 19,670.00 | 19,670.00 | 19,570.00 | 19,575.00 | 0.0M |
| 2025-02-26 | 19,345.00 | 19,570.00 | 19,345.00 | 19,570.00 | 0.0M |
| 2025-02-25 | 19,075.00 | 19,150.00 | 19,075.00 | 19,125.00 | 0.0M |
| 2025-02-24 | 19,040.00 | 19,150.00 | 19,020.00 | 19,085.00 | 0.0M |
| 2025-02-21 | 19,130.00 | 19,200.00 | 19,040.00 | 19,110.00 | 0.0M |
| 2025-02-20 | 19,060.00 | 19,130.00 | 19,030.00 | 19,130.00 | 0.0M |
| 2025-02-19 | 18,715.00 | 19,005.00 | 18,715.00 | 18,945.00 | 0.0M |
| 2025-02-18 | 18,825.00 | 18,825.00 | 18,600.00 | 18,715.00 | 0.0M |
| 2025-02-17 | 18,625.00 | 18,745.00 | 18,610.00 | 18,610.00 | 0.0M |
| 2025-02-14 | 18,780.00 | 18,815.00 | 18,545.00 | 18,545.00 | 0.0M |
| 2025-02-13 | 18,880.00 | 18,880.00 | 18,600.00 | 18,695.00 | 0.0M |
| 2025-02-12 | 19,595.00 | 19,595.00 | 18,920.00 | 19,010.00 | 0.0M |
| 2025-02-11 | 19,545.00 | 19,675.00 | 19,530.00 | 19,645.00 | 0.0M |
| 2025-02-10 | 19,830.00 | 19,830.00 | 19,310.00 | 19,310.00 | 0.0M |
| 2025-02-07 | 19,780.00 | 19,780.00 | 19,425.00 | 19,545.00 | 0.0M |
| 2025-02-06 | 19,640.00 | 19,780.00 | 19,490.00 | 19,780.00 | 0.0M |
| 2025-02-05 | 19,120.00 | 19,615.00 | 19,120.00 | 19,495.00 | 0.0M |
| 2025-02-04 | 19,055.00 | 19,215.00 | 18,875.00 | 18,975.00 | 0.0M |
| 2025-02-03 | 18,695.00 | 18,990.00 | 18,555.00 | 18,985.00 | 0.0M |
| 2025-01-31 | 18,270.00 | 18,745.00 | 18,270.00 | 18,695.00 | 0.0M |
| 2025-01-24 | 18,060.00 | 18,065.00 | 17,965.00 | 17,975.00 | 0.0M |
| 2025-01-23 | 17,955.00 | 17,980.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-01-22 | 18,030.00 | 18,050.00 | 17,915.00 | 17,915.00 | 0.0M |
| 2025-01-21 | 18,195.00 | 18,195.00 | 18,035.00 | 18,105.00 | 0.0M |
| 2025-01-20 | 18,210.00 | 18,210.00 | 18,160.00 | 18,160.00 | 0.0M |
| 2025-01-17 | 18,160.00 | 18,220.00 | 18,140.00 | 18,210.00 | 0.0M |
| 2025-01-16 | 18,085.00 | 18,085.00 | 17,985.00 | 18,045.00 | 0.0M |
| 2025-01-15 | 18,190.00 | 18,190.00 | 17,945.00 | 18,045.00 | 0.0M |
| 2025-01-14 | 18,020.00 | 18,080.00 | 18,005.00 | 18,005.00 | 0.0M |
| 2025-01-13 | 18,050.00 | 18,050.00 | 17,850.00 | 17,935.00 | 0.0M |
| 2025-01-10 | 17,990.00 | 17,995.00 | 17,950.00 | 17,995.00 | 0.0M |
| 2025-01-09 | 18,000.00 | 18,000.00 | 17,935.00 | 17,945.00 | 0.0M |
| 2025-01-08 | 18,175.00 | 18,240.00 | 18,020.00 | 18,020.00 | 0.0M |
| 2025-01-07 | 18,450.00 | 18,450.00 | 18,145.00 | 18,175.00 | 0.0M |
| 2025-01-06 | 18,060.00 | 18,445.00 | 18,060.00 | 18,355.00 | 0.0M |
| 2025-01-03 | 17,985.00 | 18,135.00 | 17,985.00 | 18,060.00 | 0.0M |
| 2025-01-02 | 17,725.00 | 17,890.00 | 17,535.00 | 17,655.00 | 0.1M |