17,995.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,270.00 | 18,270.00 | 17,910.00 | 17,995.00 | 0.0M |
| 2025-09-25 | 18,540.00 | 18,540.00 | 18,270.00 | 18,270.00 | 0.0M |
| 2025-09-24 | 18,525.00 | 18,530.00 | 18,350.00 | 18,410.00 | 0.0M |
| 2025-09-23 | 18,680.00 | 18,725.00 | 18,600.00 | 18,610.00 | 0.0M |
| 2025-09-22 | 18,695.00 | 18,735.00 | 18,645.00 | 18,665.00 | 0.0M |
| 2025-09-19 | 18,735.00 | 18,745.00 | 18,655.00 | 18,695.00 | 0.0M |
| 2025-09-18 | 18,725.00 | 18,745.00 | 18,690.00 | 18,720.00 | 0.0M |
| 2025-09-17 | 18,640.00 | 18,735.00 | 18,620.00 | 18,660.00 | 0.0M |
| 2025-09-16 | 18,810.00 | 18,810.00 | 18,760.00 | 18,760.00 | 0.0M |
| 2025-09-15 | 18,650.00 | 18,725.00 | 18,640.00 | 18,715.00 | 0.0M |
| 2025-09-12 | 18,780.00 | 18,780.00 | 18,530.00 | 18,585.00 | 0.0M |
| 2025-09-11 | 18,360.00 | 18,410.00 | 18,350.00 | 18,405.00 | 0.0M |
| 2025-09-10 | 18,125.00 | 18,375.00 | 18,125.00 | 18,320.00 | 0.0M |
| 2025-09-09 | 18,020.00 | 18,120.00 | 18,020.00 | 18,070.00 | 0.0M |
| 2025-09-08 | 17,875.00 | 17,970.00 | 17,875.00 | 17,970.00 | 0.0M |
| 2025-09-05 | 17,850.00 | 17,850.00 | 17,755.00 | 17,815.00 | 0.0M |
| 2025-09-04 | 17,760.00 | 17,760.00 | 17,650.00 | 17,695.00 | 0.0M |
| 2025-09-03 | 17,535.00 | 17,535.00 | 17,440.00 | 17,515.00 | 0.0M |
| 2025-09-02 | 17,680.00 | 17,680.00 | 17,440.00 | 17,505.00 | 0.0M |
| 2025-09-01 | 17,780.00 | 17,780.00 | 17,475.00 | 17,500.00 | 0.0M |
| 2025-08-29 | 17,940.00 | 17,940.00 | 17,675.00 | 17,780.00 | 0.0M |
| 2025-08-28 | 17,615.00 | 17,690.00 | 17,585.00 | 17,690.00 | 0.0M |
| 2025-08-27 | 17,755.00 | 17,755.00 | 17,575.00 | 17,575.00 | 0.0M |
| 2025-08-26 | 17,795.00 | 17,795.00 | 17,590.00 | 17,620.00 | 0.0M |
| 2025-08-25 | 17,665.00 | 17,665.00 | 17,555.00 | 17,590.00 | 0.0M |
| 2025-08-22 | 17,555.00 | 17,555.00 | 17,415.00 | 17,415.00 | 0.0M |
| 2025-08-21 | 17,380.00 | 17,490.00 | 17,380.00 | 17,445.00 | 0.0M |
| 2025-08-20 | 17,330.00 | 17,330.00 | 16,940.00 | 17,045.00 | 0.0M |
| 2025-08-19 | 17,675.00 | 17,675.00 | 17,345.00 | 17,455.00 | 0.0M |
| 2025-08-18 | 17,830.00 | 17,830.00 | 17,550.00 | 17,550.00 | 0.0M |
| 2025-08-14 | 17,880.00 | 17,880.00 | 17,700.00 | 17,730.00 | 0.0M |
| 2025-08-13 | 18,080.00 | 18,080.00 | 17,650.00 | 17,720.00 | 0.0M |
| 2025-08-12 | 18,015.00 | 18,025.00 | 17,700.00 | 17,700.00 | 0.0M |
| 2025-08-11 | 18,195.00 | 18,195.00 | 17,930.00 | 17,940.00 | 0.0M |
| 2025-08-08 | 18,125.00 | 18,125.00 | 18,065.00 | 18,065.00 | 0.0M |
| 2025-08-07 | 18,110.00 | 18,110.00 | 17,980.00 | 18,010.00 | 0.0M |
