18,300.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.1K |
| 09:45 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.1K |
| 09:55 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 5.5K |
| 10:05 | 18,275.00 | 18,275.00 | 18,275.00 | 18,275.00 | 0.1K |
| 10:20 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2.0K |
| 10:25 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 2.4K |
| 10:35 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1.0K |
| 10:45 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 3.0K |
| 10:55 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 0.7K |
| 11:05 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 3.0K |
| 11:15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.5K |
| 11:20 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1.5K |
| 14:00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 6.8K |
| 14:15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 5.0K |
| 14:40 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.2K |
| 14:50 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.1K |
| 14:55 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.3K |
| 15:10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.3K |
| 15:15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.5K |
| 15:25 | 18,300.00 | 18,325.00 | 18,300.00 | 18,325.00 | 0.2K |
| 15:40 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.7K |
| 15:45 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.2K |
| 16:05 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.3K |
| 16:35 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 18,200.00 | 18,350.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2025-10-02 | 18,300.00 | 18,300.00 | 18,025.00 | 18,200.00 | 0.0M |
| 2025-10-01 | 18,275.00 | 18,300.00 | 18,100.00 | 18,300.00 | 0.0M |
| 2025-09-30 | 18,300.00 | 18,350.00 | 18,150.00 | 18,300.00 | 0.0M |
| 2025-09-29 | 18,325.00 | 18,350.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-09-26 | 18,275.00 | 18,300.00 | 18,100.00 | 18,300.00 | 0.0M |
| 2025-09-25 | 18,300.00 | 18,300.00 | 18,200.00 | 18,250.00 | 0.0M |
| 2025-09-24 | 18,275.00 | 18,300.00 | 18,175.00 | 18,300.00 | 0.1M |
| 2025-09-23 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 0.0M |
| 2025-09-22 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2025-09-19 | 18,200.00 | 18,250.00 | 18,200.00 | 18,250.00 | 0.0M |
| 2025-09-18 | 18,425.00 | 18,500.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-09-17 | 18,400.00 | 18,425.00 | 18,100.00 | 18,425.00 | 0.0M |
| 2025-09-16 | 18,575.00 | 18,575.00 | 18,350.00 | 18,350.00 | 0.0M |
| 2025-09-15 | 18,300.00 | 18,600.00 | 18,175.00 | 18,575.00 | 0.0M |
| 2025-09-12 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2025-09-11 | 18,100.00 | 18,675.00 | 18,000.00 | 18,350.00 | 0.0M |
