21,350.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 21,890.00 | 21,890.00 | 21,250.00 | 21,350.00 | 0.0M |
| 2025-09-25 | 21,870.00 | 21,985.00 | 21,850.00 | 21,950.00 | 0.0M |
| 2025-09-24 | 22,035.00 | 22,035.00 | 21,705.00 | 21,855.00 | 0.0M |
| 2025-09-23 | 21,965.00 | 22,035.00 | 21,885.00 | 22,035.00 | 0.0M |
| 2025-09-22 | 21,745.00 | 21,885.00 | 21,735.00 | 21,780.00 | 0.0M |
| 2025-09-19 | 21,690.00 | 21,690.00 | 21,475.00 | 21,490.00 | 0.0M |
| 2025-09-18 | 21,420.00 | 21,670.00 | 21,325.00 | 21,670.00 | 0.0M |
| 2025-09-17 | 21,460.00 | 21,460.00 | 21,170.00 | 21,190.00 | 0.0M |
| 2025-09-16 | 21,230.00 | 21,490.00 | 21,230.00 | 21,470.00 | 0.0M |
| 2025-09-15 | 21,220.00 | 21,220.00 | 21,020.00 | 21,020.00 | 0.0M |
| 2025-09-12 | 20,875.00 | 20,990.00 | 20,750.00 | 20,970.00 | 0.0M |
| 2025-09-11 | 20,600.00 | 20,600.00 | 20,415.00 | 20,600.00 | 0.0M |
| 2025-09-10 | 20,020.00 | 20,400.00 | 20,020.00 | 20,345.00 | 0.0M |
| 2025-09-09 | 19,815.00 | 19,985.00 | 19,700.00 | 19,955.00 | 0.0M |
| 2025-09-08 | 19,745.00 | 19,745.00 | 19,600.00 | 19,665.00 | 0.0M |
| 2025-09-05 | 19,720.00 | 19,720.00 | 19,630.00 | 19,630.00 | 0.0M |
| 2025-09-04 | 19,480.00 | 19,645.00 | 19,480.00 | 19,645.00 | 0.0M |
| 2025-09-03 | 19,380.00 | 19,500.00 | 19,380.00 | 19,475.00 | 0.0M |
| 2025-09-02 | 19,375.00 | 19,385.00 | 19,350.00 | 19,365.00 | 0.0M |
| 2025-09-01 | 19,370.00 | 19,390.00 | 19,180.00 | 19,180.00 | 0.0M |
| 2025-08-29 | 19,635.00 | 19,635.00 | 19,470.00 | 19,470.00 | 0.0M |
| 2025-08-28 | 19,445.00 | 19,575.00 | 19,445.00 | 19,570.00 | 0.0M |
| 2025-08-27 | 19,400.00 | 19,460.00 | 19,400.00 | 19,450.00 | 0.0M |
| 2025-08-26 | 19,505.00 | 19,555.00 | 19,450.00 | 19,450.00 | 0.0M |
| 2025-08-25 | 19,555.00 | 19,590.00 | 19,535.00 | 19,590.00 | 0.0M |
| 2025-08-22 | 19,440.00 | 19,475.00 | 19,360.00 | 19,360.00 | 0.0M |
| 2025-08-21 | 19,392.00 | 19,392.00 | 19,305.00 | 19,305.00 | 0.0M |
| 2025-08-20 | 19,220.00 | 19,220.00 | 18,960.00 | 19,200.00 | 0.0M |
| 2025-08-19 | 19,400.00 | 19,410.00 | 19,310.00 | 19,355.00 | 0.0M |
| 2025-08-18 | 19,790.00 | 19,790.00 | 19,475.00 | 19,480.00 | 0.0M |
| 2025-08-14 | 19,815.00 | 19,815.00 | 19,740.00 | 19,745.00 | 0.0M |
| 2025-08-13 | 19,700.00 | 19,755.00 | 19,655.00 | 19,740.00 | 0.0M |
| 2025-08-12 | 19,800.00 | 19,820.00 | 19,585.00 | 19,585.00 | 0.0M |
| 2025-08-11 | 19,715.00 | 19,715.00 | 19,605.00 | 19,605.00 | 0.0M |
| 2025-08-08 | 19,695.00 | 19,695.00 | 19,530.00 | 19,530.00 | 0.0M |
| 2025-08-07 | 19,555.00 | 19,580.00 | 19,515.00 | 19,560.00 | 0.0M |
