17,200.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 19,900.00 | 19,900.00 | 19,200.00 | 19,400.00 | 0.0M |
| 2023-12-28 | 19,900.00 | 20,000.00 | 19,500.00 | 19,800.00 | 0.0M |
| 2023-12-27 | 20,400.00 | 20,400.00 | 19,500.00 | 19,700.00 | 0.0M |
| 2023-12-26 | 22,100.00 | 22,100.00 | 19,500.00 | 19,700.00 | 0.0M |
| 2023-12-25 | 19,600.00 | 19,800.00 | 19,300.00 | 19,500.00 | 0.0M |
| 2023-12-22 | 19,500.00 | 19,800.00 | 19,200.00 | 19,500.00 | 0.0M |
| 2023-12-21 | 19,500.00 | 19,800.00 | 19,200.00 | 19,500.00 | 0.0M |
| 2023-12-20 | 19,500.00 | 19,800.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2023-12-19 | 19,900.00 | 20,000.00 | 19,000.00 | 19,400.00 | 0.0M |
| 2023-12-18 | 19,800.00 | 20,000.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2023-12-15 | 19,600.00 | 19,800.00 | 19,000.00 | 19,600.00 | 0.1M |
| 2023-12-14 | 19,600.00 | 20,000.00 | 19,200.00 | 19,600.00 | 0.0M |
| 2023-12-13 | 19,800.00 | 20,000.00 | 19,300.00 | 19,800.00 | 0.0M |
| 2023-12-12 | 19,600.00 | 19,900.00 | 19,400.00 | 19,700.00 | 0.0M |
| 2023-12-11 | 19,600.00 | 19,800.00 | 19,300.00 | 19,500.00 | 0.0M |
| 2023-12-08 | 19,800.00 | 20,000.00 | 19,400.00 | 19,700.00 | 0.0M |
| 2023-12-07 | 19,800.00 | 20,000.00 | 19,100.00 | 19,400.00 | 0.0M |
| 2023-12-06 | 19,800.00 | 19,800.00 | 19,300.00 | 19,700.00 | 0.0M |
| 2023-12-05 | 20,400.00 | 21,300.00 | 19,300.00 | 19,500.00 | 0.0M |
| 2023-12-04 | 19,400.00 | 19,500.00 | 19,000.00 | 19,400.00 | 0.0M |
| 2023-12-01 | 19,300.00 | 19,400.00 | 19,100.00 | 19,200.00 | 0.0M |
| 2023-11-30 | 19,200.00 | 19,500.00 | 19,000.00 | 19,200.00 | 0.0M |
| 2023-11-29 | 19,000.00 | 19,200.00 | 18,800.00 | 18,800.00 | 0.0M |
| 2023-11-28 | 19,000.00 | 19,500.00 | 18,800.00 | 19,200.00 | 0.0M |
| 2023-11-27 | 19,500.00 | 19,500.00 | 18,700.00 | 19,000.00 | 0.0M |
| 2023-11-24 | 18,800.00 | 19,400.00 | 18,200.00 | 19,000.00 | 0.0M |
| 2023-11-23 | 19,000.00 | 19,300.00 | 18,900.00 | 18,900.00 | 0.0M |
| 2023-11-22 | 19,600.00 | 19,600.00 | 18,900.00 | 19,000.00 | 0.0M |
| 2023-11-21 | 19,500.00 | 19,500.00 | 19,000.00 | 19,200.00 | 0.0M |
| 2023-11-20 | 19,500.00 | 20,000.00 | 19,000.00 | 19,100.00 | 0.0M |
| 2023-11-17 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2023-11-16 | 19,800.00 | 20,000.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2023-11-15 | 19,800.00 | 20,000.00 | 19,400.00 | 19,500.00 | 0.0M |
| 2023-11-14 | 19,300.00 | 19,700.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2023-11-13 | 20,000.00 | 20,200.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2023-11-10 | 19,600.00 | 19,600.00 | 19,200.00 | 19,500.00 | 0.0M |
| 2023-11-09 | 19,500.00 | 19,900.00 | 19,400.00 | 19,700.00 | 0.0M |
| 2023-11-08 | 21,500.00 | 22,000.00 | 19,000.00 | 19,700.00 | 0.0M |
| 2023-11-07 | 19,600.00 | 19,600.00 | 18,900.00 | 19,400.00 | 0.0M |
