21,650.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23,400.00 | 23,650.00 | 21,250.00 | 21,650.00 | 0.8M |
| 2025-09-25 | 24,050.00 | 25,200.00 | 23,250.00 | 23,400.00 | 0.9M |
| 2025-09-24 | 23,500.00 | 25,950.00 | 23,050.00 | 24,200.00 | 1.7M |
| 2025-09-23 | 25,000.00 | 25,000.00 | 23,600.00 | 23,700.00 | 0.9M |
| 2025-09-22 | 26,150.00 | 26,400.00 | 25,050.00 | 25,100.00 | 1.0M |
| 2025-09-19 | 26,000.00 | 27,800.00 | 24,500.00 | 26,150.00 | 2.1M |
| 2025-09-18 | 25,300.00 | 25,800.00 | 24,500.00 | 25,750.00 | 0.8M |
| 2025-09-17 | 24,000.00 | 25,000.00 | 23,000.00 | 24,400.00 | 1.1M |
| 2025-09-16 | 25,000.00 | 25,050.00 | 23,400.00 | 23,850.00 | 0.8M |
| 2025-09-15 | 26,200.00 | 26,600.00 | 24,600.00 | 25,300.00 | 2.3M |
| 2025-09-12 | 20,550.00 | 25,400.00 | 20,050.00 | 25,250.00 | 6.3M |
| 2025-09-11 | 19,650.00 | 20,600.00 | 19,430.00 | 19,680.00 | 1.1M |
| 2025-09-10 | 19,830.00 | 19,970.00 | 18,990.00 | 19,240.00 | 0.7M |
| 2025-09-09 | 18,610.00 | 18,970.00 | 18,100.00 | 18,950.00 | 0.4M |
| 2025-09-08 | 19,000.00 | 19,040.00 | 18,300.00 | 18,510.00 | 0.4M |
| 2025-09-05 | 17,710.00 | 18,930.00 | 17,350.00 | 18,410.00 | 0.9M |
| 2025-09-04 | 18,250.00 | 18,270.00 | 17,570.00 | 17,710.00 | 0.3M |
| 2025-09-03 | 18,870.00 | 18,910.00 | 18,000.00 | 18,250.00 | 0.4M |
| 2025-09-02 | 19,350.00 | 19,410.00 | 18,090.00 | 19,120.00 | 0.9M |
| 2025-09-01 | 18,950.00 | 19,950.00 | 18,000.00 | 18,300.00 | 2.8M |
| 2025-08-29 | 17,120.00 | 17,260.00 | 16,670.00 | 16,800.00 | 0.6M |
| 2025-08-28 | 17,400.00 | 18,480.00 | 16,310.00 | 16,480.00 | 2.8M |
| 2025-08-27 | 15,680.00 | 15,730.00 | 15,050.00 | 15,160.00 | 0.4M |
| 2025-08-26 | 13,900.00 | 16,870.00 | 13,700.00 | 15,840.00 | 3.1M |
| 2025-08-25 | 13,460.00 | 14,470.00 | 13,380.00 | 14,160.00 | 0.4M |
| 2025-08-22 | 12,970.00 | 13,570.00 | 12,970.00 | 13,150.00 | 0.2M |
| 2025-08-21 | 13,160.00 | 13,260.00 | 12,890.00 | 12,970.00 | 0.1M |
| 2025-08-20 | 13,260.00 | 13,540.00 | 12,850.00 | 13,140.00 | 0.3M |
| 2025-08-19 | 14,390.00 | 14,610.00 | 13,840.00 | 13,950.00 | 0.2M |
| 2025-08-18 | 14,950.00 | 15,000.00 | 14,510.00 | 14,610.00 | 0.1M |
| 2025-08-14 | 15,900.00 | 16,180.00 | 15,010.00 | 15,160.00 | 0.6M |
| 2025-08-13 | 14,330.00 | 14,450.00 | 14,160.00 | 14,290.00 | 0.1M |
| 2025-08-12 | 14,710.00 | 14,880.00 | 14,210.00 | 14,220.00 | 0.2M |
