16,420.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16,765.00 | 16,765.00 | 16,365.00 | 16,420.00 | 0.0M |
| 2025-09-25 | 16,805.00 | 16,910.00 | 16,805.00 | 16,820.00 | 0.0M |
| 2025-09-24 | 16,985.00 | 17,020.00 | 16,760.00 | 16,930.00 | 0.0M |
| 2025-09-23 | 16,985.00 | 16,990.00 | 16,900.00 | 16,980.00 | 0.0M |
| 2025-09-22 | 17,025.00 | 17,025.00 | 16,870.00 | 16,875.00 | 0.0M |
| 2025-09-19 | 16,930.00 | 17,010.00 | 16,870.00 | 16,905.00 | 0.0M |
| 2025-09-18 | 16,745.00 | 16,940.00 | 16,745.00 | 16,930.00 | 0.0M |
| 2025-09-17 | 16,905.00 | 16,905.00 | 16,705.00 | 16,730.00 | 0.0M |
| 2025-09-16 | 16,865.00 | 16,975.00 | 16,835.00 | 16,905.00 | 0.0M |
| 2025-09-15 | 16,815.00 | 16,815.00 | 16,665.00 | 16,760.00 | 0.0M |
| 2025-09-12 | 16,550.00 | 16,710.00 | 16,530.00 | 16,690.00 | 0.0M |
| 2025-09-11 | 16,295.00 | 16,435.00 | 16,295.00 | 16,345.00 | 0.0M |
| 2025-09-10 | 15,990.00 | 16,315.00 | 15,990.00 | 16,290.00 | 0.0M |
| 2025-09-09 | 15,795.00 | 15,965.00 | 15,780.00 | 15,945.00 | 0.0M |
| 2025-09-08 | 15,710.00 | 15,760.00 | 15,705.00 | 15,745.00 | 0.0M |
| 2025-09-05 | 15,715.00 | 15,735.00 | 15,670.00 | 15,680.00 | 0.0M |
| 2025-09-04 | 15,655.00 | 15,685.00 | 15,580.00 | 15,580.00 | 0.0M |
| 2025-09-03 | 15,525.00 | 15,600.00 | 15,525.00 | 15,550.00 | 0.0M |
| 2025-09-02 | 15,430.00 | 15,495.00 | 15,430.00 | 15,485.00 | 0.0M |
| 2025-09-01 | 15,560.00 | 15,560.00 | 15,350.00 | 15,430.00 | 0.0M |
| 2025-08-29 | 15,655.00 | 15,685.00 | 15,545.00 | 15,555.00 | 0.0M |
| 2025-08-28 | 15,480.00 | 15,720.00 | 15,480.00 | 15,655.00 | 0.0M |
| 2025-08-27 | 15,450.00 | 15,480.00 | 15,415.00 | 15,480.00 | 0.0M |
| 2025-08-26 | 15,555.00 | 15,575.00 | 15,455.00 | 15,455.00 | 0.0M |
| 2025-08-25 | 15,570.00 | 15,570.00 | 15,495.00 | 15,555.00 | 0.0M |
| 2025-08-22 | 15,385.00 | 15,425.00 | 15,350.00 | 15,360.00 | 0.0M |
| 2025-08-21 | 15,260.00 | 15,330.00 | 15,250.00 | 15,250.00 | 0.0M |
| 2025-08-20 | 15,095.00 | 15,245.00 | 14,930.00 | 15,245.00 | 0.0M |
| 2025-08-19 | 15,480.00 | 15,495.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-08-18 | 15,685.00 | 15,685.00 | 15,480.00 | 15,480.00 | 0.0M |
| 2025-08-14 | 15,750.00 | 15,755.00 | 15,655.00 | 15,685.00 | 0.0M |
| 2025-08-13 | 15,670.00 | 15,677.00 | 15,530.00 | 15,655.00 | 0.0M |
| 2025-08-12 | 15,710.00 | 15,815.00 | 15,515.00 | 15,515.00 | 0.0M |
| 2025-08-11 | 15,575.00 | 15,650.00 | 15,575.00 | 15,615.00 | 0.0M |
| 2025-08-08 | 15,625.00 | 15,700.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2025-08-07 | 15,620.00 | 15,695.00 | 15,605.00 | 15,665.00 | 0.0M |
| 2025-08-06 | 15,550.00 | 15,620.00 | 15,525.00 | 15,620.00 | 0.0M |
| 2025-08-05 | 15,495.00 | 15,620.00 | 15,465.00 | 15,620.00 | 0.0M |
| 2025-08-04 | 15,230.00 | 15,337.00 | 15,100.00 | 15,330.00 | 0.0M |
| 2025-08-01 | 15,655.00 | 15,655.00 | 15,150.00 | 15,160.00 | 0.0M |
| 2025-07-31 | 15,860.00 | 15,930.00 | 15,745.00 | 15,775.00 | 0.0M |
| 2025-07-30 | 15,870.00 | 15,870.00 | 15,670.00 | 15,745.00 | 0.0M |
| 2025-07-29 | 15,500.00 | 15,730.00 | 15,460.00 | 15,715.00 | 0.0M |
