21,675.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 07:19 | 21,671.86 | 21,671.86 | 21,671.86 | 21,671.86 | 0.0K |
| 13:21 | 21,665.00 | 21,665.00 | 21,665.00 | 21,665.00 | 0.0K |
| 21:49 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 21,665.00 | 21,681.50 | 21,640.00 | 21,675.00 | 0.0M |
| 2025-09-25 | 21,650.25 | 21,675.00 | 21,635.00 | 21,665.00 | 0.0M |
| 2025-09-24 | 21,658.00 | 21,671.50 | 21,645.00 | 21,660.00 | 0.0M |
| 2025-09-23 | 21,665.00 | 21,665.00 | 21,637.50 | 21,658.00 | 0.0M |
| 2025-09-22 | 21,658.00 | 21,667.05 | 21,632.20 | 21,665.00 | 0.0M |
| 2025-09-21 | 21,677.95 | 21,677.95 | 21,677.95 | 21,677.95 | 0.0M |
| 2025-09-19 | 21,651.00 | 21,658.00 | 21,651.00 | 21,658.00 | 0.0M |
| 2025-09-18 | 21,651.00 | 21,655.50 | 21,640.50 | 21,651.00 | 0.0M |
| 2025-09-17 | 21,661.00 | 21,668.05 | 21,640.20 | 21,651.00 | 0.0M |
| 2025-09-16 | 21,673.00 | 21,673.00 | 21,648.00 | 21,650.00 | 0.0M |
| 2025-09-15 | 21,673.00 | 21,674.05 | 21,618.20 | 21,673.00 | 0.0M |
| 2025-09-12 | 21,683.00 | 21,684.05 | 21,662.20 | 21,673.00 | 0.0M |
| 2025-09-11 | 21,683.00 | 21,684.05 | 21,670.70 | 21,675.00 | 0.0M |
| 2025-09-10 | 21,678.00 | 21,683.00 | 21,678.00 | 21,683.00 | 0.0M |
| 2025-09-09 | 21,693.00 | 21,693.00 | 21,662.50 | 21,678.00 | 0.0M |
| 2025-09-08 | 21,700.00 | 21,700.00 | 21,675.70 | 21,693.00 | 0.0M |
| 2025-09-05 | 21,696.00 | 21,700.00 | 21,625.00 | 21,625.00 | 0.0M |
| 2025-09-04 | 21,690.00 | 21,696.00 | 21,690.00 | 21,696.00 | 0.0M |
| 2025-09-03 | 21,690.00 | 21,691.05 | 21,679.20 | 21,690.00 | 0.0M |
| 2025-09-02 | 21,690.00 | 21,690.00 | 21,690.00 | 21,690.00 | 0.0M |
| 2025-09-01 | 21,695.00 | 21,695.00 | 21,690.00 | 21,690.00 | 0.0M |
| 2025-08-29 | 21,699.00 | 21,699.00 | 21,650.00 | 21,695.00 | 0.0M |
| 2025-08-28 | 21,699.00 | 21,701.05 | 21,688.20 | 21,699.00 | 0.0M |
| 2025-08-27 | 21,701.00 | 21,701.00 | 21,675.00 | 21,699.00 | 0.0M |
| 2025-08-26 | 21,681.00 | 21,702.05 | 21,620.00 | 21,701.00 | 0.0M |
| 2025-08-25 | 21,686.00 | 21,686.00 | 21,612.50 | 21,681.00 | 0.0M |
| 2025-08-22 | 21,671.00 | 21,686.00 | 21,600.00 | 21,686.00 | 0.0M |
| 2025-08-21 | 21,600.00 | 21,676.00 | 21,600.00 | 21,661.25 | 0.0M |
| 2025-08-20 | 21,666.00 | 21,676.00 | 21,600.00 | 21,600.00 | 0.0M |
| 2025-08-19 | 21,656.00 | 21,666.00 | 21,600.00 | 21,666.00 | 0.0M |
