21,975.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22,405.00 | 22,405.00 | 21,830.00 | 21,975.00 | 0.0M |
| 2025-09-25 | 22,505.00 | 22,595.00 | 22,455.00 | 22,490.00 | 0.0M |
| 2025-09-24 | 22,720.00 | 22,720.00 | 22,340.00 | 22,520.00 | 0.0M |
| 2025-09-23 | 22,715.00 | 22,715.00 | 22,505.00 | 22,655.00 | 0.0M |
| 2025-09-22 | 22,340.00 | 22,575.00 | 22,340.00 | 22,565.00 | 0.0M |
| 2025-09-19 | 22,460.00 | 22,460.00 | 22,210.00 | 22,245.00 | 0.0M |
| 2025-09-18 | 22,185.00 | 22,310.00 | 22,060.00 | 22,280.00 | 0.0M |
| 2025-09-17 | 22,235.00 | 22,235.00 | 21,910.00 | 21,950.00 | 0.0M |
| 2025-09-16 | 22,070.00 | 22,230.00 | 21,980.00 | 22,225.00 | 0.0M |
| 2025-09-15 | 21,970.00 | 21,970.00 | 21,760.00 | 21,890.00 | 0.0M |
| 2025-09-12 | 21,685.00 | 21,760.00 | 21,550.00 | 21,760.00 | 0.0M |
| 2025-09-11 | 21,460.00 | 21,460.00 | 21,195.00 | 21,270.00 | 0.0M |
| 2025-09-10 | 20,795.00 | 21,205.00 | 20,795.00 | 21,205.00 | 0.0M |
| 2025-09-09 | 20,665.00 | 20,765.00 | 20,545.00 | 20,765.00 | 0.0M |
| 2025-09-08 | 20,570.00 | 20,570.00 | 20,440.00 | 20,470.00 | 0.0M |
| 2025-09-05 | 20,525.00 | 20,525.00 | 20,385.00 | 20,440.00 | 0.0M |
| 2025-09-04 | 20,405.00 | 20,405.00 | 20,300.00 | 20,300.00 | 0.0M |
| 2025-09-03 | 20,150.00 | 20,290.00 | 20,150.00 | 20,235.00 | 0.0M |
| 2025-09-02 | 20,160.00 | 20,190.00 | 20,010.00 | 20,150.00 | 0.0M |
| 2025-09-01 | 20,265.00 | 20,265.00 | 19,930.00 | 19,930.00 | 0.0M |
| 2025-08-29 | 20,395.00 | 20,435.00 | 20,270.00 | 20,290.00 | 0.0M |
| 2025-08-28 | 20,325.00 | 20,375.00 | 20,185.00 | 20,350.00 | 0.0M |
| 2025-08-27 | 20,390.00 | 20,390.00 | 20,165.00 | 20,260.00 | 0.0M |
| 2025-08-26 | 20,430.00 | 20,430.00 | 20,225.00 | 20,225.00 | 0.0M |
| 2025-08-25 | 20,470.00 | 20,470.00 | 20,310.00 | 20,370.00 | 0.0M |
| 2025-08-22 | 20,235.00 | 20,250.00 | 20,100.00 | 20,155.00 | 0.0M |
| 2025-08-21 | 20,110.00 | 20,170.00 | 19,985.00 | 20,010.00 | 0.0M |
| 2025-08-20 | 19,985.00 | 19,985.00 | 19,635.00 | 19,930.00 | 0.0M |
| 2025-08-19 | 20,400.00 | 20,400.00 | 20,010.00 | 20,010.00 | 0.0M |
| 2025-08-18 | 20,560.00 | 20,560.00 | 20,255.00 | 20,255.00 | 0.0M |
| 2025-08-14 | 20,705.00 | 20,705.00 | 20,485.00 | 20,535.00 | 0.0M |
| 2025-08-13 | 20,455.00 | 20,540.00 | 20,385.00 | 20,515.00 | 0.0M |
| 2025-08-12 | 20,510.00 | 20,675.00 | 20,325.00 | 20,330.00 | 0.0M |
| 2025-08-11 | 20,395.00 | 20,465.00 | 20,395.00 | 20,435.00 | 0.0M |
| 2025-08-08 | 20,610.00 | 20,610.00 | 20,325.00 | 20,385.00 | 0.0M |
| 2025-08-07 | 20,595.00 | 20,595.00 | 20,275.00 | 20,385.00 | 0.0M |