| 2025-07-28 | 15,860.00 | 15,860.00 | 15,590.00 | 15,630.00 | 0.0M |
| 2025-07-25 | 15,740.00 | 15,870.00 | 15,740.00 | 15,860.00 | 0.0M |
| 2025-07-24 | 15,910.00 | 16,060.00 | 15,720.00 | 15,740.00 | 0.0M |
| 2025-07-23 | 15,920.00 | 15,920.00 | 15,565.00 | 15,725.00 | 0.0M |
| 2025-07-22 | 15,895.00 | 15,905.00 | 15,615.00 | 15,710.00 | 0.0M |
| 2025-07-21 | 15,660.00 | 15,860.00 | 15,660.00 | 15,845.00 | 0.0M |
| 2025-07-18 | 15,770.00 | 15,820.00 | 15,650.00 | 15,800.00 | 0.0M |
| 2025-07-17 | 16,010.00 | 16,010.00 | 15,680.00 | 15,785.00 | 0.0M |
| 2025-07-16 | 16,155.00 | 16,155.00 | 15,910.00 | 15,955.00 | 0.0M |
| 2025-07-15 | 16,120.00 | 16,140.00 | 15,980.00 | 16,140.00 | 0.0M |
| 2025-07-14 | 15,940.00 | 16,120.00 | 15,930.00 | 16,120.00 | 0.0M |
| 2025-07-11 | 16,115.00 | 16,220.00 | 15,890.00 | 15,955.00 | 0.1M |
| 2025-07-10 | 15,750.00 | 16,000.00 | 15,750.00 | 16,000.00 | 0.0M |
| 2025-07-09 | 15,655.00 | 15,825.00 | 15,645.00 | 15,825.00 | 0.0M |
| 2025-07-08 | 15,500.00 | 15,685.00 | 15,480.00 | 15,655.00 | 0.0M |
| 2025-07-07 | 15,120.00 | 15,240.00 | 15,120.00 | 15,180.00 | 0.0M |
| 2025-07-04 | 15,425.00 | 15,425.00 | 15,160.00 | 15,160.00 | 0.0M |
| 2025-07-03 | 15,460.00 | 15,510.00 | 15,460.00 | 15,490.00 | 0.0M |
| 2025-07-02 | 15,390.00 | 15,390.00 | 15,160.00 | 15,320.00 | 0.0M |
| 2025-07-01 | 15,650.00 | 15,780.00 | 15,525.00 | 15,525.00 | 0.0M |
| 2025-06-30 | 15,390.00 | 15,535.00 | 15,390.00 | 15,455.00 | 0.0M |
| 2025-06-27 | 15,450.00 | 15,550.00 | 15,240.00 | 15,260.00 | 0.0M |
| 2025-06-26 | 15,575.00 | 15,590.00 | 15,255.00 | 15,500.00 | 0.0M |
| 2025-06-25 | 15,760.00 | 15,760.00 | 15,480.00 | 15,575.00 | 0.0M |
| 2025-06-24 | 15,430.00 | 15,600.00 | 15,415.00 | 15,600.00 | 0.0M |
| 2025-06-23 | 15,020.00 | 15,100.00 | 14,795.00 | 15,085.00 | 0.0M |
| 2025-06-20 | 14,890.00 | 15,010.00 | 14,765.00 | 15,000.00 | 0.0M |
| 2025-06-19 | 14,840.00 | 14,840.00 | 14,680.00 | 14,765.00 | 0.0M |
| 2025-06-18 | 14,615.00 | 14,735.00 | 14,615.00 | 14,710.00 | 0.0M |
| 2025-06-17 | 14,700.00 | 14,875.00 | 14,600.00 | 14,635.00 | 0.0M |
| 2025-06-16 | 14,385.00 | 14,625.00 | 14,385.00 | 14,625.00 | 0.0M |
| 2025-06-13 | 14,430.00 | 14,430.00 | 14,210.00 | 14,255.00 | 0.0M |
| 2025-06-12 | 14,335.00 | 14,430.00 | 14,325.00 | 14,430.00 | 0.0M |
| 2025-06-11 | 14,265.00 | 14,330.00 | 14,185.00 | 14,330.00 | 0.0M |
| 2025-06-10 | 14,020.00 | 14,115.00 | 14,020.00 | 14,050.00 | 0.0M |
| 2025-06-09 | 14,015.00 | 14,020.00 | 13,940.00 | 14,020.00 | 0.0M |
| 2025-06-05 | 13,600.00 | 13,755.00 | 13,600.00 | 13,685.00 | 0.0M |
| 2025-06-04 | 13,400.00 | 13,495.00 | 13,400.00 | 13,495.00 | 0.0M |
| 2025-06-02 | 13,120.00 | 13,105.00 | 13,105.00 | 13,105.00 | 0.0M |
| 2025-05-30 | 13,120.00 | 13,120.00 | 13,105.00 | 13,105.00 | 0.0M |
| 2025-05-29 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 0.0M |
| 2025-05-28 | 13,040.00 | 13,095.00 | 13,040.00 | 13,065.00 | 0.0M |
| 2025-05-27 | 12,830.00 | 12,865.00 | 12,830.00 | 12,865.00 | 0.0M |