| 2025-08-06 | 19,420.00 | 19,420.00 | 19,315.00 | 19,360.00 | 0.0M |
| 2025-08-05 | 19,575.00 | 19,585.00 | 19,360.00 | 19,455.00 | 0.0M |
| 2025-08-04 | 19,060.00 | 19,245.00 | 19,050.00 | 19,235.00 | 0.0M |
| 2025-08-01 | 19,550.00 | 19,550.00 | 18,965.00 | 18,965.00 | 0.0M |
| 2025-07-31 | 19,875.00 | 19,920.00 | 19,700.00 | 19,715.00 | 0.0M |
| 2025-07-30 | 19,640.00 | 19,950.00 | 19,640.00 | 19,795.00 | 0.0M |
| 2025-07-29 | 19,440.00 | 19,625.00 | 19,405.00 | 19,625.00 | 0.0M |
| 2025-07-28 | 19,650.00 | 19,650.00 | 19,335.00 | 19,435.00 | 0.0M |
| 2025-07-25 | 19,370.00 | 19,395.00 | 19,335.00 | 19,335.00 | 0.0M |
| 2025-07-24 | 19,390.00 | 19,615.00 | 19,300.00 | 19,300.00 | 0.0M |
| 2025-07-23 | 19,285.00 | 19,300.00 | 19,140.00 | 19,300.00 | 0.0M |
| 2025-07-22 | 19,590.00 | 19,610.00 | 19,160.00 | 19,220.00 | 0.0M |
| 2025-07-21 | 19,440.00 | 19,590.00 | 19,440.00 | 19,590.00 | 0.0M |
| 2025-07-18 | 19,540.00 | 19,540.00 | 19,295.00 | 19,315.00 | 0.0M |
| 2025-07-17 | 19,120.00 | 19,325.00 | 19,120.00 | 19,325.00 | 0.0M |
| 2025-07-16 | 19,290.00 | 19,345.00 | 19,210.00 | 19,275.00 | 0.0M |
| 2025-07-15 | 19,215.00 | 19,420.00 | 19,215.00 | 19,405.00 | 0.0M |
| 2025-07-14 | 19,175.00 | 19,285.00 | 19,175.00 | 19,285.00 | 0.0M |
| 2025-07-11 | 19,085.00 | 19,270.00 | 19,085.00 | 19,120.00 | 0.0M |
| 2025-07-10 | 18,860.00 | 19,045.00 | 18,860.00 | 19,045.00 | 0.0M |
| 2025-07-09 | 18,730.00 | 18,870.00 | 18,730.00 | 18,785.00 | 0.0M |
| 2025-07-08 | 18,520.00 | 18,875.00 | 18,520.00 | 18,855.00 | 0.0M |
| 2025-07-07 | 18,470.00 | 18,605.00 | 18,470.00 | 18,505.00 | 0.0M |
| 2025-07-04 | 19,005.00 | 19,005.00 | 18,490.00 | 18,490.00 | 0.0M |
| 2025-07-03 | 18,660.00 | 18,845.00 | 18,660.00 | 18,845.00 | 0.0M |
| 2025-07-02 | 18,480.00 | 18,480.00 | 18,285.00 | 18,465.00 | 0.0M |
| 2025-07-01 | 18,665.00 | 18,840.00 | 18,610.00 | 18,610.00 | 0.0M |
| 2025-06-30 | 18,485.00 | 18,600.00 | 18,485.00 | 18,505.00 | 0.0M |
| 2025-06-27 | 18,620.00 | 18,645.00 | 18,370.00 | 18,485.00 | 0.0M |
| 2025-06-26 | 18,700.00 | 18,700.00 | 18,335.00 | 18,490.00 | 0.0M |
| 2025-06-25 | 18,670.00 | 18,750.00 | 18,575.00 | 18,700.00 | 0.0M |
| 2025-06-24 | 18,450.00 | 18,605.00 | 18,430.00 | 18,600.00 | 0.0M |
| 2025-06-23 | 18,030.00 | 18,040.00 | 17,710.00 | 18,040.00 | 0.0M |
| 2025-06-20 | 17,930.00 | 18,075.00 | 17,860.00 | 18,040.00 | 0.0M |
| 2025-06-19 | 17,790.00 | 17,810.00 | 17,740.00 | 17,795.00 | 0.0M |
| 2025-06-18 | 17,565.00 | 17,850.00 | 17,565.00 | 17,790.00 | 0.0M |
