16,805.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 17,500.00 | 17,500.00 | 16,490.00 | 16,805.00 | 2.8M |
| 2025-09-25 | 17,800.00 | 18,360.00 | 17,600.00 | 17,955.00 | 2.4M |
| 2025-09-24 | 17,740.00 | 18,400.00 | 17,385.00 | 18,385.00 | 3.5M |
| 2025-09-23 | 18,450.00 | 18,485.00 | 17,710.00 | 18,230.00 | 2.9M |
| 2025-09-22 | 17,175.00 | 18,020.00 | 17,035.00 | 17,740.00 | 2.6M |
| 2025-09-19 | 17,260.00 | 17,260.00 | 16,495.00 | 16,930.00 | 1.9M |
| 2025-09-18 | 15,895.00 | 16,940.00 | 15,615.00 | 16,680.00 | 2.2M |
| 2025-09-17 | 15,615.00 | 15,825.00 | 15,315.00 | 15,545.00 | 1.3M |
| 2025-09-16 | 15,420.00 | 16,155.00 | 15,330.00 | 16,155.00 | 1.7M |
| 2025-09-15 | 15,410.00 | 15,410.00 | 14,670.00 | 15,250.00 | 1.3M |
| 2025-09-12 | 14,445.00 | 14,870.00 | 14,300.00 | 14,650.00 | 0.9M |
| 2025-09-11 | 14,025.00 | 14,040.00 | 13,485.00 | 13,875.00 | 0.9M |
| 2025-09-10 | 13,180.00 | 13,685.00 | 13,155.00 | 13,685.00 | 1.0M |
| 2025-09-09 | 12,315.00 | 12,860.00 | 12,215.00 | 12,860.00 | 0.9M |
| 2025-09-08 | 11,900.00 | 12,180.00 | 11,875.00 | 12,180.00 | 0.6M |
| 2025-09-05 | 11,835.00 | 11,955.00 | 11,755.00 | 11,810.00 | 0.7M |
| 2025-09-04 | 11,400.00 | 11,690.00 | 11,380.00 | 11,560.00 | 0.6M |
| 2025-09-03 | 11,050.00 | 11,355.00 | 10,965.00 | 11,335.00 | 0.7M |
| 2025-09-02 | 10,955.00 | 11,170.00 | 10,955.00 | 11,110.00 | 0.5M |
| 2025-09-01 | 11,205.00 | 11,235.00 | 10,910.00 | 11,005.00 | 0.7M |
| 2025-08-29 | 11,765.00 | 11,940.00 | 11,710.00 | 11,800.00 | 0.4M |
| 2025-08-28 | 11,250.00 | 11,840.00 | 11,250.00 | 11,695.00 | 0.6M |
| 2025-08-27 | 11,580.00 | 11,620.00 | 11,275.00 | 11,615.00 | 0.5M |
| 2025-08-26 | 11,345.00 | 11,535.00 | 11,275.00 | 11,535.00 | 0.3M |
| 2025-08-25 | 11,260.00 | 11,395.00 | 11,065.00 | 11,395.00 | 0.5M |
| 2025-08-22 | 10,780.00 | 10,965.00 | 10,775.00 | 10,890.00 | 0.4M |
| 2025-08-21 | 10,965.00 | 10,990.00 | 10,665.00 | 10,700.00 | 0.7M |
| 2025-08-20 | 10,910.00 | 11,075.00 | 10,620.00 | 10,960.00 | 0.6M |
| 2025-08-19 | 11,690.00 | 11,780.00 | 11,325.00 | 11,385.00 | 0.4M |
| 2025-08-18 | 12,000.00 | 12,015.00 | 11,615.00 | 11,660.00 | 0.5M |
| 2025-08-14 | 12,365.00 | 12,365.00 | 12,085.00 | 12,305.00 | 0.4M |
| 2025-08-13 | 12,250.00 | 12,495.00 | 12,120.00 | 12,440.00 | 0.7M |
| 2025-08-12 | 11,885.00 | 12,255.00 | 11,775.00 | 11,825.00 | 0.9M |
| 2025-08-11 | 11,700.00 | 11,880.00 | 11,560.00 | 11,870.00 | 0.5M |
| 2025-08-08 | 11,440.00 | 11,860.00 | 11,375.00 | 11,530.00 | 1.1M |
