| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
18,730.00 |
18,830.00 |
18,730.00 |
18,830.00 |
0.1K |
| 09:05 |
18,830.00 |
18,830.00 |
18,725.00 |
18,810.00 |
0.7K |
| 09:10 |
18,815.00 |
18,815.00 |
18,815.00 |
18,815.00 |
0.1K |
| 09:15 |
18,815.00 |
18,815.00 |
18,815.00 |
18,815.00 |
0.0K |
| 09:25 |
18,750.00 |
18,750.00 |
18,750.00 |
18,750.00 |
0.0K |
| 09:30 |
18,760.00 |
18,815.00 |
18,760.00 |
18,815.00 |
0.0K |
| 09:35 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 09:45 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 09:50 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 09:55 |
18,755.00 |
18,755.00 |
18,755.00 |
18,755.00 |
0.2K |
| 10:35 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
1.1K |
| 11:55 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 12:20 |
18,770.00 |
18,770.00 |
18,770.00 |
18,770.00 |
1.1K |
| 12:55 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 13:50 |
18,830.00 |
18,830.00 |
18,830.00 |
18,830.00 |
0.0K |
| 15:25 |
18,765.00 |
18,765.00 |
18,765.00 |
18,765.00 |
0.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
18,970.00 |
19,070.00 |
18,970.00 |
19,055.00 |
0.0M |
| 2025-09-25 |
19,080.00 |
19,250.00 |
18,430.00 |
18,915.00 |
0.0M |
| 2025-09-24 |
18,885.00 |
18,950.00 |
18,880.00 |
18,930.00 |
0.0M |
| 2025-09-23 |
18,730.00 |
18,830.00 |
18,725.00 |
18,765.00 |
0.0M |
| 2025-09-22 |
18,720.00 |
18,860.00 |
18,645.00 |
18,690.00 |
0.0M |
| 2025-09-19 |
18,695.00 |
18,745.00 |
18,585.00 |
18,725.00 |
0.0M |
| 2025-09-18 |
18,720.00 |
18,810.00 |
18,670.00 |
18,810.00 |
0.0M |
| 2025-09-17 |
18,735.00 |
18,735.00 |
18,615.00 |
18,720.00 |
0.0M |
| 2025-09-16 |
18,900.00 |
18,925.00 |
18,715.00 |
18,745.00 |
0.0M |
| 2025-09-15 |
18,820.00 |
18,975.00 |
18,820.00 |
18,900.00 |
0.0M |
| 2025-09-12 |
18,770.00 |
18,875.00 |
18,745.00 |
18,815.00 |
0.0M |
| 2025-09-11 |
18,650.00 |
18,760.00 |
18,650.00 |
18,715.00 |
0.0M |
| 2025-09-10 |
18,550.00 |
18,900.00 |
18,540.00 |
18,560.00 |
0.0M |
| 2025-09-09 |
18,520.00 |
18,520.00 |
18,430.00 |
18,470.00 |
0.0M |
| 2025-09-08 |
18,525.00 |
18,630.00 |
18,525.00 |
18,625.00 |
0.0M |
| 2025-09-05 |
18,600.00 |
18,600.00 |
18,465.00 |
18,515.00 |
0.0M |
| 2025-09-04 |
18,525.00 |
18,565.00 |
18,420.00 |
18,555.00 |
0.0M |
| 2025-09-03 |
