23,735.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24,125.00 | 24,125.00 | 23,700.00 | 23,735.00 | 0.0M |
| 2025-09-25 | 24,140.00 | 24,290.00 | 23,910.00 | 24,085.00 | 0.0M |
| 2025-09-24 | 23,490.00 | 24,355.00 | 23,410.00 | 24,110.00 | 0.0M |
| 2025-09-23 | 23,400.00 | 23,565.00 | 23,010.00 | 23,075.00 | 0.0M |
| 2025-09-22 | 22,570.00 | 23,480.00 | 22,570.00 | 23,325.00 | 0.0M |
| 2025-09-19 | 22,595.00 | 23,035.00 | 22,455.00 | 22,585.00 | 0.0M |
| 2025-09-18 | 22,055.00 | 23,165.00 | 22,055.00 | 22,590.00 | 0.0M |
| 2025-09-17 | 22,110.00 | 22,110.00 | 21,685.00 | 22,035.00 | 0.0M |
| 2025-09-16 | 21,640.00 | 22,235.00 | 21,640.00 | 22,080.00 | 0.0M |
| 2025-09-15 | 21,760.00 | 21,760.00 | 21,405.00 | 21,640.00 | 0.0M |
| 2025-09-12 | 21,125.00 | 21,595.00 | 21,125.00 | 21,375.00 | 0.0M |
| 2025-09-11 | 20,105.00 | 20,155.00 | 20,050.00 | 20,145.00 | 0.0M |
| 2025-09-10 | 19,635.00 | 20,105.00 | 19,635.00 | 20,105.00 | 0.0M |
| 2025-09-09 | 19,600.00 | 19,640.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2025-09-08 | 19,600.00 | 19,600.00 | 19,520.00 | 19,540.00 | 0.0M |
| 2025-09-05 | 19,120.00 | 19,355.00 | 19,050.00 | 19,295.00 | 0.0M |
| 2025-09-04 | 19,775.00 | 19,805.00 | 18,970.00 | 19,120.00 | 0.0M |
| 2025-09-03 | 19,960.00 | 19,960.00 | 19,750.00 | 19,790.00 | 0.0M |
| 2025-09-02 | 20,150.00 | 20,335.00 | 19,965.00 | 19,965.00 | 0.0M |
| 2025-09-01 | 20,345.00 | 20,380.00 | 19,750.00 | 20,085.00 | 0.0M |
| 2025-08-29 | 20,760.00 | 20,760.00 | 20,090.00 | 20,255.00 | 0.0M |
| 2025-08-28 | 19,745.00 | 20,405.00 | 19,680.00 | 20,145.00 | 0.0M |
| 2025-08-27 | 19,730.00 | 20,220.00 | 19,535.00 | 19,920.00 | 0.0M |
| 2025-08-26 | 19,260.00 | 19,870.00 | 19,260.00 | 19,715.00 | 0.0M |
| 2025-08-25 | 19,250.00 | 19,870.00 | 19,220.00 | 19,525.00 | 0.0M |
| 2025-08-22 | 18,100.00 | 19,220.00 | 18,100.00 | 19,220.00 | 0.0M |
| 2025-08-21 | 18,165.00 | 18,345.00 | 18,125.00 | 18,125.00 | 0.0M |
| 2025-08-20 | 17,695.00 | 17,695.00 | 17,605.00 | 17,605.00 | 0.0M |
| 2025-08-19 | 18,075.00 | 18,075.00 | 17,905.00 | 17,905.00 | 0.0M |
| 2025-08-18 | 17,885.00 | 17,935.00 | 17,935.00 | 17,935.00 | 0.0M |
| 2025-08-14 | 17,885.00 | 17,885.00 | 17,885.00 | 17,885.00 | 0.0M |
| 2025-08-13 | 17,745.00 | 17,885.00 | 17,725.00 | 17,885.00 | 0.0M |
| 2025-08-12 | 17,210.00 | 17,530.00 | 17,530.00 | 17,530.00 | 0.0M |
| 2025-08-11 | 17,210.00 | 17,380.00 | 17,210.00 | 17,375.00 | 0.0M |
| 2025-08-09 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | 0.0M |
