15,440.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16,070.00 | 16,680.00 | 15,150.00 | 15,440.00 | 0.4M |
| 2025-09-25 | 16,730.00 | 17,140.00 | 16,000.00 | 16,000.00 | 0.4M |
| 2025-09-24 | 16,990.00 | 17,800.00 | 16,660.00 | 16,710.00 | 0.4M |
| 2025-09-23 | 17,980.00 | 18,100.00 | 17,150.00 | 17,160.00 | 0.4M |
| 2025-09-22 | 18,750.00 | 18,750.00 | 17,890.00 | 17,940.00 | 1.0M |
| 2025-09-19 | 18,060.00 | 20,150.00 | 17,320.00 | 18,790.00 | 2.1M |
| 2025-09-18 | 18,150.00 | 18,420.00 | 17,860.00 | 18,140.00 | 0.2M |
| 2025-09-17 | 17,690.00 | 18,320.00 | 17,480.00 | 17,680.00 | 0.3M |
| 2025-09-16 | 18,970.00 | 19,000.00 | 17,590.00 | 17,720.00 | 0.4M |
| 2025-09-15 | 19,410.00 | 19,910.00 | 18,900.00 | 19,000.00 | 0.9M |
| 2025-09-12 | 18,550.00 | 19,660.00 | 18,350.00 | 18,880.00 | 2.3M |
| 2025-09-11 | 18,520.00 | 18,580.00 | 18,090.00 | 18,210.00 | 0.4M |
| 2025-09-10 | 18,460.00 | 18,750.00 | 18,030.00 | 18,430.00 | 0.6M |
| 2025-09-09 | 18,350.00 | 18,400.00 | 17,820.00 | 18,280.00 | 0.6M |
| 2025-09-08 | 18,850.00 | 19,630.00 | 17,910.00 | 18,040.00 | 2.2M |
| 2025-09-05 | 13,880.00 | 17,580.00 | 13,550.00 | 17,230.00 | 7.2M |
| 2025-09-04 | 13,890.00 | 13,900.00 | 13,530.00 | 13,630.00 | 0.1M |
| 2025-09-03 | 14,290.00 | 14,290.00 | 13,520.00 | 13,870.00 | 0.2M |
| 2025-09-02 | 14,630.00 | 14,930.00 | 13,610.00 | 14,270.00 | 1.7M |
| 2025-09-01 | 12,750.00 | 13,710.00 | 12,580.00 | 13,030.00 | 0.9M |
| 2025-08-29 | 12,230.00 | 12,400.00 | 12,110.00 | 12,200.00 | 0.1M |
| 2025-08-28 | 13,050.00 | 13,980.00 | 12,260.00 | 12,270.00 | 0.9M |
| 2025-08-27 | 12,650.00 | 12,650.00 | 12,150.00 | 12,300.00 | 0.1M |
| 2025-08-26 | 11,680.00 | 14,110.00 | 11,680.00 | 12,560.00 | 1.4M |
| 2025-08-25 | 11,500.00 | 12,120.00 | 11,420.00 | 11,940.00 | 0.1M |
| 2025-08-22 | 11,030.00 | 11,460.00 | 11,030.00 | 11,250.00 | 0.0M |
| 2025-08-21 | 11,150.00 | 11,320.00 | 10,960.00 | 11,030.00 | 0.0M |
| 2025-08-20 | 11,780.00 | 11,950.00 | 11,060.00 | 11,270.00 | 0.1M |
| 2025-08-19 | 12,210.00 | 12,430.00 | 11,900.00 | 12,020.00 | 0.0M |
| 2025-08-18 | 12,770.00 | 12,780.00 | 12,280.00 | 12,300.00 | 0.0M |
| 2025-08-14 | 12,620.00 | 12,800.00 | 12,600.00 | 12,760.00 | 0.0M |
| 2025-08-13 | 12,500.00 | 12,710.00 | 12,350.00 | 12,520.00 | 0.0M |