18,605.00 |
18,605.00 |
18,480.00 |
18,525.00 |
0.0M |
| 2025-09-02 |
18,710.00 |
19,060.00 |
18,655.00 |
18,655.00 |
0.0M |
| 2025-09-01 |
18,750.00 |
18,765.00 |
18,710.00 |
18,710.00 |
0.0M |
| 2025-08-29 |
18,790.00 |
18,820.00 |
18,685.00 |
18,820.00 |
0.0M |
| 2025-08-28 |
18,780.00 |
18,795.00 |
18,695.00 |
18,695.00 |
0.0M |
| 2025-08-27 |
18,865.00 |
18,875.00 |
18,710.00 |
18,780.00 |
0.0M |
| 2025-08-26 |
18,910.00 |
18,910.00 |
18,805.00 |
18,880.00 |
0.0M |
| 2025-08-25 |
18,960.00 |
19,015.00 |
18,895.00 |
18,975.00 |
0.0M |
| 2025-08-22 |
19,030.00 |
19,105.00 |
19,000.00 |
19,005.00 |
0.0M |
| 2025-08-21 |
19,115.00 |
19,130.00 |
19,035.00 |
19,080.00 |
0.0M |
| 2025-08-20 |
18,910.00 |
19,090.00 |
18,895.00 |
19,090.00 |
0.0M |
| 2025-08-19 |
18,840.00 |
18,850.00 |
18,750.00 |
18,845.00 |
0.0M |
| 2025-08-18 |
18,830.00 |
18,845.00 |
18,770.00 |
18,845.00 |
0.0M |
| 2025-08-14 |
18,695.00 |
18,800.00 |
18,695.00 |
18,790.00 |
0.0M |
| 2025-08-13 |
18,690.00 |
18,760.00 |
18,690.00 |
18,735.00 |
0.0M |
| 2025-08-12 |
18,610.00 |
18,720.00 |
18,610.00 |
18,690.00 |
0.0M |
| 2025-08-11 |
18,635.00 |
18,725.00 |
18,635.00 |
18,695.00 |
0.0M |
| 2025-08-08 |
18,620.00 |
18,745.00 |
18,620.00 |
18,745.00 |
0.0M |
| 2025-08-07 |
18,615.00 |
18,615.00 |
18,475.00 |
18,475.00 |
0.0M |
| 2025-08-06 |
18,600.00 |
18,630.00 |
18,490.00 |
18,615.00 |
0.0M |
| 2025-08-05 |
18,470.00 |
18,605.00 |
18,465.00 |
18,555.00 |
0.0M |
| 2025-08-04 |
18,410.00 |
18,410.00 |
18,230.00 |
18,245.00 |
0.0M |
| 2025-08-01 |
18,340.00 |
18,430.00 |
18,340.00 |
18,420.00 |
0.0M |
| 2025-07-31 |
18,420.00 |
18,480.00 |
18,310.00 |
18,310.00 |
0.0M |
| 2025-07-30 |
18,345.00 |
18,345.00 |
18,135.00 |
18,155.00 |
0.0M |
| 2025-07-29 |
18,325.00 |
18,490.00 |
18,325.00 |
18,450.00 |
0.0M |
| 2025-07-28 |
18,320.00 |
18,690.00 |
18,305.00 |
18,415.00 |
0.0M |
| 2025-07-25 |
18,285.00 |
18,410.00 |
18,285.00 |
18,375.00 |
0.0M |
| 2025-07-24 |
18,360.00 |
18,375.00 |
18,230.00 |
18,260.00 |
0.0M |
| 2025-07-23 |
18,450.00 |
18,470.00 |
18,345.00 |
18,380.00 |
0.0M |
| 2025-07-22 |
18,390.00 |
18,720.00 |
18,355.00 |
18,480.00 |
0.0M |
| 2025-07-21 |
18,500.00 |
18,630.00 |
18,480.00 |
18,480.00 |
0.0M |
| 2025-07-18 |
17,965.00 |
18,650.00 |
17,965.00 |
18,330.00 |