| 2025-08-08 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | 0.0M |
| 2025-08-07 | 17,230.00 | 17,230.00 | 17,230.00 | 17,230.00 | 0.0M |
| 2025-08-06 | 17,120.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0.0M |
| 2025-08-05 | 17,120.00 | 17,120.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2025-08-04 | 16,895.00 | 17,000.00 | 16,895.00 | 17,000.00 | 0.0M |
| 2025-08-01 | 17,120.00 | 17,120.00 | 16,925.00 | 16,925.00 | 0.0M |
| 2025-07-31 | 17,460.00 | 17,505.00 | 17,435.00 | 17,505.00 | 0.0M |
| 2025-07-30 | 17,460.00 | 17,560.00 | 17,460.00 | 17,530.00 | 0.0M |
| 2025-07-29 | 17,270.00 | 17,335.00 | 17,210.00 | 17,335.00 | 0.0M |
| 2025-07-28 | 17,120.00 | 17,270.00 | 17,030.00 | 17,270.00 | 0.0M |
| 2025-07-25 | 16,865.00 | 16,865.00 | 16,865.00 | 16,865.00 | 0.0M |
| 2025-07-24 | 16,900.00 | 16,855.00 | 16,855.00 | 16,855.00 | 0.0M |
| 2025-07-23 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.0M |
| 2025-07-22 | 16,715.00 | 16,840.00 | 16,715.00 | 16,840.00 | 0.0M |
| 2025-07-21 | 16,980.00 | 16,980.00 | 16,920.00 | 16,920.00 | 0.0M |
| 2025-07-19 | 17,010.00 | 16,985.00 | 16,985.00 | 16,985.00 | 0.0M |
| 2025-07-18 | 17,010.00 | 16,985.00 | 16,985.00 | 16,985.00 | 0.0M |
| 2025-07-17 | 17,010.00 | 16,985.00 | 16,985.00 | 16,985.00 | 0.0M |
| 2025-07-16 | 17,010.00 | 17,130.00 | 17,010.00 | 17,015.00 | 0.0M |
| 2025-07-15 | 16,995.00 | 16,995.00 | 16,995.00 | 16,995.00 | 0.0M |
| 2025-07-14 | 16,850.00 | 16,960.00 | 16,850.00 | 16,960.00 | 0.0M |
| 2025-07-10 | 16,565.00 | 16,620.00 | 16,620.00 | 16,620.00 | 0.0M |
| 2025-07-09 | 16,565.00 | 16,620.00 | 16,520.00 | 16,620.00 | 0.0M |
| 2025-07-08 | 16,570.00 | 16,590.00 | 16,590.00 | 16,590.00 | 0.0M |
| 2025-07-07 | 16,570.00 | 16,520.00 | 16,520.00 | 16,520.00 | 0.0M |
| 2025-07-04 | 16,570.00 | 16,580.00 | 16,580.00 | 16,580.00 | 0.0M |
| 2025-07-03 | 16,570.00 | 16,615.00 | 16,570.00 | 16,615.00 | 0.0M |
| 2025-07-02 | 16,475.00 | 16,475.00 | 16,475.00 | 16,475.00 | 0.0M |
| 2025-07-01 | 16,675.00 | 16,675.00 | 16,675.00 | 16,675.00 | 0.0M |
| 2025-06-30 | 16,820.00 | 16,830.00 | 16,820.00 | 16,830.00 | 0.0M |
| 2025-06-27 | 16,820.00 | 16,900.00 | 16,780.00 | 16,820.00 | 0.0M |
| 2025-06-26 | 16,590.00 | 17,000.00 | 16,590.00 | 16,820.00 | 0.0M |
| 2025-06-25 | 16,630.00 | 16,755.00 | 16,630.00 | 16,755.00 | 0.0M |
| 2025-06-24 | 16,430.00 | 16,655.00 | 16,430.00 | 16,655.00 | 0.0M |
| 2025-06-23 | 16,115.00 | 16,160.00 | 16,115.00 | 16,140.00 | 0.0M |
