19,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19,000.00 | 19,400.00 | 18,900.00 | 19,200.00 | 2.2M |
| 2025-09-25 | 19,300.00 | 19,600.00 | 19,000.00 | 19,000.00 | 1.6M |
| 2025-09-24 | 19,200.00 | 19,400.00 | 18,900.00 | 19,400.00 | 2.3M |
| 2025-09-23 | 19,200.00 | 19,700.00 | 18,900.00 | 19,200.00 | 3.0M |
| 2025-09-22 | 19,800.00 | 19,800.00 | 19,200.00 | 19,200.00 | 1.7M |
| 2025-09-19 | 19,900.00 | 20,000.00 | 19,500.00 | 19,900.00 | 1.2M |
| 2025-09-18 | 20,000.00 | 20,200.00 | 19,600.00 | 20,000.00 | 2.2M |
| 2025-09-17 | 20,000.00 | 20,300.00 | 19,600.00 | 20,100.00 | 1.8M |
| 2025-09-16 | 20,200.00 | 20,600.00 | 19,900.00 | 20,100.00 | 3.1M |
| 2025-09-15 | 20,100.00 | 20,500.00 | 19,700.00 | 20,200.00 | 2.2M |
| 2025-09-12 | 20,000.00 | 20,600.00 | 19,800.00 | 20,000.00 | 2.7M |
| 2025-09-11 | 19,700.00 | 20,000.00 | 19,200.00 | 20,000.00 | 2.3M |
| 2025-09-10 | 19,500.00 | 19,800.00 | 19,300.00 | 19,700.00 | 2.2M |
| 2025-09-09 | 19,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2.0M |
| 2025-09-08 | 19,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3.7M |
| 2025-09-05 | 20,500.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2.4M |
| 2025-09-04 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 1.3M |
| 2025-09-03 | 21,000.00 | 21,300.00 | 20,200.00 | 20,400.00 | 1.9M |
| 2025-08-29 | 20,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 7.3M |
| 2025-08-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 3.0M |
| 2025-08-27 | 19,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 5.6M |
| 2025-08-26 | 19,300.00 | 19,900.00 | 19,000.00 | 19,900.00 | 3.8M |
| 2025-08-25 | 19,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 2.0M |
| 2025-08-22 | 19,600.00 | 19,600.00 | 18,700.00 | 19,400.00 | 5.1M |
| 2025-08-21 | 19,600.00 | 19,800.00 | 19,100.00 | 19,600.00 | 2.5M |
| 2025-08-20 | 20,100.00 | 20,300.00 | 19,100.00 | 19,500.00 | 4.3M |
| 2025-08-19 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 3.1M |
| 2025-08-18 | 20,900.00 | 21,100.00 | 20,100.00 | 20,100.00 | 1.9M |
| 2025-08-15 | 19,500.00 | 21,000.00 | 19,400.00 | 20,600.00 | 7.2M |
| 2025-08-14 | 18,700.00 | 19,900.00 | 18,700.00 | 19,500.00 | 4.6M |
| 2025-08-13 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 2.0M |
| 2025-08-12 | 18,800.00 | 18,700.00 | 18,700.00 | 18,700.00 | 2.7M |
| 2025-08-11 | 18,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | 3.1M |
| 2025-08-08 | 18,700.00 | 19,300.00 | 18,200.00 | 18,400.00 | 2.4M |
| 2025-08-07 | 18,240.74 | 18,333.33 | 18,333.33 | 18,333.33 | 3.2M |