0.0M |
| 2025-07-17 |
18,165.00 |
18,325.00 |
18,165.00 |
18,200.00 |
0.0M |
| 2025-07-16 |
18,200.00 |
18,275.00 |
18,150.00 |
18,260.00 |
0.0M |
| 2025-07-15 |
18,270.00 |
18,350.00 |
18,235.00 |
18,235.00 |
0.0M |
| 2025-07-14 |
17,680.00 |
18,665.00 |
17,680.00 |
18,020.00 |
0.0M |
| 2025-07-11 |
18,120.00 |
18,240.00 |
18,115.00 |
18,145.00 |
0.0M |
| 2025-07-10 |
18,020.00 |
18,130.00 |
18,005.00 |
18,100.00 |
0.0M |
| 2025-07-09 |
18,000.00 |
18,080.00 |
17,945.00 |
18,080.00 |
0.0M |
| 2025-07-08 |
18,130.00 |
18,130.00 |
17,955.00 |
17,980.00 |
0.0M |
| 2025-07-07 |
18,135.00 |
18,180.00 |
18,130.00 |
18,130.00 |
0.0M |
| 2025-07-04 |
18,120.00 |
18,225.00 |
18,120.00 |
18,135.00 |
0.0M |
| 2025-07-03 |
18,065.00 |
18,125.00 |
18,045.00 |
18,120.00 |
0.0M |
| 2025-07-02 |
18,160.00 |
18,195.00 |
18,125.00 |
18,175.00 |
0.0M |
| 2025-07-01 |
18,125.00 |
18,125.00 |
17,895.00 |
17,985.00 |
0.0M |
| 2025-06-30 |
17,985.00 |
18,525.00 |
17,310.00 |
17,890.00 |
0.0M |
| 2025-06-27 |
17,850.00 |
18,005.00 |
17,825.00 |
17,985.00 |
0.0M |
| 2025-06-26 |
17,670.00 |
17,820.00 |
17,665.00 |
17,740.00 |
0.0M |
| 2025-06-25 |
18,005.00 |
18,010.00 |
17,850.00 |
17,960.00 |
0.0M |
| 2025-06-24 |
17,895.00 |
17,895.00 |
17,720.00 |
17,720.00 |
0.0M |
| 2025-06-23 |
17,815.00 |
18,010.00 |
17,815.00 |
17,935.00 |
0.0M |
| 2025-06-20 |
18,060.00 |
18,060.00 |
17,750.00 |
17,750.00 |
0.0M |
| 2025-06-19 |
17,835.00 |
18,045.00 |
17,835.00 |
17,920.00 |
0.0M |
| 2025-06-18 |
17,905.00 |
18,050.00 |
17,865.00 |
17,865.00 |
0.0M |
| 2025-06-17 |
18,000.00 |
18,150.00 |
17,910.00 |
17,910.00 |
0.0M |
| 2025-06-16 |
18,085.00 |
18,085.00 |
17,890.00 |
17,940.00 |
0.0M |
| 2025-06-13 |
18,055.00 |
18,165.00 |
17,910.00 |
18,085.00 |
0.0M |
| 2025-06-12 |
17,950.00 |
18,070.00 |
17,830.00 |
17,885.00 |
0.0M |
| 2025-06-11 |
17,940.00 |
18,020.00 |
17,840.00 |
17,960.00 |
0.0M |
| 2025-06-10 |
17,800.00 |
17,960.00 |
17,695.00 |
17,940.00 |
0.0M |
| 2025-06-09 |
17,895.00 |
17,985.00 |
17,820.00 |
17,925.00 |
0.0M |
| 2025-06-05 |
18,010.00 |
18,470.00 |
17,845.00 |
17,880.00 |
0.0M |
| 2025-06-04 |
18,225.00 |
18,245.00 |
18,090.00 |
18,185.00 |
0.0M |
| 2025-06-02 |
18,035.00 |
18,155.00 |
17,970.00 |
18,075.00 |
0.0M |
| 2025-05-30 |
17,760.00 |
17,980.00 |
17,725.00 |