| 2025-08-07 | 11,230.00 | 11,345.00 | 10,930.00 | 11,345.00 | 0.5M |
| 2025-08-06 | 10,995.00 | 11,060.00 | 10,750.00 | 11,025.00 | 0.3M |
| 2025-08-05 | 11,205.00 | 11,395.00 | 11,025.00 | 11,170.00 | 0.4M |
| 2025-08-04 | 10,700.00 | 11,005.00 | 10,580.00 | 10,935.00 | 0.5M |
| 2025-08-01 | 11,515.00 | 11,590.00 | 10,785.00 | 10,795.00 | 0.9M |
| 2025-07-31 | 11,970.00 | 12,090.00 | 11,650.00 | 11,910.00 | 0.7M |
| 2025-07-30 | 11,380.00 | 11,895.00 | 11,380.00 | 11,730.00 | 0.8M |
| 2025-07-29 | 11,435.00 | 11,535.00 | 10,960.00 | 11,365.00 | 0.4M |
| 2025-07-28 | 11,125.00 | 11,450.00 | 10,855.00 | 11,420.00 | 0.9M |
| 2025-07-25 | 10,995.00 | 11,145.00 | 10,815.00 | 10,850.00 | 0.2M |
| 2025-07-24 | 11,410.00 | 11,505.00 | 10,985.00 | 11,030.00 | 0.5M |
| 2025-07-23 | 11,180.00 | 11,185.00 | 10,675.00 | 11,165.00 | 0.5M |
| 2025-07-22 | 11,770.00 | 11,775.00 | 11,095.00 | 11,220.00 | 0.7M |
| 2025-07-21 | 11,495.00 | 11,765.00 | 11,495.00 | 11,740.00 | 0.5M |
| 2025-07-18 | 11,700.00 | 11,815.00 | 11,470.00 | 11,600.00 | 0.5M |
| 2025-07-17 | 12,065.00 | 12,065.00 | 11,420.00 | 11,665.00 | 1.0M |
| 2025-07-16 | 12,255.00 | 12,480.00 | 12,010.00 | 12,275.00 | 0.6M |
| 2025-07-15 | 11,680.00 | 12,100.00 | 11,485.00 | 12,100.00 | 0.8M |
| 2025-07-14 | 11,670.00 | 11,925.00 | 11,640.00 | 11,825.00 | 0.9M |
| 2025-07-11 | 11,660.00 | 12,220.00 | 11,655.00 | 11,805.00 | 1.4M |
| 2025-07-10 | 11,490.00 | 11,690.00 | 11,465.00 | 11,535.00 | 1.0M |
| 2025-07-09 | 11,405.00 | 11,420.00 | 11,130.00 | 11,210.00 | 1.0M |
| 2025-07-08 | 11,050.00 | 11,530.00 | 10,997.00 | 11,445.00 | 1.3M |
| 2025-07-07 | 11,050.00 | 11,265.00 | 10,925.00 | 11,145.00 | 1.3M |
| 2025-07-04 | 11,980.00 | 11,985.00 | 11,305.00 | 11,320.00 | 1.2M |
| 2025-07-03 | 11,385.00 | 11,800.00 | 11,270.00 | 11,800.00 | 1.5M |
| 2025-07-02 | 11,290.00 | 11,390.00 | 10,830.00 | 11,145.00 | 1.4M |
| 2025-07-01 | 11,740.00 | 11,900.00 | 11,490.00 | 11,505.00 | 1.4M |
| 2025-06-30 | 11,870.00 | 11,940.00 | 11,565.00 | 11,735.00 | 1.3M |
| 2025-06-27 | 11,965.00 | 12,035.00 | 11,540.00 | 11,625.00 | 1.8M |
| 2025-06-26 | 12,250.00 | 12,425.00 | 11,670.00 | 12,035.00 | 3.2M |
| 2025-06-25 | 11,940.00 | 12,040.00 | 11,495.00 | 11,830.00 | 2.0M |
| 2025-06-24 | 10,770.00 | 11,340.00 | 10,750.00 | 11,280.00 | 2.0M |
| 2025-06-23 | 10,200.00 | 10,420.00 | 9,880.00 | 10,340.00 | 1.3M |
| 2025-06-20 | 10,455.00 | 10,675.00 | 10,325.00 | 10,635.00 | 1.1M |