| 2023-11-06 | 19,600.00 | 20,400.00 | 19,000.00 | 19,400.00 | 0.0M |
| 2023-11-03 | 20,000.00 | 20,000.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2023-11-02 | 20,800.00 | 22,300.00 | 19,600.00 | 20,500.00 | 0.0M |
| 2023-11-01 | 20,200.00 | 21,500.00 | 18,600.00 | 19,700.00 | 0.0M |
| 2023-10-31 | 20,200.00 | 21,000.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2023-10-30 | 20,000.00 | 20,200.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2023-10-27 | 19,700.00 | 20,200.00 | 19,100.00 | 19,500.00 | 0.0M |
| 2023-10-26 | 20,400.00 | 20,400.00 | 19,000.00 | 19,300.00 | 0.0M |
| 2023-10-25 | 21,000.00 | 21,000.00 | 18,100.00 | 20,400.00 | 0.1M |
| 2023-10-24 | 21,000.00 | 21,000.00 | 20,400.00 | 20,900.00 | 0.0M |
| 2023-10-23 | 21,300.00 | 21,500.00 | 20,000.00 | 20,900.00 | 0.0M |
| 2023-10-20 | 21,300.00 | 21,500.00 | 20,100.00 | 21,100.00 | 0.0M |
| 2023-10-19 | 21,000.00 | 21,500.00 | 20,600.00 | 20,900.00 | 0.0M |
| 2023-10-18 | 21,500.00 | 21,800.00 | 20,700.00 | 21,300.00 | 0.0M |
| 2023-10-17 | 21,500.00 | 21,500.00 | 20,900.00 | 21,400.00 | 0.0M |
| 2023-10-16 | 21,500.00 | 21,500.00 | 21,000.00 | 21,500.00 | 0.0M |
| 2023-10-13 | 21,500.00 | 22,000.00 | 21,100.00 | 21,400.00 | 0.0M |
| 2023-10-12 | 21,800.00 | 22,000.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2023-10-11 | 21,700.00 | 22,000.00 | 21,300.00 | 21,600.00 | 0.0M |
| 2023-10-10 | 21,600.00 | 22,000.00 | 21,500.00 | 21,600.00 | 0.0M |
| 2023-10-09 | 22,000.00 | 22,000.00 | 21,100.00 | 21,500.00 | 0.0M |
| 2023-10-06 | 21,700.00 | 22,000.00 | 21,000.00 | 21,600.00 | 0.0M |
| 2023-10-05 | 22,000.00 | 22,000.00 | 21,000.00 | 21,700.00 | 0.0M |
| 2023-10-04 | 21,900.00 | 22,000.00 | 21,500.00 | 22,000.00 | 0.0M |
| 2023-10-03 | 22,700.00 | 22,700.00 | 20,000.00 | 22,100.00 | 0.0M |
| 2023-10-02 | 22,500.00 | 23,000.00 | 22,200.00 | 22,600.00 | 0.0M |
| 2023-09-29 | 21,600.00 | 22,400.00 | 21,400.00 | 21,700.00 | 0.0M |
| 2023-09-28 | 21,900.00 | 21,900.00 | 21,000.00 | 21,300.00 | 0.0M |
| 2023-09-27 | 22,000.00 | 22,000.00 | 21,000.00 | 21,900.00 | 0.0M |
| 2023-09-26 | 21,900.00 | 22,400.00 | 21,600.00 | 22,000.00 | 0.0M |
| 2023-09-25 | 22,100.00 | 22,600.00 | 21,100.00 | 22,200.00 | 0.0M |
| 2023-09-22 | 22,100.00 | 22,400.00 | 21,900.00 | 22,200.00 | 0.0M |
| 2023-09-21 | 22,600.00 | 22,600.00 | 22,200.00 | 22,600.00 | 0.0M |
| 2023-09-20 | 22,500.00 | 22,800.00 | 22,200.00 | 22,600.00 | 0.0M |
| 2023-09-19 | 22,500.00 | 22,700.00 | 22,100.00 | 22,600.00 | 0.0M |
| 2023-09-18 | 22,400.00 | 22,900.00 | 22,400.00 | 22,500.00 | 0.0M |
| 2023-09-15 | 22,800.00 | 23,000.00 | 22,100.00 | 22,900.00 | 0.0M |
| 2023-09-14 | 23,500.00 | 23,500.00 | 22,500.00 | 23,100.00 | 0.0M |
| 2023-09-13 | 23,000.00 | 23,600.00 | 22,800.00 | 23,000.00 | 0.0M |
