18,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.2K |
| 10:35 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.1K |
| 10:45 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.2K |
| 11:00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 0.1K |
| 11:25 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.3K |
| 13:00 | 18,300.00 | 18,400.00 | 18,300.00 | 18,400.00 | 1.4K |
| 13:10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.3K |
| 13:15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.4K |
| 13:20 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.8K |
| 13:25 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.5K |
| 14:05 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.2K |
| 14:10 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.5K |
| 14:15 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.1K |
| 14:20 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-02 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-10-01 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-09-30 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-09-29 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-09-26 | 17,000.00 | 18,400.00 | 17,000.00 | 18,300.00 | 0.0M |
| 2025-09-25 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 0.0M |
| 2025-09-24 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-23 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-22 | 17,100.00 | 18,000.00 | 17,100.00 | 18,000.00 | 0.0M |
| 2025-09-19 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-09-18 | 18,400.00 | 18,500.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-09-15 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2025-09-12 | 18,000.00 | 18,200.00 | 17,900.00 | 18,200.00 | 0.0M |
| 2025-09-11 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 0.0M |
| 2025-09-10 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-09 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-08 | 18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-05 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 0.0M |
| 2025-09-04 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-09-03 | 18,000.00 | 18,000.00 | 17,500.00 | 18,000.00 | 0.0M |
| 2025-08-29 | 17,800.00 | 18,000.00 | 17,500.00 | 18,000.00 | 0.0M |
| 2025-08-28 | 17,000.00 | 17,900.00 | 17,000.00 | 17,900.00 | 0.0M |
| 2025-08-27 | 18,100.00 | 18,100.00 | 17,900.00 | 17,900.00 | 0.0M |
| 2025-08-26 | 17,500.00 | 18,200.00 | 17,500.00 | 18,200.00 | 0.0M |
| 2025-08-25 | 17,900.00 | 18,000.00 | 17,500.00 | 17,500.00 | 0.0M |
| 2025-08-22 | 18,200.00 | 18,300.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-08-21 | 18,200.00 | 18,200.00 | 17,900.00 | 18,200.00 | 0.0M |
| 2025-08-20 | 18,300.00 | 18,300.00 | 16,600.00 | 18,200.00 | 0.0M |
| 2025-08-19 | 18,200.00 | 18,300.00 | 18,000.00 | 18,300.00 | 0.0M |
| 2025-08-18 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-08-15 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 0.0M |
| 2025-08-14 | 18,600.00 | 18,600.00 | 18,400.00 | 18,600.00 | 0.0M |
| 2025-08-13 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 0.0M |
| 2025-08-12 | 18,400.00 | 18,700.00 | 18,300.00 | 18,700.00 | 0.0M |
| 2025-08-11 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 0.0M |
