18.74
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.76 | 18.97 | 18.67 | 18.74 | 12.0M |
| 2025-09-25 | 19.19 | 19.21 | 18.64 | 18.80 | 17.6M |
| 2025-09-24 | 19.46 | 19.62 | 19.41 | 19.50 | 9.8M |
| 2025-09-23 | 19.44 | 19.50 | 19.18 | 19.21 | 10.4M |
| 2025-09-22 | 19.43 | 19.54 | 19.28 | 19.30 | 12.0M |
| 2025-09-19 | 20.01 | 20.07 | 19.80 | 19.83 | 8.3M |
| 2025-09-18 | 20.23 | 20.33 | 20.16 | 20.24 | 8.4M |
| 2025-09-17 | 20.03 | 20.05 | 19.74 | 19.91 | 11.0M |
| 2025-09-16 | 19.89 | 20.17 | 19.76 | 20.12 | 9.4M |
| 2025-09-15 | 19.83 | 19.92 | 19.70 | 19.86 | 10.3M |
| 2025-09-12 | 19.82 | 20.16 | 19.79 | 20.14 | 11.9M |
| 2025-09-11 | 19.62 | 19.79 | 19.60 | 19.74 | 8.2M |
| 2025-09-10 | 19.61 | 19.74 | 19.51 | 19.58 | 9.4M |
| 2025-09-09 | 19.46 | 19.49 | 19.08 | 19.19 | 10.9M |
| 2025-09-08 | 19.35 | 19.48 | 19.29 | 19.32 | 9.4M |
| 2025-09-05 | 19.47 | 19.53 | 18.99 | 19.24 | 12.3M |
| 2025-09-04 | 19.11 | 19.14 | 18.84 | 18.94 | 9.9M |
| 2025-09-03 | 19.23 | 19.44 | 19.19 | 19.36 | 9.9M |
| 2025-09-02 | 18.89 | 19.31 | 18.83 | 19.12 | 18.2M |
| 2025-08-29 | 19.96 | 19.98 | 19.50 | 19.54 | 17.4M |
| 2025-08-28 | 20.42 | 20.49 | 20.23 | 20.25 | 11.3M |
| 2025-08-27 | 20.12 | 20.37 | 20.07 | 20.26 | 9.0M |
| 2025-08-26 | 19.85 | 20.11 | 19.78 | 20.10 | 13.2M |
| 2025-08-25 | 20.20 | 20.43 | 19.99 | 20.04 | 14.8M |
| 2025-08-22 | 20.32 | 21.25 | 20.23 | 21.10 | 13.6M |
| 2025-08-21 | 20.49 | 20.62 | 20.24 | 20.29 | 8.5M |
| 2025-08-20 | 20.51 | 20.71 | 20.31 | 20.68 | 10.4M |
| 2025-08-19 | 20.95 | 20.98 | 20.37 | 20.46 | 15.7M |
| 2025-08-18 | 20.94 | 21.15 | 20.77 | 21.05 | 11.3M |
| 2025-08-15 | 21.47 | 21.48 | 21.15 | 21.17 | 10.2M |
| 2025-08-14 | 21.42 | 21.64 | 21.22 | 21.38 | 19.8M |
| 2025-08-13 | 21.85 | 22.30 | 21.76 | 22.27 | 13.3M |
| 2025-08-12 | 21.59 | 21.78 | 21.48 | 21.68 | 9.2M |
| 2025-08-11 | 21.64 | 21.89 | 21.50 | 21.57 | 9.8M |
| 2025-08-08 | 21.17 | 21.27 | 20.98 | 21.09 | 8.8M |
| 2025-08-07 | 21.10 | 21.34 | 20.97 | 21.32 | 10.2M |
| 2025-08-06 | 20.64 | 20.99 | 20.58 | 20.89 | 8.2M |
| 2025-08-05 | 20.69 | 20.77 | 20.39 | 20.60 | 8.4M |
| 2025-08-04 | 20.65 | 20.98 | 20.64 | 20.79 | 7.8M |
| 2025-08-01 | 20.94 | 20.99 | 20.48 | 20.50 | 14.1M |
| 2025-07-31 | 22.67 | 22.82 | 22.38 | 22.40 | 10.7M |
| 2025-07-30 | 22.57 | 22.82 | 22.20 | 22.42 | 10.0M |
| 2025-07-29 | 22.85 | 22.87 | 22.44 | 22.55 | 9.1M |
| 2025-07-28 | 22.78 | 22.90 | 22.55 | 22.67 | 8.6M |
| 2025-07-25 | 22.34 | 22.52 | 22.10 | 22.45 | 12.6M |
