18,400.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-18 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.0M |
| 2024-12-12 | 24,400.00 | 24,400.00 | 24,300.00 | 24,300.00 | 0.0M |
| 2024-12-11 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-12-10 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.0M |
| 2024-12-09 | 25,500.00 | 27,100.00 | 25,500.00 | 27,100.00 | 0.0M |
| 2024-12-06 | 27,100.00 | 28,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-12-04 | 24,600.00 | 26,000.00 | 24,600.00 | 26,000.00 | 0.0M |
| 2024-12-03 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-12-02 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.0M |
| 2024-11-29 | 26,500.00 | 27,500.00 | 25,500.00 | 27,500.00 | 0.0M |
| 2024-11-28 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2024-11-27 | 24,300.00 | 27,100.00 | 24,300.00 | 27,100.00 | 0.0M |
| 2024-11-26 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2024-11-21 | 28,600.00 | 28,600.00 | 26,500.00 | 28,600.00 | 0.0M |
| 2024-11-20 | 26,300.00 | 26,300.00 | 26,000.00 | 26,000.00 | 0.0M |
| 2024-11-15 | 28,900.00 | 29,000.00 | 26,900.00 | 26,900.00 | 0.0M |
| 2024-11-14 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 0.0M |
| 2024-11-08 | 29,800.00 | 29,800.00 | 26,500.00 | 26,500.00 | 0.0M |
| 2024-11-07 | 27,800.00 | 27,900.00 | 27,800.00 | 27,900.00 | 0.0M |
| 2024-11-05 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-11-01 | 26,100.00 | 28,400.00 | 26,000.00 | 28,000.00 | 0.0M |
| 2024-10-31 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2024-10-30 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-10-29 | 28,500.00 | 29,100.00 | 28,500.00 | 29,100.00 | 0.0M |
| 2024-10-25 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.0M |
| 2024-10-24 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0.0M |
| 2024-10-22 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.0M |
| 2024-10-21 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-10-18 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-10-15 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.0M |
| 2024-10-14 | 29,400.00 | 29,500.00 | 29,200.00 | 29,200.00 | 0.0M |
| 2024-10-11 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 0.0M |
| 2024-10-07 | 26,300.00 | 29,000.00 | 26,300.00 | 29,000.00 | 0.0M |
| 2024-10-03 | 28,100.00 | 28,200.00 | 28,000.00 | 28,100.00 | 0.0M |
| 2024-10-02 | 30,200.00 | 30,200.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-10-01 | 30,000.00 | 33,000.00 | 28,300.00 | 32,000.00 | 0.0M |
| 2024-09-27 | 29,300.00 | 30,000.00 | 28,100.00 | 30,000.00 | 0.0M |
| 2024-09-26 | 28,200.00 | 30,000.00 | 28,200.00 | 30,000.00 | 0.0M |
| 2024-09-25 | 28,100.00 | 28,300.00 | 28,100.00 | 28,300.00 | 0.0M |
| 2024-09-20 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.0M |
| 2024-09-19 | 28,000.00 | 29,000.00 | 27,300.00 | 29,000.00 | 0.0M |
