19,455.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19,785.00 | 19,785.00 | 19,375.00 | 19,455.00 | 0.0M |
| 2025-09-25 | 19,730.00 | 19,955.00 | 19,730.00 | 19,955.00 | 0.0M |
| 2025-09-24 | 19,760.00 | 19,805.00 | 19,600.00 | 19,730.00 | 0.0M |
| 2025-09-23 | 19,850.00 | 19,850.00 | 19,650.00 | 19,760.00 | 0.0M |
| 2025-09-22 | 19,660.00 | 19,740.00 | 19,570.00 | 19,650.00 | 0.0M |
| 2025-09-19 | 19,570.00 | 19,570.00 | 19,415.00 | 19,505.00 | 0.0M |
| 2025-09-18 | 19,415.00 | 19,520.00 | 19,320.00 | 19,520.00 | 0.0M |
| 2025-09-17 | 19,400.00 | 19,400.00 | 19,190.00 | 19,200.00 | 0.0M |
| 2025-09-16 | 19,320.00 | 19,400.00 | 19,265.00 | 19,370.00 | 0.0M |
| 2025-09-15 | 19,310.00 | 19,310.00 | 19,155.00 | 19,180.00 | 0.0M |
| 2025-09-12 | 19,075.00 | 19,200.00 | 19,040.00 | 19,200.00 | 0.0M |
| 2025-09-11 | 18,825.00 | 18,940.00 | 18,795.00 | 18,860.00 | 0.0M |
| 2025-09-10 | 18,685.00 | 18,830.00 | 18,685.00 | 18,780.00 | 0.0M |
| 2025-09-09 | 18,450.00 | 18,660.00 | 18,450.00 | 18,620.00 | 0.0M |
| 2025-09-08 | 18,515.00 | 18,515.00 | 18,410.00 | 18,420.00 | 0.0M |
| 2025-09-05 | 18,400.00 | 18,405.00 | 18,345.00 | 18,400.00 | 0.0M |
| 2025-09-04 | 18,300.00 | 18,385.00 | 18,295.00 | 18,295.00 | 0.0M |
| 2025-09-03 | 18,290.00 | 18,290.00 | 18,225.00 | 18,225.00 | 0.0M |
| 2025-09-02 | 18,080.00 | 18,200.00 | 18,080.00 | 18,140.00 | 0.0M |
| 2025-09-01 | 18,105.00 | 18,165.00 | 17,915.00 | 17,915.00 | 0.0M |
| 2025-08-29 | 18,315.00 | 18,330.00 | 18,165.00 | 18,170.00 | 0.0M |
| 2025-08-28 | 18,335.00 | 18,385.00 | 18,310.00 | 18,335.00 | 0.0M |
| 2025-08-27 | 18,345.00 | 18,345.00 | 18,120.00 | 18,215.00 | 0.0M |
| 2025-08-26 | 18,415.00 | 18,415.00 | 18,245.00 | 18,245.00 | 0.0M |
| 2025-08-25 | 18,400.00 | 18,420.00 | 18,295.00 | 18,380.00 | 0.0M |
| 2025-08-22 | 18,360.00 | 18,360.00 | 18,200.00 | 18,295.00 | 0.0M |
| 2025-08-21 | 18,300.00 | 18,400.00 | 18,220.00 | 18,220.00 | 0.0M |
| 2025-08-20 | 18,205.00 | 18,205.00 | 17,895.00 | 18,120.00 | 0.0M |
| 2025-08-19 | 18,375.00 | 18,375.00 | 18,105.00 | 18,155.00 | 0.0M |
| 2025-08-18 | 18,440.00 | 18,440.00 | 18,245.00 | 18,245.00 | 0.0M |
| 2025-08-14 | 18,570.00 | 18,570.00 | 18,400.00 | 18,445.00 | 0.0M |
| 2025-08-13 | 18,455.00 | 18,455.00 | 18,285.00 | 18,390.00 | 0.0M |
| 2025-08-12 | 18,345.00 | 18,425.00 | 18,210.00 | 18,210.00 | 0.0M |
| 2025-08-11 | 18,400.00 | 18,400.00 | 18,225.00 | 18,225.00 | 0.0M |
| 2025-08-08 | 18,300.00 | 18,375.00 | 18,215.00 | 18,215.00 | 0.0M |
| 2025-08-07 | 18,300.00 | 18,300.00 | 18,125.00 | 18,250.00 | 0.0M |