| 2025-08-12 | 12,640.00 | 13,010.00 | 12,470.00 | 12,470.00 | 0.0M |
| 2025-08-11 | 12,890.00 | 13,100.00 | 12,610.00 | 12,760.00 | 0.0M |
| 2025-08-08 | 13,020.00 | 13,250.00 | 12,890.00 | 12,970.00 | 0.0M |
| 2025-08-07 | 12,860.00 | 13,360.00 | 12,740.00 | 13,180.00 | 0.1M |
| 2025-08-06 | 12,730.00 | 12,920.00 | 12,620.00 | 12,790.00 | 0.0M |
| 2025-08-05 | 12,510.00 | 12,910.00 | 12,510.00 | 12,750.00 | 0.0M |
| 2025-08-04 | 11,900.00 | 13,300.00 | 11,900.00 | 12,500.00 | 0.2M |
| 2025-08-01 | 13,020.00 | 13,120.00 | 12,160.00 | 12,160.00 | 0.1M |
| 2025-07-31 | 13,110.00 | 13,200.00 | 13,030.00 | 13,100.00 | 0.0M |
| 2025-07-30 | 13,340.00 | 13,400.00 | 13,150.00 | 13,200.00 | 0.0M |
| 2025-07-29 | 13,140.00 | 13,390.00 | 13,100.00 | 13,340.00 | 0.0M |
| 2025-07-28 | 13,280.00 | 13,350.00 | 13,050.00 | 13,180.00 | 0.0M |
| 2025-07-25 | 13,250.00 | 13,530.00 | 13,250.00 | 13,370.00 | 0.0M |
| 2025-07-24 | 13,610.00 | 13,740.00 | 13,320.00 | 13,370.00 | 0.0M |
| 2025-07-23 | 13,900.00 | 14,000.00 | 13,630.00 | 13,650.00 | 0.0M |
| 2025-07-22 | 13,990.00 | 14,070.00 | 13,870.00 | 13,870.00 | 0.0M |
| 2025-07-21 | 13,930.00 | 14,170.00 | 13,840.00 | 14,050.00 | 0.0M |
| 2025-07-18 | 14,010.00 | 14,130.00 | 13,880.00 | 13,930.00 | 0.0M |
| 2025-07-17 | 14,150.00 | 14,300.00 | 13,880.00 | 14,040.00 | 0.0M |
| 2025-07-16 | 14,190.00 | 14,240.00 | 13,920.00 | 13,940.00 | 0.0M |
| 2025-07-15 | 13,930.00 | 14,310.00 | 13,780.00 | 14,190.00 | 0.1M |
| 2025-07-14 | 14,210.00 | 14,330.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2025-07-11 | 14,390.00 | 14,420.00 | 14,260.00 | 14,270.00 | 0.0M |
| 2025-07-10 | 14,400.00 | 14,470.00 | 14,270.00 | 14,400.00 | 0.0M |
| 2025-07-09 | 14,150.00 | 14,400.00 | 13,960.00 | 14,400.00 | 0.0M |
| 2025-07-08 | 13,910.00 | 14,040.00 | 13,860.00 | 14,040.00 | 0.1M |
| 2025-07-07 | 14,290.00 | 14,380.00 | 13,960.00 | 13,990.00 | 0.1M |
| 2025-07-04 | 14,800.00 | 14,920.00 | 14,290.00 | 14,330.00 | 0.1M |
| 2025-07-03 | 15,170.00 | 15,170.00 | 14,550.00 | 14,850.00 | 0.1M |
| 2025-07-02 | 15,670.00 | 15,680.00 | 14,960.00 | 15,020.00 | 0.1M |
| 2025-07-01 | 15,710.00 | 15,850.00 | 15,610.00 | 15,620.00 | 0.0M |
| 2025-06-30 | 16,090.00 | 16,220.00 | 15,560.00 | 15,710.00 | 0.1M |
| 2025-06-27 | 15,950.00 | 16,370.00 | 15,850.00 | 15,940.00 | 0.1M |