| 2025-08-06 | 18,333.33 | 18,148.15 | 18,148.15 | 18,148.15 | 1.1M |
| 2025-08-05 | 18,611.11 | 18,333.33 | 18,333.33 | 18,333.33 | 6.2M |
| 2025-08-04 | 18,611.11 | 18,703.71 | 17,962.97 | 18,703.71 | 3.0M |
| 2025-08-01 | 19,444.45 | 19,907.41 | 18,333.33 | 18,611.11 | 4.4M |
| 2025-07-31 | 19,814.82 | 20,277.78 | 19,074.08 | 19,537.04 | 4.1M |
| 2025-07-30 | 18,148.15 | 19,814.82 | 17,500.00 | 19,814.82 | 4.0M |
| 2025-07-29 | 19,074.08 | 19,444.45 | 18,055.56 | 18,055.56 | 4.3M |
| 2025-07-28 | 17,962.97 | 19,444.45 | 17,685.19 | 18,981.48 | 7.6M |
| 2025-07-25 | 18,148.15 | 18,148.15 | 17,592.59 | 17,962.97 | 2.5M |
| 2025-07-24 | 18,148.15 | 18,148.15 | 17,500.00 | 17,962.97 | 4.9M |
| 2025-07-23 | 18,333.33 | 18,333.33 | 17,962.97 | 18,148.15 | 2.8M |
| 2025-07-22 | 18,425.93 | 18,611.11 | 17,962.97 | 18,333.33 | 4.9M |
| 2025-07-21 | 18,425.93 | 18,703.71 | 18,148.15 | 18,518.52 | 2.8M |
| 2025-07-18 | 18,796.30 | 18,796.30 | 17,962.97 | 18,425.93 | 7.6M |
| 2025-07-17 | 18,611.11 | 18,796.30 | 18,425.93 | 18,703.71 | 2.0M |
| 2025-07-16 | 18,703.71 | 18,888.89 | 17,962.97 | 18,703.71 | 5.6M |
| 2025-07-15 | 18,888.89 | 18,981.48 | 18,333.33 | 18,703.71 | 5.7M |
| 2025-07-14 | 19,074.08 | 19,166.67 | 18,518.52 | 18,981.48 | 2.9M |
| 2025-07-11 | 19,259.26 | 19,444.45 | 18,425.93 | 19,074.08 | 4.7M |
| 2025-07-10 | 19,166.67 | 19,722.23 | 18,981.48 | 19,351.85 | 4.3M |
| 2025-07-09 | 19,351.85 | 19,722.23 | 18,518.52 | 19,259.26 | 8.9M |
| 2025-07-08 | 19,629.63 | 19,722.23 | 18,888.89 | 19,444.45 | 3.7M |
| 2025-07-07 | 19,351.85 | 19,629.63 | 18,888.89 | 19,444.45 | 2.5M |
| 2025-07-04 | 20,370.37 | 20,370.37 | 18,981.48 | 19,351.85 | 3.0M |
| 2025-07-03 | 21,018.52 | 21,018.52 | 19,444.45 | 20,370.37 | 4.2M |
| 2025-07-02 | 20,740.74 | 21,018.52 | 18,703.71 | 21,018.52 | 8.3M |
| 2025-07-01 | 22,222.23 | 22,222.23 | 20,740.74 | 20,740.74 | 4.2M |
| 2025-06-30 | 23,981.48 | 23,981.48 | 21,666.67 | 22,962.97 | 4.5M |
| 2025-06-27 | 24,537.04 | 24,814.82 | 23,148.15 | 23,981.48 | 3.6M |
| 2025-06-26 | 26,203.71 | 26,203.71 | 24,074.08 | 24,537.04 | 3.2M |
| 2025-06-25 | 26,944.45 | 27,500.00 | 25,370.37 | 26,203.71 | 4.7M |
| 2025-06-24 | 26,388.89 | 27,129.63 | 25,648.15 | 27,129.63 | 2.6M |
| 2025-06-23 | 26,759.26 | 27,314.82 | 24,629.63 | 26,481.48 | 5.5M |
| 2025-06-20 | 26,296.30 | 28,055.56 | 25,925.93 | 27,314.82 | 4.4M |
| 2025-06-19 | 25,648.15 | 26,481.48 | 25,185.19 | 26,388.89 | 3.6M |
| 2025-06-18 | 25,740.74 | 25,833.34 | 24,074.08 | 25,648.15 | 4.3M |