| 2025-06-20 | 16,090.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.0M |
| 2025-06-19 | 16,090.00 | 16,090.00 | 16,090.00 | 16,090.00 | 0.0M |
| 2025-06-18 | 15,985.00 | 16,115.00 | 15,985.00 | 16,070.00 | 0.0M |
| 2025-06-17 | 15,970.00 | 16,120.00 | 15,825.00 | 15,825.00 | 0.0M |
| 2025-06-16 | 15,970.00 | 15,945.00 | 15,945.00 | 15,945.00 | 0.0M |
| 2025-06-13 | 15,970.00 | 15,970.00 | 15,840.00 | 15,945.00 | 0.0M |
| 2025-06-12 | 16,040.00 | 16,040.00 | 16,040.00 | 16,040.00 | 0.0M |
| 2025-06-11 | 16,005.00 | 16,005.00 | 15,905.00 | 15,905.00 | 0.0M |
| 2025-06-10 | 16,050.00 | 16,075.00 | 15,870.00 | 15,870.00 | 0.0M |
| 2025-06-09 | 16,165.00 | 16,165.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-06-05 | 15,755.00 | 15,975.00 | 15,755.00 | 15,910.00 | 0.0M |
| 2025-06-04 | 15,345.00 | 15,665.00 | 15,345.00 | 15,665.00 | 0.0M |
| 2025-06-02 | 15,345.00 | 15,345.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-05-30 | 15,280.00 | 15,385.00 | 15,115.00 | 15,115.00 | 0.0M |
| 2025-05-29 | 15,385.00 | 15,510.00 | 15,315.00 | 15,510.00 | 0.0M |
| 2025-05-28 | 15,220.00 | 15,285.00 | 15,220.00 | 15,285.00 | 0.0M |
| 2025-05-27 | 15,160.00 | 15,160.00 | 15,015.00 | 15,115.00 | 0.0M |
| 2025-05-26 | 15,055.00 | 15,160.00 | 15,055.00 | 15,160.00 | 0.0M |
| 2025-05-23 | 15,255.00 | 15,255.00 | 15,060.00 | 15,060.00 | 0.0M |
| 2025-05-22 | 15,475.00 | 15,225.00 | 15,225.00 | 15,225.00 | 0.0M |
| 2025-05-21 | 15,475.00 | 15,475.00 | 15,475.00 | 15,475.00 | 0.0M |
| 2025-05-20 | 15,570.00 | 15,470.00 | 15,470.00 | 15,470.00 | 0.0M |
| 2025-05-19 | 15,570.00 | 15,570.00 | 15,395.00 | 15,395.00 | 0.0M |
| 2025-05-16 | 15,670.00 | 15,685.00 | 15,670.00 | 15,685.00 | 0.0M |
| 2025-05-15 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 0.0M |
| 2025-05-14 | 16,080.00 | 16,105.00 | 15,975.00 | 16,050.00 | 0.0M |
| 2025-05-13 | 15,830.00 | 15,940.00 | 15,830.00 | 15,940.00 | 0.0M |
| 2025-05-12 | 15,465.00 | 15,740.00 | 15,465.00 | 15,740.00 | 0.0M |
| 2025-05-09 | 15,420.00 | 15,420.00 | 15,330.00 | 15,330.00 | 0.0M |
| 2025-05-08 | 15,620.00 | 15,680.00 | 15,620.00 | 15,680.00 | 0.0M |
| 2025-05-07 | 15,470.00 | 15,675.00 | 15,470.00 | 15,675.00 | 0.0M |
| 2025-05-02 | 15,340.00 | 15,490.00 | 15,340.00 | 15,490.00 | 0.0M |
| 2025-04-30 | 15,535.00 | 15,535.00 | 15,535.00 | 15,535.00 | 0.0M |
| 2025-04-28 | 15,745.00 | 15,745.00 | 15,535.00 | 15,535.00 | 0.0M |
| 2025-04-25 | 15,530.00 | 15,645.00 | 15,530.00 | 15,640.00 | 0.0M |
| 2025-04-24 | 15,550.00 | 15,550.00 | 15,420.00 | 15,450.00 | 0.0M |