| 2025-06-19 | 10,550.00 | 10,585.00 | 10,220.00 | 10,350.00 | 1.0M |
| 2025-06-18 | 10,025.00 | 10,340.00 | 10,000.00 | 10,340.00 | 1.2M |
| 2025-06-17 | 10,240.00 | 10,815.00 | 9,975.00 | 10,125.00 | 2.3M |
| 2025-06-16 | 9,675.00 | 9,975.00 | 9,515.00 | 9,965.00 | 1.3M |
| 2025-06-13 | 10,225.00 | 10,275.00 | 9,530.00 | 9,765.00 | 1.6M |
| 2025-06-12 | 10,150.00 | 10,290.00 | 9,970.00 | 10,015.00 | 1.2M |
| 2025-06-11 | 9,665.00 | 10,160.00 | 9,640.00 | 10,105.00 | 1.5M |
| 2025-06-10 | 9,680.00 | 9,690.00 | 9,355.00 | 9,475.00 | 1.0M |
| 2025-06-09 | 9,795.00 | 9,795.00 | 9,240.00 | 9,500.00 | 1.4M |
| 2025-06-05 | 8,995.00 | 9,630.00 | 8,885.00 | 9,300.00 | 2.0M |
| 2025-06-04 | 8,700.00 | 8,935.00 | 8,680.00 | 8,800.00 | 0.7M |
| 2025-06-02 | 8,150.00 | 8,420.00 | 8,150.00 | 8,335.00 | 0.7M |
| 2025-05-30 | 8,285.00 | 8,465.00 | 8,150.00 | 8,205.00 | 0.9M |
| 2025-05-29 | 8,645.00 | 8,700.00 | 8,315.00 | 8,475.00 | 1.2M |
| 2025-05-28 | 8,240.00 | 8,455.00 | 8,160.00 | 8,330.00 | 1.2M |
| 2025-05-27 | 7,970.00 | 8,010.00 | 7,855.00 | 8,000.00 | 0.8M |
| 2025-05-26 | 7,705.00 | 8,135.00 | 7,695.00 | 8,050.00 | 1.4M |
| 2025-05-23 | 7,875.00 | 7,950.00 | 7,685.00 | 7,705.00 | 1.0M |
| 2025-05-22 | 8,025.00 | 8,110.00 | 7,760.00 | 7,790.00 | 1.6M |
| 2025-05-21 | 8,355.00 | 8,355.00 | 8,165.00 | 8,195.00 | 0.6M |
| 2025-05-20 | 8,375.00 | 8,570.00 | 8,140.00 | 8,140.00 | 0.9M |
| 2025-05-19 | 8,480.00 | 8,480.00 | 8,020.00 | 8,140.00 | 1.2M |
| 2025-05-16 | 8,565.00 | 8,760.00 | 8,460.00 | 8,735.00 | 0.8M |
| 2025-05-15 | 8,820.00 | 9,000.00 | 8,420.00 | 8,470.00 | 1.4M |
| 2025-05-14 | 8,770.00 | 8,955.00 | 8,760.00 | 8,865.00 | 0.9M |
| 2025-05-13 | 8,725.00 | 8,740.00 | 8,420.00 | 8,480.00 | 1.6M |
| 2025-05-12 | 7,950.00 | 8,355.00 | 7,875.00 | 8,355.00 | 0.9M |
| 2025-05-09 | 7,975.00 | 7,985.00 | 7,620.00 | 7,750.00 | 0.6M |
| 2025-05-08 | 7,995.00 | 8,115.00 | 7,845.00 | 7,880.00 | 1.0M |
| 2025-05-07 | 7,740.00 | 7,840.00 | 7,615.00 | 7,750.00 | 1.3M |
| 2025-05-02 | 7,415.00 | 7,630.00 | 7,325.00 | 7,595.00 | 1.1M |
| 2025-04-30 | 7,610.00 | 7,610.00 | 7,320.00 | 7,375.00 | 0.7M |
| 2025-04-29 | 7,590.00 | 7,770.00 | 7,525.00 | 7,600.00 | 0.8M |
| 2025-04-28 | 7,940.00 | 7,940.00 | 7,505.00 | 7,575.00 | 0.9M |
| 2025-04-25 | 7,995.00 | 8,110.00 | 7,820.00 | 7,925.00 | 0.7M |
| 2025-04-24 | 7,975.00 | 7,985.00 | 7,690.00 | 7,695.00 | 0.9M |
| 2025-04-23 | 7,625.00 | 7,850.00 | 7,520.00 | 7,845.00 | 1.3M |
