16,490.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16,670.00 | 16,670.00 | 16,450.00 | 16,490.00 | 0.0M |
| 2025-09-25 | 16,605.00 | 16,845.00 | 16,605.00 | 16,815.00 | 0.0M |
| 2025-09-24 | 16,920.00 | 16,920.00 | 16,680.00 | 16,760.00 | 0.0M |
| 2025-09-23 | 16,715.00 | 16,810.00 | 16,690.00 | 16,810.00 | 0.0M |
| 2025-09-22 | 16,695.00 | 16,755.00 | 16,640.00 | 16,655.00 | 0.0M |
| 2025-09-19 | 16,675.00 | 16,680.00 | 16,535.00 | 16,535.00 | 0.0M |
| 2025-09-18 | 16,460.00 | 16,620.00 | 16,405.00 | 16,580.00 | 0.0M |
| 2025-09-17 | 16,490.00 | 16,490.00 | 16,390.00 | 16,410.00 | 0.0M |
| 2025-09-16 | 16,485.00 | 16,630.00 | 16,450.00 | 16,630.00 | 0.0M |
| 2025-09-15 | 16,370.00 | 16,455.00 | 16,360.00 | 16,455.00 | 0.0M |
| 2025-09-12 | 16,225.00 | 16,355.00 | 16,225.00 | 16,335.00 | 0.0M |
| 2025-09-11 | 16,200.00 | 16,200.00 | 16,060.00 | 16,120.00 | 0.0M |
| 2025-09-10 | 15,860.00 | 16,085.00 | 15,860.00 | 16,050.00 | 0.0M |
| 2025-09-09 | 15,605.00 | 15,715.00 | 15,605.00 | 15,710.00 | 0.0M |
| 2025-09-08 | 15,505.00 | 15,590.00 | 15,480.00 | 15,590.00 | 0.0M |
| 2025-09-05 | 15,530.00 | 15,530.00 | 15,480.00 | 15,505.00 | 0.0M |
| 2025-09-04 | 15,510.00 | 15,525.00 | 15,460.00 | 15,485.00 | 0.0M |
| 2025-09-03 | 15,520.00 | 15,530.00 | 15,485.00 | 15,485.00 | 0.0M |
| 2025-09-02 | 15,325.00 | 15,430.00 | 15,325.00 | 15,430.00 | 0.0M |
| 2025-09-01 | 15,265.00 | 15,365.00 | 15,205.00 | 15,275.00 | 0.0M |
| 2025-08-29 | 15,530.00 | 15,530.00 | 15,365.00 | 15,365.00 | 0.0M |
| 2025-08-28 | 15,460.00 | 15,557.00 | 15,460.00 | 15,490.00 | 0.0M |
| 2025-08-27 | 15,390.00 | 15,420.00 | 15,390.00 | 15,410.00 | 0.0M |
| 2025-08-26 | 15,465.00 | 15,520.00 | 15,420.00 | 15,425.00 | 0.0M |
| 2025-08-25 | 15,640.00 | 15,640.00 | 15,520.00 | 15,555.00 | 0.0M |
| 2025-08-22 | 15,510.00 | 15,555.00 | 15,465.00 | 15,510.00 | 0.0M |
| 2025-08-21 | 15,450.00 | 15,495.00 | 15,365.00 | 15,400.00 | 0.0M |
| 2025-08-20 | 15,185.00 | 15,370.00 | 15,100.00 | 15,365.00 | 0.1M |
| 2025-08-19 | 15,540.00 | 15,540.00 | 15,370.00 | 15,375.00 | 0.0M |
| 2025-08-18 | 15,650.00 | 15,650.00 | 15,540.00 | 15,540.00 | 0.0M |
| 2025-08-14 | 15,890.00 | 15,890.00 | 15,740.00 | 15,745.00 | 0.0M |
| 2025-08-13 | 15,665.00 | 15,785.00 | 15,640.00 | 15,745.00 | 0.0M |
| 2025-08-12 | 15,750.00 | 15,810.00 | 15,635.00 | 15,635.00 | 0.0M |
| 2025-08-11 | 15,715.00 | 15,715.00 | 15,635.00 | 15,635.00 | 0.0M |
| 2025-08-08 | 15,825.00 | 15,825.00 | 15,680.00 | 15,690.00 | 0.0M |
| 2025-08-07 | 15,765.00 | 15,845.00 | 15,740.00 | 15,800.00 | 0.0M |