| 2025-04-23 | 15,560.00 | 15,560.00 | 15,550.00 | 15,550.00 | 0.0M |
| 2025-04-21 | 15,370.00 | 15,370.00 | 15,240.00 | 15,240.00 | 0.0M |
| 2025-04-18 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 0.0M |
| 2025-04-17 | 15,165.00 | 15,230.00 | 15,050.00 | 15,230.00 | 0.0M |
| 2025-04-16 | 15,170.00 | 15,225.00 | 14,995.00 | 15,090.00 | 0.0M |
| 2025-04-15 | 15,435.00 | 15,475.00 | 15,345.00 | 15,350.00 | 0.0M |
| 2025-04-14 | 15,475.00 | 15,475.00 | 15,450.00 | 15,450.00 | 0.0M |
| 2025-04-11 | 15,130.00 | 15,130.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-04-10 | 15,265.00 | 15,265.00 | 15,175.00 | 15,250.00 | 0.0M |
| 2025-04-09 | 14,415.00 | 15,020.00 | 14,415.00 | 14,865.00 | 0.0M |
| 2025-04-08 | 14,300.00 | 14,840.00 | 14,300.00 | 14,450.00 | 0.0M |
| 2025-04-07 | 15,285.00 | 15,285.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2025-04-04 | 15,665.00 | 15,685.00 | 15,250.00 | 15,425.00 | 0.0M |
| 2025-04-03 | 15,765.00 | 15,950.00 | 15,765.00 | 15,950.00 | 0.0M |
| 2025-04-02 | 15,970.00 | 16,120.00 | 15,970.00 | 16,010.00 | 0.0M |
| 2025-04-01 | 15,845.00 | 16,135.00 | 15,845.00 | 16,135.00 | 0.0M |
| 2025-03-31 | 15,845.00 | 15,845.00 | 15,845.00 | 15,845.00 | 0.0M |
| 2025-03-28 | 16,480.00 | 16,480.00 | 16,185.00 | 16,185.00 | 0.0M |
| 2025-03-27 | 16,875.00 | 16,875.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-03-26 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.0M |
| 2025-03-25 | 16,860.00 | 16,860.00 | 16,705.00 | 16,720.00 | 0.0M |
| 2025-03-24 | 17,035.00 | 17,040.00 | 16,825.00 | 16,935.00 | 0.0M |
| 2025-03-21 | 17,355.00 | 17,405.00 | 17,090.00 | 17,090.00 | 0.0M |
| 2025-03-20 | 17,170.00 | 17,195.00 | 17,050.00 | 17,050.00 | 0.0M |
| 2025-03-18 | 17,000.00 | 17,065.00 | 16,930.00 | 16,930.00 | 0.0M |
| 2025-03-17 | 17,020.00 | 17,020.00 | 16,930.00 | 16,930.00 | 0.0M |
| 2025-03-14 | 16,715.00 | 16,895.00 | 16,700.00 | 16,895.00 | 0.0M |
| 2025-03-13 | 16,820.00 | 16,820.00 | 16,440.00 | 16,440.00 | 0.0M |
| 2025-03-12 | 16,900.00 | 16,900.00 | 16,830.00 | 16,830.00 | 0.0M |
| 2025-03-11 | 16,315.00 | 16,365.00 | 16,300.00 | 16,365.00 | 0.0M |
| 2025-03-10 | 16,745.00 | 16,745.00 | 16,635.00 | 16,635.00 | 0.0M |
| 2025-03-07 | 16,685.00 | 16,850.00 | 16,640.00 | 16,640.00 | 0.0M |
| 2025-03-06 | 16,670.00 | 16,670.00 | 16,670.00 | 16,670.00 | 0.0M |
| 2025-03-05 | 16,235.00 | 16,640.00 | 16,235.00 | 16,515.00 | 0.0M |
| 2025-03-04 | 16,270.00 | 16,275.00 | 16,220.00 | 16,235.00 | 0.0M |