| 2025-04-22 | 7,255.00 | 7,370.00 | 7,225.00 | 7,225.00 | 0.8M |
| 2025-04-21 | 7,340.00 | 7,655.00 | 7,315.00 | 7,410.00 | 1.3M |
| 2025-04-18 | 7,185.00 | 7,340.00 | 7,065.00 | 7,305.00 | 1.0M |
| 2025-04-17 | 6,880.00 | 7,240.00 | 6,880.00 | 7,215.00 | 1.4M |
| 2025-04-16 | 7,275.00 | 7,290.00 | 6,945.00 | 6,945.00 | 1.7M |
| 2025-04-15 | 7,380.00 | 7,610.00 | 7,365.00 | 7,515.00 | 1.2M |
| 2025-04-14 | 7,610.00 | 7,610.00 | 7,320.00 | 7,380.00 | 1.1M |
| 2025-04-11 | 6,900.00 | 7,290.00 | 6,845.00 | 7,290.00 | 3.0M |
| 2025-04-10 | 7,500.00 | 7,500.00 | 7,115.00 | 7,255.00 | 1.0M |
| 2025-04-09 | 6,455.00 | 6,600.00 | 6,170.00 | 6,350.00 | 1.3M |
| 2025-04-08 | 6,985.00 | 6,985.00 | 6,530.00 | 6,630.00 | 0.9M |
| 2025-04-07 | 6,745.00 | 6,865.00 | 6,485.00 | 6,485.00 | 2.0M |
| 2025-04-04 | 7,970.00 | 8,250.00 | 7,325.00 | 7,610.00 | 2.3M |
| 2025-04-03 | 7,935.00 | 8,265.00 | 7,890.00 | 8,260.00 | 1.5M |
| 2025-04-02 | 8,720.00 | 8,750.00 | 8,450.00 | 8,470.00 | 0.5M |
| 2025-04-01 | 8,365.00 | 8,695.00 | 8,235.00 | 8,660.00 | 1.3M |
| 2025-03-31 | 8,670.00 | 8,675.00 | 8,190.00 | 8,225.00 | 1.4M |
| 2025-03-28 | 9,350.00 | 9,440.00 | 8,955.00 | 9,020.00 | 0.7M |
| 2025-03-27 | 9,750.00 | 9,990.00 | 9,585.00 | 9,630.00 | 0.5M |
| 2025-03-26 | 9,755.00 | 10,200.00 | 9,735.00 | 10,085.00 | 0.6M |
| 2025-03-25 | 10,515.00 | 10,540.00 | 9,760.00 | 9,775.00 | 0.8M |
| 2025-03-24 | 10,445.00 | 10,575.00 | 10,270.00 | 10,350.00 | 0.8M |
| 2025-03-21 | 10,415.00 | 10,835.00 | 10,350.00 | 10,600.00 | 1.1M |
| 2025-03-20 | 10,160.00 | 10,325.00 | 10,045.00 | 10,310.00 | 0.9M |
| 2025-03-19 | 9,745.00 | 10,245.00 | 9,700.00 | 10,050.00 | 0.8M |
| 2025-03-18 | 10,080.00 | 10,165.00 | 9,680.00 | 9,810.00 | 0.8M |
| 2025-03-17 | 9,780.00 | 10,055.00 | 9,760.00 | 9,895.00 | 0.8M |
| 2025-03-14 | 9,090.00 | 9,535.00 | 9,080.00 | 9,500.00 | 0.8M |
| 2025-03-13 | 9,565.00 | 9,645.00 | 9,005.00 | 9,090.00 | 1.0M |
| 2025-03-12 | 8,600.00 | 9,295.00 | 8,560.00 | 9,295.00 | 1.0M |
| 2025-03-11 | 7,920.00 | 8,550.00 | 7,920.00 | 8,535.00 | 0.8M |
| 2025-03-10 | 8,625.00 | 8,760.00 | 8,450.00 | 8,550.00 | 0.4M |
| 2025-03-07 | 8,425.00 | 8,715.00 | 8,325.00 | 8,705.00 | 0.6M |
| 2025-03-06 | 9,105.00 | 9,155.00 | 8,485.00 | 8,545.00 | 0.5M |
| 2025-03-05 | 9,080.00 | 9,115.00 | 8,775.00 | 8,980.00 | 0.5M |
| 2025-03-04 | 8,895.00 | 9,055.00 | 8,550.00 | 8,820.00 | 0.6M |
| 2025-02-28 | 9,225.00 | 9,310.00 | 8,965.00 | 9,060.00 | 0.7M |