| 2025-08-06 | 18,095.00 | 18,110.00 | 18,015.00 | 18,070.00 | 0.0M |
| 2025-08-05 | 18,100.00 | 18,195.00 | 18,020.00 | 18,095.00 | 0.0M |
| 2025-08-04 | 17,745.00 | 17,915.00 | 17,630.00 | 17,910.00 | 0.0M |
| 2025-08-01 | 18,265.00 | 18,265.00 | 17,690.00 | 17,690.00 | 0.0M |
| 2025-07-31 | 18,850.00 | 18,850.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-07-30 | 18,330.00 | 18,700.00 | 18,330.00 | 18,570.00 | 0.0M |
| 2025-07-29 | 18,045.00 | 18,330.00 | 18,015.00 | 18,250.00 | 0.0M |
| 2025-07-28 | 18,300.00 | 18,300.00 | 18,145.00 | 18,245.00 | 0.0M |
| 2025-07-25 | 18,050.00 | 18,170.00 | 18,020.00 | 18,085.00 | 0.0M |
| 2025-07-24 | 18,245.00 | 18,250.00 | 18,020.00 | 18,020.00 | 0.0M |
| 2025-07-23 | 18,210.00 | 18,210.00 | 17,855.00 | 17,995.00 | 0.0M |
| 2025-07-22 | 18,300.00 | 18,300.00 | 17,910.00 | 17,910.00 | 0.0M |
| 2025-07-21 | 18,240.00 | 18,240.00 | 18,150.00 | 18,210.00 | 0.0M |
| 2025-07-18 | 18,200.00 | 18,200.00 | 18,050.00 | 18,135.00 | 0.0M |
| 2025-07-17 | 17,820.00 | 18,200.00 | 17,820.00 | 18,200.00 | 0.0M |
| 2025-07-16 | 17,920.00 | 17,920.00 | 17,750.00 | 17,755.00 | 0.0M |
| 2025-07-15 | 18,010.00 | 18,010.00 | 17,825.00 | 17,920.00 | 0.0M |
| 2025-07-14 | 17,830.00 | 17,960.00 | 17,825.00 | 17,945.00 | 0.0M |
| 2025-07-11 | 17,880.00 | 17,930.00 | 17,700.00 | 17,750.00 | 0.0M |
| 2025-07-10 | 17,685.00 | 17,745.00 | 17,570.00 | 17,725.00 | 0.0M |
| 2025-07-09 | 17,545.00 | 17,550.00 | 17,450.00 | 17,550.00 | 0.0M |
| 2025-07-08 | 17,370.00 | 17,545.00 | 17,330.00 | 17,475.00 | 0.0M |
| 2025-07-07 | 17,440.00 | 17,480.00 | 17,305.00 | 17,405.00 | 0.0M |
| 2025-07-04 | 17,570.00 | 17,625.00 | 17,390.00 | 17,395.00 | 0.0M |
| 2025-07-03 | 17,320.00 | 17,690.00 | 17,320.00 | 17,690.00 | 0.0M |
| 2025-07-02 | 17,195.00 | 17,230.00 | 17,090.00 | 17,230.00 | 0.0M |
| 2025-07-01 | 17,100.00 | 17,455.00 | 17,100.00 | 17,285.00 | 0.0M |
| 2025-06-30 | 17,195.00 | 17,210.00 | 17,095.00 | 17,100.00 | 0.0M |
| 2025-06-27 | 17,125.00 | 17,125.00 | 16,950.00 | 16,965.00 | 0.0M |
| 2025-06-26 | 17,460.00 | 17,460.00 | 16,920.00 | 17,060.00 | 0.0M |
| 2025-06-25 | 17,600.00 | 17,600.00 | 17,305.00 | 17,510.00 | 0.0M |
| 2025-06-24 | 17,165.00 | 17,450.00 | 17,165.00 | 17,450.00 | 0.0M |
| 2025-06-23 | 17,045.00 | 17,045.00 | 16,725.00 | 16,920.00 | 0.0M |
| 2025-06-20 | 16,720.00 | 17,100.00 | 16,720.00 | 17,100.00 | 0.0M |
| 2025-06-19 | 16,720.00 | 16,740.00 | 16,670.00 | 16,685.00 | 0.0M |
| 2025-06-18 | 16,300.00 | 16,640.00 | 16,300.00 | 16,630.00 | 0.0M |