| 2025-02-28 | 17,120.00 | 17,250.00 | 16,760.00 | 16,830.00 | 0.0M |
| 2025-02-27 | 17,480.00 | 17,600.00 | 17,390.00 | 17,435.00 | 0.0M |
| 2025-02-26 | 17,445.00 | 17,580.00 | 17,445.00 | 17,490.00 | 0.0M |
| 2025-02-25 | 17,585.00 | 17,660.00 | 17,285.00 | 17,500.00 | 0.0M |
| 2025-02-24 | 17,430.00 | 17,640.00 | 17,415.00 | 17,540.00 | 0.0M |
| 2025-02-21 | 17,255.00 | 17,750.00 | 17,255.00 | 17,730.00 | 0.0M |
| 2025-02-20 | 17,435.00 | 17,460.00 | 17,110.00 | 17,255.00 | 0.0M |
| 2025-02-19 | 17,135.00 | 17,365.00 | 17,130.00 | 17,355.00 | 0.0M |
| 2025-02-18 | 16,885.00 | 16,970.00 | 16,885.00 | 16,905.00 | 0.0M |
| 2025-02-17 | 16,675.00 | 16,970.00 | 16,675.00 | 16,915.00 | 0.0M |
| 2025-02-14 | 16,795.00 | 16,795.00 | 16,635.00 | 16,685.00 | 0.0M |
| 2025-02-13 | 16,870.00 | 16,870.00 | 16,740.00 | 16,795.00 | 0.0M |
| 2025-02-12 | 16,550.00 | 16,580.00 | 16,535.00 | 16,575.00 | 0.0M |
| 2025-02-11 | 16,670.00 | 16,670.00 | 16,550.00 | 16,550.00 | 0.0M |
| 2025-02-10 | 16,440.00 | 16,495.00 | 16,365.00 | 16,495.00 | 0.0M |
| 2025-02-07 | 16,320.00 | 16,405.00 | 16,305.00 | 16,305.00 | 0.0M |
| 2025-02-06 | 15,950.00 | 16,305.00 | 15,945.00 | 16,305.00 | 0.0M |
| 2025-02-05 | 15,600.00 | 15,765.00 | 15,600.00 | 15,765.00 | 0.0M |
| 2025-02-04 | 15,490.00 | 15,590.00 | 15,490.00 | 15,495.00 | 0.0M |
| 2025-02-03 | 15,450.00 | 15,470.00 | 15,400.00 | 15,470.00 | 0.0M |
| 2025-01-31 | 15,800.00 | 15,800.00 | 15,640.00 | 15,640.00 | 0.0M |
| 2025-01-24 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.0M |
| 2025-01-23 | 16,530.00 | 16,530.00 | 16,350.00 | 16,350.00 | 0.0M |
| 2025-01-20 | 16,300.00 | 16,435.00 | 16,270.00 | 16,270.00 | 0.0M |
| 2025-01-17 | 16,035.00 | 16,130.00 | 16,025.00 | 16,130.00 | 0.0M |
| 2025-01-16 | 16,260.00 | 16,355.00 | 16,000.00 | 16,000.00 | 0.0M |
| 2025-01-15 | 16,205.00 | 16,285.00 | 16,205.00 | 16,285.00 | 0.0M |
| 2025-01-14 | 15,835.00 | 16,090.00 | 15,795.00 | 16,090.00 | 0.0M |
| 2025-01-13 | 16,350.00 | 16,350.00 | 15,920.00 | 15,920.00 | 0.0M |
| 2025-01-10 | 16,330.00 | 16,500.00 | 16,290.00 | 16,350.00 | 0.0M |
| 2025-01-09 | 16,330.00 | 16,415.00 | 16,280.00 | 16,290.00 | 0.0M |
| 2025-01-08 | 16,165.00 | 16,165.00 | 16,165.00 | 16,165.00 | 0.0M |
| 2025-01-07 | 15,720.00 | 15,720.00 | 15,720.00 | 15,720.00 | 0.0M |
| 2025-01-06 | 15,440.00 | 15,670.00 | 15,440.00 | 15,670.00 | 0.0M |
| 2025-01-03 | 15,595.00 | 15,595.00 | 15,595.00 | 15,595.00 | 0.0M |
| 2025-01-02 | 15,755.00 | 15,755.00 | 15,050.00 | 15,050.00 | 0.0M |