| 2025-09-10 | 17,925.00 | 18,225.00 | 17,925.00 | 18,100.00 | 0.0M |
| 2025-09-09 | 17,975.00 | 17,975.00 | 17,900.00 | 17,925.00 | 0.0M |
| 2025-09-08 | 18,150.00 | 18,150.00 | 17,975.00 | 17,975.00 | 0.0M |
| 2025-09-04 | 18,150.00 | 18,225.00 | 18,050.00 | 18,150.00 | 0.0M |
| 2025-09-03 | 18,100.00 | 18,275.00 | 18,100.00 | 18,150.00 | 0.0M |
| 2025-09-02 | 17,925.00 | 18,225.00 | 17,925.00 | 18,100.00 | 0.0M |
| 2025-09-01 | 18,025.00 | 18,050.00 | 17,850.00 | 17,925.00 | 0.0M |
| 2025-08-29 | 18,250.00 | 18,250.00 | 18,075.00 | 18,150.00 | 0.0M |
| 2025-08-28 | 18,275.00 | 18,325.00 | 18,225.00 | 18,250.00 | 0.0M |
| 2025-08-27 | 18,325.00 | 18,325.00 | 18,225.00 | 18,275.00 | 0.0M |
| 2025-08-26 | 18,350.00 | 18,350.00 | 18,300.00 | 18,325.00 | 0.0M |
| 2025-08-25 | 18,400.00 | 18,400.00 | 18,200.00 | 18,325.00 | 0.0M |
| 2025-08-22 | 18,350.00 | 18,350.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-08-21 | 18,300.00 | 18,350.00 | 18,200.00 | 18,350.00 | 0.0M |
| 2025-08-20 | 18,275.00 | 18,350.00 | 18,250.00 | 18,275.00 | 0.0M |
| 2025-08-19 | 18,300.00 | 18,375.00 | 18,275.00 | 18,275.00 | 0.0M |
| 2025-08-15 | 18,325.00 | 18,425.00 | 18,300.00 | 18,300.00 | 0.1M |
| 2025-08-14 | 18,300.00 | 18,350.00 | 18,250.00 | 18,300.00 | 0.0M |
| 2025-08-13 | 18,325.00 | 18,325.00 | 18,150.00 | 18,300.00 | 0.1M |
| 2025-08-12 | 18,300.00 | 18,350.00 | 18,225.00 | 18,300.00 | 0.0M |
| 2025-08-11 | 18,350.00 | 18,350.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-08-08 | 18,350.00 | 18,400.00 | 18,350.00 | 18,350.00 | 0.0M |
| 2025-08-07 | 18,425.00 | 18,425.00 | 18,350.00 | 18,425.00 | 0.0M |
| 2025-08-06 | 18,500.00 | 18,500.00 | 18,400.00 | 18,425.00 | 0.0M |
| 2025-08-05 | 18,600.00 | 18,700.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2025-08-04 | 18,600.00 | 18,700.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2025-08-01 | 18,575.00 | 18,675.00 | 18,525.00 | 18,600.00 | 0.0M |
| 2025-07-31 | 18,550.00 | 18,700.00 | 18,350.00 | 18,600.00 | 0.1M |
| 2025-07-30 | 18,800.00 | 18,900.00 | 18,650.00 | 18,725.00 | 0.0M |
| 2025-07-29 | 19,025.00 | 19,025.00 | 18,700.00 | 18,900.00 | 0.1M |
| 2025-07-28 | 19,100.00 | 19,100.00 | 18,975.00 | 19,025.00 | 0.0M |
| 2025-07-25 | 19,200.00 | 19,200.00 | 18,875.00 | 19,100.00 | 0.0M |
| 2025-07-24 | 19,150.00 | 19,250.00 | 19,025.00 | 19,125.00 | 0.0M |
| 2025-07-23 | 19,375.00 | 19,375.00 | 19,200.00 | 19,200.00 | 0.0M |
| 2025-07-22 | 19,050.00 | 19,400.00 | 19,050.00 | 19,225.00 | 0.0M |
| 2025-07-21 | 19,175.00 | 19,250.00 | 19,000.00 | 19,025.00 | 0.0M |
| 2025-07-18 | 19,275.00 | 19,375.00 | 18,975.00 | 19,000.00 | 0.1M |
| 2025-07-17 | 19,375.00 | 19,375.00 | 19,100.00 | 19,200.00 | 0.0M |
| 2025-07-16 | 19,600.00 | 19,650.00 | 19,100.00 | 19,400.00 | 0.0M |