| 2025-06-17 | 16,265.00 | 16,620.00 | 16,265.00 | 16,310.00 | 0.0M |
| 2025-06-16 | 16,235.00 | 16,325.00 | 16,045.00 | 16,325.00 | 0.0M |
| 2025-06-13 | 16,390.00 | 16,390.00 | 16,095.00 | 16,185.00 | 0.0M |
| 2025-06-12 | 16,330.00 | 16,400.00 | 16,290.00 | 16,390.00 | 0.0M |
| 2025-06-11 | 16,305.00 | 16,330.00 | 16,215.00 | 16,330.00 | 0.0M |
| 2025-06-10 | 16,090.00 | 16,200.00 | 16,035.00 | 16,060.00 | 0.0M |
| 2025-06-09 | 15,930.00 | 16,160.00 | 15,930.00 | 16,090.00 | 0.0M |
| 2025-06-05 | 15,395.00 | 15,860.00 | 15,395.00 | 15,750.00 | 0.0M |
| 2025-06-04 | 15,280.00 | 15,430.00 | 15,280.00 | 15,395.00 | 0.0M |
| 2025-06-02 | 15,160.00 | 15,225.00 | 15,080.00 | 15,090.00 | 0.0M |
| 2025-05-30 | 15,155.00 | 15,240.00 | 15,155.00 | 15,155.00 | 0.0M |
| 2025-05-29 | 15,100.00 | 15,300.00 | 15,100.00 | 15,275.00 | 0.0M |
| 2025-05-28 | 14,800.00 | 15,030.00 | 14,800.00 | 15,000.00 | 0.0M |
| 2025-05-27 | 14,750.00 | 14,755.00 | 14,650.00 | 14,650.00 | 0.0M |
| 2025-05-26 | 14,650.00 | 14,750.00 | 14,650.00 | 14,750.00 | 0.0M |
| 2025-05-23 | 14,505.00 | 14,505.00 | 14,480.00 | 14,480.00 | 0.0M |
| 2025-05-22 | 14,645.00 | 14,645.00 | 14,450.00 | 14,480.00 | 0.0M |
| 2025-05-21 | 14,770.00 | 14,770.00 | 14,695.00 | 14,700.00 | 0.0M |
| 2025-05-20 | 14,680.00 | 14,680.00 | 14,580.00 | 14,580.00 | 0.0M |
| 2025-05-19 | 14,700.00 | 14,700.00 | 14,620.00 | 14,620.00 | 0.0M |
| 2025-05-16 | 14,830.00 | 14,830.00 | 14,735.00 | 14,780.00 | 0.0M |
| 2025-05-15 | 14,935.00 | 14,935.00 | 14,830.00 | 14,830.00 | 0.0M |
| 2025-05-14 | 14,915.00 | 15,000.00 | 14,900.00 | 14,965.00 | 0.0M |
| 2025-05-13 | 15,000.00 | 15,020.00 | 14,920.00 | 14,920.00 | 0.0M |
| 2025-05-12 | 14,785.00 | 14,955.00 | 14,785.00 | 14,955.00 | 0.0M |
| 2025-05-09 | 14,830.00 | 14,830.00 | 14,730.00 | 14,770.00 | 0.0M |
| 2025-05-08 | 14,920.00 | 14,920.00 | 14,830.00 | 14,845.00 | 0.0M |
| 2025-05-07 | 15,005.00 | 15,005.00 | 14,830.00 | 14,850.00 | 0.0M |
| 2025-05-02 | 14,915.00 | 14,915.00 | 14,840.00 | 14,875.00 | 0.0M |
| 2025-04-30 | 15,035.00 | 15,035.00 | 14,915.00 | 14,915.00 | 0.0M |
| 2025-04-29 | 15,010.00 | 15,035.00 | 15,000.00 | 15,035.00 | 0.0M |
| 2025-04-28 | 15,290.00 | 15,310.00 | 15,250.00 | 15,250.00 | 0.0M |
| 2025-04-25 | 15,300.00 | 15,370.00 | 15,290.00 | 15,370.00 | 0.0M |
| 2025-04-24 | 15,145.00 | 15,215.00 | 15,130.00 | 15,180.00 | 0.0M |
| 2025-04-23 | 15,145.00 | 15,245.00 | 15,145.00 | 15,205.00 | 0.0M |
| 2025-04-22 | 14,940.00 | 14,955.00 | 14,940.00 | 14,955.00 | 0.0M |
| 2025-04-21 | 14,965.00 | 14,965.00 | 14,925.00 | 14,925.00 | 0.0M |