| 2025-08-06 | 15,705.00 | 15,765.00 | 15,675.00 | 15,745.00 | 0.0M |
| 2025-08-05 | 15,795.00 | 15,805.00 | 15,650.00 | 15,735.00 | 0.0M |
| 2025-08-04 | 15,345.00 | 15,595.00 | 15,345.00 | 15,570.00 | 0.0M |
| 2025-08-01 | 15,765.00 | 15,765.00 | 15,330.00 | 15,330.00 | 0.0M |
| 2025-07-31 | 16,270.00 | 16,270.00 | 15,895.00 | 15,925.00 | 0.0M |
| 2025-07-30 | 16,030.00 | 16,180.00 | 15,970.00 | 16,105.00 | 0.0M |
| 2025-07-29 | 15,815.00 | 16,020.00 | 15,815.00 | 16,020.00 | 0.0M |
| 2025-07-28 | 15,890.00 | 15,890.00 | 15,690.00 | 15,820.00 | 0.0M |
| 2025-07-25 | 15,865.00 | 15,890.00 | 15,800.00 | 15,820.00 | 0.0M |
| 2025-07-24 | 15,845.00 | 16,070.00 | 15,755.00 | 15,755.00 | 0.0M |
| 2025-07-23 | 15,775.00 | 15,775.00 | 15,550.00 | 15,695.00 | 0.0M |
| 2025-07-22 | 15,770.00 | 15,805.00 | 15,540.00 | 15,560.00 | 0.0M |
| 2025-07-21 | 15,785.00 | 15,800.00 | 15,750.00 | 15,770.00 | 0.0M |
| 2025-07-18 | 15,700.00 | 15,750.00 | 15,585.00 | 15,630.00 | 0.0M |
| 2025-07-17 | 15,680.00 | 15,715.00 | 15,470.00 | 15,700.00 | 0.0M |
| 2025-07-16 | 15,715.00 | 15,715.00 | 15,605.00 | 15,680.00 | 0.0M |
| 2025-07-15 | 15,750.00 | 15,835.00 | 15,685.00 | 15,835.00 | 0.0M |
| 2025-07-14 | 15,695.00 | 15,760.00 | 15,655.00 | 15,750.00 | 0.0M |
| 2025-07-11 | 15,785.00 | 15,815.00 | 15,585.00 | 15,585.00 | 0.0M |
| 2025-07-10 | 15,485.00 | 15,655.00 | 15,485.00 | 15,650.00 | 0.0M |
| 2025-07-09 | 15,395.00 | 15,510.00 | 15,395.00 | 15,485.00 | 0.0M |
| 2025-07-08 | 15,270.00 | 15,405.00 | 15,240.00 | 15,395.00 | 0.0M |
| 2025-07-07 | 15,020.00 | 15,165.00 | 15,020.00 | 15,055.00 | 0.0M |
| 2025-07-04 | 15,410.00 | 15,410.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-07-03 | 15,330.00 | 15,407.00 | 15,295.00 | 15,407.00 | 0.0M |
| 2025-07-02 | 15,330.00 | 15,330.00 | 15,010.00 | 15,175.00 | 0.0M |
| 2025-07-01 | 15,435.00 | 15,515.00 | 15,285.00 | 15,285.00 | 0.0M |
| 2025-06-30 | 15,035.00 | 15,190.00 | 15,035.00 | 15,110.00 | 0.0M |
| 2025-06-27 | 15,125.00 | 15,315.00 | 15,020.00 | 15,035.00 | 0.0M |
| 2025-06-26 | 15,270.00 | 15,270.00 | 14,980.00 | 15,075.00 | 0.0M |
| 2025-06-25 | 15,250.00 | 15,310.00 | 15,135.00 | 15,255.00 | 0.0M |
| 2025-06-24 | 15,075.00 | 15,225.00 | 15,055.00 | 15,135.00 | 0.0M |
| 2025-06-23 | 14,890.00 | 14,890.00 | 14,615.00 | 14,855.00 | 0.0M |
| 2025-06-20 | 14,615.00 | 14,880.00 | 14,615.00 | 14,835.00 | 0.0M |
| 2025-06-19 | 14,650.00 | 14,650.00 | 14,460.00 | 14,595.00 | 0.0M |
| 2025-06-18 | 14,390.00 | 14,570.00 | 14,390.00 | 14,510.00 | 0.0M |