| 2025-06-17 | 17,565.00 | 17,930.00 | 17,565.00 | 17,590.00 | 0.0M |
| 2025-06-16 | 17,240.00 | 17,525.00 | 17,240.00 | 17,525.00 | 0.0M |
| 2025-06-13 | 17,330.00 | 17,355.00 | 17,170.00 | 17,230.00 | 0.0M |
| 2025-06-12 | 17,500.00 | 17,545.00 | 17,405.00 | 17,445.00 | 0.0M |
| 2025-06-11 | 17,415.00 | 17,445.00 | 17,315.00 | 17,445.00 | 0.0M |
| 2025-06-10 | 17,195.00 | 17,300.00 | 17,140.00 | 17,265.00 | 0.0M |
| 2025-06-09 | 17,080.00 | 17,240.00 | 17,075.00 | 17,195.00 | 0.0M |
| 2025-06-05 | 16,710.00 | 17,000.00 | 16,710.00 | 16,795.00 | 0.0M |
| 2025-06-04 | 16,455.00 | 16,585.00 | 16,405.00 | 16,585.00 | 0.0M |
| 2025-06-02 | 16,105.00 | 16,180.00 | 16,065.00 | 16,070.00 | 0.0M |
| 2025-05-30 | 16,160.00 | 16,245.00 | 16,070.00 | 16,070.00 | 0.0M |
| 2025-05-29 | 16,110.00 | 16,250.00 | 16,110.00 | 16,230.00 | 0.0M |
| 2025-05-28 | 15,840.00 | 16,050.00 | 15,840.00 | 15,960.00 | 0.0M |
| 2025-05-27 | 15,775.00 | 15,775.00 | 15,660.00 | 15,660.00 | 0.0M |
| 2025-05-26 | 15,530.00 | 15,675.00 | 15,530.00 | 15,640.00 | 0.0M |
| 2025-05-23 | 15,545.00 | 15,545.00 | 15,450.00 | 15,475.00 | 0.0M |
| 2025-05-22 | 15,700.00 | 15,700.00 | 15,435.00 | 15,475.00 | 0.0M |
| 2025-05-21 | 15,725.00 | 15,750.00 | 15,630.00 | 15,630.00 | 0.0M |
| 2025-05-20 | 15,710.00 | 15,715.00 | 15,600.00 | 15,600.00 | 0.0M |
| 2025-05-19 | 15,645.00 | 15,655.00 | 15,485.00 | 15,545.00 | 0.0M |
| 2025-05-16 | 15,740.00 | 15,750.00 | 15,730.00 | 15,730.00 | 0.0M |
| 2025-05-15 | 15,855.00 | 15,860.00 | 15,705.00 | 15,705.00 | 0.0M |
| 2025-05-14 | 15,800.00 | 15,845.00 | 15,770.00 | 15,835.00 | 0.0M |
| 2025-05-13 | 15,760.00 | 15,760.00 | 15,655.00 | 15,665.00 | 0.0M |
| 2025-05-12 | 15,515.00 | 15,525.00 | 15,515.00 | 15,525.00 | 0.0M |
| 2025-05-09 | 15,430.00 | 15,430.00 | 15,400.00 | 15,425.00 | 0.0M |
| 2025-05-08 | 15,550.00 | 15,550.00 | 15,460.00 | 15,460.00 | 0.0M |
| 2025-05-07 | 15,485.00 | 15,485.00 | 15,405.00 | 15,420.00 | 0.0M |
| 2025-05-02 | 15,290.00 | 15,360.00 | 15,230.00 | 15,315.00 | 0.0M |
| 2025-04-30 | 15,335.00 | 15,440.00 | 15,285.00 | 15,295.00 | 0.0M |
| 2025-04-29 | 15,315.00 | 15,455.00 | 15,315.00 | 15,380.00 | 0.0M |
| 2025-04-28 | 15,735.00 | 15,735.00 | 15,635.00 | 15,635.00 | 0.0M |
| 2025-04-25 | 15,655.00 | 15,715.00 | 15,635.00 | 15,700.00 | 0.0M |
| 2025-04-24 | 15,570.00 | 15,570.00 | 15,455.00 | 15,500.00 | 0.0M |
| 2025-04-23 | 15,480.00 | 15,570.00 | 15,480.00 | 15,570.00 | 0.0M |
| 2025-04-22 | 15,330.00 | 15,380.00 | 15,330.00 | 15,350.00 | 0.0M |