| 2025-08-08 | 18,400.00 | 18,500.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-08-07 | 18,500.00 | 18,600.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2025-08-06 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 0.0M |
| 2025-08-05 | 18,400.00 | 18,600.00 | 18,300.00 | 18,500.00 | 0.0M |
| 2025-08-04 | 18,600.00 | 19,000.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-08-01 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-31 | 18,200.00 | 18,800.00 | 18,200.00 | 18,400.00 | 0.0M |
| 2025-07-30 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 0.0M |
| 2025-07-29 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2025-07-28 | 19,000.00 | 19,000.00 | 18,400.00 | 18,900.00 | 0.0M |
| 2025-07-25 | 18,400.00 | 19,300.00 | 18,400.00 | 19,000.00 | 0.0M |
| 2025-07-24 | 18,600.00 | 18,900.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-23 | 18,300.00 | 18,600.00 | 18,300.00 | 18,300.00 | 0.0M |
| 2025-07-22 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 0.0M |
| 2025-07-21 | 18,400.00 | 18,600.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-18 | 18,200.00 | 18,500.00 | 18,200.00 | 18,400.00 | 0.0M |
| 2025-07-17 | 18,600.00 | 18,700.00 | 18,200.00 | 18,600.00 | 0.0M |
| 2025-07-16 | 19,100.00 | 19,100.00 | 18,500.00 | 18,600.00 | 0.0M |
| 2025-07-15 | 18,200.00 | 19,400.00 | 18,200.00 | 19,100.00 | 0.0M |
| 2025-07-14 | 18,200.00 | 18,600.00 | 18,000.00 | 18,600.00 | 0.0M |
| 2025-07-11 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 0.0M |
| 2025-07-10 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-09 | 18,500.00 | 18,700.00 | 18,400.00 | 18,400.00 | 0.0M |
| 2025-07-08 | 18,400.00 | 18,400.00 | 18,300.00 | 18,400.00 | 0.0M |
| 2025-07-07 | 18,500.00 | 18,500.00 | 18,100.00 | 18,400.00 | 0.0M |
| 2025-07-04 | 18,700.00 | 18,900.00 | 18,500.00 | 18,500.00 | 0.0M |
| 2025-07-03 | 18,400.00 | 18,900.00 | 18,400.00 | 18,700.00 | 0.0M |
| 2025-07-02 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 0.0M |
| 2025-07-01 | 18,500.00 | 18,600.00 | 18,300.00 | 18,400.00 | 0.0M |
| 2025-06-30 | 18,600.00 | 18,600.00 | 18,200.00 | 18,600.00 | 0.0M |
| 2025-06-27 | 19,200.00 | 19,200.00 | 18,600.00 | 18,800.00 | 0.0M |
| 2025-06-26 | 19,600.00 | 19,700.00 | 17,800.00 | 19,200.00 | 0.0M |
| 2025-06-25 | 21,000.00 | 21,200.00 | 19,400.00 | 19,600.00 | 0.1M |
| 2025-06-24 | 22,600.00 | 22,600.00 | 21,500.00 | 21,500.00 | 0.0M |
| 2025-06-23 | 22,900.00 | 23,400.00 | 22,600.00 | 22,600.00 | 0.0M |
| 2025-06-20 | 22,500.00 | 23,900.00 | 22,500.00 | 22,900.00 | 0.0M |
| 2025-06-19 | 23,500.00 | 23,500.00 | 22,900.00 | 22,900.00 | 0.0M |
| 2025-06-18 | 22,800.00 | 23,500.00 | 22,700.00 | 23,500.00 | 0.0M |
| 2025-06-17 | 23,100.00 | 23,100.00 | 22,500.00 | 23,100.00 | 0.0M |
| 2025-06-16 | 24,200.00 | 24,300.00 | 22,600.00 | 23,100.00 | 0.0M |
| 2025-06-13 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 0.0M |
| 2025-06-12 | 18,600.00 | 20,100.00 | 18,600.00 | 20,100.00 | 0.0M |
| 2025-06-11 | 18,300.00 | 18,700.00 | 18,000.00 | 18,300.00 | 0.0M |
| 2025-06-10 | 18,600.00 | 18,600.00 | 18,300.00 | 18,400.00 | 0.0M |
| 2025-06-09 | 19,000.00 | 19,000.00 | 18,400.00 | 18,600.00 | 0.0M |
| 2025-06-06 | 19,800.00 | 20,000.00 | 19,300.00 | 19,400.00 | 0.0M |
