18,845.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,875.00 | 18,955.00 | 18,735.00 | 18,845.00 | 0.0M |
| 2025-09-25 | 19,115.00 | 19,205.00 | 19,020.00 | 19,205.00 | 0.0M |
| 2025-09-24 | 19,345.00 | 19,345.00 | 18,950.00 | 19,100.00 | 0.0M |
| 2025-09-23 | 19,265.00 | 19,265.00 | 19,100.00 | 19,245.00 | 0.0M |
| 2025-09-22 | 19,140.00 | 19,290.00 | 19,135.00 | 19,265.00 | 0.0M |
| 2025-09-19 | 19,050.00 | 19,140.00 | 19,030.00 | 19,140.00 | 0.0M |
| 2025-09-18 | 18,870.00 | 19,070.00 | 18,870.00 | 19,025.00 | 0.0M |
| 2025-09-17 | 18,980.00 | 18,980.00 | 18,735.00 | 18,855.00 | 0.0M |
| 2025-09-16 | 18,885.00 | 18,980.00 | 18,850.00 | 18,980.00 | 0.0M |
| 2025-09-15 | 18,840.00 | 18,885.00 | 18,775.00 | 18,885.00 | 0.0M |
| 2025-09-12 | 18,715.00 | 18,800.00 | 18,705.00 | 18,800.00 | 0.0M |
| 2025-09-11 | 18,740.00 | 18,740.00 | 18,400.00 | 18,685.00 | 0.0M |
| 2025-09-10 | 18,285.00 | 18,530.00 | 18,265.00 | 18,530.00 | 0.0M |
| 2025-09-09 | 17,950.00 | 18,150.00 | 17,890.00 | 18,150.00 | 0.0M |
| 2025-09-08 | 17,800.00 | 17,855.00 | 17,770.00 | 17,805.00 | 0.0M |
| 2025-09-05 | 17,700.00 | 17,770.00 | 17,700.00 | 17,770.00 | 0.0M |
| 2025-09-04 | 17,855.00 | 17,855.00 | 17,675.00 | 17,795.00 | 0.0M |
| 2025-09-03 | 17,630.00 | 17,730.00 | 17,610.00 | 17,730.00 | 0.0M |
| 2025-09-02 | 17,555.00 | 17,700.00 | 17,555.00 | 17,700.00 | 0.0M |
| 2025-09-01 | 17,620.00 | 17,660.00 | 17,450.00 | 17,555.00 | 0.0M |
| 2025-08-29 | 18,040.00 | 18,040.00 | 17,730.00 | 17,805.00 | 0.0M |
| 2025-08-28 | 17,915.00 | 17,915.00 | 17,800.00 | 17,890.00 | 0.0M |
| 2025-08-27 | 17,925.00 | 17,925.00 | 17,735.00 | 17,855.00 | 0.0M |
| 2025-08-26 | 18,025.00 | 18,025.00 | 17,770.00 | 17,835.00 | 0.0M |
| 2025-08-25 | 18,000.00 | 18,000.00 | 17,850.00 | 17,975.00 | 0.0M |
| 2025-08-22 | 17,710.00 | 17,780.00 | 17,675.00 | 17,765.00 | 0.3M |
| 2025-08-21 | 17,785.00 | 17,785.00 | 17,655.00 | 17,675.00 | 0.0M |
| 2025-08-20 | 17,735.00 | 17,735.00 | 17,345.00 | 17,675.00 | 0.0M |
| 2025-08-19 | 17,995.00 | 17,995.00 | 17,705.00 | 17,735.00 | 0.0M |
| 2025-08-18 | 18,120.00 | 18,120.00 | 17,725.00 | 17,725.00 | 0.0M |
| 2025-08-14 | 18,250.00 | 18,250.00 | 18,045.00 | 18,215.00 | 0.0M |
| 2025-08-13 | 18,280.00 | 18,280.00 | 18,020.00 | 18,130.00 | 0.0M |
| 2025-08-12 | 18,190.00 | 18,265.00 | 18,095.00 | 18,105.00 | 0.0M |
| 2025-08-11 | 18,340.00 | 18,340.00 | 18,020.00 | 18,140.00 | 0.0M |
| 2025-08-08 | 18,235.00 | 18,235.00 | 18,030.00 | 18,175.00 | 0.0M |
| 2025-08-07 | 18,110.00 | 18,110.00 | 17,965.00 | 18,025.00 | 0.0M |