| 2023-09-12 | 23,100.00 | 23,300.00 | 22,500.00 | 23,200.00 | 0.0M |
| 2023-09-11 | 23,300.00 | 23,600.00 | 22,700.00 | 23,000.00 | 0.0M |
| 2023-09-08 | 24,000.00 | 24,000.00 | 23,200.00 | 23,400.00 | 0.0M |
| 2023-09-07 | 23,600.00 | 24,300.00 | 23,100.00 | 23,500.00 | 0.1M |
| 2023-09-06 | 23,500.00 | 25,000.00 | 22,700.00 | 23,100.00 | 0.1M |
| 2023-09-05 | 23,500.00 | 24,000.00 | 22,000.00 | 22,800.00 | 0.2M |
| 2023-08-31 | 22,600.00 | 23,500.00 | 22,000.00 | 23,000.00 | 0.1M |
| 2023-08-30 | 22,200.00 | 22,500.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2023-08-29 | 22,800.00 | 23,200.00 | 22,000.00 | 22,400.00 | 0.1M |
| 2023-08-28 | 22,700.00 | 23,400.00 | 21,800.00 | 22,800.00 | 0.0M |
| 2023-08-25 | 22,300.00 | 23,500.00 | 21,000.00 | 23,000.00 | 0.1M |
| 2023-08-24 | 23,000.00 | 23,000.00 | 22,000.00 | 22,500.00 | 0.0M |
| 2023-08-23 | 23,800.00 | 23,900.00 | 20,600.00 | 22,800.00 | 0.1M |
| 2023-08-22 | 23,100.00 | 23,800.00 | 23,000.00 | 23,400.00 | 0.0M |
| 2023-08-21 | 23,400.00 | 23,500.00 | 22,900.00 | 23,100.00 | 0.0M |
| 2023-08-18 | 24,300.00 | 24,500.00 | 22,900.00 | 23,500.00 | 0.1M |
| 2023-08-17 | 24,500.00 | 24,800.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2023-08-16 | 24,500.00 | 24,800.00 | 24,500.00 | 24,500.00 | 0.0M |
| 2023-08-15 | 25,300.00 | 25,400.00 | 24,400.00 | 24,800.00 | 0.1M |
| 2023-08-14 | 25,000.00 | 25,400.00 | 24,800.00 | 25,200.00 | 0.1M |
| 2023-08-11 | 25,000.00 | 25,300.00 | 24,500.00 | 24,900.00 | 0.1M |
| 2023-08-10 | 25,400.00 | 25,400.00 | 24,700.00 | 25,100.00 | 0.1M |
| 2023-08-09 | 25,100.00 | 25,500.00 | 24,800.00 | 25,200.00 | 0.0M |
| 2023-08-08 | 25,000.00 | 25,400.00 | 24,700.00 | 25,400.00 | 0.1M |
| 2023-08-07 | 25,300.00 | 25,500.00 | 24,800.00 | 25,100.00 | 0.1M |
| 2023-08-04 | 24,900.00 | 25,200.00 | 24,900.00 | 25,100.00 | 0.0M |
| 2023-08-03 | 25,200.00 | 25,200.00 | 24,500.00 | 25,000.00 | 0.0M |
| 2023-08-02 | 25,500.00 | 25,500.00 | 24,500.00 | 25,300.00 | 0.1M |
| 2023-08-01 | 26,400.00 | 26,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2023-07-31 | 26,400.00 | 27,500.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2023-07-28 | 24,900.00 | 28,000.00 | 24,900.00 | 25,900.00 | 0.1M |
| 2023-07-27 | 24,500.00 | 24,500.00 | 24,200.00 | 24,500.00 | 0.0M |
| 2023-07-26 | 24,700.00 | 24,800.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2023-07-25 | 24,500.00 | 24,700.00 | 24,300.00 | 24,600.00 | 0.0M |
| 2023-07-24 | 24,600.00 | 25,000.00 | 24,400.00 | 24,500.00 | 0.0M |
| 2023-07-21 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2023-07-20 | 24,600.00 | 24,800.00 | 24,400.00 | 24,700.00 | 0.0M |
| 2023-07-19 | 24,700.00 | 24,700.00 | 24,400.00 | 24,600.00 | 0.0M |
| 2023-07-18 | 24,900.00 | 24,900.00 | 24,500.00 | 24,700.00 | 0.0M |