| 2025-06-17 | 25,833.34 | 26,851.85 | 25,555.56 | 25,740.74 | 2.5M |
| 2025-06-16 | 24,351.85 | 25,925.93 | 24,074.08 | 25,833.34 | 3.4M |
| 2025-06-13 | 24,351.85 | 25,370.37 | 23,518.52 | 24,351.85 | 3.0M |
| 2025-06-12 | 25,000.00 | 25,740.74 | 23,611.11 | 24,351.85 | 4.3M |
| 2025-06-11 | 23,425.93 | 25,370.37 | 22,870.37 | 25,000.00 | 3.4M |
| 2025-06-10 | 21,296.30 | 23,425.93 | 21,111.11 | 23,425.93 | 4.4M |
| 2025-06-09 | 23,240.74 | 23,240.74 | 20,925.93 | 21,296.30 | 2.2M |
| 2025-06-06 | 21,388.89 | 21,481.48 | 20,833.34 | 21,388.89 | 2.2M |
| 2025-06-05 | 22,222.23 | 22,222.23 | 21,296.30 | 21,296.30 | 1.9M |
| 2025-06-04 | 22,962.97 | 22,962.97 | 21,944.45 | 21,944.45 | 2.8M |
| 2025-06-03 | 23,055.56 | 23,148.15 | 22,129.63 | 22,962.97 | 4.5M |
| 2025-06-02 | 23,148.15 | 23,148.15 | 22,129.63 | 23,055.56 | 3.4M |
| 2025-05-30 | 24,907.41 | 24,907.41 | 22,314.82 | 22,870.37 | 3.5M |
| 2025-05-29 | 23,055.56 | 23,055.56 | 22,685.19 | 22,685.19 | 1.9M |
| 2025-05-28 | 22,962.97 | 23,333.34 | 22,222.23 | 22,870.37 | 2.8M |
| 2025-05-27 | 23,055.56 | 23,148.15 | 21,944.45 | 22,870.37 | 3.7M |
| 2025-05-26 | 23,611.11 | 23,611.11 | 22,870.37 | 22,962.97 | 2.0M |
| 2025-05-23 | 23,240.74 | 23,796.30 | 22,870.37 | 23,611.11 | 3.0M |
| 2025-05-22 | 22,222.23 | 23,611.11 | 22,037.04 | 23,240.74 | 3.2M |
| 2025-05-21 | 21,944.45 | 22,777.78 | 21,574.08 | 22,222.23 | 2.3M |
| 2025-05-20 | 21,666.67 | 22,222.23 | 20,925.93 | 21,944.45 | 2.9M |
| 2025-05-19 | 20,277.78 | 21,759.26 | 20,185.19 | 21,666.67 | 2.2M |
| 2025-05-16 | 20,185.19 | 20,462.97 | 20,000.00 | 20,370.37 | 2.0M |
| 2025-05-15 | 20,648.15 | 20,740.74 | 19,907.41 | 20,277.78 | 2.0M |
| 2025-05-14 | 20,462.97 | 21,018.52 | 20,185.19 | 20,648.15 | 1.7M |
| 2025-05-13 | 18,888.89 | 20,370.37 | 18,888.89 | 20,370.37 | 1.6M |
| 2025-05-12 | 19,259.26 | 19,629.63 | 18,703.71 | 18,888.89 | 0.9M |
| 2025-05-09 | 19,444.45 | 19,629.63 | 19,166.67 | 19,259.26 | 0.9M |
| 2025-05-08 | 18,981.48 | 19,537.04 | 18,888.89 | 19,444.45 | 1.5M |
| 2025-05-07 | 19,259.26 | 19,537.04 | 18,518.52 | 18,981.48 | 1.0M |
| 2025-05-06 | 18,981.48 | 19,629.63 | 18,981.48 | 19,259.26 | 1.7M |
| 2025-05-05 | 18,611.11 | 20,370.37 | 18,611.11 | 18,981.48 | 0.7M |
| 2025-04-29 | 17,870.37 | 18,796.30 | 17,777.78 | 18,611.11 | 2.2M |
| 2025-04-28 | 17,407.41 | 17,870.37 | 17,407.41 | 17,870.37 | 0.7M |
| 2025-04-25 | 16,666.67 | 17,407.41 | 16,666.67 | 17,407.41 | 2.4M |
| 2025-04-24 | 18,000.00 | 18,200.00 | 17,900.00 | 18,100.00 | 0.6M |
| 2025-04-23 | 17,800.00 | 18,300.00 | 17,500.00 | 18,000.00 | 1.4M |