| 2024-09-18 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2024-09-16 | 28,700.00 | 28,800.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2024-09-13 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2024-09-11 | 27,100.00 | 29,500.00 | 27,100.00 | 29,500.00 | 0.0M |
| 2024-09-06 | 30,000.00 | 30,500.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2024-09-05 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2024-09-04 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 0.0M |
| 2024-08-30 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.0M |
| 2024-08-29 | 31,600.00 | 36,200.00 | 31,600.00 | 32,000.00 | 0.0M |
| 2024-08-28 | 32,000.00 | 33,000.00 | 32,000.00 | 33,000.00 | 0.0M |
| 2024-08-27 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2024-08-26 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.0M |
| 2024-08-23 | 32,000.00 | 33,500.00 | 31,000.00 | 31,000.00 | 0.0M |
| 2024-08-22 | 30,016.00 | 30,984.00 | 29,048.00 | 30,500.00 | 0.0M |
| 2024-08-21 | 32,437.00 | 32,437.00 | 30,984.00 | 30,984.00 | 0.0M |
| 2024-08-20 | 30,500.00 | 30,984.00 | 30,016.00 | 30,984.00 | 0.0M |
| 2024-08-19 | 31,952.00 | 33,405.00 | 30,984.00 | 30,984.00 | 0.0M |
| 2024-08-16 | 32,727.00 | 32,921.00 | 32,630.00 | 32,630.00 | 0.0M |
| 2024-08-15 | 31,081.00 | 31,081.00 | 31,081.00 | 31,081.00 | 0.0M |
| 2024-08-14 | 31,178.00 | 31,178.00 | 31,081.00 | 31,081.00 | 0.0M |
| 2024-08-13 | 32,921.00 | 32,921.00 | 31,081.00 | 31,081.00 | 0.0M |
| 2024-08-12 | 32,921.00 | 33,889.00 | 32,921.00 | 33,889.00 | 0.0M |
| 2024-08-08 | 32,824.00 | 32,824.00 | 32,824.00 | 32,824.00 | 0.0M |
| 2024-08-07 | 33,114.00 | 33,308.00 | 29,532.00 | 32,727.00 | 0.0M |
| 2024-08-06 | 30,984.00 | 31,468.00 | 30,984.00 | 31,468.00 | 0.0M |
| 2024-08-02 | 31,565.00 | 31,565.00 | 31,565.00 | 31,565.00 | 0.0M |
| 2024-07-31 | 32,437.00 | 34,663.00 | 32,437.00 | 34,663.00 | 0.0M |
| 2024-07-30 | 33,889.00 | 33,889.00 | 31,565.00 | 31,565.00 | 0.0M |
| 2024-07-29 | 34,857.00 | 34,857.00 | 34,857.00 | 34,857.00 | 0.0M |
| 2024-07-26 | 33,889.00 | 33,889.00 | 33,889.00 | 33,889.00 | 0.0M |
| 2024-07-25 | 32,630.00 | 33,889.00 | 32,630.00 | 33,889.00 | 0.0M |
| 2024-07-24 | 36,697.00 | 36,697.00 | 36,213.00 | 36,213.00 | 0.0M |
| 2024-07-23 | 30,984.00 | 33,889.00 | 30,984.00 | 33,889.00 | 0.0M |
| 2024-07-22 | 32,727.00 | 33,889.00 | 31,952.00 | 33,889.00 | 0.0M |
| 2024-07-19 | 32,921.00 | 34,567.00 | 32,921.00 | 33,889.00 | 0.0M |
| 2024-07-18 | 32,921.00 | 32,921.00 | 32,921.00 | 32,921.00 | 0.0M |
| 2024-07-17 | 32,921.00 | 35,244.00 | 32,921.00 | 35,244.00 | 0.0M |
| 2024-07-16 | 34,857.00 | 35,148.00 | 32,921.00 | 33,889.00 | 0.0M |
| 2024-07-15 | 33,889.00 | 35,051.00 | 31,952.00 | 31,952.00 | 0.0M |
| 2024-07-12 | 35,341.00 | 35,341.00 | 33,405.00 | 35,051.00 | 0.0M |