| 2025-06-17 | 14,365.00 | 14,595.00 | 14,325.00 | 14,390.00 | 0.0M |
| 2025-06-16 | 14,055.00 | 14,395.00 | 14,055.00 | 14,380.00 | 0.0M |
| 2025-06-13 | 14,150.00 | 14,150.00 | 13,965.00 | 14,040.00 | 0.0M |
| 2025-06-12 | 14,180.00 | 14,235.00 | 14,140.00 | 14,140.00 | 0.0M |
| 2025-06-11 | 14,055.00 | 14,155.00 | 13,985.00 | 14,117.00 | 0.0M |
| 2025-06-10 | 13,920.00 | 14,080.00 | 13,860.00 | 13,940.00 | 0.0M |
| 2025-06-09 | 13,855.00 | 13,900.00 | 13,765.00 | 13,790.00 | 0.0M |
| 2025-06-05 | 13,510.00 | 13,690.00 | 13,445.00 | 13,560.00 | 0.0M |
| 2025-06-04 | 13,125.00 | 13,435.00 | 13,125.00 | 13,435.00 | 0.0M |
| 2025-06-02 | 12,895.00 | 12,975.00 | 12,855.00 | 12,890.00 | 0.0M |
| 2025-05-30 | 13,045.00 | 13,045.00 | 12,895.00 | 12,895.00 | 0.0M |
| 2025-05-29 | 13,000.00 | 13,080.00 | 13,000.00 | 13,045.00 | 0.0M |
| 2025-05-28 | 12,875.00 | 12,910.00 | 12,805.00 | 12,805.00 | 0.0M |
| 2025-05-27 | 12,655.00 | 12,690.00 | 12,600.00 | 12,620.00 | 0.0M |
| 2025-05-26 | 12,500.00 | 12,565.00 | 12,500.00 | 12,565.00 | 0.0M |
| 2025-05-23 | 12,445.00 | 12,450.00 | 12,425.00 | 12,425.00 | 0.0M |
| 2025-05-22 | 12,565.00 | 12,565.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2025-05-21 | 12,585.00 | 12,585.00 | 12,530.00 | 12,550.00 | 0.0M |
| 2025-05-20 | 12,490.00 | 12,490.00 | 12,385.00 | 12,385.00 | 0.0M |
| 2025-05-19 | 12,510.00 | 12,510.00 | 12,375.00 | 12,390.00 | 0.0M |
| 2025-05-16 | 12,510.00 | 12,535.00 | 12,510.00 | 12,535.00 | 0.0M |
| 2025-05-15 | 12,635.00 | 12,665.00 | 12,545.00 | 12,545.00 | 0.0M |
| 2025-05-14 | 12,545.00 | 12,635.00 | 12,530.00 | 12,635.00 | 0.0M |
| 2025-05-13 | 12,570.00 | 12,570.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2025-05-12 | 12,470.00 | 12,550.00 | 12,470.00 | 12,550.00 | 0.0M |
| 2025-05-09 | 12,500.00 | 12,500.00 | 12,445.00 | 12,445.00 | 0.0M |
| 2025-05-08 | 12,520.00 | 12,520.00 | 12,490.00 | 12,490.00 | 0.0M |
| 2025-05-07 | 12,425.00 | 12,480.00 | 12,415.00 | 12,480.00 | 0.0M |
| 2025-05-02 | 12,305.00 | 12,360.00 | 12,305.00 | 12,340.00 | 0.0M |
| 2025-04-30 | 12,385.00 | 12,385.00 | 12,325.00 | 12,325.00 | 0.0M |
| 2025-04-29 | 12,330.00 | 12,425.00 | 12,320.00 | 12,380.00 | 0.0M |
| 2025-04-28 | 12,365.00 | 12,365.00 | 12,330.00 | 12,330.00 | 0.0M |
| 2025-04-25 | 12,340.00 | 12,405.00 | 12,340.00 | 12,355.00 | 0.0M |
| 2025-04-24 | 12,250.00 | 12,255.00 | 12,210.00 | 12,245.00 | 0.0M |
| 2025-04-23 | 12,220.00 | 12,280.00 | 12,220.00 | 12,280.00 | 0.0M |
