18,155.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,475.00 | 18,475.00 | 18,040.00 | 18,155.00 | 0.0M |
| 2025-09-25 | 18,515.00 | 18,600.00 | 18,470.00 | 18,550.00 | 0.0M |
| 2025-09-24 | 18,530.00 | 18,590.00 | 18,395.00 | 18,500.00 | 0.0M |
| 2025-09-23 | 18,585.00 | 18,585.00 | 18,475.00 | 18,530.00 | 0.0M |
| 2025-09-22 | 18,335.00 | 18,490.00 | 18,335.00 | 18,465.00 | 0.0M |
| 2025-09-19 | 18,320.00 | 18,365.00 | 18,235.00 | 18,235.00 | 0.0M |
| 2025-09-18 | 18,165.00 | 18,330.00 | 18,165.00 | 18,305.00 | 0.0M |
| 2025-09-17 | 18,225.00 | 18,225.00 | 18,095.00 | 18,100.00 | 0.0M |
| 2025-09-16 | 18,110.00 | 18,280.00 | 18,110.00 | 18,280.00 | 0.0M |
| 2025-09-15 | 18,040.00 | 18,060.00 | 17,935.00 | 18,010.00 | 0.0M |
| 2025-09-12 | 17,820.00 | 17,950.00 | 17,805.00 | 17,935.00 | 0.0M |
| 2025-09-11 | 17,620.00 | 17,645.00 | 17,565.00 | 17,645.00 | 0.0M |
| 2025-09-10 | 17,350.00 | 17,480.00 | 17,350.00 | 17,480.00 | 0.0M |
| 2025-09-09 | 17,055.00 | 17,230.00 | 17,050.00 | 17,190.00 | 0.0M |
| 2025-09-08 | 17,010.00 | 17,010.00 | 16,945.00 | 17,000.00 | 0.0M |
| 2025-09-05 | 16,975.00 | 16,975.00 | 16,910.00 | 16,940.00 | 0.0M |
| 2025-09-04 | 16,890.00 | 16,900.00 | 16,820.00 | 16,825.00 | 0.0M |
| 2025-09-03 | 16,750.00 | 16,780.00 | 16,685.00 | 16,750.00 | 0.0M |
| 2025-09-02 | 16,560.00 | 16,665.00 | 16,560.00 | 16,635.00 | 0.0M |
| 2025-09-01 | 16,620.00 | 16,670.00 | 16,465.00 | 16,475.00 | 0.0M |
| 2025-08-29 | 16,745.00 | 16,830.00 | 16,675.00 | 16,675.00 | 0.0M |
| 2025-08-28 | 16,615.00 | 16,810.00 | 16,615.00 | 16,800.00 | 0.0M |
| 2025-08-27 | 16,595.00 | 16,625.00 | 16,575.00 | 16,615.00 | 0.0M |
| 2025-08-26 | 16,695.00 | 16,695.00 | 16,595.00 | 16,595.00 | 0.0M |
| 2025-08-25 | 16,615.00 | 16,695.00 | 16,615.00 | 16,695.00 | 0.0M |
| 2025-08-22 | 16,545.00 | 16,555.00 | 16,450.00 | 16,465.00 | 0.0M |
| 2025-08-21 | 16,365.00 | 16,450.00 | 16,335.00 | 16,335.00 | 0.0M |
| 2025-08-20 | 16,275.00 | 16,275.00 | 16,035.00 | 16,205.00 | 0.0M |
| 2025-08-19 | 16,535.00 | 16,560.00 | 16,365.00 | 16,365.00 | 0.0M |
| 2025-08-18 | 16,665.00 | 16,685.00 | 16,580.00 | 16,620.00 | 0.0M |
| 2025-08-14 | 16,870.00 | 16,870.00 | 16,790.00 | 16,820.00 | 0.0M |
| 2025-08-13 | 16,775.00 | 16,800.00 | 16,625.00 | 16,790.00 | 0.0M |
| 2025-08-12 | 16,790.00 | 16,875.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-08-11 | 16,685.00 | 16,750.00 | 16,685.00 | 16,730.00 | 0.0M |
| 2025-08-08 | 16,765.00 | 16,790.00 | 16,660.00 | 16,660.00 | 0.0M |
| 2025-08-07 | 16,760.00 | 16,780.00 | 16,725.00 | 16,765.00 | 0.0M |
| 2025-08-06 | 16,615.00 | 16,695.00 | 16,615.00 | 16,680.00 | 0.0M |