| 2025-08-18 | 21,658.00 | 21,658.00 | 21,656.00 | 21,656.00 | 0.0M |
| 2025-08-15 | 21,644.00 | 21,658.00 | 21,600.00 | 21,658.00 | 0.0M |
| 2025-08-14 | 21,644.00 | 21,645.05 | 21,600.00 | 21,634.25 | 0.0M |
| 2025-08-13 | 21,649.00 | 21,649.00 | 21,600.00 | 21,644.00 | 0.0M |
| 2025-08-12 | 21,641.00 | 21,649.00 | 21,600.00 | 21,649.00 | 0.0M |
| 2025-08-11 | 21,631.00 | 21,642.05 | 21,600.00 | 21,641.00 | 0.0M |
| 2025-08-08 | 21,636.00 | 21,636.00 | 21,600.00 | 21,631.00 | 0.0M |
| 2025-08-07 | 21,600.00 | 21,641.00 | 21,587.50 | 21,636.00 | 0.0M |
| 2025-08-06 | 21,550.00 | 21,641.00 | 21,550.00 | 21,600.00 | 0.0M |
| 2025-08-05 | 21,635.00 | 21,635.00 | 21,550.00 | 21,550.00 | 0.0M |
| 2025-08-04 | 21,635.00 | 21,635.00 | 21,600.00 | 21,635.00 | 0.0M |
| 2025-08-01 | 21,625.00 | 21,635.00 | 21,600.00 | 21,635.00 | 0.0M |
| 2025-07-31 | 21,595.00 | 21,625.00 | 21,595.00 | 21,625.00 | 0.0M |
| 2025-07-30 | 21,585.00 | 21,595.00 | 21,575.00 | 21,595.00 | 0.0M |
| 2025-07-29 | 21,569.00 | 21,585.00 | 21,567.00 | 21,575.00 | 0.0M |
| 2025-07-28 | 21,565.00 | 21,577.00 | 21,555.00 | 21,569.00 | 0.0M |
| 2025-07-25 | 21,557.00 | 21,575.00 | 21,551.00 | 21,565.00 | 0.0M |
| 2025-07-24 | 21,557.00 | 21,571.00 | 21,551.00 | 21,557.00 | 0.0M |
| 2025-07-23 | 21,557.00 | 21,571.00 | 21,551.00 | 21,565.00 | 0.0M |
| 2025-07-22 | 21,567.00 | 21,576.00 | 21,546.25 | 21,557.00 | 0.0M |
| 2025-07-21 | 21,567.00 | 21,576.00 | 21,556.00 | 21,567.00 | 0.0M |
| 2025-07-18 | 21,565.00 | 21,576.00 | 21,543.50 | 21,567.00 | 0.0M |
| 2025-07-17 | 21,565.00 | 21,575.00 | 21,555.00 | 21,565.00 | 0.0M |
| 2025-07-16 | 21,565.00 | 21,575.00 | 21,552.25 | 21,557.15 | 0.0M |
| 2025-07-15 | 21,548.30 | 21,573.00 | 21,530.00 | 21,561.00 | 0.0M |
| 2025-07-14 | 21,553.00 | 21,559.45 | 21,519.25 | 21,537.20 | 0.0M |
| 2025-07-11 | 21,551.00 | 21,556.95 | 21,519.25 | 21,553.00 | 0.0M |
| 2025-07-10 | 21,546.00 | 21,551.00 | 21,540.00 | 21,540.00 | 0.0M |
| 2025-07-09 | 21,550.00 | 21,555.50 | 21,535.00 | 21,546.00 | 0.0M |
| 2025-07-08 | 21,543.00 | 21,557.15 | 21,533.75 | 21,546.00 | 0.0M |
| 2025-07-07 | 21,549.00 | 21,557.00 | 21,539.00 | 21,550.00 | 0.0M |
| 2025-07-04 | 21,549.00 | 21,549.00 | 21,549.00 | 21,549.00 | 0.0M |