| 2025-08-06 | 17,775.00 | 18,025.00 | 17,765.00 | 18,015.00 | 0.0M |
| 2025-08-05 | 17,760.00 | 17,805.00 | 17,650.00 | 17,765.00 | 0.0M |
| 2025-08-04 | 17,185.00 | 17,550.00 | 17,185.00 | 17,535.00 | 0.0M |
| 2025-08-01 | 17,980.00 | 17,980.00 | 17,285.00 | 17,365.00 | 0.0M |
| 2025-07-31 | 18,275.00 | 18,275.00 | 18,025.00 | 18,085.00 | 0.0M |
| 2025-07-30 | 18,180.00 | 18,180.00 | 18,055.00 | 18,150.00 | 0.0M |
| 2025-07-29 | 17,855.00 | 18,100.00 | 17,790.00 | 18,080.00 | 0.0M |
| 2025-07-28 | 18,215.00 | 18,215.00 | 17,855.00 | 17,855.00 | 0.0M |
| 2025-07-25 | 18,210.00 | 18,210.00 | 18,095.00 | 18,095.00 | 0.0M |
| 2025-07-24 | 18,440.00 | 18,440.00 | 18,110.00 | 18,165.00 | 0.0M |
| 2025-07-23 | 18,285.00 | 18,285.00 | 17,990.00 | 18,245.00 | 0.0M |
| 2025-07-22 | 18,280.00 | 18,280.00 | 18,045.00 | 18,045.00 | 0.0M |
| 2025-07-21 | 18,185.00 | 18,280.00 | 18,135.00 | 18,280.00 | 0.0M |
| 2025-07-18 | 18,390.00 | 18,390.00 | 18,052.00 | 18,155.00 | 0.0M |
| 2025-07-17 | 18,360.00 | 18,360.00 | 17,990.00 | 18,145.00 | 0.0M |
| 2025-07-16 | 18,475.00 | 18,475.00 | 18,170.00 | 18,180.00 | 0.0M |
| 2025-07-15 | 18,550.00 | 18,550.00 | 18,305.00 | 18,470.00 | 0.0M |
| 2025-07-14 | 18,280.00 | 18,425.00 | 18,230.00 | 18,425.00 | 0.0M |
| 2025-07-11 | 18,430.00 | 18,430.00 | 18,145.00 | 18,145.00 | 0.0M |
| 2025-07-10 | 18,150.00 | 18,180.00 | 18,030.00 | 18,145.00 | 0.0M |
| 2025-07-09 | 17,845.00 | 18,045.00 | 17,760.00 | 18,045.00 | 0.0M |
| 2025-07-08 | 17,475.00 | 17,600.00 | 17,415.00 | 17,590.00 | 0.0M |
| 2025-07-07 | 17,295.00 | 17,345.00 | 17,205.00 | 17,280.00 | 0.0M |
| 2025-07-04 | 17,850.00 | 17,850.00 | 17,175.00 | 17,175.00 | 0.0M |
| 2025-07-03 | 17,735.00 | 17,735.00 | 17,565.00 | 17,635.00 | 0.0M |
| 2025-07-02 | 17,705.00 | 17,705.00 | 17,220.00 | 17,490.00 | 0.0M |
| 2025-07-01 | 17,505.00 | 17,770.00 | 17,285.00 | 17,560.00 | 0.0M |
| 2025-06-30 | 17,170.00 | 17,345.00 | 17,170.00 | 17,250.00 | 0.0M |
| 2025-06-27 | 17,500.00 | 17,500.00 | 17,100.00 | 17,170.00 | 0.0M |
| 2025-06-26 | 17,525.00 | 17,525.00 | 17,010.00 | 17,265.00 | 0.0M |
| 2025-06-25 | 17,510.00 | 17,510.00 | 17,275.00 | 17,485.00 | 0.0M |
| 2025-06-24 | 17,120.00 | 17,355.00 | 17,120.00 | 17,355.00 | 0.0M |
| 2025-06-23 | 16,860.00 | 17,040.00 | 16,840.00 | 17,040.00 | 0.0M |
| 2025-06-20 | 16,925.00 | 17,095.00 | 16,925.00 | 17,085.00 | 0.0M |
| 2025-06-19 | 16,805.00 | 16,965.00 | 16,760.00 | 16,920.00 | 0.0M |
| 2025-06-18 | 16,725.00 | 16,825.00 | 16,725.00 | 16,790.00 | 0.0M |