| 2025-08-05 | 16,850.00 | 16,870.00 | 16,710.00 | 16,735.00 | 0.0M |
| 2025-08-04 | 16,315.00 | 16,585.00 | 16,315.00 | 16,570.00 | 0.0M |
| 2025-08-01 | 16,910.00 | 16,910.00 | 16,410.00 | 16,410.00 | 0.0M |
| 2025-07-31 | 17,295.00 | 17,295.00 | 16,995.00 | 17,115.00 | 0.0M |
| 2025-07-30 | 17,050.00 | 17,230.00 | 17,020.00 | 17,175.00 | 0.0M |
| 2025-07-29 | 16,850.00 | 17,025.00 | 16,810.00 | 16,995.00 | 0.0M |
| 2025-07-28 | 16,915.00 | 16,925.00 | 16,820.00 | 16,915.00 | 0.0M |
| 2025-07-25 | 16,750.00 | 16,840.00 | 16,750.00 | 16,790.00 | 0.0M |
| 2025-07-24 | 16,775.00 | 16,980.00 | 16,750.00 | 16,750.00 | 0.0M |
| 2025-07-23 | 16,820.00 | 16,820.00 | 16,630.00 | 16,685.00 | 0.0M |
| 2025-07-22 | 16,890.00 | 16,895.00 | 16,595.00 | 16,630.00 | 0.0M |
| 2025-07-21 | 16,740.00 | 16,890.00 | 16,740.00 | 16,890.00 | 0.0M |
| 2025-07-18 | 16,750.00 | 16,830.00 | 16,655.00 | 16,765.00 | 0.0M |
| 2025-07-17 | 16,715.00 | 16,750.00 | 16,565.00 | 16,750.00 | 0.0M |
| 2025-07-16 | 16,810.00 | 16,810.00 | 16,630.00 | 16,715.00 | 0.0M |
| 2025-07-15 | 16,635.00 | 16,845.00 | 16,635.00 | 16,845.00 | 0.0M |
| 2025-07-14 | 16,595.00 | 16,685.00 | 16,570.00 | 16,635.00 | 0.0M |
| 2025-07-11 | 16,760.00 | 16,855.00 | 16,590.00 | 16,590.00 | 0.0M |
| 2025-07-10 | 16,470.00 | 16,760.00 | 16,470.00 | 16,760.00 | 0.0M |
| 2025-07-09 | 16,350.00 | 16,435.00 | 16,280.00 | 16,395.00 | 0.0M |
| 2025-07-08 | 16,220.00 | 16,335.00 | 16,190.00 | 16,305.00 | 0.0M |
| 2025-07-07 | 15,925.00 | 16,180.00 | 15,925.00 | 16,120.00 | 0.0M |
| 2025-07-04 | 16,485.00 | 16,485.00 | 16,095.00 | 16,095.00 | 0.0M |
| 2025-07-03 | 16,325.00 | 16,460.00 | 16,325.00 | 16,340.00 | 0.0M |
| 2025-07-02 | 16,355.00 | 16,355.00 | 16,030.00 | 16,215.00 | 0.0M |
| 2025-07-01 | 16,340.00 | 16,615.00 | 16,340.00 | 16,375.00 | 0.0M |
| 2025-06-30 | 16,320.00 | 16,360.00 | 16,260.00 | 16,265.00 | 0.0M |
| 2025-06-27 | 16,275.00 | 16,400.00 | 16,155.00 | 16,170.00 | 0.0M |
| 2025-06-26 | 16,405.00 | 16,440.00 | 16,025.00 | 16,250.00 | 0.0M |
| 2025-06-25 | 16,485.00 | 16,500.00 | 16,380.00 | 16,450.00 | 0.0M |
| 2025-06-24 | 16,425.00 | 16,510.00 | 16,335.00 | 16,470.00 | 0.0M |
| 2025-06-23 | 16,000.00 | 16,110.00 | 15,875.00 | 16,110.00 | 0.0M |
| 2025-06-20 | 15,875.00 | 16,090.00 | 15,835.00 | 16,050.00 | 0.0M |
| 2025-06-19 | 15,905.00 | 15,905.00 | 15,710.00 | 15,835.00 | 0.0M |
| 2025-06-18 | 15,565.00 | 15,825.00 | 15,560.00 | 15,820.00 | 0.0M |
| 2025-06-17 | 15,820.00 | 15,850.00 | 15,535.00 | 15,580.00 | 0.0M |
| 2025-06-16 | 15,340.00 | 15,605.00 | 15,300.00 | 15,555.00 | 0.0M |