| 2025-07-03 | 21,547.00 | 21,565.05 | 21,537.25 | 21,549.00 | 0.0M |
| 2025-07-02 | 21,552.00 | 21,566.55 | 21,538.75 | 21,547.00 | 0.0M |
| 2025-07-01 | 21,550.00 | 21,562.00 | 21,543.50 | 21,552.00 | 0.0M |
| 2025-06-30 | 21,562.00 | 21,573.50 | 21,547.00 | 21,550.00 | 0.0M |
| 2025-06-27 | 21,565.00 | 21,575.00 | 21,553.50 | 21,570.00 | 0.0M |
| 2025-06-26 | 21,580.00 | 21,581.40 | 21,555.00 | 21,565.00 | 0.0M |
| 2025-06-25 | 21,569.00 | 21,580.00 | 21,551.00 | 21,567.00 | 0.0M |
| 2025-06-24 | 21,573.00 | 21,581.50 | 21,569.00 | 21,569.00 | 0.0M |
| 2025-06-23 | 21,573.00 | 21,589.05 | 21,562.25 | 21,573.00 | 0.0M |
| 2025-06-20 | 21,575.00 | 21,587.50 | 21,569.00 | 21,580.00 | 0.0M |
| 2025-06-19 | 21,577.00 | 21,588.50 | 21,570.00 | 21,582.50 | 0.0M |
| 2025-06-18 | 21,572.00 | 21,588.50 | 21,568.50 | 21,577.00 | 0.0M |
| 2025-06-17 | 21,574.00 | 21,590.60 | 21,551.50 | 21,572.80 | 0.0M |
| 2025-06-16 | 21,572.00 | 21,590.60 | 21,551.50 | 21,574.00 | 0.0M |
| 2025-06-13 | 21,576.00 | 21,590.55 | 21,563.25 | 21,572.00 | 0.0M |
| 2025-06-12 | 21,585.00 | 21,592.00 | 21,573.00 | 21,576.00 | 0.0M |
| 2025-06-11 | 21,584.00 | 21,592.00 | 21,577.00 | 21,584.00 | 0.0M |
| 2025-06-10 | 21,589.00 | 21,595.55 | 21,566.25 | 21,575.30 | 0.0M |
| 2025-06-09 | 21,587.00 | 21,596.05 | 21,567.75 | 21,589.00 | 0.0M |
| 2025-06-06 | 21,589.00 | 21,596.05 | 21,576.00 | 21,584.30 | 0.0M |
| 2025-06-05 | 21,598.00 | 21,614.00 | 21,577.00 | 21,585.30 | 0.0M |
| 2025-06-04 | 21,599.00 | 21,607.15 | 21,585.25 | 21,592.80 | 0.0M |
| 2025-06-03 | 21,599.00 | 21,599.00 | 21,599.00 | 21,599.00 | 0.0M |
| 2025-06-02 | 21,597.00 | 21,599.00 | 21,597.00 | 21,599.00 | 0.0M |
| 2025-05-30 | 21,607.00 | 21,607.00 | 21,597.00 | 21,597.00 | 0.0M |
| 2025-05-29 | 21,602.00 | 21,607.00 | 21,602.00 | 21,607.00 | 0.0M |
| 2025-05-28 | 21,609.00 | 21,612.15 | 21,583.25 | 21,602.00 | 0.0M |
| 2025-05-27 | 21,609.00 | 21,612.40 | 21,598.25 | 21,601.65 | 0.0M |
| 2025-05-26 | 21,609.00 | 21,609.00 | 21,609.00 | 21,609.00 | 0.0M |
| 2025-05-23 | 21,605.00 | 21,616.05 | 21,596.25 | 21,600.15 | 0.0M |
| 2025-05-22 | 21,615.00 | 21,622.50 | 21,597.50 | 21,605.00 | 0.0M |
| 2025-05-21 | 21,621.00 | 21,625.50 | 21,602.50 | 21,610.00 | 0.0M |
| 2025-05-20 | 21,627.00 | 21,628.50 | 21,610.20 | 21,611.25 | 0.0M |