| 2024-07-11 | 32,049.00 | 35,438.00 | 32,049.00 | 35,148.00 | 0.0M |
| 2024-07-10 | 32,727.00 | 34,857.00 | 32,727.00 | 34,857.00 | 0.0M |
| 2024-07-09 | 36,600.00 | 36,600.00 | 33,889.00 | 35,632.00 | 0.0M |
| 2024-07-08 | 35,244.00 | 35,632.00 | 34,857.00 | 35,632.00 | 0.0M |
| 2024-07-05 | 36,503.00 | 36,503.00 | 33,889.00 | 34,857.00 | 0.0M |
| 2024-07-04 | 36,310.00 | 36,794.00 | 35,438.00 | 35,825.00 | 0.0M |
| 2024-07-03 | 35,438.00 | 36,697.00 | 35,341.00 | 36,697.00 | 0.0M |
| 2024-07-02 | 35,341.00 | 35,632.00 | 34,276.00 | 34,954.00 | 0.0M |
| 2024-07-01 | 36,697.00 | 37,762.00 | 33,598.00 | 34,276.00 | 0.2M |
| 2024-06-28 | 34,857.00 | 36,697.00 | 31,952.00 | 36,697.00 | 0.0M |
| 2024-06-27 | 32,921.00 | 37,762.00 | 32,921.00 | 34,857.00 | 0.2M |
| 2024-06-26 | 32,146.00 | 34,857.00 | 32,146.00 | 34,373.00 | 0.2M |
| 2024-06-24 | 33,598.00 | 33,598.00 | 31,952.00 | 31,952.00 | 0.1M |
| 2024-06-21 | 29,919.00 | 32,824.00 | 29,048.00 | 31,952.00 | 0.0M |
| 2024-06-20 | 28,854.00 | 29,919.00 | 28,854.00 | 29,919.00 | 0.1M |
| 2024-06-19 | 26,143.00 | 27,208.00 | 26,143.00 | 27,208.00 | 0.0M |
| 2024-06-18 | 23,722.00 | 24,787.00 | 23,625.00 | 24,787.00 | 0.0M |
| 2024-06-17 | 21,689.00 | 22,560.00 | 21,689.00 | 22,560.00 | 0.0M |
| 2024-06-14 | 21,205.00 | 21,883.00 | 18,397.00 | 20,527.00 | 0.1M |
| 2024-06-13 | 19,946.00 | 19,946.00 | 19,946.00 | 19,946.00 | 0.0M |
| 2024-06-12 | 22,270.00 | 22,270.00 | 20,817.00 | 20,914.00 | 0.1M |
| 2024-06-11 | 20,624.00 | 22,463.00 | 18,590.00 | 22,270.00 | 0.1M |
| 2024-06-10 | 21,689.00 | 22,463.00 | 20,527.00 | 20,624.00 | 0.0M |
| 2024-06-07 | 20,430.00 | 20,430.00 | 20,430.00 | 20,430.00 | 0.0M |
| 2024-06-06 | 22,560.00 | 22,851.00 | 22,560.00 | 22,560.00 | 0.0M |
| 2024-06-05 | 20,624.00 | 24,981.00 | 20,527.00 | 24,981.00 | 0.0M |
| 2024-06-04 | 20,527.00 | 22,754.00 | 20,527.00 | 22,754.00 | 0.0M |
| 2024-06-03 | 20,430.00 | 23,238.00 | 20,430.00 | 22,754.00 | 0.0M |
| 2024-05-31 | 22,948.00 | 22,948.00 | 19,752.00 | 22,657.00 | 0.0M |
| 2024-05-30 | 20,914.00 | 21,011.00 | 20,914.00 | 20,914.00 | 0.1M |
| 2024-05-29 | 23,432.00 | 23,432.00 | 21,786.00 | 23,141.00 | 0.0M |
| 2024-05-24 | 21,302.00 | 21,302.00 | 19,365.00 | 21,302.00 | 0.0M |
| 2024-05-23 | 18,300.00 | 19,365.00 | 18,300.00 | 19,365.00 | 0.0M |
| 2024-05-22 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2024-05-21 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2024-05-20 | 18,397.00 | 18,397.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2024-05-17 | 18,397.00 | 18,397.00 | 18,397.00 | 18,397.00 | 0.0M |
| 2024-05-16 | 19,365.00 | 19,365.00 | 19,365.00 | 19,365.00 | 0.0M |
| 2024-05-15 | 21,302.00 | 21,302.00 | 19,365.00 | 19,365.00 | 0.0M |
| 2024-05-14 | 20,237.00 | 20,237.00 | 19,268.00 | 19,365.00 | 0.0M |
| 2024-05-13 | 19,171.00 | 19,171.00 | 19,171.00 | 19,171.00 | 0.0M |
