22,375.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23,095.00 | 23,095.00 | 22,055.00 | 22,375.00 | 0.3M |
| 2025-09-25 | 23,210.00 | 23,650.00 | 23,205.00 | 23,535.00 | 0.2M |
| 2025-09-24 | 23,680.00 | 23,865.00 | 23,105.00 | 23,510.00 | 0.2M |
| 2025-09-23 | 23,610.00 | 23,805.00 | 23,355.00 | 23,670.00 | 0.2M |
| 2025-09-22 | 23,085.00 | 23,565.00 | 23,085.00 | 23,300.00 | 0.3M |
| 2025-09-19 | 23,135.00 | 23,230.00 | 22,745.00 | 22,860.00 | 0.1M |
| 2025-09-18 | 22,510.00 | 23,070.00 | 22,390.00 | 23,035.00 | 0.3M |
| 2025-09-17 | 22,555.00 | 22,555.00 | 22,135.00 | 22,250.00 | 0.2M |
| 2025-09-16 | 22,185.00 | 22,890.00 | 22,165.00 | 22,820.00 | 0.5M |
| 2025-09-15 | 22,115.00 | 22,340.00 | 21,880.00 | 22,110.00 | 0.5M |
| 2025-09-12 | 21,510.00 | 21,910.00 | 21,365.00 | 21,880.00 | 0.2M |
| 2025-09-11 | 20,910.00 | 21,150.00 | 20,660.00 | 21,010.00 | 1.1M |
| 2025-09-10 | 20,020.00 | 20,780.00 | 20,020.00 | 20,725.00 | 0.3M |
| 2025-09-09 | 19,450.00 | 19,915.00 | 19,350.00 | 19,875.00 | 0.2M |
| 2025-09-08 | 19,250.00 | 19,365.00 | 19,165.00 | 19,350.00 | 0.1M |
| 2025-09-05 | 19,145.00 | 19,320.00 | 19,055.00 | 19,210.00 | 0.1M |
| 2025-09-04 | 18,900.00 | 19,195.00 | 18,880.00 | 19,050.00 | 0.2M |
| 2025-09-03 | 18,710.00 | 18,960.00 | 18,660.00 | 18,910.00 | 0.1M |
| 2025-09-02 | 18,390.00 | 18,770.00 | 18,390.00 | 18,720.00 | 0.1M |
| 2025-09-01 | 18,620.00 | 18,775.00 | 18,235.00 | 18,320.00 | 0.2M |
| 2025-08-29 | 19,235.00 | 19,295.00 | 18,935.00 | 18,950.00 | 0.1M |
| 2025-08-28 | 18,795.00 | 19,300.00 | 18,620.00 | 19,140.00 | 0.1M |
| 2025-08-27 | 18,915.00 | 18,945.00 | 18,640.00 | 18,935.00 | 0.1M |
| 2025-08-26 | 19,055.00 | 19,095.00 | 18,800.00 | 18,880.00 | 0.2M |
| 2025-08-25 | 19,085.00 | 19,250.00 | 18,940.00 | 19,250.00 | 0.2M |
| 2025-08-22 | 18,685.00 | 18,970.00 | 18,675.00 | 18,775.00 | 0.1M |
| 2025-08-21 | 18,460.00 | 18,775.00 | 18,415.00 | 18,490.00 | 0.1M |
| 2025-08-20 | 18,345.00 | 18,415.00 | 17,820.00 | 18,385.00 | 0.3M |
| 2025-08-19 | 18,940.00 | 18,980.00 | 18,510.00 | 18,590.00 | 0.2M |
| 2025-08-18 | 19,280.00 | 19,280.00 | 18,860.00 | 18,860.00 | 0.2M |
| 2025-08-14 | 19,580.00 | 19,720.00 | 19,340.00 | 19,490.00 | 0.1M |
| 2025-08-13 | 19,505.00 | 19,535.00 | 19,130.00 | 19,490.00 | 0.2M |
| 2025-08-12 | 19,325.00 | 19,735.00 | 19,085.00 | 19,105.00 | 0.2M |
| 2025-08-11 | 19,335.00 | 19,370.00 | 19,130.00 | 19,235.00 | 0.2M |
| 2025-08-08 | 19,355.00 | 19,480.00 | 19,120.00 | 19,230.00 | 0.1M |
| 2025-08-07 | 19,250.00 | 19,340.00 | 18,985.00 | 19,330.00 | 0.2M |