| 2025-05-26 | 12,525.00 | 12,820.00 | 12,820.00 | 12,820.00 | 0.0M |
| 2025-05-23 | 12,525.00 | 12,535.00 | 12,535.00 | 12,535.00 | 0.0M |
| 2025-05-22 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.0M |
| 2025-05-21 | 12,530.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0M |
| 2025-05-20 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.0M |
| 2025-05-19 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.0M |
| 2025-05-16 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-05-15 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-05-12 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0M |
| 2025-05-09 | 12,400.00 | 12,400.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2025-05-08 | 12,400.00 | 12,425.00 | 12,400.00 | 12,425.00 | 0.0M |
| 2025-05-02 | 12,155.00 | 12,175.00 | 12,155.00 | 12,175.00 | 0.0M |
| 2025-04-30 | 12,155.00 | 12,155.00 | 12,155.00 | 12,155.00 | 0.0M |
| 2025-04-29 | 12,145.00 | 12,150.00 | 12,145.00 | 12,150.00 | 0.0M |
| 2025-04-22 | 12,040.00 | 12,040.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2025-04-21 | 12,055.00 | 12,055.00 | 12,055.00 | 12,055.00 | 0.0M |
| 2025-04-18 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2025-04-17 | 11,905.00 | 11,905.00 | 11,820.00 | 11,820.00 | 0.0M |
| 2025-04-16 | 11,910.00 | 11,910.00 | 11,835.00 | 11,835.00 | 0.0M |
| 2025-04-15 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 0.0M |
| 2025-04-14 | 11,845.00 | 11,845.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2025-04-11 | 11,610.00 | 11,680.00 | 11,605.00 | 11,680.00 | 0.0M |
| 2025-04-10 | 11,800.00 | 11,800.00 | 11,600.00 | 11,690.00 | 0.0M |
| 2025-04-09 | 11,265.00 | 11,265.00 | 11,000.00 | 11,005.00 | 0.0M |
| 2025-04-08 | 11,515.00 | 11,515.00 | 11,240.00 | 11,260.00 | 0.0M |
| 2025-04-07 | 11,555.00 | 11,555.00 | 11,280.00 | 11,280.00 | 0.0M |
| 2025-04-04 | 11,900.00 | 11,900.00 | 11,875.00 | 11,875.00 | 0.0M |
| 2025-04-03 | 11,805.00 | 12,035.00 | 11,805.00 | 12,015.00 | 0.0M |
| 2025-04-02 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0M |
| 2025-04-01 | 12,110.00 | 12,215.00 | 12,110.00 | 12,215.00 | 0.0M |
| 2025-03-31 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 0.0M |
| 2025-03-28 | 12,565.00 | 12,565.00 | 12,290.00 | 12,290.00 | 0.0M |
| 2025-03-27 | 12,715.00 | 12,715.00 | 12,595.00 | 12,595.00 | 0.0M |
| 2025-03-26 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-03-25 | 12,755.00 | 12,755.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-03-24 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2025-03-21 | 12,815.00 | 12,815.00 | 12,725.00 | 12,750.00 | 0.0M |
| 2025-03-20 | 12,815.00 | 12,815.00 | 12,815.00 | 12,815.00 | 0.0M |
| 2025-03-18 | 12,795.00 | 12,795.00 | 12,695.00 | 12,695.00 | 0.0M |
| 2025-03-17 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2025-03-14 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-03-13 | 12,540.00 | 12,540.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-03-12 | 12,345.00 | 12,530.00 | 12,345.00 | 12,530.00 | 0.0M |