| 2025-08-06 | 17,925.00 | 18,015.00 | 17,915.00 | 18,015.00 | 0.0M |
| 2025-08-05 | 17,915.00 | 17,915.00 | 17,715.00 | 17,880.00 | 0.0M |
| 2025-08-04 | 17,415.00 | 17,615.00 | 17,400.00 | 17,615.00 | 0.0M |
| 2025-08-01 | 17,905.00 | 17,905.00 | 17,370.00 | 17,415.00 | 0.0M |
| 2025-07-31 | 18,415.00 | 18,415.00 | 18,070.00 | 18,170.00 | 0.0M |
| 2025-07-30 | 18,245.00 | 18,245.00 | 18,030.00 | 18,210.00 | 0.0M |
| 2025-07-29 | 17,890.00 | 18,150.00 | 17,745.00 | 18,150.00 | 0.0M |
| 2025-07-28 | 18,380.00 | 18,380.00 | 17,835.00 | 17,980.00 | 0.0M |
| 2025-07-25 | 18,245.00 | 18,245.00 | 18,105.00 | 18,165.00 | 0.0M |
| 2025-07-24 | 18,475.00 | 18,475.00 | 18,135.00 | 18,135.00 | 0.0M |
| 2025-07-23 | 18,130.00 | 18,345.00 | 18,060.00 | 18,305.00 | 0.0M |
| 2025-07-22 | 18,320.00 | 18,415.00 | 18,095.00 | 18,130.00 | 0.0M |
| 2025-07-21 | 18,365.00 | 18,365.00 | 18,270.00 | 18,320.00 | 0.0M |
| 2025-07-18 | 18,485.00 | 18,485.00 | 18,125.00 | 18,290.00 | 0.0M |
| 2025-07-17 | 18,530.00 | 18,530.00 | 18,160.00 | 18,350.00 | 0.0M |
| 2025-07-16 | 18,605.00 | 18,605.00 | 18,215.00 | 18,285.00 | 0.0M |
| 2025-07-15 | 18,735.00 | 18,735.00 | 18,470.00 | 18,565.00 | 0.0M |
| 2025-07-14 | 18,340.00 | 18,630.00 | 18,340.00 | 18,630.00 | 0.0M |
| 2025-07-11 | 18,405.00 | 18,450.00 | 18,270.00 | 18,340.00 | 0.0M |
| 2025-07-10 | 18,160.00 | 18,425.00 | 17,980.00 | 18,425.00 | 0.0M |
| 2025-07-09 | 18,010.00 | 18,045.00 | 17,855.00 | 18,045.00 | 0.0M |
| 2025-07-08 | 17,430.00 | 17,780.00 | 17,430.00 | 17,780.00 | 0.0M |
| 2025-07-07 | 17,325.00 | 17,405.00 | 17,180.00 | 17,340.00 | 0.0M |
| 2025-07-04 | 17,710.00 | 17,710.00 | 17,185.00 | 17,235.00 | 0.0M |
| 2025-07-03 | 17,490.00 | 17,555.00 | 17,335.00 | 17,555.00 | 0.0M |
| 2025-07-02 | 17,550.00 | 17,550.00 | 17,120.00 | 17,335.00 | 0.0M |
| 2025-07-01 | 17,445.00 | 17,555.00 | 17,440.00 | 17,475.00 | 0.0M |
| 2025-06-30 | 17,130.00 | 17,275.00 | 17,115.00 | 17,270.00 | 0.0M |
| 2025-06-27 | 17,375.00 | 17,375.00 | 17,015.00 | 17,130.00 | 0.0M |
| 2025-06-26 | 17,545.00 | 17,545.00 | 17,030.00 | 17,280.00 | 0.0M |
| 2025-06-25 | 17,580.00 | 17,580.00 | 17,285.00 | 17,465.00 | 0.0M |
| 2025-06-24 | 17,195.00 | 17,315.00 | 17,095.00 | 17,310.00 | 0.0M |
| 2025-06-23 | 16,755.00 | 16,785.00 | 16,490.00 | 16,785.00 | 0.0M |
| 2025-06-20 | 16,615.00 | 16,785.00 | 16,605.00 | 16,785.00 | 0.0M |
| 2025-06-19 | 16,545.00 | 16,615.00 | 16,545.00 | 16,615.00 | 0.0M |
| 2025-06-18 | 16,300.00 | 16,540.00 | 16,300.00 | 16,530.00 | 0.0M |