| 2025-07-15 | 19,400.00 | 19,625.00 | 19,200.00 | 19,600.00 | 0.0M |
| 2025-07-14 | 19,575.00 | 19,575.00 | 19,250.00 | 19,400.00 | 0.0M |
| 2025-07-11 | 19,375.00 | 19,625.00 | 19,375.00 | 19,575.00 | 0.0M |
| 2025-07-10 | 19,675.00 | 19,675.00 | 19,200.00 | 19,375.00 | 0.0M |
| 2025-07-09 | 19,900.00 | 19,900.00 | 19,650.00 | 19,675.00 | 0.0M |
| 2025-07-08 | 19,800.00 | 19,975.00 | 19,600.00 | 19,975.00 | 0.0M |
| 2025-07-07 | 19,650.00 | 19,800.00 | 19,500.00 | 19,800.00 | 0.0M |
| 2025-07-04 | 19,775.00 | 19,800.00 | 19,750.00 | 19,750.00 | 0.0M |
| 2025-07-03 | 19,725.00 | 19,850.00 | 19,450.00 | 19,800.00 | 0.0M |
| 2025-07-02 | 19,750.00 | 19,875.00 | 19,400.00 | 19,725.00 | 0.0M |
| 2025-07-01 | 19,550.00 | 19,900.00 | 19,550.00 | 19,900.00 | 0.0M |
| 2025-06-30 | 19,250.00 | 19,800.00 | 19,250.00 | 19,800.00 | 0.0M |
| 2025-06-26 | 19,625.00 | 19,625.00 | 19,000.00 | 19,550.00 | 0.0M |
| 2025-06-25 | 19,800.00 | 19,900.00 | 19,550.00 | 19,550.00 | 0.0M |
| 2025-06-24 | 19,800.00 | 19,800.00 | 19,750.00 | 19,800.00 | 0.0M |
| 2025-06-23 | 19,775.00 | 19,800.00 | 19,700.00 | 19,775.00 | 0.0M |
| 2025-06-20 | 19,700.00 | 19,775.00 | 19,700.00 | 19,775.00 | 0.0M |
| 2025-06-19 | 19,500.00 | 19,700.00 | 19,500.00 | 19,700.00 | 0.0M |
| 2025-06-18 | 19,575.00 | 19,725.00 | 19,525.00 | 19,550.00 | 0.0M |
| 2025-06-17 | 19,700.00 | 19,725.00 | 19,575.00 | 19,575.00 | 0.0M |
| 2025-06-16 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 0.0M |
| 2025-06-13 | 19,950.00 | 20,000.00 | 19,775.00 | 20,000.00 | 0.0M |
| 2025-06-12 | 19,800.00 | 20,000.00 | 19,775.00 | 19,950.00 | 0.0M |
| 2025-06-11 | 19,775.00 | 19,975.00 | 19,775.00 | 19,800.00 | 0.0M |
| 2025-06-10 | 19,750.00 | 19,775.00 | 19,725.00 | 19,775.00 | 0.0M |
| 2025-06-05 | 19,775.00 | 19,850.00 | 19,775.00 | 19,775.00 | 0.0M |
| 2025-06-04 | 19,850.00 | 19,900.00 | 19,750.00 | 19,775.00 | 0.0M |
| 2025-06-03 | 19,850.00 | 19,900.00 | 19,850.00 | 19,850.00 | 0.0M |
| 2025-06-02 | 19,900.00 | 19,950.00 | 19,850.00 | 19,850.00 | 0.0M |
| 2025-05-28 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2025-05-27 | 19,975.00 | 20,000.00 | 19,950.00 | 19,950.00 | 0.0M |
| 2025-05-26 | 19,950.00 | 20,000.00 | 19,925.00 | 19,975.00 | 0.0M |
| 2025-05-23 | 19,900.00 | 19,975.00 | 19,875.00 | 19,975.00 | 0.0M |
| 2025-05-22 | 19,950.00 | 19,975.00 | 19,800.00 | 19,950.00 | 0.0M |
| 2025-05-21 | 19,925.00 | 20,000.00 | 19,900.00 | 19,950.00 | 0.0M |
| 2025-05-20 | 20,000.00 | 20,050.00 | 19,950.00 | 19,950.00 | 0.0M |
| 2025-05-19 | 20,000.00 | 20,025.00 | 19,850.00 | 20,025.00 | 0.0M |
| 2025-05-16 | 19,925.00 | 20,075.00 | 19,900.00 | 20,000.00 | 0.0M |
| 2025-05-15 | 20,100.00 | 20,200.00 | 19,900.00 | 19,975.00 | 0.0M |
| 2025-05-14 | 20,150.00 | 20,200.00 | 19,875.00 | 20,100.00 | 0.1M |