| 2025-04-18 | 14,910.00 | 14,965.00 | 14,910.00 | 14,965.00 | 0.0M |
| 2025-04-17 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2025-04-16 | 14,965.00 | 14,965.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2025-04-15 | 15,000.00 | 15,060.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-04-14 | 14,925.00 | 14,925.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2025-04-11 | 14,735.00 | 14,735.00 | 14,595.00 | 14,685.00 | 0.0M |
| 2025-04-10 | 14,675.00 | 14,815.00 | 14,645.00 | 14,815.00 | 0.0M |
| 2025-04-09 | 14,300.00 | 14,300.00 | 14,015.00 | 14,015.00 | 0.0M |
| 2025-04-08 | 14,560.00 | 14,560.00 | 14,275.00 | 14,340.00 | 0.0M |
| 2025-04-07 | 14,605.00 | 14,630.00 | 14,410.00 | 14,465.00 | 0.0M |
| 2025-04-04 | 15,160.00 | 15,415.00 | 14,980.00 | 15,165.00 | 0.0M |
| 2025-04-03 | 15,005.00 | 15,225.00 | 15,000.00 | 15,160.00 | 0.0M |
| 2025-04-02 | 15,490.00 | 15,490.00 | 15,375.00 | 15,390.00 | 0.0M |
| 2025-04-01 | 15,520.00 | 15,585.00 | 15,355.00 | 15,495.00 | 0.0M |
| 2025-03-31 | 15,600.00 | 15,600.00 | 15,300.00 | 15,325.00 | 0.0M |
| 2025-03-28 | 15,910.00 | 15,910.00 | 15,790.00 | 15,870.00 | 0.0M |
| 2025-03-27 | 16,230.00 | 16,245.00 | 16,155.00 | 16,160.00 | 0.0M |
| 2025-03-26 | 16,245.00 | 16,380.00 | 16,245.00 | 16,330.00 | 0.0M |
| 2025-03-25 | 16,250.00 | 16,280.00 | 16,205.00 | 16,205.00 | 0.0M |
| 2025-03-24 | 16,230.00 | 16,310.00 | 16,205.00 | 16,205.00 | 0.0M |
| 2025-03-21 | 16,230.00 | 16,300.00 | 16,230.00 | 16,270.00 | 0.0M |
| 2025-03-20 | 16,200.00 | 16,340.00 | 16,185.00 | 16,275.00 | 0.0M |
| 2025-03-19 | 16,085.00 | 16,120.00 | 16,085.00 | 16,090.00 | 0.0M |
| 2025-03-18 | 16,000.00 | 16,110.00 | 15,970.00 | 15,970.00 | 0.0M |
| 2025-03-17 | 15,860.00 | 15,875.00 | 15,860.00 | 15,875.00 | 0.0M |
| 2025-03-14 | 15,715.00 | 15,715.00 | 15,660.00 | 15,670.00 | 0.0M |
| 2025-03-13 | 15,900.00 | 15,925.00 | 15,715.00 | 15,715.00 | 0.0M |
| 2025-03-12 | 15,645.00 | 15,840.00 | 15,630.00 | 15,830.00 | 0.0M |
| 2025-03-11 | 15,495.00 | 15,665.00 | 15,430.00 | 15,645.00 | 0.0M |
| 2025-03-10 | 15,745.00 | 15,865.00 | 15,700.00 | 15,830.00 | 0.0M |
| 2025-03-07 | 15,710.00 | 15,795.00 | 15,710.00 | 15,760.00 | 0.0M |
| 2025-03-06 | 15,825.00 | 15,830.00 | 15,770.00 | 15,770.00 | 0.0M |
| 2025-03-05 | 15,700.00 | 15,705.00 | 15,600.00 | 15,675.00 | 0.0M |
| 2025-03-04 | 15,495.00 | 15,635.00 | 15,495.00 | 15,600.00 | 0.0M |
| 2025-02-28 | 15,900.00 | 15,900.00 | 15,560.00 | 15,605.00 | 0.0M |
| 2025-02-27 | 16,175.00 | 16,175.00 | 16,125.00 | 16,125.00 | 0.0M |