| 2025-06-17 | 16,890.00 | 16,915.00 | 16,490.00 | 16,685.00 | 0.0M |
| 2025-06-16 | 16,515.00 | 16,720.00 | 16,375.00 | 16,720.00 | 0.0M |
| 2025-06-13 | 16,745.00 | 16,745.00 | 16,355.00 | 16,515.00 | 0.0M |
| 2025-06-12 | 16,780.00 | 16,860.00 | 16,740.00 | 16,745.00 | 0.0M |
| 2025-06-11 | 16,505.00 | 16,655.00 | 16,505.00 | 16,655.00 | 0.0M |
| 2025-06-10 | 16,580.00 | 16,620.00 | 16,390.00 | 16,465.00 | 0.0M |
| 2025-06-09 | 16,500.00 | 16,595.00 | 16,395.00 | 16,475.00 | 0.0M |
| 2025-06-05 | 16,150.00 | 16,270.00 | 16,140.00 | 16,190.00 | 0.0M |
| 2025-06-04 | 15,830.00 | 16,180.00 | 15,830.00 | 16,095.00 | 0.0M |
| 2025-06-02 | 15,720.00 | 15,720.00 | 15,565.00 | 15,565.00 | 0.0M |
| 2025-05-30 | 15,720.00 | 15,770.00 | 15,620.00 | 15,620.00 | 0.0M |
| 2025-05-29 | 15,470.00 | 15,690.00 | 15,470.00 | 15,665.00 | 0.0M |
| 2025-05-28 | 15,285.00 | 15,380.00 | 15,265.00 | 15,265.00 | 0.0M |
| 2025-05-27 | 15,185.00 | 15,185.00 | 15,150.00 | 15,150.00 | 0.0M |
| 2025-05-26 | 15,000.00 | 15,085.00 | 15,000.00 | 15,085.00 | 0.0M |
| 2025-05-23 | 14,925.00 | 14,985.00 | 14,925.00 | 14,985.00 | 0.0M |
| 2025-05-22 | 14,910.00 | 14,930.00 | 14,840.00 | 14,840.00 | 0.0M |
| 2025-05-21 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0M |
| 2025-05-20 | 14,930.00 | 14,935.00 | 14,920.00 | 14,925.00 | 0.0M |
| 2025-05-19 | 14,965.00 | 14,970.00 | 14,820.00 | 14,820.00 | 0.0M |
| 2025-05-16 | 15,045.00 | 15,050.00 | 14,960.00 | 14,960.00 | 0.0M |
| 2025-05-15 | 15,100.00 | 15,100.00 | 15,030.00 | 15,030.00 | 0.0M |
| 2025-05-14 | 15,045.00 | 15,150.00 | 14,975.00 | 15,135.00 | 0.0M |
| 2025-05-13 | 14,900.00 | 14,940.00 | 14,900.00 | 14,935.00 | 0.0M |
| 2025-05-12 | 14,865.00 | 14,935.00 | 14,865.00 | 14,935.00 | 0.0M |
| 2025-05-09 | 14,845.00 | 14,845.00 | 14,795.00 | 14,795.00 | 0.0M |
| 2025-05-08 | 14,845.00 | 14,845.00 | 14,845.00 | 14,845.00 | 0.0M |
| 2025-05-02 | 14,530.00 | 14,570.00 | 14,530.00 | 14,545.00 | 0.0M |
| 2025-04-30 | 14,645.00 | 14,645.00 | 14,525.00 | 14,525.00 | 0.0M |
| 2025-04-29 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2025-04-28 | 14,700.00 | 14,700.00 | 14,620.00 | 14,630.00 | 0.0M |
| 2025-04-25 | 14,570.00 | 14,660.00 | 14,570.00 | 14,595.00 | 0.0M |
| 2025-04-24 | 14,515.00 | 14,520.00 | 14,510.00 | 14,520.00 | 0.0M |
| 2025-04-23 | 14,535.00 | 14,535.00 | 14,370.00 | 14,370.00 | 0.0M |
| 2025-04-22 | 14,285.00 | 14,285.00 | 14,285.00 | 14,285.00 | 0.0M |
| 2025-04-21 | 14,345.00 | 14,345.00 | 14,325.00 | 14,325.00 | 0.0M |