| 2025-06-05 | 19,600.00 | 19,800.00 | 19,000.00 | 19,800.00 | 0.0M |
| 2025-06-04 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-06-03 | 20,200.00 | 20,300.00 | 19,000.00 | 19,900.00 | 0.0M |
| 2025-06-02 | 22,100.00 | 22,900.00 | 20,000.00 | 20,600.00 | 0.0M |
| 2025-05-30 | 23,800.00 | 24,400.00 | 22,000.00 | 22,100.00 | 0.0M |
| 2025-05-29 | 25,000.00 | 25,000.00 | 23,600.00 | 24,400.00 | 0.0M |
| 2025-05-28 | 25,900.00 | 25,900.00 | 24,100.00 | 25,600.00 | 0.0M |
| 2025-05-27 | 26,000.00 | 26,800.00 | 25,800.00 | 26,100.00 | 0.0M |
| 2025-05-26 | 25,300.00 | 27,500.00 | 25,300.00 | 26,400.00 | 0.0M |
| 2025-05-23 | 26,000.00 | 26,000.00 | 23,500.00 | 25,100.00 | 0.0M |
| 2025-05-22 | 31,600.00 | 31,600.00 | 26,000.00 | 26,000.00 | 0.1M |
| 2025-05-21 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-05-20 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.0M |
| 2025-05-19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0M |
| 2025-05-16 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2025-05-15 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.0M |
| 2025-05-14 | 16,500.00 | 18,100.00 | 16,500.00 | 18,100.00 | 0.0M |
| 2025-05-13 | 18,580.66 | 19,354.85 | 16,374.20 | 16,451.62 | 0.1M |
| 2025-05-12 | 17,341.95 | 18,812.91 | 17,341.95 | 18,193.56 | 0.1M |
| 2025-05-09 | 16,954.80 | 17,341.90 | 15,793.60 | 17,341.90 | 0.1M |
| 2025-05-08 | 15,677.40 | 15,793.60 | 14,516.10 | 15,793.60 | 0.1M |
| 2025-05-07 | 14,361.30 | 14,361.30 | 14,322.60 | 14,361.30 | 0.1M |
| 2025-05-06 | 13,083.90 | 13,083.90 | 12,890.30 | 13,083.90 | 0.1M |
| 2025-05-05 | 11,922.60 | 11,922.60 | 11,225.80 | 11,922.60 | 0.1M |
| 2025-04-29 | 10,761.30 | 10,916.10 | 10,645.20 | 10,838.70 | 0.0M |
| 2025-04-28 | 10,683.90 | 10,916.10 | 10,451.60 | 10,838.70 | 0.0M |
| 2025-04-24 | 10,645.20 | 10,645.20 | 10,064.50 | 10,064.50 | 0.0M |
| 2025-04-23 | 9,677.40 | 9,716.10 | 9,677.40 | 9,716.10 | 0.0M |
| 2025-04-22 | 9,871.00 | 9,948.40 | 9,677.40 | 9,677.40 | 0.0M |
| 2025-04-21 | 10,219.40 | 10,219.40 | 10,064.50 | 10,064.50 | 0.0M |
| 2025-04-18 | 10,219.40 | 10,219.40 | 10,219.40 | 10,219.40 | 0.0M |
| 2025-04-17 | 9,754.80 | 9,871.00 | 9,483.90 | 9,871.00 | 0.0M |
| 2025-04-15 | 9,871.00 | 10,025.80 | 9,677.40 | 10,025.80 | 0.0M |
| 2025-04-11 | 10,219.40 | 10,258.10 | 10,219.40 | 10,258.10 | 0.0M |
| 2025-04-10 | 10,064.50 | 10,761.30 | 9,096.80 | 10,219.40 | 0.0M |
| 2025-04-09 | 9,909.70 | 9,909.70 | 8,903.20 | 9,832.30 | 0.0M |
| 2025-04-08 | 10,219.40 | 10,219.40 | 9,096.80 | 9,871.00 | 0.0M |
| 2025-04-04 | 9,677.40 | 9,716.10 | 9,251.60 | 9,716.10 | 0.0M |
| 2025-04-03 | 10,761.30 | 10,761.30 | 9,754.80 | 9,754.80 | 0.0M |
| 2025-04-02 | 10,916.10 | 10,916.10 | 10,838.70 | 10,838.70 | 0.0M |
| 2025-04-01 | 10,954.80 | 10,954.80 | 10,916.10 | 10,916.10 | 0.0M |
| 2025-03-31 | 10,838.70 | 10,954.80 | 10,645.20 | 10,954.80 | 0.0M |
| 2025-03-28 | 10,296.80 | 11,109.70 | 10,296.80 | 11,032.30 | 0.0M |
| 2025-03-27 | 9,909.70 | 10,451.60 | 9,909.70 | 10,258.10 | 0.0M |
| 2025-03-26 | 9,832.30 | 9,832.30 | 9,832.30 | 9,832.30 | 0.0M |
| 2025-03-25 | 9,871.00 | 10,025.80 | 9,832.30 | 9,832.30 | 0.0M |
| 2025-03-24 | 9,483.90 | 9,871.00 | 9,483.90 | 9,793.60 | 0.0M |
| 2025-03-21 | 9,445.20 | 9,483.90 | 9,367.70 | 9,483.90 | 0.0M |