| 2025-07-24 | 22.82 | 23.00 | 22.65 | 22.85 | 7.8M |
| 2025-07-23 | 22.70 | 22.82 | 22.54 | 22.76 | 6.6M |
| 2025-07-22 | 22.93 | 23.13 | 22.60 | 22.93 | 8.1M |
| 2025-07-21 | 22.70 | 22.92 | 22.41 | 22.44 | 8.4M |
| 2025-07-18 | 22.84 | 22.94 | 22.51 | 22.54 | 10.3M |
| 2025-07-17 | 22.66 | 23.07 | 22.59 | 22.87 | 8.0M |
| 2025-07-16 | 22.86 | 23.08 | 22.72 | 22.93 | 14.9M |
| 2025-07-15 | 22.64 | 22.80 | 22.27 | 22.39 | 15.6M |
| 2025-07-14 | 23.40 | 23.49 | 22.91 | 23.05 | 15.0M |
| 2025-07-11 | 22.64 | 22.76 | 22.45 | 22.72 | 12.7M |
| 2025-07-10 | 21.39 | 21.93 | 21.26 | 21.82 | 10.9M |
| 2025-07-09 | 21.09 | 21.58 | 20.87 | 21.51 | 10.3M |
| 2025-07-08 | 20.95 | 21.03 | 20.78 | 20.93 | 6.1M |
| 2025-07-07 | 20.87 | 20.92 | 20.67 | 20.79 | 7.6M |
| 2025-07-03 | 21.07 | 21.31 | 21.01 | 21.07 | 5.8M |
| 2025-07-02 | 20.69 | 21.17 | 20.68 | 21.13 | 11.3M |
| 2025-07-01 | 20.51 | 20.64 | 20.26 | 20.27 | 6.6M |
| 2025-06-30 | 21.54 | 21.56 | 21.31 | 21.51 | 8.7M |
| 2025-06-27 | 21.35 | 21.55 | 21.28 | 21.37 | 5.8M |
| 2025-06-26 | 21.44 | 21.57 | 21.32 | 21.54 | 5.4M |
| 2025-06-25 | 21.59 | 21.66 | 21.38 | 21.56 | 4.4M |
| 2025-06-24 | 21.04 | 21.29 | 20.97 | 21.15 | 5.9M |
| 2025-06-23 | 20.25 | 20.69 | 19.94 | 20.66 | 9.2M |
| 2025-06-20 | 21.22 | 21.25 | 20.48 | 20.67 | 6.3M |
| 2025-06-18 | 20.82 | 21.10 | 20.72 | 20.78 | 5.9M |
| 2025-06-17 | 21.15 | 21.18 | 20.69 | 20.97 | 8.5M |
| 2025-06-16 | 21.36 | 21.83 | 21.33 | 21.77 | 6.1M |
| 2025-06-13 | 21.02 | 21.26 | 20.86 | 21.06 | 8.1M |
| 2025-06-12 | 21.40 | 21.74 | 21.33 | 21.40 | 6.1M |
| 2025-06-11 | 22.00 | 22.15 | 21.73 | 21.80 | 6.2M |
| 2025-06-10 | 21.99 | 22.14 | 21.71 | 21.97 | 5.9M |
| 2025-06-09 | 21.59 | 21.83 | 21.45 | 21.79 | 8.4M |
| 2025-06-06 | 20.86 | 21.16 | 20.85 | 20.92 | 7.2M |
| 2025-06-05 | 21.23 | 21.24 | 20.37 | 20.43 | 10.6M |
| 2025-06-04 | 21.06 | 21.19 | 20.88 | 21.06 | 4.8M |
| 2025-06-03 | 21.16 | 21.45 | 21.07 | 21.31 | 5.3M |
| 2025-06-02 | 20.84 | 21.03 | 20.78 | 20.95 | 5.7M |
| 2025-05-30 | 22.24 | 22.32 | 21.79 | 22.01 | 9.8M |
| 2025-05-29 | 22.83 | 22.84 | 22.20 | 22.24 | 8.4M |
| 2025-05-28 | 22.93 | 22.99 | 22.51 | 22.52 | 7.0M |
| 2025-05-27 | 23.28 | 23.34 | 22.91 | 23.17 | 7.3M |
| 2025-05-23 | 22.90 | 23.20 | 22.78 | 22.89 | 10.6M |
| 2025-05-22 | 23.50 | 23.63 | 23.30 | 23.43 | 12.5M |
| 2025-05-21 | 22.44 | 23.17 | 22.38 | 22.90 | 12.3M |
| 2025-05-20 | 22.05 | 22.63 | 21.96 | 22.58 | 6.2M |
| 2025-05-19 | 21.61 | 22.28 | 21.59 | 22.25 | 6.3M |