| 2025-04-18 | 14,285.00 | 14,285.00 | 14,260.00 | 14,260.00 | 0.0M |
| 2025-04-17 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0M |
| 2025-04-16 | 14,195.00 | 14,195.00 | 14,160.00 | 14,160.00 | 0.0M |
| 2025-04-15 | 14,075.00 | 14,080.00 | 14,020.00 | 14,070.00 | 0.0M |
| 2025-04-14 | 13,990.00 | 13,990.00 | 13,855.00 | 13,885.00 | 0.0M |
| 2025-04-11 | 13,655.00 | 13,730.00 | 13,655.00 | 13,730.00 | 0.0M |
| 2025-04-10 | 13,530.00 | 13,660.00 | 13,510.00 | 13,660.00 | 0.0M |
| 2025-04-09 | 13,315.00 | 13,315.00 | 13,140.00 | 13,140.00 | 0.0M |
| 2025-04-08 | 13,605.00 | 13,605.00 | 13,350.00 | 13,350.00 | 0.0M |
| 2025-04-07 | 13,765.00 | 13,765.00 | 13,320.00 | 13,320.00 | 0.0M |
| 2025-04-04 | 13,930.00 | 13,945.00 | 13,825.00 | 13,825.00 | 0.0M |
| 2025-04-03 | 13,890.00 | 13,970.00 | 13,890.00 | 13,955.00 | 0.0M |
| 2025-04-02 | 14,145.00 | 14,145.00 | 14,110.00 | 14,110.00 | 0.0M |
| 2025-04-01 | 14,190.00 | 14,215.00 | 14,160.00 | 14,160.00 | 0.0M |
| 2025-03-31 | 14,285.00 | 14,285.00 | 14,045.00 | 14,080.00 | 0.0M |
| 2025-03-28 | 14,465.00 | 14,505.00 | 14,370.00 | 14,445.00 | 0.0M |
| 2025-03-27 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-03-26 | 14,680.00 | 14,750.00 | 14,680.00 | 14,700.00 | 0.0M |
| 2025-03-25 | 14,815.00 | 14,815.00 | 14,755.00 | 14,755.00 | 0.0M |
| 2025-03-24 | 14,840.00 | 14,850.00 | 14,805.00 | 14,805.00 | 0.0M |
| 2025-03-21 | 14,770.00 | 14,785.00 | 14,720.00 | 14,785.00 | 0.0M |
| 2025-03-20 | 14,950.00 | 15,045.00 | 14,895.00 | 14,935.00 | 0.0M |
| 2025-03-19 | 15,035.00 | 15,035.00 | 14,945.00 | 14,945.00 | 0.0M |
| 2025-03-18 | 14,935.00 | 15,005.00 | 14,905.00 | 14,905.00 | 0.0M |
| 2025-03-17 | 14,920.00 | 14,920.00 | 14,880.00 | 14,890.00 | 0.0M |
| 2025-03-14 | 14,875.00 | 14,875.00 | 14,790.00 | 14,805.00 | 0.0M |
| 2025-03-13 | 14,930.00 | 14,930.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2025-03-12 | 14,900.00 | 14,915.00 | 14,845.00 | 14,845.00 | 0.0M |
| 2025-03-11 | 14,790.00 | 14,825.00 | 14,670.00 | 14,815.00 | 0.0M |
| 2025-03-10 | 14,885.00 | 15,065.00 | 14,885.00 | 15,020.00 | 0.0M |
| 2025-03-07 | 14,935.00 | 14,980.00 | 14,935.00 | 14,965.00 | 0.0M |
| 2025-03-06 | 14,795.00 | 14,925.00 | 14,795.00 | 14,910.00 | 0.0M |
| 2025-03-05 | 14,660.00 | 14,795.00 | 14,660.00 | 14,795.00 | 0.0M |
| 2025-03-04 | 14,620.00 | 14,620.00 | 14,525.00 | 14,555.00 | 0.0M |
| 2025-02-28 | 14,980.00 | 14,980.00 | 14,630.00 | 14,665.00 | 0.0M |
| 2025-02-27 | 15,115.00 | 15,115.00 | 15,065.00 | 15,065.00 | 0.0M |