| 2025-08-06 | 20,245.00 | 20,255.00 | 20,160.00 | 20,255.00 | 0.0M |
| 2025-08-05 | 20,320.00 | 20,395.00 | 20,165.00 | 20,290.00 | 0.0M |
| 2025-08-04 | 19,785.00 | 20,045.00 | 19,740.00 | 20,015.00 | 0.0M |
| 2025-08-01 | 20,430.00 | 20,430.00 | 19,785.00 | 19,785.00 | 0.0M |
| 2025-07-31 | 20,965.00 | 20,965.00 | 20,525.00 | 20,560.00 | 0.0M |
| 2025-07-30 | 20,630.00 | 20,750.00 | 20,545.00 | 20,620.00 | 0.0M |
| 2025-07-29 | 20,445.00 | 20,505.00 | 20,185.00 | 20,495.00 | 0.0M |
| 2025-07-28 | 20,630.00 | 20,630.00 | 20,210.00 | 20,370.00 | 0.0M |
| 2025-07-25 | 20,265.00 | 20,375.00 | 20,265.00 | 20,290.00 | 0.0M |
| 2025-07-24 | 20,550.00 | 20,600.00 | 20,265.00 | 20,265.00 | 0.0M |
| 2025-07-23 | 20,410.00 | 20,410.00 | 20,050.00 | 20,260.00 | 0.0M |
| 2025-07-22 | 20,500.00 | 20,550.00 | 20,140.00 | 20,170.00 | 0.0M |
| 2025-07-21 | 20,465.00 | 20,515.00 | 20,425.00 | 20,500.00 | 0.0M |
| 2025-07-18 | 20,510.00 | 20,510.00 | 20,260.00 | 20,300.00 | 0.0M |
| 2025-07-17 | 20,495.00 | 20,495.00 | 20,120.00 | 20,355.00 | 0.0M |
| 2025-07-16 | 20,425.00 | 20,425.00 | 20,245.00 | 20,310.00 | 0.0M |
| 2025-07-15 | 20,375.00 | 20,445.00 | 20,230.00 | 20,420.00 | 0.0M |
| 2025-07-14 | 20,190.00 | 20,330.00 | 20,070.00 | 20,280.00 | 0.0M |
| 2025-07-11 | 20,135.00 | 20,350.00 | 20,090.00 | 20,095.00 | 0.0M |
| 2025-07-10 | 20,030.00 | 20,130.00 | 19,900.00 | 20,095.00 | 0.0M |
| 2025-07-09 | 19,950.00 | 19,950.00 | 19,720.00 | 19,920.00 | 0.0M |
| 2025-07-08 | 19,465.00 | 19,785.00 | 19,465.00 | 19,770.00 | 0.0M |
| 2025-07-07 | 19,420.00 | 19,505.00 | 19,375.00 | 19,465.00 | 0.0M |
| 2025-07-04 | 20,000.00 | 20,000.00 | 19,420.00 | 19,470.00 | 0.0M |
| 2025-07-03 | 19,735.00 | 19,800.00 | 19,615.00 | 19,800.00 | 0.0M |
| 2025-07-02 | 19,625.00 | 19,625.00 | 19,215.00 | 19,310.00 | 0.0M |
| 2025-07-01 | 19,710.00 | 19,880.00 | 19,595.00 | 19,595.00 | 0.0M |
| 2025-06-30 | 19,605.00 | 19,610.00 | 19,445.00 | 19,505.00 | 0.0M |
| 2025-06-27 | 19,650.00 | 19,650.00 | 19,360.00 | 19,415.00 | 0.0M |
| 2025-06-26 | 19,825.00 | 19,825.00 | 19,270.00 | 19,500.00 | 0.0M |
| 2025-06-25 | 19,910.00 | 19,910.00 | 19,545.00 | 19,695.00 | 0.0M |
| 2025-06-24 | 19,290.00 | 19,700.00 | 19,290.00 | 19,700.00 | 0.0M |
| 2025-06-23 | 19,030.00 | 19,045.00 | 18,785.00 | 19,020.00 | 0.0M |
| 2025-06-20 | 18,995.00 | 19,125.00 | 18,840.00 | 19,125.00 | 0.0M |
| 2025-06-19 | 18,925.00 | 18,925.00 | 18,685.00 | 18,780.00 | 0.0M |
| 2025-06-18 | 18,535.00 | 18,830.00 | 18,525.00 | 18,755.00 | 0.0M |