| 2025-08-06 | 18,815.00 | 19,025.00 | 18,700.00 | 19,015.00 | 0.1M |
| 2025-08-05 | 18,965.00 | 19,260.00 | 18,760.00 | 19,050.00 | 0.3M |
| 2025-08-04 | 18,150.00 | 18,635.00 | 17,940.00 | 18,525.00 | 0.4M |
| 2025-08-01 | 19,155.00 | 19,245.00 | 18,090.00 | 18,135.00 | 0.7M |
| 2025-07-31 | 20,150.00 | 20,285.00 | 19,555.00 | 19,730.00 | 0.3M |
| 2025-07-30 | 19,530.00 | 20,080.00 | 19,520.00 | 19,850.00 | 0.4M |
| 2025-07-29 | 19,080.00 | 19,570.00 | 18,740.00 | 19,520.00 | 0.2M |
| 2025-07-28 | 19,420.00 | 19,495.00 | 18,845.00 | 19,240.00 | 0.1M |
| 2025-07-25 | 18,850.00 | 19,195.00 | 18,850.00 | 19,035.00 | 0.2M |
| 2025-07-24 | 19,195.00 | 19,635.00 | 18,910.00 | 18,940.00 | 0.3M |
| 2025-07-23 | 19,115.00 | 19,200.00 | 18,520.00 | 18,995.00 | 0.3M |
| 2025-07-22 | 19,400.00 | 19,500.00 | 18,680.00 | 18,850.00 | 0.2M |
| 2025-07-21 | 19,075.00 | 19,445.00 | 19,065.00 | 19,375.00 | 0.2M |
| 2025-07-18 | 19,220.00 | 19,340.00 | 18,885.00 | 19,105.00 | 0.2M |
| 2025-07-17 | 19,170.00 | 19,210.00 | 18,620.00 | 19,140.00 | 0.4M |
| 2025-07-16 | 19,350.00 | 19,350.00 | 18,930.00 | 19,065.00 | 0.3M |
| 2025-07-15 | 19,070.00 | 19,430.00 | 18,930.00 | 19,430.00 | 0.2M |
| 2025-07-14 | 18,755.00 | 19,230.00 | 18,740.00 | 19,185.00 | 0.2M |
| 2025-07-11 | 18,845.00 | 19,365.00 | 18,760.00 | 18,835.00 | 0.4M |
| 2025-07-10 | 18,395.00 | 18,830.00 | 18,270.00 | 18,815.00 | 0.4M |
| 2025-07-09 | 18,250.00 | 18,410.00 | 18,055.00 | 18,325.00 | 0.4M |
| 2025-07-08 | 17,700.00 | 18,275.00 | 17,655.00 | 18,225.00 | 0.2M |
| 2025-07-07 | 17,345.00 | 17,700.00 | 17,195.00 | 17,575.00 | 0.4M |
| 2025-07-04 | 18,350.00 | 18,390.00 | 17,525.00 | 17,530.00 | 0.3M |
| 2025-07-03 | 17,950.00 | 18,245.00 | 17,825.00 | 18,225.00 | 0.2M |
| 2025-07-02 | 17,740.00 | 17,875.00 | 17,240.00 | 17,660.00 | 0.4M |
| 2025-07-01 | 17,900.00 | 18,445.00 | 17,830.00 | 17,830.00 | 0.4M |
| 2025-06-30 | 17,830.00 | 17,925.00 | 17,595.00 | 17,750.00 | 0.2M |
| 2025-06-27 | 17,760.00 | 17,940.00 | 17,380.00 | 17,560.00 | 0.2M |
| 2025-06-26 | 18,080.00 | 18,140.00 | 17,265.00 | 17,760.00 | 0.4M |
| 2025-06-25 | 18,140.00 | 18,325.00 | 17,740.00 | 18,075.00 | 0.5M |
| 2025-06-24 | 17,400.00 | 17,970.00 | 17,370.00 | 17,970.00 | 0.5M |
| 2025-06-23 | 16,605.00 | 16,900.00 | 16,250.00 | 16,840.00 | 0.2M |
| 2025-06-20 | 16,525.00 | 16,900.00 | 16,390.00 | 16,860.00 | 0.4M |
| 2025-06-19 | 16,585.00 | 16,655.00 | 16,145.00 | 16,420.00 | 0.4M |
| 2025-06-18 | 15,825.00 | 16,490.00 | 15,800.00 | 16,360.00 | 0.3M |