17,855.00 |
0.0M |
| 2025-05-29 |
17,950.00 |
18,025.00 |
17,785.00 |
17,890.00 |
0.0M |
| 2025-05-28 |
18,075.00 |
18,530.00 |
18,010.00 |
18,025.00 |
0.0M |
| 2025-05-27 |
17,980.00 |
17,980.00 |
17,775.00 |
17,830.00 |
0.0M |
| 2025-05-26 |
17,745.00 |
17,950.00 |
17,745.00 |
17,830.00 |
0.0M |
| 2025-05-23 |
17,905.00 |
18,400.00 |
17,740.00 |
17,745.00 |
0.0M |
| 2025-05-22 |
18,105.00 |
18,105.00 |
17,840.00 |
17,980.00 |
0.0M |
| 2025-05-21 |
18,195.00 |
18,740.00 |
18,105.00 |
18,145.00 |
0.0M |
| 2025-05-20 |
18,210.00 |
18,215.00 |
18,075.00 |
18,155.00 |
0.0M |
| 2025-05-19 |
18,020.00 |
18,125.00 |
18,015.00 |
18,120.00 |
0.0M |
| 2025-05-16 |
18,050.00 |
18,050.00 |
17,905.00 |
17,905.00 |
0.0M |
| 2025-05-15 |
18,035.00 |
18,545.00 |
17,505.00 |
17,840.00 |
0.0M |
| 2025-05-14 |
17,995.00 |
18,630.00 |
17,885.00 |
17,920.00 |
0.0M |
| 2025-05-13 |
17,920.00 |
17,920.00 |
17,675.00 |
17,750.00 |
0.0M |
| 2025-05-12 |
17,815.00 |
18,310.00 |
17,710.00 |
17,800.00 |
0.0M |
| 2025-05-09 |
17,830.00 |
18,290.00 |
17,705.00 |
17,740.00 |
0.0M |
| 2025-05-08 |
17,915.00 |
18,035.00 |
17,895.00 |
17,950.00 |
0.0M |
| 2025-05-07 |
17,840.00 |
17,925.00 |
17,605.00 |
17,850.00 |
0.0M |
| 2025-05-02 |
17,965.00 |
18,070.00 |
17,555.00 |
17,555.00 |
0.0M |
| 2025-04-30 |
18,090.00 |
18,090.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-04-29 |
18,165.00 |
18,405.00 |
17,960.00 |
18,175.00 |
0.0M |
| 2025-04-28 |
18,035.00 |
18,340.00 |
17,975.00 |
18,005.00 |
0.0M |
| 2025-04-25 |
17,870.00 |
18,045.00 |
17,870.00 |
18,035.00 |
0.0M |
| 2025-04-24 |
17,690.00 |
17,840.00 |
17,690.00 |
17,835.00 |
0.0M |
| 2025-04-23 |
17,540.00 |
17,800.00 |
17,540.00 |
17,675.00 |
0.0M |
| 2025-04-22 |
17,630.00 |
17,835.00 |
17,405.00 |
17,545.00 |
0.0M |
| 2025-04-21 |
17,705.00 |
17,705.00 |
17,480.00 |
17,550.00 |
0.0M |
| 2025-04-18 |
17,670.00 |
18,350.00 |
17,475.00 |
17,715.00 |
0.0M |
| 2025-04-17 |
17,315.00 |
17,465.00 |
17,315.00 |
17,330.00 |
0.0M |
| 2025-04-16 |
17,570.00 |
17,585.00 |
17,385.00 |
17,385.00 |
0.0M |
| 2025-04-15 |
17,310.00 |
17,480.00 |
17,280.00 |
17,280.00 |
0.0M |
| 2025-04-14 |
17,130.00 |
17,205.00 |
17,035.00 |
17,190.00 |
0.0M |
| 2025-04-11 |
17,155.00 |
17,555.00 |
17,145.00 |
17,205.00 |
0.0M |
| 2025-04-10 |
17,020.00 |