| 2025-06-17 | 18,720.00 | 18,915.00 | 18,490.00 | 18,565.00 | 0.0M |
| 2025-06-16 | 18,400.00 | 18,590.00 | 18,245.00 | 18,590.00 | 0.0M |
| 2025-06-13 | 18,690.00 | 18,690.00 | 18,140.00 | 18,280.00 | 0.0M |
| 2025-06-12 | 18,445.00 | 18,565.00 | 18,405.00 | 18,405.00 | 0.0M |
| 2025-06-11 | 18,345.00 | 18,445.00 | 18,290.00 | 18,435.00 | 0.0M |
| 2025-06-10 | 18,305.00 | 18,305.00 | 18,040.00 | 18,145.00 | 0.0M |
| 2025-06-09 | 18,105.00 | 18,135.00 | 18,005.00 | 18,035.00 | 0.0M |
| 2025-06-05 | 17,595.00 | 17,910.00 | 17,595.00 | 17,745.00 | 0.0M |
| 2025-06-04 | 17,190.00 | 17,485.00 | 17,190.00 | 17,435.00 | 0.0M |
| 2025-06-02 | 17,000.00 | 17,180.00 | 16,975.00 | 17,000.00 | 0.0M |
| 2025-05-30 | 17,160.00 | 17,175.00 | 16,970.00 | 16,970.00 | 0.0M |
| 2025-05-29 | 17,120.00 | 17,175.00 | 16,990.00 | 17,160.00 | 0.0M |
| 2025-05-28 | 16,720.00 | 16,940.00 | 16,720.00 | 16,870.00 | 0.0M |
| 2025-05-27 | 16,550.00 | 16,620.00 | 16,550.00 | 16,585.00 | 0.0M |
| 2025-05-26 | 16,380.00 | 16,535.00 | 16,380.00 | 16,535.00 | 0.0M |
| 2025-05-23 | 16,370.00 | 16,395.00 | 16,355.00 | 16,360.00 | 0.0M |
| 2025-05-22 | 16,445.00 | 16,445.00 | 16,280.00 | 16,280.00 | 0.0M |
| 2025-05-21 | 16,500.00 | 16,600.00 | 16,485.00 | 16,485.00 | 0.0M |
| 2025-05-20 | 16,460.00 | 16,545.00 | 16,435.00 | 16,435.00 | 0.0M |
| 2025-05-19 | 16,490.00 | 16,490.00 | 16,335.00 | 16,385.00 | 0.0M |
| 2025-05-16 | 16,600.00 | 16,600.00 | 16,555.00 | 16,580.00 | 0.0M |
| 2025-05-15 | 16,560.00 | 16,675.00 | 16,530.00 | 16,575.00 | 0.0M |
| 2025-05-14 | 16,545.00 | 16,730.00 | 16,545.00 | 16,715.00 | 0.0M |
| 2025-05-13 | 16,465.00 | 16,550.00 | 16,450.00 | 16,500.00 | 0.0M |
| 2025-05-12 | 16,290.00 | 16,365.00 | 16,290.00 | 16,365.00 | 0.0M |
| 2025-05-09 | 16,255.00 | 16,255.00 | 16,150.00 | 16,225.00 | 0.0M |
| 2025-05-08 | 16,230.00 | 16,285.00 | 16,230.00 | 16,255.00 | 0.0M |
| 2025-05-07 | 16,275.00 | 16,275.00 | 16,130.00 | 16,200.00 | 0.0M |
| 2025-05-02 | 16,035.00 | 16,115.00 | 15,940.00 | 16,115.00 | 0.0M |
| 2025-04-30 | 16,150.00 | 16,160.00 | 16,010.00 | 16,040.00 | 0.0M |
| 2025-04-29 | 16,040.00 | 16,130.00 | 16,040.00 | 16,075.00 | 0.0M |
| 2025-04-28 | 16,180.00 | 16,200.00 | 16,140.00 | 16,140.00 | 0.0M |
| 2025-04-25 | 16,280.00 | 16,280.00 | 16,095.00 | 16,210.00 | 0.0M |
| 2025-04-24 | 16,040.00 | 16,045.00 | 15,960.00 | 16,045.00 | 0.0M |
| 2025-04-23 | 16,095.00 | 16,095.00 | 15,975.00 | 16,060.00 | 0.0M |
| 2025-04-22 | 15,815.00 | 15,845.00 | 15,775.00 | 15,775.00 | 0.0M |
| 2025-04-21 | 15,780.00 | 15,915.00 | 15,780.00 | 15,815.00 | 0.0M |