| 2025-06-17 | 16,585.00 | 16,695.00 | 16,235.00 | 16,395.00 | 0.0M |
| 2025-06-16 | 16,275.00 | 16,430.00 | 16,160.00 | 16,430.00 | 0.0M |
| 2025-06-13 | 16,530.00 | 16,530.00 | 16,110.00 | 16,290.00 | 0.0M |
| 2025-06-12 | 16,460.00 | 16,565.00 | 16,410.00 | 16,470.00 | 0.0M |
| 2025-06-11 | 16,350.00 | 16,505.00 | 16,295.00 | 16,505.00 | 0.0M |
| 2025-06-10 | 16,200.00 | 16,270.00 | 16,125.00 | 16,250.00 | 0.0M |
| 2025-06-09 | 16,075.00 | 16,255.00 | 16,075.00 | 16,255.00 | 0.0M |
| 2025-06-05 | 15,840.00 | 15,935.00 | 15,775.00 | 15,865.00 | 0.0M |
| 2025-06-04 | 15,665.00 | 15,770.00 | 15,665.00 | 15,770.00 | 0.0M |
| 2025-06-02 | 15,435.00 | 15,445.00 | 15,230.00 | 15,295.00 | 0.0M |
| 2025-05-30 | 15,370.00 | 15,405.00 | 15,285.00 | 15,355.00 | 0.0M |
| 2025-05-29 | 15,185.00 | 15,400.00 | 15,185.00 | 15,400.00 | 0.0M |
| 2025-05-28 | 15,085.00 | 15,130.00 | 15,050.00 | 15,090.00 | 0.0M |
| 2025-05-27 | 14,835.00 | 14,895.00 | 14,835.00 | 14,895.00 | 0.0M |
| 2025-05-26 | 14,850.00 | 14,925.00 | 14,830.00 | 14,925.00 | 0.0M |
| 2025-05-23 | 14,770.00 | 14,800.00 | 14,755.00 | 14,795.00 | 0.0M |
| 2025-05-22 | 14,860.00 | 14,895.00 | 14,730.00 | 14,735.00 | 0.0M |
| 2025-05-21 | 14,940.00 | 14,940.00 | 14,920.00 | 14,920.00 | 0.0M |
| 2025-05-20 | 14,855.00 | 14,855.00 | 14,855.00 | 14,855.00 | 0.0M |
| 2025-05-19 | 14,885.00 | 14,885.00 | 14,775.00 | 14,800.00 | 0.0M |
| 2025-05-16 | 14,890.00 | 14,985.00 | 14,890.00 | 14,985.00 | 0.0M |
| 2025-05-15 | 15,020.00 | 15,020.00 | 14,995.00 | 14,995.00 | 0.0M |
| 2025-05-14 | 15,050.00 | 15,150.00 | 15,030.00 | 15,145.00 | 0.0M |
| 2025-05-13 | 14,940.00 | 15,065.00 | 14,915.00 | 15,065.00 | 0.0M |
| 2025-05-12 | 14,835.00 | 14,975.00 | 14,815.00 | 14,975.00 | 0.0M |
| 2025-05-09 | 14,725.00 | 14,815.00 | 14,695.00 | 14,815.00 | 0.0M |
| 2025-05-08 | 14,695.00 | 14,800.00 | 14,695.00 | 14,800.00 | 0.0M |
| 2025-05-07 | 14,560.00 | 14,645.00 | 14,555.00 | 14,645.00 | 0.0M |
| 2025-05-02 | 14,570.00 | 14,660.00 | 14,560.00 | 14,660.00 | 0.0M |
| 2025-04-30 | 14,645.00 | 14,670.00 | 14,535.00 | 14,655.00 | 0.0M |
| 2025-04-29 | 14,500.00 | 14,665.00 | 14,490.00 | 14,665.00 | 0.0M |
| 2025-04-28 | 14,490.00 | 14,490.00 | 14,375.00 | 14,460.00 | 0.0M |
| 2025-04-25 | 14,460.00 | 14,480.00 | 14,385.00 | 14,480.00 | 0.0M |
| 2025-04-24 | 14,300.00 | 14,345.00 | 14,300.00 | 14,345.00 | 0.0M |
| 2025-04-23 | 14,200.00 | 14,295.00 | 14,200.00 | 14,295.00 | 0.0M |
| 2025-04-22 | 14,080.00 | 14,125.00 | 14,010.00 | 14,125.00 | 0.0M |