| 2025-05-19 | 21,625.00 | 21,628.50 | 21,614.20 | 21,627.00 | 0.0M |
| 2025-05-16 | 21,627.00 | 21,633.50 | 21,607.50 | 21,625.00 | 0.0M |
| 2025-05-15 | 21,625.00 | 21,633.50 | 21,607.50 | 21,627.00 | 0.0M |
| 2025-05-14 | 21,626.00 | 21,633.00 | 21,607.50 | 21,615.00 | 0.0M |
| 2025-05-13 | 21,618.00 | 21,635.00 | 21,611.50 | 21,620.00 | 0.0M |
| 2025-05-12 | 21,621.00 | 21,623.00 | 21,616.50 | 21,620.00 | 0.0M |
| 2025-05-09 | 21,603.55 | 21,624.10 | 21,598.45 | 21,621.00 | 0.0M |
| 2025-05-08 | 21,611.00 | 21,617.00 | 21,611.00 | 21,617.00 | 0.0M |
| 2025-05-07 | 21,625.00 | 21,625.00 | 21,611.00 | 21,611.00 | 0.0M |
| 2025-05-06 | 21,623.00 | 21,647.50 | 21,601.45 | 21,620.00 | 0.0M |
| 2025-05-05 | 21,630.00 | 21,650.00 | 21,619.00 | 21,623.00 | 0.0M |
| 2025-05-02 | 21,624.00 | 21,650.00 | 21,619.50 | 21,630.00 | 0.0M |
| 2025-05-01 | 21,624.00 | 21,647.00 | 21,619.50 | 21,624.00 | 0.0M |
| 2025-04-30 | 21,620.00 | 21,647.00 | 21,603.45 | 21,614.25 | 0.0M |
| 2025-04-29 | 21,610.55 | 21,650.00 | 21,603.45 | 21,642.50 | 0.0M |
| 2025-04-28 | 21,625.00 | 21,632.50 | 21,616.70 | 21,620.25 | 0.0M |
| 2025-04-25 | 21,630.00 | 21,632.50 | 21,620.00 | 21,625.00 | 0.0M |
| 2025-04-24 | 21,626.00 | 21,631.05 | 21,617.20 | 21,630.00 | 0.0M |
| 2025-04-23 | 21,619.00 | 21,628.00 | 21,594.50 | 21,626.00 | 0.0M |
| 2025-04-22 | 21,629.00 | 21,629.50 | 21,592.00 | 21,619.00 | 0.0M |
| 2025-04-21 | 21,639.00 | 21,670.20 | 21,622.00 | 21,629.00 | 0.0M |
| 2025-04-18 | 21,637.00 | 21,662.50 | 21,625.00 | 21,639.00 | 0.0M |
| 2025-04-17 | 21,657.00 | 21,666.00 | 21,630.00 | 21,637.00 | 0.0M |
| 2025-04-16 | 21,657.00 | 21,659.15 | 21,646.20 | 21,648.35 | 0.0M |
| 2025-04-15 | 21,657.00 | 21,657.00 | 21,657.00 | 21,657.00 | 0.0M |
| 2025-04-14 | 21,657.00 | 21,666.00 | 21,651.00 | 21,657.00 | 0.0M |
| 2025-04-11 | 21,660.00 | 21,670.00 | 21,646.20 | 21,657.00 | 0.0M |
| 2025-04-10 | 21,663.00 | 21,665.00 | 21,663.00 | 21,665.00 | 0.0M |
| 2025-04-09 | 21,662.00 | 21,663.00 | 21,662.00 | 21,663.00 | 0.0M |
| 2025-04-08 | 21,662.00 | 21,671.00 | 21,651.00 | 21,660.00 | 0.0M |
| 2025-04-07 | 21,653.00 | 21,668.50 | 21,646.70 | 21,662.00 | 0.0M |
| 2025-04-04 | 21,660.00 | 21,667.50 | 21,642.20 | 21,653.00 | 0.0M |
| 2025-04-03 | 21,664.00 | 21,672.00 | 21,652.50 | 21,660.00 | 0.0M |