| 2025-04-18 | 15,795.00 | 15,795.00 | 15,710.00 | 15,780.00 | 0.0M |
| 2025-04-17 | 15,615.00 | 15,650.00 | 15,595.00 | 15,635.00 | 0.0M |
| 2025-04-16 | 15,780.00 | 15,780.00 | 15,535.00 | 15,535.00 | 0.0M |
| 2025-04-15 | 15,780.00 | 15,805.00 | 15,720.00 | 15,800.00 | 0.0M |
| 2025-04-14 | 15,725.00 | 15,725.00 | 15,635.00 | 15,650.00 | 0.0M |
| 2025-04-11 | 15,415.00 | 15,525.00 | 15,305.00 | 15,525.00 | 0.0M |
| 2025-04-10 | 15,650.00 | 15,650.00 | 15,365.00 | 15,475.00 | 0.0M |
| 2025-04-09 | 14,910.00 | 14,910.00 | 14,605.00 | 14,605.00 | 0.0M |
| 2025-04-08 | 15,270.00 | 15,270.00 | 14,885.00 | 14,885.00 | 0.0M |
| 2025-04-07 | 15,190.00 | 15,230.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2025-04-04 | 15,745.00 | 15,840.00 | 15,600.00 | 15,720.00 | 0.0M |
| 2025-04-03 | 15,685.00 | 15,900.00 | 15,640.00 | 15,900.00 | 0.0M |
| 2025-04-02 | 16,095.00 | 16,140.00 | 16,080.00 | 16,080.00 | 0.0M |
| 2025-04-01 | 16,125.00 | 16,215.00 | 16,010.00 | 16,215.00 | 0.0M |
| 2025-03-31 | 15,980.00 | 16,050.00 | 15,885.00 | 15,900.00 | 0.0M |
| 2025-03-28 | 16,445.00 | 16,530.00 | 16,370.00 | 16,370.00 | 0.0M |
| 2025-03-27 | 16,770.00 | 16,770.00 | 16,675.00 | 16,675.00 | 0.0M |
| 2025-03-26 | 16,800.00 | 16,910.00 | 16,790.00 | 16,850.00 | 0.0M |
| 2025-03-25 | 16,850.00 | 16,880.00 | 16,690.00 | 16,755.00 | 0.0M |
| 2025-03-24 | 16,895.00 | 16,940.00 | 16,850.00 | 16,850.00 | 0.0M |
| 2025-03-21 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 0.0M |
| 2025-03-20 | 16,845.00 | 16,877.00 | 16,845.00 | 16,860.00 | 0.0M |
| 2025-03-19 | 16,810.00 | 16,825.00 | 16,810.00 | 16,810.00 | 0.0M |
| 2025-03-18 | 16,760.00 | 16,760.00 | 16,745.00 | 16,745.00 | 0.0M |
| 2025-03-17 | 16,575.00 | 16,625.00 | 16,575.00 | 16,615.00 | 0.0M |
| 2025-03-14 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0M |
| 2025-03-13 | 16,370.00 | 16,445.00 | 16,190.00 | 16,220.00 | 0.0M |
| 2025-03-12 | 16,195.00 | 16,340.00 | 16,165.00 | 16,315.00 | 0.0M |
| 2025-03-11 | 15,880.00 | 16,050.00 | 15,880.00 | 16,030.00 | 0.0M |
| 2025-03-10 | 16,200.00 | 16,265.00 | 16,185.00 | 16,250.00 | 0.0M |
| 2025-03-07 | 16,090.00 | 16,255.00 | 16,090.00 | 16,215.00 | 0.0M |
| 2025-03-06 | 16,280.00 | 16,292.00 | 16,235.00 | 16,250.00 | 0.0M |
| 2025-03-05 | 16,150.00 | 16,220.00 | 16,100.00 | 16,220.00 | 0.0M |
| 2025-03-04 | 16,035.00 | 16,115.00 | 16,020.00 | 16,105.00 | 0.0M |
| 2025-02-28 | 16,340.00 | 16,340.00 | 16,070.00 | 16,160.00 | 0.0M |
| 2025-02-27 | 16,650.00 | 16,650.00 | 16,590.00 | 16,625.00 | 0.0M |