17,020.00 |
16,850.00 |
16,910.00 |
0.0M |
| 2025-04-09 |
17,095.00 |
17,975.00 |
16,520.00 |
17,020.00 |
0.0M |
| 2025-04-08 |
16,855.00 |
17,645.00 |
16,460.00 |
16,745.00 |
0.0M |
| 2025-04-07 |
17,165.00 |
18,140.00 |
16,645.00 |
16,925.00 |
0.0M |
| 2025-04-04 |
18,200.00 |
18,200.00 |
17,690.00 |
17,895.00 |
0.0M |
| 2025-04-03 |
18,040.00 |
18,275.00 |
18,030.00 |
18,200.00 |
0.0M |
| 2025-04-02 |
17,930.00 |
18,170.00 |
17,930.00 |
18,080.00 |
0.0M |
| 2025-04-01 |
17,950.00 |
17,990.00 |
17,800.00 |
17,990.00 |
0.0M |
| 2025-03-31 |
17,900.00 |
17,950.00 |
17,335.00 |
17,880.00 |
0.0M |
| 2025-03-28 |
17,785.00 |
17,950.00 |
17,735.00 |
17,900.00 |
0.0M |
| 2025-03-27 |
17,875.00 |
17,985.00 |
17,875.00 |
17,925.00 |
0.0M |
| 2025-03-26 |
17,920.00 |
17,920.00 |
17,750.00 |
17,875.00 |
0.0M |
| 2025-03-25 |
17,950.00 |
17,960.00 |
17,920.00 |
17,920.00 |
0.0M |
| 2025-03-24 |
17,950.00 |
17,950.00 |
17,780.00 |
17,860.00 |
0.0M |
| 2025-03-21 |
17,950.00 |
17,950.00 |
17,860.00 |
17,885.00 |
0.0M |
| 2025-03-20 |
17,800.00 |
17,950.00 |
17,770.00 |
17,775.00 |
0.0M |
| 2025-03-19 |
17,530.00 |
17,685.00 |
17,515.00 |
17,685.00 |
0.0M |
| 2025-03-18 |
17,310.00 |
17,620.00 |
17,310.00 |
17,605.00 |
0.0M |
| 2025-03-17 |
17,185.00 |
17,495.00 |
17,185.00 |
17,310.00 |
0.0M |
| 2025-03-14 |
17,170.00 |
17,210.00 |
17,055.00 |
17,185.00 |
0.0M |
| 2025-03-13 |
17,040.00 |
17,190.00 |
17,040.00 |
17,170.00 |
0.0M |
| 2025-03-12 |
17,210.00 |
17,220.00 |
17,080.00 |
17,150.00 |
0.0M |
| 2025-03-11 |
17,675.00 |
17,675.00 |
17,180.00 |
17,210.00 |
0.0M |
| 2025-03-10 |
17,150.00 |
17,165.00 |
17,050.00 |
17,165.00 |
0.0M |
| 2025-03-07 |
17,160.00 |
17,160.00 |
16,950.00 |
17,060.00 |
0.0M |
| 2025-03-06 |
16,755.00 |
17,275.00 |
16,755.00 |
17,160.00 |
0.0M |
| 2025-03-05 |
17,320.00 |
17,320.00 |
17,115.00 |
17,260.00 |
0.0M |
| 2025-03-04 |
17,350.00 |
17,405.00 |
17,290.00 |
17,330.00 |
0.0M |
| 2025-02-28 |
17,730.00 |
17,730.00 |
17,125.00 |
17,320.00 |
0.0M |
| 2025-02-27 |
17,110.00 |
17,595.00 |
17,110.00 |
17,215.00 |
0.0M |
| 2025-02-26 |
16,970.00 |
17,105.00 |
16,970.00 |
17,060.00 |
0.0M |
| 2025-02-25 |
18,495.00 |
18,495.00 |
17,230.00 |
17,230.00 |
0.0M |
| 2025-02-24 |
17,415.00 |
17,685.00 |
17,155.00 |
17,295.00 |
0.0M |
| 2025-02-21 |