| 2025-04-21 | 15,395.00 | 15,395.00 | 15,315.00 | 15,315.00 | 0.0M |
| 2025-04-18 | 15,250.00 | 15,255.00 | 15,235.00 | 15,255.00 | 0.0M |
| 2025-04-17 | 15,160.00 | 15,205.00 | 15,160.00 | 15,205.00 | 0.0M |
| 2025-04-16 | 15,200.00 | 15,245.00 | 15,095.00 | 15,095.00 | 0.0M |
| 2025-04-15 | 15,325.00 | 15,345.00 | 15,305.00 | 15,345.00 | 0.0M |
| 2025-04-14 | 15,275.00 | 15,290.00 | 15,230.00 | 15,230.00 | 0.0M |
| 2025-04-11 | 15,010.00 | 15,055.00 | 14,920.00 | 15,055.00 | 0.0M |
| 2025-04-10 | 15,210.00 | 15,210.00 | 15,010.00 | 15,165.00 | 0.0M |
| 2025-04-09 | 14,460.00 | 14,460.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-04-08 | 14,795.00 | 14,795.00 | 14,505.00 | 14,505.00 | 0.0M |
| 2025-04-07 | 14,800.00 | 14,800.00 | 14,535.00 | 14,535.00 | 0.0M |
| 2025-04-04 | 15,525.00 | 15,525.00 | 15,235.00 | 15,390.00 | 0.0M |
| 2025-04-03 | 15,375.00 | 15,560.00 | 15,375.00 | 15,560.00 | 0.0M |
| 2025-04-02 | 15,780.00 | 15,810.00 | 15,780.00 | 15,780.00 | 0.0M |
| 2025-04-01 | 15,740.00 | 15,890.00 | 15,740.00 | 15,880.00 | 0.0M |
| 2025-03-31 | 15,685.00 | 15,720.00 | 15,595.00 | 15,605.00 | 0.0M |
| 2025-03-28 | 16,185.00 | 16,205.00 | 16,060.00 | 16,075.00 | 0.0M |
| 2025-03-27 | 16,520.00 | 16,520.00 | 16,410.00 | 16,425.00 | 0.0M |
| 2025-03-26 | 16,375.00 | 16,635.00 | 16,375.00 | 16,635.00 | 0.0M |
| 2025-03-25 | 16,560.00 | 16,565.00 | 16,365.00 | 16,365.00 | 0.0M |
| 2025-03-24 | 16,510.00 | 16,605.00 | 16,490.00 | 16,520.00 | 0.0M |
| 2025-03-21 | 16,470.00 | 16,515.00 | 16,470.00 | 16,515.00 | 0.0M |
| 2025-03-20 | 16,450.00 | 16,495.00 | 16,450.00 | 16,465.00 | 0.0M |
| 2025-03-19 | 16,440.00 | 16,440.00 | 16,400.00 | 16,400.00 | 0.0M |
| 2025-03-18 | 16,415.00 | 16,415.00 | 16,235.00 | 16,235.00 | 0.0M |
| 2025-03-17 | 16,175.00 | 16,180.00 | 16,165.00 | 16,180.00 | 0.0M |
| 2025-03-14 | 15,840.00 | 15,875.00 | 15,810.00 | 15,875.00 | 0.0M |
| 2025-03-13 | 16,005.00 | 16,010.00 | 15,770.00 | 15,770.00 | 0.0M |
| 2025-03-12 | 15,590.00 | 15,845.00 | 15,590.00 | 15,845.00 | 0.0M |
| 2025-03-11 | 15,395.00 | 15,540.00 | 15,395.00 | 15,540.00 | 0.0M |
| 2025-03-10 | 15,765.00 | 15,780.00 | 15,750.00 | 15,750.00 | 0.0M |
| 2025-03-07 | 15,705.00 | 15,770.00 | 15,705.00 | 15,770.00 | 0.0M |
| 2025-03-06 | 15,820.00 | 15,820.00 | 15,770.00 | 15,770.00 | 0.0M |
| 2025-03-05 | 15,680.00 | 15,680.00 | 15,595.00 | 15,595.00 | 0.0M |
| 2025-03-04 | 15,535.00 | 15,680.00 | 15,535.00 | 15,620.00 | 0.0M |
| 2025-02-28 | 15,880.00 | 15,880.00 | 15,615.00 | 15,630.00 | 0.0M |
| 2025-02-27 | 16,235.00 | 16,255.00 | 16,115.00 | 16,115.00 | 0.0M |