| 2025-04-02 | 21,662.00 | 21,672.00 | 21,651.20 | 21,665.00 | 0.0M |
| 2025-04-01 | 21,660.00 | 21,668.50 | 21,650.20 | 21,652.25 | 0.0M |
| 2025-03-31 | 21,664.00 | 21,664.50 | 21,644.20 | 21,660.00 | 0.0M |
| 2025-03-28 | 21,671.00 | 21,672.05 | 21,654.20 | 21,664.00 | 0.0M |
| 2025-03-27 | 21,666.00 | 21,671.00 | 21,654.70 | 21,671.00 | 0.0M |
| 2025-03-26 | 21,664.00 | 21,668.10 | 21,643.45 | 21,646.55 | 0.0M |
| 2025-03-25 | 21,662.00 | 21,665.05 | 21,652.20 | 21,654.25 | 0.0M |
| 2025-03-24 | 21,658.00 | 21,663.50 | 21,649.20 | 21,652.25 | 0.0M |
| 2025-03-21 | 21,651.00 | 21,661.50 | 21,637.50 | 21,655.00 | 0.0M |
| 2025-03-20 | 21,649.00 | 21,651.00 | 21,626.70 | 21,627.75 | 0.0M |
| 2025-03-19 | 21,653.00 | 21,659.00 | 21,638.20 | 21,639.25 | 0.0M |
| 2025-03-18 | 21,667.00 | 21,671.00 | 21,649.00 | 21,653.00 | 0.0M |
| 2025-03-17 | 21,667.00 | 21,671.00 | 21,632.70 | 21,660.00 | 0.0M |
| 2025-03-14 | 21,662.00 | 21,667.00 | 21,662.00 | 21,667.00 | 0.0M |
| 2025-03-13 | 21,652.00 | 21,653.05 | 21,641.20 | 21,652.00 | 0.0M |
| 2025-03-12 | 21,652.00 | 21,652.00 | 21,640.00 | 21,652.00 | 0.0M |
| 2025-03-11 | 21,661.00 | 21,668.00 | 21,652.00 | 21,652.00 | 0.0M |
| 2025-03-10 | 21,662.00 | 21,669.95 | 21,650.70 | 21,661.00 | 0.0M |
| 2025-03-07 | 21,652.00 | 21,668.50 | 21,652.00 | 21,662.00 | 0.0M |
| 2025-03-06 | 21,667.00 | 21,693.25 | 21,648.70 | 21,652.00 | 0.0M |
| 2025-03-05 | 21,687.00 | 21,696.00 | 21,663.50 | 21,667.50 | 0.0M |
| 2025-03-04 | 21,697.00 | 21,701.00 | 21,676.00 | 21,685.00 | 0.0M |
| 2025-03-03 | 21,703.00 | 21,704.05 | 21,689.20 | 21,697.00 | 0.0M |
| 2025-02-28 | 21,701.00 | 21,731.50 | 21,695.50 | 21,725.00 | 0.0M |
| 2025-02-27 | 21,699.00 | 21,713.20 | 21,688.20 | 21,700.00 | 0.0M |
| 2025-02-26 | 21,709.00 | 21,709.00 | 21,699.00 | 21,699.00 | 0.0M |
| 2025-02-25 | 21,707.00 | 21,717.00 | 21,696.00 | 21,709.00 | 0.0M |
| 2025-02-24 | 21,708.00 | 21,711.50 | 21,696.00 | 21,707.00 | 0.0M |
| 2025-02-21 | 21,723.00 | 21,724.00 | 21,701.50 | 21,710.00 | 0.0M |
| 2025-02-20 | 21,721.00 | 21,724.05 | 21,705.00 | 21,713.20 | 0.0M |
| 2025-02-19 | 21,718.00 | 21,721.00 | 21,707.50 | 21,707.50 | 0.0M |
| 2025-02-18 | 21,719.00 | 21,729.05 | 21,705.70 | 21,708.25 | 0.0M |
| 2025-02-17 | 21,725.00 | 21,725.00 | 21,719.00 | 21,719.00 | 0.0M |