| 2025-06-17 | 16,160.00 | 16,685.00 | 15,885.00 | 16,100.00 | 0.3M |
| 2025-06-16 | 15,575.00 | 16,040.00 | 15,350.00 | 16,005.00 | 0.4M |
| 2025-06-13 | 15,840.00 | 15,865.00 | 15,290.00 | 15,470.00 | 0.2M |
| 2025-06-12 | 15,660.00 | 15,935.00 | 15,660.00 | 15,710.00 | 0.2M |
| 2025-06-11 | 15,435.00 | 15,705.00 | 15,375.00 | 15,660.00 | 0.2M |
| 2025-06-10 | 15,260.00 | 15,445.00 | 15,020.00 | 15,270.00 | 0.3M |
| 2025-06-09 | 15,060.00 | 15,290.00 | 14,990.00 | 15,115.00 | 0.5M |
| 2025-06-05 | 14,305.00 | 14,897.00 | 14,305.00 | 14,640.00 | 0.4M |
| 2025-06-04 | 13,725.00 | 14,130.00 | 13,715.00 | 14,115.00 | 0.3M |
| 2025-06-02 | 13,255.00 | 13,620.00 | 13,235.00 | 13,370.00 | 0.2M |
| 2025-05-30 | 13,510.00 | 13,615.00 | 13,340.00 | 13,385.00 | 0.2M |
| 2025-05-29 | 13,395.00 | 13,665.00 | 13,320.00 | 13,660.00 | 0.3M |
| 2025-05-28 | 12,820.00 | 13,360.00 | 12,820.00 | 13,135.00 | 0.3M |
| 2025-05-27 | 12,635.00 | 12,805.00 | 12,615.00 | 12,760.00 | 0.1M |
| 2025-05-26 | 12,370.00 | 12,725.00 | 12,350.00 | 12,685.00 | 0.2M |
| 2025-05-23 | 12,355.00 | 12,410.00 | 12,290.00 | 12,305.00 | 0.1M |
| 2025-05-22 | 12,490.00 | 12,495.00 | 12,225.00 | 12,275.00 | 0.2M |
| 2025-05-21 | 12,560.00 | 12,755.00 | 12,560.00 | 12,615.00 | 0.1M |
| 2025-05-20 | 12,580.00 | 12,665.00 | 12,435.00 | 12,455.00 | 0.1M |
| 2025-05-19 | 12,575.00 | 12,590.00 | 12,320.00 | 12,415.00 | 0.2M |
| 2025-05-16 | 12,700.00 | 12,775.00 | 12,635.00 | 12,710.00 | 0.2M |
| 2025-05-15 | 12,780.00 | 12,855.00 | 12,580.00 | 12,625.00 | 0.2M |
| 2025-05-14 | 12,680.00 | 12,920.00 | 12,645.00 | 12,805.00 | 0.3M |
| 2025-05-13 | 12,540.00 | 12,625.00 | 12,420.00 | 12,475.00 | 0.2M |
| 2025-05-12 | 12,235.00 | 12,415.00 | 12,195.00 | 12,410.00 | 0.2M |
| 2025-05-09 | 12,120.00 | 12,170.00 | 12,000.00 | 12,065.00 | 0.1M |
| 2025-05-08 | 12,155.00 | 12,220.00 | 12,065.00 | 12,065.00 | 0.2M |
| 2025-05-07 | 12,115.00 | 12,180.00 | 11,930.00 | 12,065.00 | 0.4M |
| 2025-05-02 | 11,890.00 | 11,975.00 | 11,680.00 | 11,875.00 | 0.3M |
| 2025-04-30 | 11,860.00 | 11,985.00 | 11,750.00 | 11,865.00 | 0.1M |
| 2025-04-29 | 11,810.00 | 12,040.00 | 11,740.00 | 11,900.00 | 0.2M |
| 2025-04-28 | 11,780.00 | 11,855.00 | 11,705.00 | 11,765.00 | 0.1M |
| 2025-04-25 | 11,725.00 | 11,840.00 | 11,655.00 | 11,750.00 | 0.3M |
| 2025-04-24 | 11,570.00 | 11,585.00 | 11,360.00 | 11,510.00 | 0.2M |
| 2025-04-23 | 11,480.00 | 11,575.00 | 11,400.00 | 11,555.00 | 0.3M |
| 2025-04-22 | 11,120.00 | 11,250.00 | 11,100.00 | 11,155.00 | 0.2M |