| 2025-02-26 | 16,175.00 | 16,245.00 | 16,175.00 | 16,195.00 | 0.0M |
| 2025-02-25 | 16,160.00 | 16,250.00 | 16,160.00 | 16,200.00 | 0.0M |
| 2025-02-24 | 16,220.00 | 16,255.00 | 16,165.00 | 16,255.00 | 0.0M |
| 2025-02-21 | 16,325.00 | 16,355.00 | 16,290.00 | 16,340.00 | 0.0M |
| 2025-02-20 | 16,485.00 | 16,485.00 | 16,355.00 | 16,355.00 | 0.0M |
| 2025-02-19 | 16,180.00 | 16,530.00 | 16,180.00 | 16,530.00 | 0.0M |
| 2025-02-18 | 16,050.00 | 16,150.00 | 16,025.00 | 16,150.00 | 0.0M |
| 2025-02-17 | 16,020.00 | 16,050.00 | 16,010.00 | 16,010.00 | 0.0M |
| 2025-02-14 | 15,905.00 | 15,955.00 | 15,905.00 | 15,950.00 | 0.0M |
| 2025-02-13 | 15,760.00 | 15,830.00 | 15,760.00 | 15,830.00 | 0.0M |
| 2025-02-12 | 15,620.00 | 15,665.00 | 15,620.00 | 15,640.00 | 0.0M |
| 2025-02-11 | 15,680.00 | 15,690.00 | 15,680.00 | 15,690.00 | 0.0M |
| 2025-02-10 | 15,440.00 | 15,590.00 | 15,440.00 | 15,555.00 | 0.0M |
| 2025-02-07 | 15,615.00 | 15,615.00 | 15,545.00 | 15,545.00 | 0.0M |
| 2025-02-06 | 15,580.00 | 15,615.00 | 15,540.00 | 15,615.00 | 0.0M |
| 2025-02-05 | 15,475.00 | 15,495.00 | 15,435.00 | 15,435.00 | 0.0M |
| 2025-02-04 | 15,320.00 | 15,455.00 | 15,260.00 | 15,260.00 | 0.0M |
| 2025-02-03 | 15,055.00 | 15,110.00 | 15,005.00 | 15,110.00 | 0.0M |
| 2025-01-31 | 15,490.00 | 15,530.00 | 15,400.00 | 15,530.00 | 0.0M |
| 2025-01-24 | 15,610.00 | 15,720.00 | 15,610.00 | 15,650.00 | 0.0M |
| 2025-01-23 | 15,695.00 | 15,695.00 | 15,600.00 | 15,610.00 | 0.0M |
| 2025-01-22 | 15,760.00 | 15,770.00 | 15,715.00 | 15,715.00 | 0.0M |
| 2025-01-21 | 15,675.00 | 15,675.00 | 15,455.00 | 15,465.00 | 0.0M |
| 2025-01-20 | 15,545.00 | 15,545.00 | 15,545.00 | 15,545.00 | 0.0M |
| 2025-01-17 | 15,570.00 | 15,570.00 | 15,525.00 | 15,525.00 | 0.0M |
| 2025-01-16 | 15,630.00 | 15,655.00 | 15,605.00 | 15,605.00 | 0.0M |
| 2025-01-15 | 15,420.00 | 15,510.00 | 15,375.00 | 15,375.00 | 0.0M |
| 2025-01-14 | 15,375.00 | 15,415.00 | 15,375.00 | 15,415.00 | 0.0M |
| 2025-01-13 | 15,555.00 | 15,555.00 | 15,340.00 | 15,340.00 | 0.0M |
| 2025-01-10 | 15,670.00 | 15,670.00 | 15,650.00 | 15,650.00 | 0.0M |
| 2025-01-09 | 15,775.00 | 15,775.00 | 15,675.00 | 15,675.00 | 0.0M |
| 2025-01-08 | 15,505.00 | 15,660.00 | 15,505.00 | 15,605.00 | 0.0M |
| 2025-01-07 | 15,565.00 | 15,565.00 | 15,480.00 | 15,480.00 | 0.0M |
| 2025-01-06 | 15,170.00 | 15,405.00 | 15,170.00 | 15,405.00 | 0.0M |
| 2025-01-03 | 14,935.00 | 15,085.00 | 14,935.00 | 15,085.00 | 0.0M |
| 2025-01-02 | 14,705.00 | 14,765.00 | 14,705.00 | 14,705.00 | 0.0M |