| 2025-03-20 | 9,561.30 | 9,754.80 | 9,290.30 | 9,445.20 | 0.0M |
| 2025-03-19 | 9,561.30 | 9,561.30 | 9,367.70 | 9,367.70 | 0.0M |
| 2025-03-18 | 9,212.90 | 9,561.30 | 9,212.90 | 9,561.30 | 0.1M |
| 2025-03-17 | 9,096.80 | 9,096.80 | 8,709.70 | 8,709.70 | 0.0M |
| 2025-03-14 | 9,135.50 | 9,135.50 | 8,593.60 | 8,593.60 | 0.0M |
| 2025-03-13 | 9,096.80 | 9,212.90 | 8,903.20 | 9,212.90 | 0.0M |
| 2025-03-12 | 8,903.20 | 8,903.20 | 8,903.20 | 8,903.20 | 0.0M |
| 2025-03-11 | 9,096.80 | 9,096.80 | 8,632.30 | 9,058.10 | 0.0M |
| 2025-03-10 | 8,167.70 | 9,019.40 | 8,129.00 | 8,593.60 | 0.0M |
| 2025-03-07 | 9,290.30 | 9,329.00 | 8,554.80 | 8,903.20 | 0.0M |
| 2025-03-06 | 9,483.90 | 9,483.90 | 9,096.80 | 9,290.30 | 0.0M |
| 2025-03-05 | 9,329.00 | 9,329.00 | 8,903.20 | 9,290.30 | 0.1M |
| 2025-03-04 | 8,554.80 | 9,329.00 | 8,554.80 | 8,748.40 | 0.0M |
| 2025-03-03 | 8,864.50 | 9,406.50 | 8,554.80 | 9,406.50 | 0.0M |
| 2025-02-28 | 8,516.10 | 8,864.50 | 8,516.10 | 8,554.80 | 0.0M |
| 2025-02-27 | 8,516.10 | 8,516.10 | 8,516.10 | 8,516.10 | 0.0M |
| 2025-02-26 | 9,058.10 | 9,058.10 | 8,825.80 | 8,941.90 | 0.0M |
| 2025-02-25 | 8,283.90 | 8,671.00 | 8,283.90 | 8,632.30 | 0.0M |
| 2025-02-24 | 8,361.30 | 8,516.10 | 8,361.30 | 8,516.10 | 0.0M |
| 2025-02-21 | 9,135.50 | 9,135.50 | 8,245.20 | 8,438.70 | 0.0M |
| 2025-02-20 | 9,406.50 | 9,406.50 | 8,709.70 | 9,135.50 | 0.0M |
| 2025-02-19 | 8,322.60 | 8,554.80 | 7,200.00 | 8,554.80 | 0.0M |
| 2025-02-18 | 7,741.90 | 7,780.60 | 7,741.90 | 7,780.60 | 0.0M |
| 2025-02-17 | 8,129.00 | 8,322.60 | 8,129.00 | 8,322.60 | 0.0M |
| 2025-02-14 | 7,819.40 | 8,322.60 | 7,819.40 | 8,322.60 | 0.0M |
| 2025-02-13 | 7,780.60 | 7,819.40 | 7,780.60 | 7,819.40 | 0.0M |
| 2025-02-12 | 7,780.60 | 7,780.60 | 7,780.60 | 7,780.60 | 0.0M |
| 2025-02-11 | 7,935.50 | 7,974.20 | 7,935.50 | 7,935.50 | 0.0M |
| 2025-02-10 | 7,819.40 | 7,935.50 | 7,819.40 | 7,935.50 | 0.0M |
| 2025-02-07 | 7,935.50 | 8,051.60 | 7,780.60 | 7,780.60 | 0.0M |
| 2025-02-06 | 7,741.90 | 7,741.90 | 7,625.80 | 7,625.80 | 0.0M |
| 2025-02-05 | 7,974.20 | 7,974.20 | 7,741.90 | 7,741.90 | 0.0M |
| 2025-02-04 | 8,051.60 | 8,051.60 | 7,974.20 | 7,974.20 | 0.0M |
| 2025-02-03 | 8,206.50 | 8,206.50 | 8,206.50 | 8,206.50 | 0.0M |
| 2025-01-24 | 7,548.40 | 7,548.40 | 7,548.40 | 7,548.40 | 0.0M |
| 2025-01-23 | 7,548.40 | 7,548.40 | 7,548.40 | 7,548.40 | 0.0M |
| 2025-01-22 | 7,471.00 | 7,471.00 | 7,471.00 | 7,471.00 | 0.0M |
| 2025-01-21 | 7,471.00 | 7,548.40 | 7,471.00 | 7,471.00 | 0.0M |
| 2025-01-20 | 7,509.70 | 7,509.70 | 7,432.30 | 7,432.30 | 0.0M |
| 2025-01-17 | 7,354.80 | 7,354.80 | 7,316.10 | 7,354.80 | 0.0M |
| 2025-01-16 | 7,316.10 | 7,316.10 | 7,316.10 | 7,316.10 | 0.0M |
| 2025-01-15 | 7,200.00 | 7,200.00 | 7,122.60 | 7,122.60 | 0.0M |
| 2025-01-13 | 7,316.10 | 7,354.80 | 7,316.10 | 7,316.10 | 0.0M |
| 2025-01-10 | 7,393.60 | 7,393.60 | 7,354.80 | 7,354.80 | 0.0M |
| 2025-01-09 | 7,393.60 | 7,432.30 | 7,393.60 | 7,432.30 | 0.0M |
| 2025-01-08 | 7,006.50 | 7,161.30 | 7,006.50 | 7,083.90 | 0.0M |
| 2025-01-07 | 7,625.80 | 7,625.80 | 7,006.50 | 7,625.80 | 0.0M |
| 2025-01-06 | 7,625.80 | 7,625.80 | 7,587.10 | 7,625.80 | 0.0M |
| 2025-01-03 | 7,625.80 | 7,625.80 | 7,625.80 | 7,625.80 | 0.0M |
| 2025-01-02 | 7,587.10 | 7,625.80 | 7,587.10 | 7,625.80 | 0.0M |