| 2025-04-21 | 11,200.00 | 11,315.00 | 11,125.00 | 11,225.00 | 0.3M |
| 2025-04-18 | 11,050.00 | 11,190.00 | 10,995.00 | 11,190.00 | 0.1M |
| 2025-04-17 | 10,870.00 | 11,070.00 | 10,830.00 | 11,045.00 | 0.2M |
| 2025-04-16 | 11,075.00 | 11,125.00 | 10,805.00 | 10,835.00 | 0.1M |
| 2025-04-15 | 11,000.00 | 11,215.00 | 11,000.00 | 11,170.00 | 0.2M |
| 2025-04-14 | 10,900.00 | 11,075.00 | 10,865.00 | 10,955.00 | 0.2M |
| 2025-04-11 | 10,540.00 | 10,805.00 | 10,435.00 | 10,805.00 | 0.4M |
| 2025-04-10 | 10,650.00 | 10,880.00 | 10,540.00 | 10,880.00 | 0.7M |
| 2025-04-09 | 9,960.00 | 10,015.00 | 9,550.00 | 9,645.00 | 0.8M |
| 2025-04-08 | 10,450.00 | 10,450.00 | 9,925.00 | 10,015.00 | 0.4M |
| 2025-04-07 | 10,170.00 | 10,390.00 | 9,935.00 | 10,035.00 | 0.8M |
| 2025-04-04 | 11,265.00 | 11,760.00 | 11,070.00 | 11,360.00 | 1.3M |
| 2025-04-03 | 11,135.00 | 11,600.00 | 11,110.00 | 11,575.00 | 0.4M |
| 2025-04-02 | 12,085.00 | 12,085.00 | 11,790.00 | 11,885.00 | 0.2M |
| 2025-04-01 | 11,830.00 | 12,105.00 | 11,730.00 | 12,020.00 | 0.3M |
| 2025-03-31 | 11,945.00 | 11,975.00 | 11,615.00 | 11,675.00 | 0.4M |
| 2025-03-28 | 12,720.00 | 12,725.00 | 12,290.00 | 12,390.00 | 0.5M |
| 2025-03-27 | 12,850.00 | 13,055.00 | 12,800.00 | 12,820.00 | 0.3M |
| 2025-03-26 | 12,970.00 | 13,225.00 | 12,945.00 | 13,140.00 | 0.2M |
| 2025-03-25 | 13,165.00 | 13,195.00 | 12,870.00 | 12,915.00 | 0.2M |
| 2025-03-24 | 13,050.00 | 13,210.00 | 12,960.00 | 13,035.00 | 0.2M |
| 2025-03-21 | 12,930.00 | 13,175.00 | 12,905.00 | 13,150.00 | 0.1M |
| 2025-03-20 | 12,990.00 | 13,115.00 | 12,880.00 | 13,020.00 | 0.3M |
| 2025-03-19 | 12,630.00 | 12,990.00 | 12,630.00 | 12,830.00 | 0.2M |
| 2025-03-18 | 12,800.00 | 12,935.00 | 12,565.00 | 12,625.00 | 0.2M |
| 2025-03-17 | 12,275.00 | 12,595.00 | 12,225.00 | 12,540.00 | 0.3M |
| 2025-03-14 | 11,930.00 | 12,140.00 | 11,930.00 | 12,075.00 | 0.2M |
| 2025-03-13 | 12,175.00 | 12,335.00 | 11,925.00 | 11,965.00 | 0.5M |
| 2025-03-12 | 11,695.00 | 12,105.00 | 11,665.00 | 12,075.00 | 0.3M |
| 2025-03-11 | 11,395.00 | 11,735.00 | 11,310.00 | 11,690.00 | 0.3M |
| 2025-03-10 | 11,710.00 | 12,020.00 | 11,710.00 | 11,965.00 | 0.2M |
| 2025-03-07 | 11,845.00 | 12,005.00 | 11,665.00 | 11,915.00 | 0.1M |
| 2025-03-06 | 11,870.00 | 12,090.00 | 11,860.00 | 11,995.00 | 0.2M |
| 2025-03-05 | 11,695.00 | 11,900.00 | 11,590.00 | 11,790.00 | 0.2M |
| 2025-03-04 | 11,520.00 | 11,755.00 | 11,440.00 | 11,630.00 | 0.2M |
| 2025-02-28 | 12,175.00 | 12,175.00 | 11,595.00 | 11,660.00 | 0.6M |
| 2025-02-27 | 12,635.00 | 12,655.00 | 12,390.00 | 12,515.00 | 0.2M |