| 2025-06-26 | 16,360.00 | 16,490.00 | 15,770.00 | 15,910.00 | 0.1M |
| 2025-06-25 | 16,830.00 | 16,830.00 | 16,100.00 | 16,310.00 | 0.2M |
| 2025-06-24 | 17,130.00 | 17,340.00 | 16,660.00 | 16,730.00 | 0.4M |
| 2025-06-23 | 16,110.00 | 16,920.00 | 15,470.00 | 16,620.00 | 0.5M |
| 2025-06-20 | 15,730.00 | 16,480.00 | 15,730.00 | 16,180.00 | 0.2M |
| 2025-06-19 | 16,200.00 | 16,660.00 | 15,870.00 | 16,050.00 | 0.1M |
| 2025-06-18 | 16,390.00 | 16,390.00 | 16,100.00 | 16,160.00 | 0.1M |
| 2025-06-17 | 16,130.00 | 16,660.00 | 16,040.00 | 16,290.00 | 0.2M |
| 2025-06-16 | 16,100.00 | 16,230.00 | 15,760.00 | 16,190.00 | 0.1M |
| 2025-06-13 | 16,550.00 | 16,550.00 | 15,745.00 | 16,200.00 | 0.3M |
| 2025-06-12 | 16,470.00 | 16,570.00 | 16,270.00 | 16,390.00 | 0.1M |
| 2025-06-11 | 16,670.00 | 16,750.00 | 16,420.00 | 16,530.00 | 0.1M |
| 2025-06-10 | 16,860.00 | 16,910.00 | 16,540.00 | 16,620.00 | 0.2M |
| 2025-06-09 | 16,690.00 | 16,930.00 | 16,500.00 | 16,770.00 | 0.2M |
| 2025-06-05 | 16,560.00 | 16,920.00 | 16,360.00 | 16,610.00 | 0.2M |
| 2025-06-04 | 15,980.00 | 17,300.00 | 15,970.00 | 16,440.00 | 0.6M |
| 2025-06-02 | 15,870.00 | 15,870.00 | 15,500.00 | 15,710.00 | 0.1M |
| 2025-05-30 | 16,320.00 | 16,370.00 | 15,870.00 | 15,890.00 | 0.1M |
| 2025-05-29 | 16,650.00 | 16,750.00 | 16,320.00 | 16,350.00 | 0.2M |
| 2025-05-28 | 16,680.00 | 17,440.00 | 16,300.00 | 16,630.00 | 0.6M |
| 2025-05-27 | 16,410.00 | 16,490.00 | 16,010.00 | 16,220.00 | 0.1M |
| 2025-05-26 | 16,020.00 | 16,820.00 | 15,940.00 | 16,570.00 | 0.3M |
| 2025-05-23 | 15,650.00 | 15,960.00 | 15,450.00 | 15,870.00 | 0.1M |
| 2025-05-22 | 16,920.00 | 16,920.00 | 15,630.00 | 15,630.00 | 0.3M |
| 2025-05-21 | 16,730.00 | 17,210.00 | 16,660.00 | 16,920.00 | 0.2M |
| 2025-05-20 | 16,960.00 | 17,450.00 | 16,600.00 | 16,730.00 | 0.3M |
| 2025-05-19 | 17,750.00 | 17,790.00 | 16,610.00 | 16,740.00 | 0.4M |
| 2025-05-16 | 18,740.00 | 18,870.00 | 18,000.00 | 18,000.00 | 0.4M |
| 2025-05-15 | 19,500.00 | 19,600.00 | 18,740.00 | 18,740.00 | 0.4M |
| 2025-05-14 | 19,180.00 | 19,360.00 | 18,670.00 | 19,320.00 | 0.5M |
| 2025-05-13 | 18,810.00 | 20,300.00 | 18,710.00 | 18,860.00 | 1.4M |
| 2025-05-12 | 18,620.00 | 18,830.00 | 18,280.00 | 18,560.00 | 0.3M |
| 2025-05-09 | 19,340.00 | 19,340.00 | 18,460.00 | 18,470.00 | 0.4M |