| 2025-02-26 | 16,600.00 | 16,760.00 | 16,600.00 | 16,760.00 | 0.0M |
| 2025-02-25 | 16,635.00 | 16,695.00 | 16,610.00 | 16,645.00 | 0.0M |
| 2025-02-24 | 16,690.00 | 16,690.00 | 16,610.00 | 16,650.00 | 0.0M |
| 2025-02-21 | 16,755.00 | 16,790.00 | 16,710.00 | 16,790.00 | 0.0M |
| 2025-02-20 | 16,900.00 | 16,900.00 | 16,780.00 | 16,780.00 | 0.0M |
| 2025-02-19 | 16,730.00 | 16,955.00 | 16,730.00 | 16,945.00 | 0.0M |
| 2025-02-18 | 16,540.00 | 16,560.00 | 16,490.00 | 16,560.00 | 0.0M |
| 2025-02-17 | 16,395.00 | 16,500.00 | 16,395.00 | 16,450.00 | 0.0M |
| 2025-02-14 | 16,320.00 | 16,435.00 | 16,320.00 | 16,395.00 | 0.0M |
| 2025-02-13 | 16,260.00 | 16,260.00 | 16,085.00 | 16,235.00 | 0.0M |
| 2025-02-12 | 16,115.00 | 16,115.00 | 16,050.00 | 16,075.00 | 0.0M |
| 2025-02-11 | 16,090.00 | 16,115.00 | 16,085.00 | 16,110.00 | 0.0M |
| 2025-02-10 | 15,835.00 | 15,995.00 | 15,835.00 | 15,955.00 | 0.0M |
| 2025-02-07 | 16,025.00 | 16,040.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2025-02-06 | 16,050.00 | 16,050.00 | 15,980.00 | 16,025.00 | 0.0M |
| 2025-02-05 | 15,890.00 | 15,890.00 | 15,845.00 | 15,860.00 | 0.0M |
| 2025-02-04 | 15,730.00 | 15,825.00 | 15,715.00 | 15,715.00 | 0.0M |
| 2025-02-03 | 15,670.00 | 15,670.00 | 15,345.00 | 15,420.00 | 0.0M |
| 2025-01-31 | 16,015.00 | 16,015.00 | 15,820.00 | 15,820.00 | 0.0M |
| 2025-01-24 | 16,000.00 | 16,070.00 | 16,000.00 | 16,015.00 | 0.0M |
| 2025-01-23 | 16,215.00 | 16,215.00 | 15,985.00 | 16,040.00 | 0.0M |
| 2025-01-22 | 16,145.00 | 16,220.00 | 16,010.00 | 16,220.00 | 0.0M |
| 2025-01-21 | 16,110.00 | 16,110.00 | 15,960.00 | 15,960.00 | 0.0M |
| 2025-01-20 | 16,165.00 | 16,165.00 | 15,950.00 | 15,950.00 | 0.0M |
| 2025-01-17 | 16,065.00 | 16,065.00 | 15,945.00 | 15,980.00 | 0.0M |
| 2025-01-16 | 16,010.00 | 16,010.00 | 15,995.00 | 15,995.00 | 0.0M |
| 2025-01-15 | 15,780.00 | 15,790.00 | 15,780.00 | 15,790.00 | 0.0M |
| 2025-01-14 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 0.0M |
| 2025-01-13 | 15,930.00 | 15,930.00 | 15,710.00 | 15,710.00 | 0.0M |
| 2025-01-10 | 15,990.00 | 15,990.00 | 15,900.00 | 15,985.00 | 0.0M |
| 2025-01-09 | 15,965.00 | 16,075.00 | 15,965.00 | 16,015.00 | 0.0M |
| 2025-01-08 | 15,820.00 | 15,820.00 | 15,820.00 | 15,820.00 | 0.0M |
| 2025-01-07 | 15,820.00 | 15,820.00 | 15,820.00 | 15,820.00 | 0.0M |
| 2025-01-06 | 15,615.00 | 15,730.00 | 15,540.00 | 15,730.00 | 0.0M |
| 2025-01-03 | 15,475.00 | 15,510.00 | 15,475.00 | 15,490.00 | 0.0M |
| 2025-01-02 | 15,150.00 | 15,150.00 | 15,075.00 | 15,075.00 | 0.0M |