17,785.00 |
17,785.00 |
17,310.00 |
17,415.00 |
0.0M |
| 2025-02-20 |
17,380.00 |
17,910.00 |
17,380.00 |
17,470.00 |
0.0M |
| 2025-02-19 |
17,410.00 |
17,935.00 |
17,410.00 |
17,490.00 |
0.0M |
| 2025-02-18 |
18,060.00 |
18,060.00 |
17,395.00 |
17,450.00 |
0.0M |
| 2025-02-17 |
17,625.00 |
17,895.00 |
17,410.00 |
17,535.00 |
0.0M |
| 2025-02-14 |
17,545.00 |
17,625.00 |
17,545.00 |
17,625.00 |
0.0M |
| 2025-02-13 |
17,615.00 |
17,620.00 |
17,425.00 |
17,545.00 |
0.0M |
| 2025-02-12 |
17,465.00 |
17,630.00 |
17,465.00 |
17,575.00 |
0.0M |
| 2025-02-11 |
17,945.00 |
17,945.00 |
17,420.00 |
17,425.00 |
0.0M |
| 2025-02-10 |
17,275.00 |
17,485.00 |
17,275.00 |
17,425.00 |
0.0M |
| 2025-02-07 |
17,390.00 |
17,390.00 |
17,250.00 |
17,275.00 |
0.0M |
| 2025-02-06 |
17,480.00 |
17,500.00 |
17,430.00 |
17,430.00 |
0.0M |
| 2025-02-05 |
17,415.00 |
17,440.00 |
17,245.00 |
17,245.00 |
0.0M |
| 2025-02-04 |
17,345.00 |
17,440.00 |
17,265.00 |
17,415.00 |
0.0M |
| 2025-02-03 |
17,235.00 |
17,340.00 |
16,715.00 |
17,170.00 |
0.0M |
| 2025-01-31 |
17,455.00 |
17,585.00 |
17,435.00 |
17,560.00 |
0.0M |
| 2025-01-24 |
17,415.00 |
17,450.00 |
17,260.00 |
17,385.00 |
0.0M |
| 2025-01-23 |
17,645.00 |
17,645.00 |
17,350.00 |
17,510.00 |
0.0M |
| 2025-01-22 |
17,525.00 |
17,775.00 |
17,525.00 |
17,755.00 |
0.0M |
| 2025-01-21 |
17,400.00 |
17,585.00 |
17,400.00 |
17,485.00 |
0.0M |
| 2025-01-20 |
17,620.00 |
17,880.00 |
17,570.00 |
17,570.00 |
0.0M |
| 2025-01-17 |
17,525.00 |
17,660.00 |
17,515.00 |
17,570.00 |
0.0M |
| 2025-01-16 |
17,180.00 |
17,540.00 |
17,180.00 |
17,520.00 |
0.0M |
| 2025-01-15 |
17,180.00 |
17,435.00 |
17,180.00 |
17,265.00 |
0.0M |
| 2025-01-14 |
17,230.00 |
17,230.00 |
17,110.00 |
17,135.00 |
0.0M |
| 2025-01-13 |
17,350.00 |
17,355.00 |
17,185.00 |
17,230.00 |
0.0M |
| 2025-01-10 |
18,500.00 |
18,500.00 |
17,000.00 |
17,350.00 |
0.0M |
| 2025-01-09 |
17,410.00 |
17,410.00 |
17,210.00 |
17,340.00 |
0.0M |
| 2025-01-08 |
17,850.00 |
18,505.00 |
16,845.00 |
17,410.00 |
0.0M |
| 2025-01-07 |
17,565.00 |
17,565.00 |
17,275.00 |
17,275.00 |
0.0M |
| 2025-01-06 |
17,590.00 |
17,640.00 |
17,450.00 |
17,450.00 |
0.0M |
| 2025-01-03 |
17,195.00 |
17,520.00 |
17,195.00 |
17,390.00 |
0.0M |
| 2025-01-02 |
17,350.00 |
17,350.00 |
17,180.00 |
17,195.00 |
0.0M |