| 2025-05-09 | 20,200.00 | 20,225.00 | 20,100.00 | 20,200.00 | 0.0M |
| 2025-05-08 | 20,225.00 | 20,225.00 | 20,000.00 | 20,225.00 | 0.1M |
| 2025-05-07 | 20,150.00 | 20,250.00 | 19,825.00 | 20,225.00 | 0.1M |
| 2025-05-06 | 19,875.00 | 20,250.00 | 19,700.00 | 20,150.00 | 0.1M |
| 2025-05-05 | 19,675.00 | 19,950.00 | 19,600.00 | 19,600.00 | 0.0M |
| 2025-05-02 | 19,775.00 | 19,900.00 | 19,775.00 | 19,900.00 | 0.0M |
| 2025-04-30 | 19,875.00 | 19,875.00 | 19,775.00 | 19,775.00 | 0.0M |
| 2025-04-29 | 19,975.00 | 19,975.00 | 19,875.00 | 19,875.00 | 0.0M |
| 2025-04-28 | 19,925.00 | 19,975.00 | 19,825.00 | 19,975.00 | 0.0M |
| 2025-04-25 | 19,675.00 | 19,950.00 | 19,675.00 | 19,950.00 | 0.0M |
| 2025-04-24 | 19,875.00 | 19,900.00 | 19,650.00 | 19,900.00 | 0.0M |
| 2025-04-23 | 19,750.00 | 19,950.00 | 19,750.00 | 19,875.00 | 0.0M |
| 2025-04-22 | 19,675.00 | 19,950.00 | 19,575.00 | 19,925.00 | 0.0M |
| 2025-04-21 | 19,975.00 | 19,975.00 | 19,500.00 | 19,675.00 | 0.0M |
| 2025-04-17 | 19,975.00 | 20,000.00 | 19,775.00 | 20,000.00 | 0.1M |
| 2025-04-16 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 0.0M |
| 2025-04-15 | 19,250.00 | 20,000.00 | 19,250.00 | 20,000.00 | 0.1M |
| 2025-04-14 | 20,000.00 | 20,000.00 | 17,025.00 | 17,025.00 | 0.1M |
| 2025-04-11 | 20,075.00 | 20,125.00 | 19,900.00 | 20,000.00 | 0.1M |
| 2025-04-10 | 19,775.00 | 20,075.00 | 19,775.00 | 20,075.00 | 0.0M |
| 2025-04-09 | 19,875.00 | 20,000.00 | 19,875.00 | 20,000.00 | 0.1M |
| 2025-04-08 | 19,700.00 | 20,025.00 | 19,625.00 | 19,875.00 | 0.1M |
| 2025-03-27 | 20,025.00 | 20,050.00 | 20,000.00 | 20,025.00 | 0.0M |
| 2025-03-26 | 19,700.00 | 20,000.00 | 19,700.00 | 20,000.00 | 0.0M |
| 2025-03-25 | 19,975.00 | 20,000.00 | 19,925.00 | 20,000.00 | 0.0M |
| 2025-03-24 | 19,925.00 | 20,000.00 | 19,650.00 | 20,000.00 | 0.0M |
| 2025-03-21 | 19,975.00 | 20,000.00 | 19,625.00 | 20,000.00 | 0.0M |
| 2025-03-20 | 19,825.00 | 20,000.00 | 19,700.00 | 19,975.00 | 0.0M |
| 2025-03-19 | 19,825.00 | 20,050.00 | 19,500.00 | 20,000.00 | 0.0M |
| 2025-03-18 | 20,100.00 | 20,200.00 | 19,900.00 | 20,000.00 | 0.1M |
| 2025-03-17 | 20,125.00 | 20,225.00 | 19,825.00 | 20,125.00 | 0.0M |
| 2025-03-14 | 19,775.00 | 20,250.00 | 19,775.00 | 20,225.00 | 0.1M |
| 2025-03-13 | 19,700.00 | 20,200.00 | 19,675.00 | 20,075.00 | 0.0M |
| 2025-03-12 | 19,700.00 | 19,800.00 | 19,700.00 | 19,725.00 | 0.0M |
| 2025-03-11 | 19,725.00 | 19,800.00 | 19,575.00 | 19,800.00 | 0.0M |
| 2025-03-10 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 0.0M |
| 2025-03-07 | 19,725.00 | 19,775.00 | 19,550.00 | 19,750.00 | 0.1M |
| 2025-03-06 | 19,725.00 | 19,850.00 | 19,600.00 | 19,725.00 | 0.0M |
| 2025-03-05 | 19,700.00 | 19,750.00 | 19,600.00 | 19,750.00 | 0.0M |
| 2025-03-04 | 19,700.00 | 19,800.00 | 18,625.00 | 19,650.00 | 0.0M |