| 2025-02-26 | 16,105.00 | 16,225.00 | 16,095.00 | 16,175.00 | 0.0M |
| 2025-02-25 | 16,105.00 | 16,125.00 | 16,050.00 | 16,065.00 | 0.0M |
| 2025-02-24 | 16,190.00 | 16,200.00 | 16,080.00 | 16,150.00 | 0.0M |
| 2025-02-21 | 16,190.00 | 16,190.00 | 16,135.00 | 16,190.00 | 0.0M |
| 2025-02-20 | 16,270.00 | 16,285.00 | 16,170.00 | 16,170.00 | 0.0M |
| 2025-02-19 | 16,000.00 | 16,285.00 | 16,000.00 | 16,275.00 | 0.0M |
| 2025-02-18 | 15,940.00 | 15,960.00 | 15,820.00 | 15,900.00 | 0.0M |
| 2025-02-17 | 15,830.00 | 15,955.00 | 15,830.00 | 15,940.00 | 0.0M |
| 2025-02-14 | 15,795.00 | 15,855.00 | 15,760.00 | 15,760.00 | 0.0M |
| 2025-02-13 | 15,590.00 | 15,655.00 | 15,590.00 | 15,655.00 | 0.0M |
| 2025-02-12 | 15,690.00 | 15,690.00 | 15,590.00 | 15,590.00 | 0.0M |
| 2025-02-11 | 15,700.00 | 15,825.00 | 15,690.00 | 15,690.00 | 0.0M |
| 2025-02-10 | 15,530.00 | 15,640.00 | 15,445.00 | 15,610.00 | 0.0M |
| 2025-02-07 | 15,725.00 | 15,725.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2025-02-06 | 15,700.00 | 15,725.00 | 15,655.00 | 15,725.00 | 0.0M |
| 2025-02-05 | 15,525.00 | 15,715.00 | 15,525.00 | 15,715.00 | 0.0M |
| 2025-02-04 | 15,545.00 | 15,590.00 | 15,330.00 | 15,380.00 | 0.0M |
| 2025-02-03 | 15,400.00 | 15,405.00 | 15,165.00 | 15,215.00 | 0.0M |
| 2025-01-31 | 15,520.00 | 15,605.00 | 15,495.00 | 15,605.00 | 0.0M |
| 2025-01-24 | 15,510.00 | 15,550.00 | 15,510.00 | 15,550.00 | 0.0M |
| 2025-01-23 | 15,695.00 | 15,695.00 | 15,490.00 | 15,490.00 | 0.0M |
| 2025-01-22 | 15,750.00 | 15,750.00 | 15,645.00 | 15,700.00 | 0.0M |
| 2025-01-21 | 15,770.00 | 15,815.00 | 15,550.00 | 15,625.00 | 0.0M |
| 2025-01-20 | 15,755.00 | 15,755.00 | 15,715.00 | 15,715.00 | 0.0M |
| 2025-01-17 | 15,720.00 | 15,745.00 | 15,680.00 | 15,745.00 | 0.0M |
| 2025-01-16 | 15,895.00 | 15,895.00 | 15,795.00 | 15,815.00 | 0.0M |
| 2025-01-15 | 15,720.00 | 15,800.00 | 15,595.00 | 15,595.00 | 0.0M |
| 2025-01-14 | 15,740.00 | 15,745.00 | 15,605.00 | 15,650.00 | 0.0M |
| 2025-01-13 | 15,625.00 | 15,735.00 | 15,585.00 | 15,660.00 | 0.0M |
| 2025-01-10 | 15,895.00 | 15,895.00 | 15,775.00 | 15,775.00 | 0.0M |
| 2025-01-09 | 16,045.00 | 16,045.00 | 15,865.00 | 15,865.00 | 0.0M |
| 2025-01-08 | 15,655.00 | 16,055.00 | 15,655.00 | 16,015.00 | 0.0M |
| 2025-01-07 | 15,740.00 | 15,835.00 | 15,690.00 | 15,695.00 | 0.0M |
| 2025-01-06 | 15,490.00 | 15,680.00 | 15,450.00 | 15,645.00 | 0.0M |
| 2025-01-03 | 15,130.00 | 15,500.00 | 15,130.00 | 15,425.00 | 0.0M |
| 2025-01-02 | 15,280.00 | 15,280.00 | 15,090.00 | 15,140.00 | 0.0M |