| 2023-07-17 | 24,600.00 | 24,800.00 | 24,500.00 | 24,700.00 | 0.0M |
| 2023-07-14 | 24,800.00 | 24,800.00 | 24,500.00 | 24,800.00 | 0.0M |
| 2023-07-13 | 24,800.00 | 24,800.00 | 24,700.00 | 24,700.00 | 0.0M |
| 2023-07-12 | 25,300.00 | 25,300.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-07-11 | 24,700.00 | 25,100.00 | 24,700.00 | 25,000.00 | 0.0M |
| 2023-07-10 | 24,600.00 | 24,800.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2023-07-07 | 24,700.00 | 24,800.00 | 24,500.00 | 24,800.00 | 0.0M |
| 2023-07-06 | 24,900.00 | 24,900.00 | 24,700.00 | 24,900.00 | 0.0M |
| 2023-07-05 | 24,700.00 | 24,900.00 | 24,700.00 | 24,900.00 | 0.0M |
| 2023-07-04 | 24,800.00 | 25,000.00 | 24,500.00 | 24,800.00 | 0.0M |
| 2023-07-03 | 24,600.00 | 25,200.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-06-30 | 24,500.00 | 24,900.00 | 24,500.00 | 24,800.00 | 0.0M |
| 2023-06-29 | 24,600.00 | 24,800.00 | 24,200.00 | 24,700.00 | 0.0M |
| 2023-06-28 | 24,900.00 | 24,900.00 | 24,500.00 | 24,600.00 | 0.0M |
| 2023-06-27 | 25,000.00 | 25,100.00 | 24,700.00 | 25,000.00 | 0.0M |
| 2023-06-26 | 25,000.00 | 25,200.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-06-23 | 24,800.00 | 24,900.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-06-22 | 24,900.00 | 25,000.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-06-21 | 25,000.00 | 25,000.00 | 24,700.00 | 24,900.00 | 0.0M |
| 2023-06-20 | 25,000.00 | 25,000.00 | 24,500.00 | 24,900.00 | 0.0M |
| 2023-06-19 | 24,800.00 | 25,000.00 | 24,500.00 | 24,900.00 | 0.0M |
| 2023-06-16 | 24,800.00 | 25,100.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2023-06-15 | 25,300.00 | 25,300.00 | 24,600.00 | 25,000.00 | 0.0M |
| 2023-06-14 | 25,100.00 | 25,100.00 | 24,500.00 | 24,700.00 | 0.0M |
| 2023-06-13 | 25,400.00 | 25,400.00 | 24,800.00 | 25,200.00 | 0.0M |
| 2023-06-12 | 25,500.00 | 25,500.00 | 24,800.00 | 24,800.00 | 0.0M |
| 2023-06-09 | 25,100.00 | 25,200.00 | 24,500.00 | 25,200.00 | 0.0M |
| 2023-06-08 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 0.0M |
| 2023-06-07 | 25,800.00 | 25,800.00 | 25,000.00 | 25,600.00 | 0.0M |
| 2023-06-06 | 25,700.00 | 25,800.00 | 25,100.00 | 25,500.00 | 0.0M |
| 2023-06-05 | 25,400.00 | 26,000.00 | 25,400.00 | 25,900.00 | 0.0M |
| 2023-06-02 | 25,000.00 | 25,800.00 | 25,000.00 | 25,400.00 | 0.0M |
| 2023-06-01 | 24,900.00 | 25,300.00 | 24,900.00 | 25,300.00 | 0.0M |
| 2023-05-31 | 25,200.00 | 25,200.00 | 24,700.00 | 25,100.00 | 0.0M |
| 2023-05-30 | 25,300.00 | 25,300.00 | 24,800.00 | 25,200.00 | 0.0M |
| 2023-05-29 | 25,000.00 | 25,700.00 | 24,600.00 | 25,300.00 | 0.0M |
| 2023-05-26 | 24,400.00 | 25,000.00 | 24,300.00 | 25,000.00 | 0.0M |
| 2023-05-25 | 24,800.00 | 25,500.00 | 24,000.00 | 24,300.00 | 0.0M |
| 2023-05-24 | 24,200.00 | 24,400.00 | 23,800.00 | 24,400.00 | 0.0M |