| 2025-05-16 | 21.84 | 22.08 | 21.81 | 21.97 | 5.3M |
| 2025-05-15 | 21.65 | 21.99 | 21.38 | 21.77 | 6.5M |
| 2025-05-14 | 21.97 | 22.04 | 21.64 | 21.78 | 6.4M |
| 2025-05-13 | 21.91 | 22.17 | 21.71 | 22.13 | 6.3M |
| 2025-05-12 | 21.95 | 22.06 | 21.25 | 21.46 | 7.8M |
| 2025-05-09 | 21.74 | 21.92 | 21.60 | 21.79 | 5.4M |
| 2025-05-08 | 21.00 | 21.49 | 20.93 | 21.40 | 6.8M |
| 2025-05-07 | 20.43 | 20.61 | 20.23 | 20.32 | 4.0M |
| 2025-05-06 | 19.77 | 20.11 | 19.70 | 20.05 | 3.9M |
| 2025-05-05 | 19.88 | 20.04 | 19.76 | 19.89 | 4.4M |
| 2025-05-02 | 20.50 | 20.72 | 20.45 | 20.47 | 4.4M |
| 2025-05-01 | 20.46 | 20.65 | 20.28 | 20.42 | 4.8M |
| 2025-04-30 | 20.55 | 20.56 | 20.17 | 20.43 | 6.4M |
| 2025-04-29 | 20.63 | 20.76 | 20.56 | 20.72 | 4.7M |
| 2025-04-28 | 20.69 | 20.72 | 20.31 | 20.61 | 5.3M |
| 2025-04-25 | 20.53 | 20.88 | 20.47 | 20.75 | 5.0M |
| 2025-04-24 | 20.18 | 20.39 | 20.14 | 20.39 | 3.7M |
| 2025-04-23 | 20.47 | 20.60 | 20.00 | 20.34 | 7.6M |
| 2025-04-22 | 19.51 | 19.99 | 19.48 | 19.92 | 7.8M |
| 2025-04-21 | 18.99 | 19.30 | 18.80 | 19.04 | 5.9M |
| 2025-04-17 | 18.42 | 18.62 | 18.22 | 18.51 | 3.4M |
| 2025-04-16 | 18.22 | 18.63 | 18.13 | 18.35 | 4.8M |
| 2025-04-15 | 18.69 | 18.84 | 18.26 | 18.29 | 4.1M |
| 2025-04-14 | 18.47 | 18.69 | 18.22 | 18.51 | 4.4M |
| 2025-04-11 | 17.87 | 18.35 | 17.69 | 18.27 | 5.9M |
| 2025-04-10 | 17.78 | 17.80 | 17.05 | 17.31 | 7.6M |
| 2025-04-09 | 16.68 | 18.09 | 16.68 | 17.94 | 15.0M |
| 2025-04-08 | 17.44 | 17.50 | 16.58 | 16.69 | 8.1M |
| 2025-04-07 | 16.71 | 17.68 | 16.48 | 17.00 | 16.3M |
| 2025-04-04 | 17.98 | 18.45 | 17.80 | 18.31 | 12.3M |
| 2025-04-03 | 17.84 | 18.02 | 17.67 | 17.83 | 6.8M |
| 2025-04-02 | 18.45 | 19.06 | 18.41 | 18.93 | 5.8M |
| 2025-04-01 | 18.22 | 18.66 | 17.95 | 18.49 | 6.2M |
| 2025-03-31 | 18.33 | 18.66 | 18.13 | 18.32 | 4.6M |
| 2025-03-28 | 18.95 | 19.01 | 18.54 | 18.66 | 4.5M |
| 2025-03-27 | 19.20 | 19.49 | 19.08 | 19.38 | 4.4M |
| 2025-03-26 | 19.49 | 19.57 | 19.09 | 19.26 | 2.9M |
| 2025-03-25 | 19.49 | 19.67 | 19.37 | 19.63 | 3.4M |
| 2025-03-24 | 19.42 | 19.77 | 19.42 | 19.65 | 4.0M |
| 2025-03-21 | 18.63 | 18.80 | 18.51 | 18.69 | 2.6M |
| 2025-03-20 | 18.96 | 19.28 | 18.61 | 18.74 | 4.2M |
| 2025-03-19 | 18.70 | 19.17 | 18.63 | 19.04 | 7.0M |
| 2025-03-18 | 18.34 | 18.36 | 18.05 | 18.33 | 3.8M |
| 2025-03-17 | 18.46 | 18.89 | 18.36 | 18.83 | 7.0M |
| 2025-03-14 | 18.59 | 19.03 | 18.43 | 18.87 | 5.0M |
| 2025-03-13 | 18.47 | 18.52 | 17.79 | 17.85 | 5.2M |
| 2025-03-12 | 18.58 | 18.68 | 17.95 | 18.48 | 5.9M |