| 2025-03-03 | 19,275.00 | 19,800.00 | 19,275.00 | 19,700.00 | 0.1M |
| 2025-02-28 | 19,500.00 | 19,500.00 | 19,000.00 | 19,275.00 | 0.0M |
| 2025-02-27 | 19,100.00 | 19,200.00 | 18,725.00 | 19,175.00 | 0.1M |
| 2025-02-26 | 19,300.00 | 19,500.00 | 19,025.00 | 19,100.00 | 0.1M |
| 2025-02-25 | 19,475.00 | 19,650.00 | 19,300.00 | 19,500.00 | 0.0M |
| 2025-02-24 | 20,000.00 | 20,000.00 | 19,225.00 | 19,725.00 | 0.0M |
| 2025-02-21 | 20,000.00 | 20,100.00 | 19,975.00 | 20,000.00 | 0.0M |
| 2025-02-20 | 20,075.00 | 20,125.00 | 20,000.00 | 20,100.00 | 0.0M |
| 2025-02-19 | 20,025.00 | 20,100.00 | 19,975.00 | 20,100.00 | 0.0M |
| 2025-02-18 | 20,100.00 | 20,100.00 | 20,025.00 | 20,025.00 | 0.0M |
| 2025-02-17 | 20,100.00 | 20,200.00 | 20,075.00 | 20,075.00 | 0.0M |
| 2025-02-14 | 20,100.00 | 20,250.00 | 20,075.00 | 20,225.00 | 0.1M |
| 2025-02-13 | 20,150.00 | 20,200.00 | 20,075.00 | 20,200.00 | 0.0M |
| 2025-02-12 | 20,100.00 | 20,200.00 | 20,025.00 | 20,200.00 | 0.1M |
| 2025-02-11 | 20,100.00 | 20,200.00 | 19,375.00 | 20,150.00 | 0.1M |
| 2025-02-10 | 20,275.00 | 20,325.00 | 20,100.00 | 20,100.00 | 0.0M |
| 2025-02-07 | 20,300.00 | 20,450.00 | 20,100.00 | 20,400.00 | 0.1M |
| 2025-02-06 | 20,375.00 | 20,450.00 | 20,150.00 | 20,375.00 | 0.1M |
| 2025-02-05 | 20,200.00 | 20,375.00 | 20,125.00 | 20,375.00 | 0.0M |
| 2025-02-04 | 20,200.00 | 20,350.00 | 20,175.00 | 20,350.00 | 0.0M |
| 2025-02-03 | 20,375.00 | 20,375.00 | 20,225.00 | 20,300.00 | 0.0M |
| 2025-01-31 | 20,375.00 | 20,425.00 | 20,300.00 | 20,425.00 | 0.1M |
| 2025-01-30 | 20,325.00 | 20,450.00 | 20,200.00 | 20,400.00 | 0.1M |
| 2025-01-24 | 20,375.00 | 20,425.00 | 20,200.00 | 20,425.00 | 0.0M |
| 2025-01-23 | 20,375.00 | 20,400.00 | 20,300.00 | 20,400.00 | 0.0M |
| 2025-01-22 | 20,350.00 | 20,425.00 | 20,325.00 | 20,375.00 | 0.0M |
| 2025-01-21 | 20,400.00 | 20,400.00 | 20,300.00 | 20,400.00 | 0.0M |
| 2025-01-20 | 20,500.00 | 20,500.00 | 20,225.00 | 20,400.00 | 0.0M |
| 2025-01-17 | 20,500.00 | 20,500.00 | 20,250.00 | 20,500.00 | 0.1M |
| 2025-01-16 | 20,450.00 | 20,500.00 | 20,350.00 | 20,475.00 | 0.0M |
| 2025-01-15 | 20,400.00 | 20,500.00 | 20,375.00 | 20,500.00 | 0.0M |
| 2025-01-14 | 20,625.00 | 20,625.00 | 20,350.00 | 20,375.00 | 0.0M |
| 2025-01-13 | 20,550.00 | 20,625.00 | 20,200.00 | 20,625.00 | 0.1M |
| 2025-01-10 | 19,950.00 | 20,600.00 | 19,925.00 | 20,600.00 | 0.1M |
| 2025-01-09 | 20,025.00 | 20,250.00 | 19,700.00 | 20,250.00 | 0.1M |
| 2025-01-08 | 20,050.00 | 20,050.00 | 19,725.00 | 20,050.00 | 0.1M |
| 2025-01-07 | 20,050.00 | 20,275.00 | 19,575.00 | 20,050.00 | 0.1M |
| 2025-01-06 | 20,625.00 | 20,650.00 | 20,050.00 | 20,050.00 | 0.1M |
| 2025-01-03 | 20,650.00 | 20,650.00 | 20,275.00 | 20,625.00 | 0.1M |
| 2025-01-02 | 20,275.00 | 20,675.00 | 20,050.00 | 20,675.00 | 0.1M |