| 2025-04-22 | 12,100.00 | 12,140.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2025-04-21 | 12,095.00 | 12,110.00 | 12,075.00 | 12,110.00 | 0.0M |
| 2025-04-18 | 12,030.00 | 12,105.00 | 12,030.00 | 12,105.00 | 0.0M |
| 2025-04-17 | 11,975.00 | 12,030.00 | 11,975.00 | 12,030.00 | 0.0M |
| 2025-04-16 | 12,015.00 | 12,045.00 | 11,945.00 | 11,945.00 | 0.0M |
| 2025-04-15 | 12,065.00 | 12,085.00 | 12,055.00 | 12,085.00 | 0.0M |
| 2025-04-14 | 11,975.00 | 11,985.00 | 11,965.00 | 11,965.00 | 0.0M |
| 2025-04-11 | 11,810.00 | 11,840.00 | 11,710.00 | 11,840.00 | 0.0M |
| 2025-04-10 | 11,800.00 | 11,935.00 | 11,800.00 | 11,935.00 | 0.0M |
| 2025-04-09 | 11,440.00 | 11,440.00 | 11,290.00 | 11,290.00 | 0.0M |
| 2025-04-08 | 11,660.00 | 11,660.00 | 11,465.00 | 11,465.00 | 0.0M |
| 2025-04-07 | 11,575.00 | 11,675.00 | 11,540.00 | 11,540.00 | 0.0M |
| 2025-04-04 | 12,285.00 | 12,410.00 | 12,065.00 | 12,200.00 | 0.0M |
| 2025-04-03 | 12,255.00 | 12,255.00 | 12,250.00 | 12,250.00 | 0.0M |
| 2025-04-02 | 12,440.00 | 12,440.00 | 12,420.00 | 12,420.00 | 0.0M |
| 2025-04-01 | 12,465.00 | 12,535.00 | 12,400.00 | 12,530.00 | 0.0M |
| 2025-03-31 | 12,320.00 | 12,370.00 | 12,245.00 | 12,250.00 | 0.0M |
| 2025-03-28 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0M |
| 2025-03-27 | 13,030.00 | 13,030.00 | 12,960.00 | 12,960.00 | 0.0M |
| 2025-03-26 | 13,050.00 | 13,155.00 | 13,050.00 | 13,155.00 | 0.0M |
| 2025-03-25 | 13,060.00 | 13,080.00 | 12,970.00 | 12,990.00 | 0.0M |
| 2025-03-21 | 12,985.00 | 12,985.00 | 12,985.00 | 12,985.00 | 0.0M |
| 2025-03-20 | 13,095.00 | 13,095.00 | 13,095.00 | 13,095.00 | 0.0M |
| 2025-03-19 | 13,025.00 | 13,025.00 | 13,025.00 | 13,025.00 | 0.0M |
| 2025-03-18 | 13,000.00 | 13,045.00 | 12,840.00 | 12,855.00 | 0.0M |
| 2025-03-17 | 12,875.00 | 12,875.00 | 12,860.00 | 12,860.00 | 0.0M |
| 2025-03-14 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 0.0M |
| 2025-03-13 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 0.0M |
| 2025-03-12 | 12,660.00 | 12,660.00 | 12,625.00 | 12,640.00 | 0.0M |
| 2025-03-11 | 12,335.00 | 12,480.00 | 12,335.00 | 12,480.00 | 0.0M |
| 2025-03-10 | 12,610.00 | 12,640.00 | 12,610.00 | 12,610.00 | 0.0M |
| 2025-03-07 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2025-03-06 | 12,555.00 | 12,585.00 | 12,510.00 | 12,585.00 | 0.0M |
| 2025-03-04 | 12,425.00 | 12,425.00 | 12,290.00 | 12,355.00 | 0.0M |
| 2025-02-28 | 12,480.00 | 12,480.00 | 12,195.00 | 12,230.00 | 0.0M |
| 2025-02-27 | 12,760.00 | 12,760.00 | 12,660.00 | 12,660.00 | 0.0M |