| 2025-03-11 | 18.16 | 18.65 | 17.62 | 18.49 | 5.9M |
| 2025-03-10 | 18.43 | 18.49 | 17.23 | 17.57 | 13.2M |
| 2025-03-07 | 19.88 | 20.34 | 19.28 | 19.39 | 14.6M |
| 2025-03-06 | 20.06 | 20.43 | 19.58 | 19.87 | 8.2M |
| 2025-03-05 | 20.04 | 20.22 | 19.54 | 20.19 | 9.9M |
| 2025-03-04 | 18.47 | 19.85 | 18.18 | 19.38 | 14.2M |
| 2025-03-03 | 20.81 | 20.83 | 18.98 | 19.21 | 19.4M |
| 2025-02-28 | 19.00 | 19.77 | 18.80 | 19.54 | 11.2M |
| 2025-02-27 | 20.00 | 20.04 | 19.15 | 19.33 | 10.7M |
| 2025-02-26 | 19.86 | 20.50 | 19.05 | 19.57 | 17.9M |
| 2025-02-25 | 20.66 | 20.67 | 19.88 | 20.42 | 20.3M |
| 2025-02-24 | 22.13 | 22.23 | 21.72 | 21.81 | 7.4M |
| 2025-02-21 | 23.01 | 23.09 | 21.94 | 21.96 | 10.2M |
| 2025-02-20 | 22.72 | 22.96 | 22.47 | 22.88 | 5.2M |
| 2025-02-19 | 22.39 | 22.47 | 22.14 | 22.32 | 5.4M |
| 2025-02-18 | 22.40 | 22.45 | 21.63 | 21.85 | 7.8M |
| 2025-02-14 | 22.47 | 23.04 | 22.38 | 22.62 | 5.8M |
| 2025-02-13 | 22.30 | 22.43 | 22.12 | 22.38 | 7.1M |
| 2025-02-12 | 22.02 | 22.73 | 21.96 | 22.56 | 6.9M |
| 2025-02-11 | 22.54 | 22.65 | 22.04 | 22.14 | 5.1M |
| 2025-02-10 | 22.75 | 22.82 | 22.53 | 22.66 | 5.1M |
| 2025-02-07 | 23.24 | 23.35 | 22.24 | 22.28 | 11.1M |
| 2025-02-06 | 22.89 | 23.05 | 22.25 | 22.55 | 8.7M |
| 2025-02-05 | 23.00 | 23.11 | 22.45 | 22.70 | 6.9M |
| 2025-02-04 | 23.11 | 23.50 | 22.81 | 23.00 | 11.3M |
| 2025-02-03 | 22.08 | 23.83 | 22.01 | 23.59 | 14.3M |
| 2025-01-31 | 25.39 | 25.75 | 24.56 | 24.59 | 8.9M |
| 2025-01-30 | 25.47 | 25.87 | 25.42 | 25.46 | 8.1M |
| 2025-01-29 | 24.79 | 25.46 | 24.59 | 25.31 | 7.5M |
| 2025-01-28 | 24.90 | 25.19 | 24.54 | 24.54 | 7.5M |
| 2025-01-27 | 24.43 | 24.83 | 23.95 | 24.55 | 13.5M |
| 2025-01-24 | 25.60 | 26.06 | 25.42 | 25.44 | 9.7M |
| 2025-01-23 | 24.86 | 25.97 | 24.83 | 25.03 | 20.6M |
| 2025-01-22 | 25.41 | 25.55 | 25.09 | 25.32 | 7.7M |
| 2025-01-21 | 25.56 | 26.10 | 24.96 | 25.81 | 11.4M |
| 2025-01-17 | 25.03 | 25.83 | 24.91 | 25.49 | 10.4M |
| 2025-01-16 | 24.19 | 24.48 | 23.64 | 24.41 | 6.6M |
| 2025-01-15 | 24.00 | 24.53 | 23.99 | 24.22 | 6.7M |
| 2025-01-14 | 23.53 | 23.66 | 23.17 | 23.44 | 5.9M |
| 2025-01-13 | 22.11 | 22.80 | 21.70 | 22.74 | 9.9M |
| 2025-01-10 | 22.99 | 23.33 | 22.43 | 23.05 | 7.4M |
| 2025-01-08 | 23.21 | 23.37 | 22.47 | 22.84 | 7.2M |
| 2025-01-07 | 24.58 | 24.60 | 23.37 | 23.44 | 10.4M |
| 2025-01-06 | 24.14 | 25.08 | 24.10 | 24.93 | 8.7M |
| 2025-01-03 | 23.67 | 24.19 | 23.57 | 24.00 | 6.3M |
| 2025-01-02 | 23.56 | 23.91 | 23.40 | 23.74 | 9.5M |