| 2025-04-22 | 16,500.00 | 17,800.00 | 16,400.00 | 17,800.00 | 1.6M |
| 2025-04-21 | 17,100.00 | 17,200.00 | 16,800.00 | 16,900.00 | 0.7M |
| 2025-04-18 | 16,800.00 | 17,200.00 | 16,600.00 | 17,100.00 | 1.6M |
| 2025-04-17 | 16,400.00 | 16,900.00 | 16,300.00 | 16,900.00 | 0.9M |
| 2025-04-16 | 16,481.48 | 16,481.48 | 16,111.11 | 16,388.89 | 0.8M |
| 2025-04-15 | 16,574.08 | 16,574.08 | 15,000.00 | 16,574.08 | 2.3M |
| 2025-04-14 | 16,759.26 | 17,037.04 | 16,111.11 | 16,574.08 | 2.0M |
| 2025-04-11 | 17,037.04 | 17,407.41 | 16,574.08 | 16,851.85 | 1.0M |
| 2025-04-10 | 16,203.70 | 17,129.63 | 15,740.74 | 17,037.04 | 4.2M |
| 2025-04-09 | 14,814.82 | 15,925.93 | 14,074.08 | 15,925.93 | 1.6M |
| 2025-04-08 | 16,203.70 | 16,203.70 | 14,814.82 | 14,814.82 | 0.4M |
| 2025-04-04 | 14,629.63 | 16,388.89 | 14,166.67 | 16,388.89 | 3.0M |
| 2025-04-03 | 15,092.59 | 15,185.19 | 14,259.26 | 14,907.41 | 3.0M |
| 2025-04-02 | 15,185.19 | 15,462.96 | 15,185.19 | 15,277.78 | 0.6M |
| 2025-04-01 | 14,907.41 | 15,370.37 | 14,907.41 | 15,277.78 | 1.5M |
| 2025-03-31 | 15,277.78 | 15,277.78 | 15,000.00 | 15,092.59 | 1.1M |
| 2025-03-28 | 15,462.96 | 15,462.96 | 15,185.19 | 15,277.78 | 1.0M |
| 2025-03-27 | 15,462.96 | 15,555.56 | 15,277.78 | 15,462.96 | 1.4M |
| 2025-03-26 | 15,555.56 | 15,555.56 | 15,277.78 | 15,555.56 | 1.3M |
| 2025-03-25 | 15,555.56 | 15,740.74 | 15,277.78 | 15,555.56 | 1.3M |
| 2025-03-24 | 15,462.96 | 15,648.15 | 15,277.78 | 15,555.56 | 1.6M |
| 2025-03-21 | 14,166.67 | 15,740.74 | 14,166.67 | 15,555.56 | 1.4M |
| 2025-03-20 | 15,648.15 | 16,203.70 | 15,648.15 | 15,740.74 | 2.2M |
| 2025-03-19 | 15,555.56 | 15,740.74 | 15,370.37 | 15,648.15 | 0.8M |
| 2025-03-18 | 15,277.78 | 15,648.15 | 15,277.78 | 15,555.56 | 2.0M |
| 2025-03-17 | 15,092.59 | 15,462.96 | 15,000.00 | 15,277.78 | 2.6M |
| 2025-03-14 | 15,185.19 | 15,185.19 | 14,722.22 | 15,092.59 | 1.3M |
| 2025-03-13 | 15,092.59 | 15,185.19 | 14,814.82 | 15,000.00 | 1.3M |
| 2025-03-12 | 15,092.59 | 15,277.78 | 14,907.41 | 15,185.19 | 1.8M |
| 2025-03-11 | 14,722.22 | 15,277.78 | 14,537.04 | 15,092.59 | 1.5M |
| 2025-03-10 | 14,814.82 | 14,814.82 | 14,537.04 | 14,722.22 | 0.9M |
| 2025-03-07 | 14,722.22 | 14,814.82 | 14,537.04 | 14,814.82 | 0.7M |
| 2025-03-06 | 15,000.00 | 15,092.59 | 14,537.04 | 14,814.82 | 1.8M |
| 2025-03-05 | 15,277.78 | 15,277.78 | 14,814.82 | 15,000.00 | 1.0M |
| 2025-03-04 | 15,462.96 | 15,462.96 | 15,185.19 | 15,277.78 | 1.0M |
| 2025-03-03 | 15,462.96 | 15,555.56 | 15,185.19 | 15,462.96 | 1.0M |