| 2023-05-23 | 24,900.00 | 24,900.00 | 24,000.00 | 24,500.00 | 0.0M |
| 2023-05-22 | 25,700.00 | 25,700.00 | 24,600.00 | 24,600.00 | 0.0M |
| 2023-05-19 | 25,800.00 | 25,800.00 | 25,000.00 | 25,700.00 | 0.0M |
| 2023-05-18 | 26,000.00 | 26,100.00 | 25,100.00 | 25,600.00 | 0.0M |
| 2023-05-17 | 26,000.00 | 26,500.00 | 25,200.00 | 25,900.00 | 0.0M |
| 2023-05-16 | 25,900.00 | 26,000.00 | 25,000.00 | 25,900.00 | 0.0M |
| 2023-05-15 | 26,000.00 | 26,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2023-05-12 | 26,700.00 | 26,700.00 | 25,900.00 | 25,900.00 | 0.0M |
| 2023-05-11 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 0.0M |
| 2023-05-10 | 26,400.00 | 26,800.00 | 26,100.00 | 26,800.00 | 0.0M |
| 2023-05-09 | 26,300.00 | 27,000.00 | 26,100.00 | 26,300.00 | 0.0M |
| 2023-05-08 | 26,700.00 | 26,700.00 | 26,200.00 | 26,500.00 | 0.0M |
| 2023-05-05 | 27,700.00 | 27,700.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2023-05-04 | 27,300.00 | 28,500.00 | 26,600.00 | 27,100.00 | 0.0M |
| 2023-04-28 | 27,900.00 | 28,000.00 | 26,800.00 | 27,600.00 | 0.0M |
| 2023-04-27 | 27,500.00 | 28,000.00 | 27,200.00 | 27,200.00 | 0.0M |
| 2023-04-26 | 27,200.00 | 27,900.00 | 26,300.00 | 27,900.00 | 0.0M |
| 2023-04-25 | 27,000.00 | 27,400.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2023-04-24 | 27,700.00 | 27,700.00 | 26,200.00 | 26,400.00 | 0.0M |
| 2023-04-21 | 26,800.00 | 27,200.00 | 26,000.00 | 26,800.00 | 0.0M |
| 2023-04-20 | 27,700.00 | 27,700.00 | 27,100.00 | 27,300.00 | 0.0M |
| 2023-04-19 | 27,700.00 | 27,900.00 | 27,200.00 | 27,600.00 | 0.0M |
| 2023-04-18 | 27,800.00 | 27,900.00 | 27,300.00 | 27,700.00 | 0.0M |
| 2023-04-17 | 28,000.00 | 28,000.00 | 26,600.00 | 27,300.00 | 0.0M |
| 2023-04-14 | 28,800.00 | 29,100.00 | 27,000.00 | 28,000.00 | 0.0M |
| 2023-04-13 | 28,500.00 | 29,400.00 | 28,300.00 | 28,800.00 | 0.0M |
| 2023-04-12 | 28,000.00 | 29,000.00 | 27,900.00 | 28,700.00 | 0.1M |
| 2023-04-07 | 26,300.00 | 26,400.00 | 25,100.00 | 25,500.00 | 0.0M |
| 2023-03-31 | 25,600.00 | 26,500.00 | 25,300.00 | 25,800.00 | 0.0M |
| 2023-03-24 | 26,000.00 | 26,500.00 | 25,000.00 | 25,700.00 | 0.0M |
| 2023-03-17 | 27,500.00 | 27,600.00 | 25,500.00 | 26,000.00 | 0.0M |
| 2023-03-10 | 27,000.00 | 28,000.00 | 26,300.00 | 27,000.00 | 0.1M |
| 2023-03-03 | 26,500.00 | 26,500.00 | 24,500.00 | 25,400.00 | 0.0M |
| 2023-02-24 | 26,700.00 | 27,500.00 | 25,300.00 | 26,500.00 | 0.0M |
| 2023-02-17 | 26,500.00 | 28,000.00 | 24,900.00 | 25,700.00 | 0.0M |
| 2023-02-10 | 24,000.00 | 27,000.00 | 23,000.00 | 26,300.00 | 0.0M |
| 2023-02-03 | 27,300.00 | 27,300.00 | 26,500.00 | 26,900.00 | 0.0M |
| 2023-01-27 | 27,800.00 | 28,000.00 | 26,200.00 | 27,300.00 | 0.1M |
| 2023-01-13 | 24,000.00 | 26,500.00 | 23,900.00 | 25,500.00 | 0.1M |
| 2023-01-06 | 24,000.00 | 25,000.00 | 23,200.00 | 24,900.00 | 0.0M |