| 2025-02-14 | 21,733.00 | 21,734.00 | 21,720.00 | 21,725.00 | 0.0M |
| 2025-02-13 | 21,737.00 | 21,737.00 | 21,724.00 | 21,725.00 | 0.0M |
| 2025-02-12 | 21,743.00 | 21,744.05 | 21,720.00 | 21,725.00 | 0.0M |
| 2025-02-11 | 21,740.00 | 21,744.05 | 21,730.65 | 21,743.00 | 0.0M |
| 2025-02-10 | 21,734.00 | 21,742.50 | 21,723.15 | 21,730.00 | 0.0M |
| 2025-02-07 | 21,726.00 | 21,735.55 | 21,719.15 | 21,724.70 | 0.0M |
| 2025-02-06 | 21,735.00 | 21,738.05 | 21,715.15 | 21,726.00 | 0.0M |
| 2025-02-05 | 21,745.00 | 21,755.00 | 21,725.00 | 21,735.00 | 0.0M |
| 2025-02-04 | 21,753.00 | 21,755.10 | 21,738.15 | 21,745.00 | 0.0M |
| 2025-02-03 | 21,751.00 | 21,753.00 | 21,745.00 | 21,753.00 | 0.0M |
| 2025-01-31 | 21,756.00 | 21,765.20 | 21,742.65 | 21,751.00 | 0.0M |
| 2025-01-30 | 21,766.00 | 21,766.00 | 21,755.50 | 21,760.00 | 0.0M |
| 2025-01-29 | 21,764.00 | 21,782.20 | 21,759.50 | 21,766.00 | 0.0M |
| 2025-01-28 | 21,764.00 | 21,772.00 | 21,752.00 | 21,764.00 | 0.0M |
| 2025-01-27 | 21,792.00 | 21,792.00 | 21,754.50 | 21,764.00 | 0.0M |
| 2025-01-24 | 21,792.00 | 21,793.05 | 21,781.15 | 21,792.00 | 0.0M |
| 2025-01-23 | 21,803.00 | 21,806.50 | 21,778.50 | 21,792.00 | 0.0M |
| 2025-01-22 | 21,813.00 | 21,814.00 | 21,792.15 | 21,793.20 | 0.0M |
| 2025-01-21 | 21,828.00 | 21,829.00 | 21,801.50 | 21,813.00 | 0.0M |
| 2025-01-20 | 21,820.00 | 21,828.00 | 21,820.00 | 21,828.00 | 0.0M |
| 2025-01-17 | 21,824.00 | 21,824.50 | 21,809.10 | 21,820.00 | 0.0M |
| 2025-01-16 | 21,822.00 | 21,824.00 | 21,822.00 | 21,824.00 | 0.0M |
| 2025-01-15 | 21,825.00 | 21,825.00 | 21,807.60 | 21,812.15 | 0.0M |
| 2025-01-14 | 21,825.00 | 21,826.05 | 21,814.10 | 21,815.15 | 0.0M |
| 2025-01-13 | 21,823.00 | 21,825.00 | 21,812.50 | 21,825.00 | 0.0M |
| 2025-01-10 | 21,820.00 | 21,823.00 | 21,820.00 | 21,823.00 | 0.0M |
| 2025-01-09 | 21,801.00 | 21,820.00 | 21,744.65 | 21,820.00 | 0.0M |
| 2025-01-08 | 21,797.30 | 21,805.65 | 21,792.65 | 21,801.00 | 0.0M |
| 2025-01-07 | 21,809.00 | 21,810.65 | 21,790.15 | 21,801.00 | 0.0M |
| 2025-01-06 | 21,819.00 | 21,822.15 | 21,803.15 | 21,809.00 | 0.0M |
| 2025-01-03 | 21,818.00 | 21,819.00 | 21,818.00 | 21,819.00 | 0.0M |
| 2025-01-02 | 21,818.00 | 21,855.40 | 21,809.60 | 21,818.00 | 0.0M |
| 2025-01-01 | 21,818.00 | 21,818.00 | 21,818.00 | 21,818.00 | 0.0M |