| 2024-05-09 | 19,946.00 | 19,946.00 | 17,525.00 | 17,525.00 | 0.0M |
| 2024-05-08 | 19,268.00 | 19,268.00 | 19,268.00 | 19,268.00 | 0.0M |
| 2024-05-06 | 18,300.00 | 18,397.00 | 18,300.00 | 18,397.00 | 0.0M |
| 2024-04-25 | 16,460.00 | 16,751.00 | 16,460.00 | 16,751.00 | 0.0M |
| 2024-04-23 | 16,848.00 | 16,848.00 | 16,848.00 | 16,848.00 | 0.0M |
| 2024-04-19 | 17,041.00 | 17,041.00 | 17,041.00 | 17,041.00 | 0.0M |
| 2024-04-17 | 17,138.00 | 17,138.00 | 17,138.00 | 17,138.00 | 0.0M |
| 2024-04-16 | 17,332.00 | 17,332.00 | 17,332.00 | 17,332.00 | 0.0M |
| 2024-04-15 | 16,363.00 | 16,848.00 | 16,363.00 | 16,848.00 | 0.0M |
| 2024-04-12 | 17,332.00 | 17,332.00 | 15,879.00 | 15,879.00 | 0.0M |
| 2024-04-11 | 15,976.00 | 16,751.00 | 15,976.00 | 16,751.00 | 0.0M |
| 2024-04-08 | 16,363.00 | 16,363.00 | 16,363.00 | 16,363.00 | 0.0M |
| 2024-04-01 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-03-14 | 17,235.00 | 17,235.00 | 17,235.00 | 17,235.00 | 0.0M |
| 2024-03-13 | 16,654.00 | 16,654.00 | 16,654.00 | 16,654.00 | 0.0M |
| 2024-03-11 | 16,363.00 | 16,363.00 | 16,363.00 | 16,363.00 | 0.0M |
| 2024-03-08 | 15,976.00 | 15,976.00 | 15,492.00 | 15,492.00 | 0.0M |
| 2024-03-05 | 16,944.00 | 16,944.00 | 16,944.00 | 16,944.00 | 0.0M |
| 2024-03-04 | 16,073.00 | 16,944.00 | 15,783.00 | 16,944.00 | 0.0M |
| 2024-03-01 | 17,429.00 | 17,429.00 | 17,429.00 | 17,429.00 | 0.0M |
| 2024-02-28 | 16,460.00 | 16,944.00 | 16,460.00 | 16,944.00 | 0.0M |
| 2024-02-27 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-26 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-23 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-22 | 16,460.00 | 17,429.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-21 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-20 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-19 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-16 | 16,848.00 | 16,848.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-15 | 15,492.00 | 16,460.00 | 15,492.00 | 16,460.00 | 0.0M |
| 2024-02-06 | 16,460.00 | 16,460.00 | 16,460.00 | 16,460.00 | 0.0M |
| 2024-02-05 | 17,138.00 | 17,138.00 | 17,041.00 | 17,041.00 | 0.0M |
| 2024-02-02 | 18,203.00 | 18,203.00 | 17,429.00 | 17,429.00 | 0.0M |
| 2024-01-30 | 16,460.00 | 16,557.00 | 16,460.00 | 16,557.00 | 0.0M |
| 2024-01-29 | 17,429.00 | 17,429.00 | 15,976.00 | 15,976.00 | 0.0M |
| 2024-01-26 | 17,429.00 | 17,429.00 | 17,429.00 | 17,429.00 | 0.0M |
| 2024-01-24 | 17,429.00 | 17,429.00 | 15,976.00 | 15,976.00 | 0.0M |
| 2024-01-23 | 17,429.00 | 17,429.00 | 17,429.00 | 17,429.00 | 0.0M |
| 2024-01-17 | 19,171.00 | 19,171.00 | 19,171.00 | 19,171.00 | 0.0M |
| 2024-01-15 | 19,171.00 | 19,171.00 | 19,171.00 | 19,171.00 | 0.0M |
| 2024-01-12 | 18,881.00 | 18,881.00 | 18,881.00 | 18,881.00 | 0.0M |
| 2024-01-02 | 17,429.00 | 17,429.00 | 17,429.00 | 17,429.00 | 0.0M |