| 2025-02-27 | 10,490.00 | 10,490.00 | 9,855.00 | 9,920.00 | 0.6M |
| 2025-02-26 | 10,220.00 | 10,385.00 | 10,085.00 | 10,270.00 | 0.6M |
| 2025-02-25 | 10,250.00 | 10,420.00 | 10,050.00 | 10,300.00 | 0.7M |
| 2025-02-24 | 10,700.00 | 10,700.00 | 10,205.00 | 10,500.00 | 0.7M |
| 2025-02-21 | 10,985.00 | 10,995.00 | 10,670.00 | 10,980.00 | 1.0M |
| 2025-02-20 | 11,595.00 | 11,595.00 | 11,000.00 | 11,085.00 | 0.6M |
| 2025-02-19 | 10,990.00 | 11,560.00 | 10,980.00 | 11,480.00 | 0.6M |
| 2025-02-18 | 10,700.00 | 10,775.00 | 10,465.00 | 10,685.00 | 0.6M |
| 2025-02-17 | 10,605.00 | 10,820.00 | 10,575.00 | 10,620.00 | 0.5M |
| 2025-02-14 | 10,790.00 | 10,790.00 | 10,275.00 | 10,385.00 | 0.4M |
| 2025-02-13 | 9,975.00 | 10,300.00 | 9,975.00 | 10,260.00 | 0.7M |
| 2025-02-12 | 9,995.00 | 10,040.00 | 9,730.00 | 9,930.00 | 0.6M |
| 2025-02-11 | 10,065.00 | 10,130.00 | 9,855.00 | 9,960.00 | 0.5M |
| 2025-02-10 | 9,360.00 | 9,975.00 | 9,200.00 | 9,915.00 | 0.9M |
| 2025-02-07 | 9,455.00 | 9,770.00 | 9,370.00 | 9,675.00 | 1.0M |
| 2025-02-06 | 9,260.00 | 9,435.00 | 9,100.00 | 9,415.00 | 0.5M |
| 2025-02-05 | 8,775.00 | 8,990.00 | 8,760.00 | 8,900.00 | 0.4M |
| 2025-02-04 | 8,720.00 | 8,925.00 | 8,500.00 | 8,570.00 | 0.4M |
| 2025-02-03 | 8,760.00 | 8,785.00 | 8,190.00 | 8,340.00 | 0.6M |
| 2025-01-31 | 9,385.00 | 9,580.00 | 9,160.00 | 9,365.00 | 0.7M |
| 2025-01-24 | 10,490.00 | 10,860.00 | 10,420.00 | 10,490.00 | 0.8M |
| 2025-01-23 | 10,805.00 | 10,805.00 | 10,360.00 | 10,435.00 | 0.6M |
| 2025-01-22 | 10,470.00 | 10,915.00 | 10,270.00 | 10,865.00 | 0.5M |
| 2025-01-21 | 10,120.00 | 10,405.00 | 10,005.00 | 10,265.00 | 0.5M |
| 2025-01-20 | 10,200.00 | 10,200.00 | 9,825.00 | 9,880.00 | 0.6M |
| 2025-01-17 | 9,525.00 | 10,055.00 | 9,525.00 | 9,940.00 | 0.7M |
| 2025-01-16 | 9,980.00 | 9,980.00 | 9,425.00 | 9,595.00 | 0.6M |
| 2025-01-15 | 9,230.00 | 9,430.00 | 9,130.00 | 9,170.00 | 0.6M |
| 2025-01-14 | 9,125.00 | 9,170.00 | 8,905.00 | 9,115.00 | 0.5M |
| 2025-01-13 | 9,895.00 | 9,895.00 | 8,970.00 | 9,025.00 | 0.6M |
| 2025-01-10 | 9,810.00 | 10,035.00 | 9,575.00 | 9,615.00 | 0.9M |
| 2025-01-09 | 9,900.00 | 9,960.00 | 9,680.00 | 9,720.00 | 1.2M |
| 2025-01-08 | 8,795.00 | 9,690.00 | 8,700.00 | 9,645.00 | 0.8M |
| 2025-01-07 | 9,570.00 | 9,685.00 | 8,985.00 | 9,045.00 | 0.5M |
| 2025-01-06 | 8,610.00 | 9,305.00 | 8,590.00 | 9,305.00 | 0.4M |
| 2025-01-03 | 7,675.00 | 8,450.00 | 7,675.00 | 8,360.00 | 0.3M |
| 2025-01-02 | 7,405.00 | 7,635.00 | 7,255.00 | 7,635.00 | 0.3M |