| 2025-02-28 | 15,555.56 | 15,740.74 | 15,370.37 | 15,462.96 | 0.7M |
| 2025-02-27 | 15,462.96 | 15,740.74 | 15,370.37 | 15,648.15 | 1.3M |
| 2025-02-26 | 15,740.74 | 15,740.74 | 15,277.78 | 15,462.96 | 0.9M |
| 2025-02-25 | 15,925.93 | 15,925.93 | 15,555.56 | 15,740.74 | 1.7M |
| 2025-02-24 | 16,111.11 | 16,111.11 | 15,555.56 | 15,925.93 | 1.2M |
| 2025-02-21 | 15,833.33 | 16,203.70 | 15,555.56 | 16,111.11 | 1.3M |
| 2025-02-20 | 15,648.15 | 15,925.93 | 15,462.96 | 15,925.93 | 2.5M |
| 2025-02-19 | 15,740.74 | 15,833.33 | 15,462.96 | 15,740.74 | 0.6M |
| 2025-02-18 | 15,833.33 | 15,925.93 | 15,555.56 | 15,740.74 | 1.2M |
| 2025-02-17 | 15,648.15 | 15,833.33 | 15,555.56 | 15,833.33 | 1.0M |
| 2025-02-14 | 15,462.96 | 15,648.15 | 15,462.96 | 15,648.15 | 0.8M |
| 2025-02-13 | 15,185.19 | 15,462.96 | 15,092.59 | 15,462.96 | 1.9M |
| 2025-02-12 | 15,277.78 | 15,370.37 | 15,092.59 | 15,185.19 | 0.3M |
| 2025-02-11 | 15,277.78 | 15,462.96 | 15,185.19 | 15,277.78 | 0.3M |
| 2025-02-10 | 15,462.96 | 15,555.56 | 15,185.19 | 15,277.78 | 0.7M |
| 2025-02-07 | 15,462.96 | 15,555.56 | 15,370.37 | 15,462.96 | 0.9M |
| 2025-02-06 | 15,833.33 | 15,925.93 | 15,462.96 | 15,462.96 | 0.9M |
| 2025-02-05 | 15,925.93 | 16,203.70 | 15,555.56 | 15,833.33 | 1.3M |
| 2025-02-04 | 16,481.48 | 16,481.48 | 15,648.15 | 15,925.93 | 2.9M |
| 2025-02-03 | 15,740.74 | 16,481.48 | 15,648.15 | 16,481.48 | 1.2M |
| 2025-01-24 | 15,740.74 | 16,203.70 | 15,648.15 | 15,833.33 | 0.9M |
| 2025-01-23 | 15,648.15 | 15,925.93 | 15,648.15 | 15,833.33 | 0.7M |
| 2025-01-22 | 15,833.33 | 15,925.93 | 15,648.15 | 15,648.15 | 0.7M |
| 2025-01-21 | 15,833.33 | 15,925.93 | 15,648.15 | 15,925.93 | 0.7M |
| 2025-01-20 | 16,203.70 | 16,296.30 | 15,648.15 | 15,925.93 | 1.5M |
| 2025-01-17 | 16,203.70 | 16,481.48 | 15,740.74 | 16,111.11 | 1.6M |
| 2025-01-16 | 15,277.78 | 16,574.08 | 15,277.78 | 16,203.70 | 2.0M |
| 2025-01-15 | 15,277.78 | 15,462.96 | 14,907.41 | 15,277.78 | 1.0M |
| 2025-01-14 | 15,277.78 | 15,462.96 | 15,000.00 | 15,370.37 | 1.5M |
| 2025-01-13 | 15,092.59 | 15,370.37 | 14,907.41 | 15,277.78 | 1.2M |
| 2025-01-10 | 14,722.22 | 15,277.78 | 14,629.63 | 15,185.19 | 1.9M |
| 2025-01-09 | 14,629.63 | 14,814.82 | 14,629.63 | 14,814.82 | 0.9M |
| 2025-01-08 | 14,722.22 | 15,000.00 | 14,537.04 | 14,722.22 | 1.5M |
| 2025-01-07 | 14,629.63 | 14,907.41 | 14,537.04 | 14,814.82 | 1.0M |
| 2025-01-06 | 14,814.82 | 14,814.82 | 14,444.45 | 14,722.22 | 1.5M |
| 2025-01-03 | 14,814.82 | 14,907.41 | 14,629.63 | 14,814.82 | 1.3M |
| 2025-01-02 | 14,907.41 | 14,907.41 | 14,629.63 | 14,814.82 | 0.9M |