| 2025-08-11 | 15,310.00 | 15,320.00 | 14,390.00 | 14,520.00 | 0.3M |
| 2025-08-08 | 16,650.00 | 16,950.00 | 14,430.00 | 15,150.00 | 1.3M |
| 2025-08-07 | 17,250.00 | 17,590.00 | 16,990.00 | 17,310.00 | 0.1M |
| 2025-08-06 | 16,750.00 | 17,290.00 | 16,750.00 | 17,090.00 | 0.0M |
| 2025-08-05 | 17,140.00 | 17,310.00 | 16,950.00 | 17,080.00 | 0.1M |
| 2025-08-04 | 17,050.00 | 17,290.00 | 17,010.00 | 17,040.00 | 0.0M |
| 2025-08-01 | 17,770.00 | 17,770.00 | 16,950.00 | 17,500.00 | 0.1M |
| 2025-07-31 | 17,700.00 | 18,250.00 | 17,320.00 | 18,060.00 | 0.2M |
| 2025-07-30 | 17,330.00 | 17,750.00 | 17,330.00 | 17,390.00 | 0.1M |
| 2025-07-29 | 17,650.00 | 17,790.00 | 17,300.00 | 17,450.00 | 0.1M |
| 2025-07-28 | 17,990.00 | 17,990.00 | 17,500.00 | 17,770.00 | 0.1M |
| 2025-07-25 | 18,260.00 | 18,310.00 | 17,780.00 | 17,970.00 | 0.1M |
| 2025-07-24 | 18,400.00 | 18,600.00 | 18,110.00 | 18,230.00 | 0.1M |
| 2025-07-23 | 18,760.00 | 18,830.00 | 18,050.00 | 18,490.00 | 0.1M |
| 2025-07-22 | 18,650.00 | 19,200.00 | 18,400.00 | 18,760.00 | 0.2M |
| 2025-07-21 | 18,350.00 | 18,500.00 | 18,130.00 | 18,420.00 | 0.0M |
| 2025-07-18 | 18,500.00 | 18,570.00 | 18,300.00 | 18,330.00 | 0.1M |
| 2025-07-17 | 19,120.00 | 19,150.00 | 18,300.00 | 18,500.00 | 0.1M |
| 2025-07-16 | 18,980.00 | 18,990.00 | 18,490.00 | 18,800.00 | 0.1M |
| 2025-07-15 | 18,550.00 | 19,300.00 | 18,080.00 | 19,110.00 | 0.1M |
| 2025-07-14 | 18,720.00 | 18,890.00 | 17,760.00 | 18,340.00 | 0.1M |
| 2025-07-11 | 18,890.00 | 19,200.00 | 18,550.00 | 18,700.00 | 0.1M |
| 2025-07-10 | 19,200.00 | 19,200.00 | 18,570.00 | 18,830.00 | 0.1M |
| 2025-07-09 | 19,400.00 | 19,690.00 | 18,980.00 | 19,060.00 | 0.1M |
| 2025-07-08 | 18,750.00 | 19,050.00 | 18,500.00 | 18,930.00 | 0.1M |
| 2025-07-07 | 18,950.00 | 19,000.00 | 18,470.00 | 18,900.00 | 0.1M |
| 2025-07-04 | 19,690.00 | 20,150.00 | 19,220.00 | 19,290.00 | 0.2M |
| 2025-07-03 | 19,350.00 | 19,450.00 | 19,020.00 | 19,020.00 | 0.1M |
| 2025-07-02 | 20,200.00 | 20,200.00 | 18,980.00 | 19,190.00 | 0.2M |
| 2025-07-01 | 20,450.00 | 20,550.00 | 20,050.00 | 20,100.00 | 0.1M |
| 2025-06-30 | 21,000.00 | 21,250.00 | 20,250.00 | 20,300.00 | 0.2M |
| 2025-06-27 | 20,750.00 | 22,100.00 | 20,150.00 | 21,000.00 | 0.8M |
| 2025-06-26 | 21,200.00 | 21,300.00 | 20,050.00 | 20,400.00 | 0.3M |