| 2025-04-21 | 14,085.00 | 14,125.00 | 14,080.00 | 14,125.00 | 0.0M |
| 2025-04-18 | 13,955.00 | 14,090.00 | 13,925.00 | 14,090.00 | 0.0M |
| 2025-04-17 | 13,830.00 | 14,005.00 | 13,830.00 | 14,005.00 | 0.0M |
| 2025-04-16 | 13,970.00 | 13,970.00 | 13,860.00 | 13,860.00 | 0.0M |
| 2025-04-15 | 13,965.00 | 14,020.00 | 13,965.00 | 14,020.00 | 0.0M |
| 2025-04-14 | 13,875.00 | 13,875.00 | 13,865.00 | 13,865.00 | 0.0M |
| 2025-04-11 | 13,705.00 | 13,755.00 | 13,635.00 | 13,755.00 | 0.0M |
| 2025-04-10 | 13,810.00 | 13,830.00 | 13,600.00 | 13,830.00 | 0.0M |
| 2025-04-09 | 13,275.00 | 13,275.00 | 13,040.00 | 13,145.00 | 0.0M |
| 2025-04-08 | 13,510.00 | 13,510.00 | 13,290.00 | 13,335.00 | 0.0M |
| 2025-04-07 | 13,390.00 | 13,390.00 | 13,275.00 | 13,290.00 | 0.0M |
| 2025-04-04 | 13,660.00 | 13,915.00 | 13,660.00 | 13,825.00 | 0.0M |
| 2025-04-03 | 13,665.00 | 13,815.00 | 13,665.00 | 13,810.00 | 0.0M |
| 2025-04-02 | 13,875.00 | 13,965.00 | 13,875.00 | 13,945.00 | 0.0M |
| 2025-04-01 | 13,815.00 | 13,975.00 | 13,800.00 | 13,965.00 | 0.0M |
| 2025-03-31 | 13,810.00 | 13,810.00 | 13,635.00 | 13,635.00 | 0.0M |
| 2025-03-28 | 14,110.00 | 14,110.00 | 14,000.00 | 14,035.00 | 0.0M |
| 2025-03-27 | 14,390.00 | 14,390.00 | 14,280.00 | 14,310.00 | 0.0M |
| 2025-03-26 | 14,305.00 | 14,445.00 | 14,300.00 | 14,445.00 | 0.0M |
| 2025-03-25 | 14,395.00 | 14,395.00 | 14,225.00 | 14,240.00 | 0.0M |
| 2025-03-24 | 14,455.00 | 14,455.00 | 14,395.00 | 14,400.00 | 0.0M |
| 2025-03-21 | 14,435.00 | 14,500.00 | 14,325.00 | 14,495.00 | 0.0M |
| 2025-03-20 | 14,410.00 | 14,425.00 | 14,305.00 | 14,420.00 | 0.0M |
| 2025-03-19 | 14,295.00 | 14,330.00 | 14,270.00 | 14,330.00 | 0.0M |
| 2025-03-18 | 14,255.00 | 14,295.00 | 14,170.00 | 14,240.00 | 0.0M |
| 2025-03-17 | 14,100.00 | 14,270.00 | 14,100.00 | 14,270.00 | 0.0M |
| 2025-03-14 | 14,040.00 | 14,085.00 | 14,000.00 | 14,080.00 | 0.0M |
| 2025-03-13 | 14,085.00 | 14,105.00 | 13,935.00 | 14,000.00 | 0.0M |
| 2025-03-12 | 13,830.00 | 14,050.00 | 13,830.00 | 14,050.00 | 0.0M |
| 2025-03-11 | 13,650.00 | 13,740.00 | 13,650.00 | 13,740.00 | 0.0M |
| 2025-03-10 | 13,850.00 | 13,940.00 | 13,850.00 | 13,920.00 | 0.0M |
| 2025-03-07 | 13,880.00 | 13,980.00 | 13,880.00 | 13,945.00 | 0.0M |
| 2025-03-06 | 14,060.00 | 14,060.00 | 13,990.00 | 14,010.00 | 0.0M |
| 2025-03-05 | 13,985.00 | 14,005.00 | 13,880.00 | 14,005.00 | 0.0M |
| 2025-03-04 | 13,765.00 | 13,915.00 | 13,755.00 | 13,835.00 | 0.0M |
| 2025-02-28 | 14,010.00 | 14,085.00 | 13,900.00 | 13,950.00 | 0.0M |
| 2025-02-27 | 14,350.00 | 14,350.00 | 14,200.00 | 14,240.00 | 0.0M |