| 2025-02-26 | 12,725.00 | 12,775.00 | 12,685.00 | 12,760.00 | 0.0M |
| 2025-02-25 | 12,755.00 | 12,770.00 | 12,720.00 | 12,720.00 | 0.0M |
| 2025-02-24 | 12,740.00 | 12,760.00 | 12,710.00 | 12,760.00 | 0.0M |
| 2025-02-21 | 12,765.00 | 12,810.00 | 12,740.00 | 12,810.00 | 0.0M |
| 2025-02-20 | 12,735.00 | 12,735.00 | 12,730.00 | 12,730.00 | 0.0M |
| 2025-02-19 | 12,530.00 | 12,760.00 | 12,530.00 | 12,735.00 | 0.0M |
| 2025-02-18 | 12,355.00 | 12,525.00 | 12,355.00 | 12,525.00 | 0.0M |
| 2025-02-17 | 12,255.00 | 12,340.00 | 12,255.00 | 12,320.00 | 0.0M |
| 2025-02-14 | 12,155.00 | 12,265.00 | 12,155.00 | 12,235.00 | 0.0M |
| 2025-02-13 | 12,025.00 | 12,135.00 | 12,020.00 | 12,135.00 | 0.0M |
| 2025-02-12 | 11,965.00 | 11,995.00 | 11,965.00 | 11,995.00 | 0.0M |
| 2025-02-11 | 11,925.00 | 11,990.00 | 11,920.00 | 11,975.00 | 0.0M |
| 2025-02-10 | 11,725.00 | 11,815.00 | 11,725.00 | 11,785.00 | 0.0M |
| 2025-02-07 | 11,875.00 | 11,875.00 | 11,805.00 | 11,805.00 | 0.0M |
| 2025-02-06 | 11,775.00 | 11,820.00 | 11,770.00 | 11,820.00 | 0.0M |
| 2025-02-05 | 11,750.00 | 11,830.00 | 11,750.00 | 11,785.00 | 0.0M |
| 2025-02-04 | 11,755.00 | 11,795.00 | 11,610.00 | 11,680.00 | 0.0M |
| 2025-02-03 | 11,540.00 | 11,540.00 | 11,470.00 | 11,530.00 | 0.0M |
| 2025-01-31 | 11,810.00 | 11,885.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2025-01-24 | 11,835.00 | 11,910.00 | 11,835.00 | 11,835.00 | 0.0M |
| 2025-01-23 | 11,860.00 | 11,860.00 | 11,820.00 | 11,835.00 | 0.0M |
| 2025-01-22 | 11,835.00 | 11,970.00 | 11,835.00 | 11,970.00 | 0.0M |
| 2025-01-21 | 11,915.00 | 11,915.00 | 11,790.00 | 11,805.00 | 0.0M |
| 2025-01-20 | 11,815.00 | 11,815.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2025-01-17 | 11,825.00 | 11,825.00 | 11,805.00 | 11,805.00 | 0.0M |
| 2025-01-16 | 11,905.00 | 11,905.00 | 11,845.00 | 11,845.00 | 0.0M |
| 2025-01-15 | 11,805.00 | 11,805.00 | 11,755.00 | 11,755.00 | 0.0M |
| 2025-01-14 | 11,815.00 | 11,815.00 | 11,740.00 | 11,740.00 | 0.0M |
| 2025-01-13 | 11,835.00 | 11,835.00 | 11,705.00 | 11,705.00 | 0.0M |
| 2025-01-10 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 0.0M |
| 2025-01-09 | 11,855.00 | 11,910.00 | 11,855.00 | 11,910.00 | 0.0M |
| 2025-01-08 | 11,900.00 | 11,940.00 | 11,880.00 | 11,885.00 | 0.0M |
| 2025-01-07 | 11,945.00 | 11,945.00 | 11,815.00 | 11,815.00 | 0.0M |
| 2025-01-06 | 11,620.00 | 11,765.00 | 11,605.00 | 11,765.00 | 0.0M |
| 2025-01-03 | 11,500.00 | 11,585.00 | 11,500.00 | 11,520.00 | 0.0M |
| 2025-01-02 | 11,350.00 | 11,360.00 | 11,290.00 | 11,335.00 | 0.0M |