| 2025-05-08 | 19,520.00 | 19,780.00 | 19,210.00 | 19,340.00 | 0.4M |
| 2025-05-07 | 18,850.00 | 19,950.00 | 18,840.00 | 19,480.00 | 0.8M |
| 2025-05-02 | 18,540.00 | 19,090.00 | 18,450.00 | 18,660.00 | 0.3M |
| 2025-04-30 | 19,300.00 | 19,440.00 | 18,190.00 | 18,540.00 | 0.4M |
| 2025-04-29 | 19,380.00 | 19,930.00 | 19,090.00 | 19,150.00 | 0.4M |
| 2025-04-28 | 20,150.00 | 20,450.00 | 19,180.00 | 19,210.00 | 0.5M |
| 2025-04-25 | 21,300.00 | 21,750.00 | 20,000.00 | 20,100.00 | 0.8M |
| 2025-04-24 | 21,700.00 | 22,850.00 | 21,100.00 | 21,200.00 | 2.3M |
| 2025-04-23 | 22,100.00 | 22,300.00 | 21,250.00 | 21,300.00 | 0.6M |
| 2025-04-22 | 20,900.00 | 22,500.00 | 20,900.00 | 21,750.00 | 1.6M |
| 2025-04-21 | 21,200.00 | 22,550.00 | 20,900.00 | 21,150.00 | 1.4M |
| 2025-04-18 | 22,650.00 | 23,800.00 | 22,000.00 | 22,000.00 | 2.3M |
| 2025-04-17 | 22,000.00 | 23,600.00 | 21,550.00 | 23,100.00 | 4.2M |
| 2025-04-16 | 21,500.00 | 22,250.00 | 20,650.00 | 22,250.00 | 2.0M |
| 2025-04-15 | 18,810.00 | 22,800.00 | 18,780.00 | 21,750.00 | 9.8M |
| 2025-04-14 | 19,260.00 | 19,290.00 | 18,530.00 | 18,530.00 | 0.6M |
| 2025-04-11 | 18,690.00 | 19,340.00 | 18,450.00 | 19,100.00 | 0.8M |
| 2025-04-10 | 19,750.00 | 19,760.00 | 18,850.00 | 18,990.00 | 0.7M |
| 2025-04-09 | 18,600.00 | 19,900.00 | 18,070.00 | 18,200.00 | 0.9M |
| 2025-04-08 | 20,550.00 | 21,100.00 | 18,710.00 | 18,800.00 | 1.0M |
| 2025-04-07 | 18,760.00 | 21,950.00 | 18,120.00 | 20,200.00 | 3.0M |
| 2025-04-04 | 23,800.00 | 24,050.00 | 20,050.00 | 20,200.00 | 2.1M |
| 2025-04-03 | 23,550.00 | 25,250.00 | 22,900.00 | 23,150.00 | 2.3M |
| 2025-04-02 | 24,800.00 | 27,100.00 | 23,500.00 | 24,150.00 | 7.1M |
| 2025-04-01 | 21,850.00 | 25,000.00 | 21,250.00 | 24,450.00 | 13.0M |
| 2025-03-31 | 21,250.00 | 23,300.00 | 20,600.00 | 21,450.00 | 11.0M |
| 2025-03-28 | 21,300.00 | 21,700.00 | 19,880.00 | 20,200.00 | 4.3M |
| 2025-03-27 | 17,770.00 | 22,350.00 | 17,100.00 | 21,900.00 | 13.9M |
| 2025-03-26 | 19,670.00 | 20,200.00 | 18,080.00 | 18,300.00 | 1.8M |
| 2025-03-25 | 19,080.00 | 21,350.00 | 18,550.00 | 19,680.00 | 5.6M |
| 2025-03-24 | 19,480.00 | 21,200.00 | 18,330.00 | 18,590.00 | 5.8M |
| 2025-03-21 | 19,530.00 | 22,200.00 | 17,620.00 | 17,710.00 | 10.7M |
| 2025-03-20 | 21,300.00 | 27,150.00 | 19,000.00 | 20,700.00 | 30.7M |