| 2025-02-26 | 12,425.00 | 12,705.00 | 12,370.00 | 12,630.00 | 0.1M |
| 2025-02-25 | 12,405.00 | 12,590.00 | 12,315.00 | 12,510.00 | 0.1M |
| 2025-02-24 | 12,620.00 | 12,640.00 | 12,480.00 | 12,625.00 | 0.1M |
| 2025-02-21 | 12,815.00 | 12,830.00 | 12,635.00 | 12,820.00 | 0.1M |
| 2025-02-20 | 12,985.00 | 12,985.00 | 12,755.00 | 12,810.00 | 0.1M |
| 2025-02-19 | 12,535.00 | 13,120.00 | 12,535.00 | 13,015.00 | 0.4M |
| 2025-02-18 | 12,365.00 | 12,545.00 | 12,285.00 | 12,500.00 | 0.1M |
| 2025-02-17 | 12,230.00 | 12,355.00 | 12,185.00 | 12,335.00 | 0.1M |
| 2025-02-14 | 12,070.00 | 12,270.00 | 12,050.00 | 12,175.00 | 0.1M |
| 2025-02-13 | 11,850.00 | 12,025.00 | 11,830.00 | 12,010.00 | 0.1M |
| 2025-02-12 | 11,650.00 | 11,800.00 | 11,575.00 | 11,775.00 | 0.1M |
| 2025-02-11 | 11,640.00 | 11,850.00 | 11,605.00 | 11,750.00 | 0.2M |
| 2025-02-10 | 11,460.00 | 11,610.00 | 11,290.00 | 11,560.00 | 0.3M |
| 2025-02-07 | 11,645.00 | 11,700.00 | 11,500.00 | 11,525.00 | 0.1M |
| 2025-02-06 | 11,600.00 | 11,690.00 | 11,510.00 | 11,680.00 | 0.3M |
| 2025-02-05 | 11,380.00 | 11,560.00 | 11,380.00 | 11,460.00 | 0.2M |
| 2025-02-04 | 11,120.00 | 11,495.00 | 11,105.00 | 11,180.00 | 0.2M |
| 2025-02-03 | 11,090.00 | 11,090.00 | 10,730.00 | 10,920.00 | 0.3M |
| 2025-01-31 | 11,580.00 | 11,580.00 | 11,345.00 | 11,540.00 | 0.1M |
| 2025-01-24 | 11,710.00 | 11,880.00 | 11,680.00 | 11,780.00 | 0.1M |
| 2025-01-23 | 11,900.00 | 11,900.00 | 11,630.00 | 11,665.00 | 0.2M |
| 2025-01-22 | 11,775.00 | 11,990.00 | 11,700.00 | 11,925.00 | 0.1M |
| 2025-01-21 | 11,745.00 | 11,955.00 | 11,520.00 | 11,655.00 | 0.2M |
| 2025-01-20 | 11,720.00 | 11,800.00 | 11,580.00 | 11,650.00 | 0.1M |
| 2025-01-17 | 11,630.00 | 11,720.00 | 11,535.00 | 11,680.00 | 0.1M |
| 2025-01-16 | 11,685.00 | 11,800.00 | 11,635.00 | 11,710.00 | 0.1M |
| 2025-01-15 | 11,510.00 | 11,680.00 | 11,345.00 | 11,390.00 | 0.1M |
| 2025-01-14 | 11,450.00 | 11,455.00 | 11,250.00 | 11,415.00 | 0.1M |
| 2025-01-13 | 11,525.00 | 11,570.00 | 11,265.00 | 11,330.00 | 0.1M |
| 2025-01-10 | 11,715.00 | 11,785.00 | 11,530.00 | 11,655.00 | 0.2M |
| 2025-01-09 | 11,665.00 | 11,890.00 | 11,655.00 | 11,660.00 | 0.2M |
| 2025-01-08 | 11,325.00 | 11,800.00 | 11,280.00 | 11,695.00 | 0.1M |
| 2025-01-07 | 11,620.00 | 11,815.00 | 11,460.00 | 11,475.00 | 0.2M |
| 2025-01-06 | 11,025.00 | 11,505.00 | 11,020.00 | 11,445.00 | 0.2M |
| 2025-01-03 | 10,600.00 | 11,130.00 | 10,555.00 | 10,970.00 | 0.3M |
| 2025-01-02 | 10,555.00 | 10,630.00 | 10,400.00 | 10,555.00 | 0.2M |