| 2025-06-25 | 22,600.00 | 22,600.00 | 20,750.00 | 20,950.00 | 0.5M |
| 2025-06-24 | 22,800.00 | 23,400.00 | 22,200.00 | 22,400.00 | 0.9M |
| 2025-06-23 | 20,800.00 | 22,800.00 | 20,650.00 | 22,000.00 | 1.0M |
| 2025-06-20 | 21,950.00 | 22,500.00 | 20,900.00 | 21,100.00 | 1.0M |
| 2025-06-19 | 22,950.00 | 23,150.00 | 21,450.00 | 21,650.00 | 0.6M |
| 2025-06-18 | 22,950.00 | 23,500.00 | 22,450.00 | 22,900.00 | 0.4M |
| 2025-06-17 | 23,750.00 | 24,350.00 | 22,500.00 | 22,950.00 | 0.6M |
| 2025-06-16 | 22,100.00 | 23,900.00 | 22,100.00 | 23,500.00 | 0.6M |
| 2025-06-13 | 24,400.00 | 24,500.00 | 22,200.00 | 22,550.00 | 0.6M |
| 2025-06-12 | 24,400.00 | 24,750.00 | 23,950.00 | 24,250.00 | 0.5M |
| 2025-06-11 | 25,250.00 | 25,350.00 | 24,150.00 | 24,400.00 | 0.5M |
| 2025-06-10 | 25,000.00 | 26,000.00 | 24,450.00 | 25,200.00 | 1.2M |
| 2025-06-09 | 26,500.00 | 26,800.00 | 24,350.00 | 24,950.00 | 1.6M |
| 2025-06-05 | 29,550.00 | 29,900.00 | 27,000.00 | 27,550.00 | 1.1M |
| 2025-06-04 | 27,850.00 | 30,900.00 | 27,450.00 | 28,700.00 | 2.8M |
| 2025-06-02 | 28,400.00 | 29,100.00 | 27,150.00 | 27,350.00 | 0.8M |
| 2025-05-30 | 30,450.00 | 30,750.00 | 28,750.00 | 28,850.00 | 0.9M |
| 2025-05-29 | 31,050.00 | 33,100.00 | 29,800.00 | 30,200.00 | 3.1M |
| 2025-05-28 | 28,450.00 | 33,500.00 | 28,200.00 | 30,400.00 | 8.3M |
| 2025-05-27 | 27,250.00 | 30,375.00 | 26,550.00 | 27,950.00 | 3.7M |
| 2025-05-26 | 26,900.00 | 29,000.00 | 26,250.00 | 27,150.00 | 1.6M |
| 2025-05-23 | 29,400.00 | 30,650.00 | 27,150.00 | 27,150.00 | 2.7M |
| 2025-05-22 | 27,950.00 | 32,850.00 | 27,250.00 | 28,800.00 | 9.8M |
| 2025-05-21 | 25,250.00 | 30,750.00 | 25,200.00 | 28,500.00 | 15.3M |
| 2025-05-20 | 22,450.00 | 29,100.00 | 20,800.00 | 25,750.00 | 16.0M |
| 2025-05-19 | 24,450.00 | 24,550.00 | 22,000.00 | 22,400.00 | 1.2M |
| 2025-05-16 | 24,900.00 | 27,150.00 | 24,100.00 | 24,950.00 | 4.8M |
| 2025-05-15 | 25,050.00 | 25,650.00 | 22,550.00 | 25,300.00 | 5.7M |
| 2025-05-14 | 23,350.00 | 26,700.00 | 21,050.00 | 25,050.00 | 21.6M |
| 2025-05-13 | 15,870.00 | 20,550.00 | 15,860.00 | 20,550.00 | 5.1M |
| 2025-05-12 | 15,600.00 | 16,280.00 | 14,930.00 | 15,840.00 | 2.9M |
| 2025-05-09 | 16,420.00 | 18,050.00 | 14,930.00 | 15,570.00 | 13.1M |
| 2025-05-08 | 17,000.00 | 18,700.00 | 14,100.00 | 15,400.00 | 24.9M |