| 2025-02-26 | 14,175.00 | 14,285.00 | 14,170.00 | 14,285.00 | 0.0M |
| 2025-02-25 | 14,210.00 | 14,270.00 | 14,180.00 | 14,245.00 | 0.0M |
| 2025-02-24 | 14,230.00 | 14,315.00 | 14,215.00 | 14,315.00 | 0.0M |
| 2025-02-21 | 14,395.00 | 14,395.00 | 14,340.00 | 14,380.00 | 0.0M |
| 2025-02-20 | 14,505.00 | 14,505.00 | 14,370.00 | 14,370.00 | 0.0M |
| 2025-02-19 | 14,395.00 | 14,520.00 | 14,365.00 | 14,520.00 | 0.0M |
| 2025-02-18 | 14,225.00 | 14,310.00 | 14,195.00 | 14,310.00 | 0.0M |
| 2025-02-17 | 14,220.00 | 14,225.00 | 14,170.00 | 14,225.00 | 0.0M |
| 2025-02-14 | 14,130.00 | 14,130.00 | 14,065.00 | 14,130.00 | 0.0M |
| 2025-02-13 | 13,985.00 | 14,065.00 | 13,925.00 | 14,065.00 | 0.0M |
| 2025-02-12 | 13,890.00 | 13,900.00 | 13,885.00 | 13,900.00 | 0.0M |
| 2025-02-11 | 13,855.00 | 13,905.00 | 13,855.00 | 13,905.00 | 0.0M |
| 2025-02-10 | 13,710.00 | 13,855.00 | 13,710.00 | 13,855.00 | 0.0M |
| 2025-02-07 | 13,755.00 | 13,825.00 | 13,755.00 | 13,785.00 | 0.0M |
| 2025-02-06 | 13,750.00 | 13,805.00 | 13,740.00 | 13,805.00 | 0.0M |
| 2025-02-05 | 13,705.00 | 13,705.00 | 13,590.00 | 13,645.00 | 0.0M |
| 2025-02-04 | 13,445.00 | 13,595.00 | 13,445.00 | 13,595.00 | 0.0M |
| 2025-02-03 | 13,480.00 | 13,480.00 | 13,290.00 | 13,395.00 | 0.0M |
| 2025-01-31 | 13,745.00 | 13,795.00 | 13,735.00 | 13,770.00 | 0.0M |
| 2025-01-24 | 13,770.00 | 13,880.00 | 13,770.00 | 13,860.00 | 0.0M |
| 2025-01-23 | 13,880.00 | 13,880.00 | 13,755.00 | 13,770.00 | 0.0M |
| 2025-01-22 | 13,895.00 | 13,985.00 | 13,835.00 | 13,965.00 | 0.0M |
| 2025-01-21 | 13,965.00 | 13,980.00 | 13,765.00 | 13,845.00 | 0.0M |
| 2025-01-20 | 13,875.00 | 13,875.00 | 13,795.00 | 13,835.00 | 0.0M |
| 2025-01-17 | 13,835.00 | 13,835.00 | 13,740.00 | 13,810.00 | 0.0M |
| 2025-01-16 | 13,740.00 | 13,790.00 | 13,700.00 | 13,790.00 | 0.0M |
| 2025-01-15 | 13,695.00 | 13,695.00 | 13,590.00 | 13,610.00 | 0.0M |
| 2025-01-14 | 13,580.00 | 13,600.00 | 13,545.00 | 13,600.00 | 0.0M |
| 2025-01-13 | 13,575.00 | 13,575.00 | 13,475.00 | 13,475.00 | 0.0M |
| 2025-01-10 | 13,605.00 | 13,605.00 | 13,500.00 | 13,605.00 | 0.0M |
| 2025-01-09 | 13,595.00 | 13,595.00 | 13,550.00 | 13,550.00 | 0.0M |
| 2025-01-08 | 13,450.00 | 13,595.00 | 13,420.00 | 13,595.00 | 0.0M |
| 2025-01-07 | 13,550.00 | 13,555.00 | 13,470.00 | 13,475.00 | 0.0M |
| 2025-01-06 | 13,320.00 | 13,510.00 | 13,320.00 | 13,510.00 | 0.0M |
| 2025-01-03 | 13,175.00 | 13,315.00 | 13,165.00 | 13,285.00 | 0.0M |
| 2025-01-02 | 12,975.00 | 13,090.00 | 12,955.00 | 13,070.00 | 0.0M |