| 2025-02-26 | 15,010.00 | 15,115.00 | 15,010.00 | 15,085.00 | 0.0M |
| 2025-02-25 | 14,960.00 | 15,000.00 | 14,960.00 | 14,990.00 | 0.0M |
| 2025-02-24 | 14,960.00 | 15,020.00 | 14,960.00 | 14,990.00 | 0.0M |
| 2025-02-21 | 15,005.00 | 15,065.00 | 15,005.00 | 15,050.00 | 0.0M |
| 2025-02-20 | 15,055.00 | 15,055.00 | 14,915.00 | 14,915.00 | 0.0M |
| 2025-02-19 | 15,000.00 | 15,060.00 | 15,000.00 | 15,055.00 | 0.0M |
| 2025-02-18 | 14,855.00 | 14,980.00 | 14,835.00 | 14,965.00 | 0.0M |
| 2025-02-17 | 14,795.00 | 14,795.00 | 14,715.00 | 14,755.00 | 0.0M |
| 2025-02-14 | 14,650.00 | 14,670.00 | 14,645.00 | 14,670.00 | 0.0M |
| 2025-02-13 | 14,515.00 | 14,635.00 | 14,515.00 | 14,610.00 | 0.0M |
| 2025-02-12 | 14,285.00 | 14,405.00 | 14,285.00 | 14,400.00 | 0.0M |
| 2025-02-11 | 14,290.00 | 14,295.00 | 14,280.00 | 14,295.00 | 0.0M |
| 2025-02-10 | 14,130.00 | 14,290.00 | 14,130.00 | 14,245.00 | 0.0M |
| 2025-02-07 | 14,250.00 | 14,250.00 | 14,195.00 | 14,195.00 | 0.0M |
| 2025-02-06 | 14,280.00 | 14,280.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-02-05 | 14,050.00 | 14,085.00 | 14,050.00 | 14,085.00 | 0.0M |
| 2025-02-04 | 13,985.00 | 14,005.00 | 13,985.00 | 13,995.00 | 0.0M |
| 2025-02-03 | 13,800.00 | 13,800.00 | 13,710.00 | 13,720.00 | 0.0M |
| 2025-01-31 | 14,195.00 | 14,195.00 | 14,065.00 | 14,095.00 | 0.0M |
| 2025-01-24 | 14,175.00 | 14,290.00 | 14,175.00 | 14,280.00 | 0.0M |
| 2025-01-23 | 14,290.00 | 14,290.00 | 14,170.00 | 14,175.00 | 0.0M |
| 2025-01-22 | 14,250.00 | 14,335.00 | 14,250.00 | 14,290.00 | 0.0M |
| 2025-01-21 | 14,185.00 | 14,185.00 | 14,085.00 | 14,090.00 | 0.0M |
| 2025-01-20 | 14,155.00 | 14,155.00 | 14,110.00 | 14,110.00 | 0.0M |
| 2025-01-17 | 14,130.00 | 14,155.00 | 14,050.00 | 14,155.00 | 0.0M |
| 2025-01-16 | 14,045.00 | 14,120.00 | 14,045.00 | 14,120.00 | 0.0M |
| 2025-01-15 | 13,965.00 | 13,995.00 | 13,965.00 | 13,995.00 | 0.0M |
| 2025-01-14 | 13,980.00 | 13,980.00 | 13,895.00 | 13,950.00 | 0.0M |
| 2025-01-13 | 13,935.00 | 13,935.00 | 13,875.00 | 13,875.00 | 0.0M |
| 2025-01-10 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 0.0M |
| 2025-01-09 | 13,940.00 | 14,070.00 | 13,940.00 | 14,070.00 | 0.0M |
| 2025-01-08 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 0.0M |
| 2025-01-07 | 13,995.00 | 14,010.00 | 13,920.00 | 13,930.00 | 0.0M |
| 2025-01-06 | 13,775.00 | 13,900.00 | 13,775.00 | 13,900.00 | 0.0M |
| 2025-01-03 | 13,660.00 | 13,780.00 | 13,660.00 | 13,780.00 | 0.0M |
| 2025-01-02 | 13,535.00 | 13,585.00 | 13,520.00 | 13,560.00 | 0.0M |