| 2025-03-11 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0M |
| 2025-03-10 | 12,485.00 | 12,530.00 | 12,475.00 | 12,520.00 | 0.0M |
| 2025-03-07 | 12,500.00 | 12,525.00 | 12,450.00 | 12,485.00 | 0.0M |
| 2025-03-06 | 12,510.00 | 12,535.00 | 12,510.00 | 12,510.00 | 0.0M |
| 2025-03-05 | 12,300.00 | 12,410.00 | 12,285.00 | 12,385.00 | 0.0M |
| 2025-03-04 | 12,250.00 | 12,250.00 | 12,200.00 | 12,200.00 | 0.0M |
| 2025-02-28 | 12,540.00 | 12,540.00 | 12,315.00 | 12,315.00 | 0.0M |
| 2025-02-27 | 12,715.00 | 12,715.00 | 12,635.00 | 12,635.00 | 0.0M |
| 2025-02-25 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0M |
| 2025-02-24 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 0.0M |
| 2025-02-21 | 12,755.00 | 12,755.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2025-02-20 | 12,835.00 | 12,835.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2025-02-19 | 12,645.00 | 12,835.00 | 12,645.00 | 12,835.00 | 0.0M |
| 2025-02-18 | 12,555.00 | 12,605.00 | 12,555.00 | 12,605.00 | 0.0M |
| 2025-02-17 | 12,420.00 | 12,575.00 | 12,420.00 | 12,555.00 | 0.0M |
| 2025-02-14 | 12,455.00 | 12,455.00 | 12,445.00 | 12,445.00 | 0.0M |
| 2025-02-13 | 12,285.00 | 12,355.00 | 12,285.00 | 12,355.00 | 0.0M |
| 2025-02-12 | 12,215.00 | 12,215.00 | 12,165.00 | 12,165.00 | 0.0M |
| 2025-02-11 | 12,175.00 | 12,215.00 | 12,175.00 | 12,215.00 | 0.0M |
| 2025-02-10 | 12,140.00 | 12,175.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2025-02-07 | 12,265.00 | 12,265.00 | 12,195.00 | 12,195.00 | 0.0M |
| 2025-02-06 | 12,210.00 | 12,270.00 | 12,185.00 | 12,265.00 | 0.0M |
| 2025-02-05 | 12,185.00 | 12,185.00 | 12,185.00 | 12,185.00 | 0.0M |
| 2025-02-04 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 0.0M |
| 2025-02-03 | 12,025.00 | 12,025.00 | 11,870.00 | 11,900.00 | 0.0M |
| 2025-01-31 | 12,195.00 | 12,235.00 | 12,155.00 | 12,155.00 | 0.0M |
| 2025-01-24 | 12,275.00 | 12,370.00 | 12,275.00 | 12,290.00 | 0.0M |
| 2025-01-23 | 12,335.00 | 12,335.00 | 12,225.00 | 12,250.00 | 0.0M |
| 2025-01-22 | 12,310.00 | 12,420.00 | 12,310.00 | 12,390.00 | 0.0M |
| 2025-01-21 | 12,265.00 | 12,265.00 | 12,210.00 | 12,240.00 | 0.0M |
| 2025-01-20 | 12,295.00 | 12,295.00 | 12,215.00 | 12,215.00 | 0.0M |
| 2025-01-17 | 12,230.00 | 12,235.00 | 12,210.00 | 12,235.00 | 0.0M |
| 2025-01-16 | 12,240.00 | 12,240.00 | 12,195.00 | 12,230.00 | 0.0M |
| 2025-01-15 | 12,110.00 | 12,140.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2025-01-14 | 12,060.00 | 12,060.00 | 11,970.00 | 12,015.00 | 0.0M |
| 2025-01-13 | 12,090.00 | 12,090.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2025-01-10 | 12,145.00 | 12,160.00 | 12,145.00 | 12,160.00 | 0.0M |
| 2025-01-09 | 12,055.00 | 12,085.00 | 12,055.00 | 12,085.00 | 0.0M |
| 2025-01-08 | 11,960.00 | 12,050.00 | 11,960.00 | 12,025.00 | 0.0M |
| 2025-01-07 | 12,035.00 | 12,055.00 | 11,960.00 | 11,960.00 | 0.0M |
| 2025-01-06 | 11,760.00 | 11,885.00 | 11,730.00 | 11,885.00 | 0.0M |
| 2025-01-03 | 11,515.00 | 11,695.00 | 11,515.00 | 11,695.00 | 0.0M |
| 2025-01-02 | 11,490.00 | 11,490.00 | 11,455.00 | 11,455.00 | 0.0M |