| 2025-06-13 | 15,507.00 | 15,507.00 | 15,225.00 | 15,270.00 | 0.0M |
| 2025-06-12 | 15,445.00 | 15,515.00 | 15,390.00 | 15,490.00 | 0.0M |
| 2025-06-11 | 15,260.00 | 15,360.00 | 15,260.00 | 15,335.00 | 0.0M |
| 2025-06-10 | 14,985.00 | 15,270.00 | 14,985.00 | 15,130.00 | 0.0M |
| 2025-06-09 | 15,020.00 | 15,055.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-06-05 | 14,770.00 | 14,950.00 | 14,745.00 | 14,805.00 | 0.0M |
| 2025-06-04 | 14,365.00 | 14,540.00 | 14,365.00 | 14,540.00 | 0.0M |
| 2025-06-02 | 14,170.00 | 14,280.00 | 14,160.00 | 14,160.00 | 0.0M |
| 2025-05-30 | 14,300.00 | 14,300.00 | 14,170.00 | 14,170.00 | 0.0M |
| 2025-05-29 | 14,200.00 | 14,365.00 | 14,200.00 | 14,335.00 | 0.0M |
| 2025-05-28 | 14,215.00 | 14,245.00 | 14,055.00 | 14,055.00 | 0.0M |
| 2025-05-27 | 13,915.00 | 13,930.00 | 13,915.00 | 13,930.00 | 0.0M |
| 2025-05-26 | 13,730.00 | 13,880.00 | 13,730.00 | 13,880.00 | 0.0M |
| 2025-05-23 | 13,790.00 | 13,790.00 | 13,730.00 | 13,730.00 | 0.0M |
| 2025-05-22 | 13,940.00 | 14,180.00 | 13,765.00 | 13,765.00 | 0.0M |
| 2025-05-21 | 14,005.00 | 14,025.00 | 13,955.00 | 14,010.00 | 0.0M |
| 2025-05-20 | 13,965.00 | 13,965.00 | 13,830.00 | 13,830.00 | 0.0M |
| 2025-05-19 | 13,910.00 | 13,910.00 | 13,785.00 | 13,800.00 | 0.0M |
| 2025-05-16 | 13,965.00 | 13,965.00 | 13,920.00 | 13,920.00 | 0.0M |
| 2025-05-15 | 14,010.00 | 14,020.00 | 13,965.00 | 13,965.00 | 0.0M |
| 2025-05-14 | 14,055.00 | 14,055.00 | 14,045.00 | 14,045.00 | 0.0M |
| 2025-05-13 | 13,895.00 | 13,900.00 | 13,815.00 | 13,815.00 | 0.0M |
| 2025-05-12 | 13,805.00 | 13,880.00 | 13,775.00 | 13,880.00 | 0.0M |
| 2025-05-09 | 13,850.00 | 13,855.00 | 13,800.00 | 13,805.00 | 0.0M |
| 2025-05-08 | 13,835.00 | 13,835.00 | 13,780.00 | 13,810.00 | 0.0M |
| 2025-05-07 | 13,810.00 | 13,810.00 | 13,710.00 | 13,740.00 | 0.0M |
| 2025-05-02 | 13,675.00 | 13,690.00 | 13,650.00 | 13,650.00 | 0.0M |
| 2025-04-30 | 13,660.00 | 13,660.00 | 13,570.00 | 13,570.00 | 0.0M |
| 2025-04-29 | 13,655.00 | 13,655.00 | 13,590.00 | 13,635.00 | 0.0M |
| 2025-04-28 | 13,910.00 | 13,910.00 | 13,850.00 | 13,860.00 | 0.0M |
| 2025-04-25 | 13,870.00 | 13,870.00 | 13,760.00 | 13,760.00 | 0.0M |
| 2025-04-24 | 13,730.00 | 13,730.00 | 13,660.00 | 13,660.00 | 0.0M |
| 2025-04-23 | 13,695.00 | 13,760.00 | 13,695.00 | 13,730.00 | 0.0M |
| 2025-04-22 | 13,575.00 | 13,620.00 | 13,555.00 | 13,555.00 | 0.0M |
| 2025-04-21 | 13,635.00 | 13,635.00 | 13,575.00 | 13,605.00 | 0.0M |
| 2025-04-18 | 13,580.00 | 13,605.00 | 13,580.00 | 13,605.00 | 0.0M |
| 2025-04-16 | 13,460.00 | 13,460.00 | 13,390.00 | 13,395.00 | 0.0M |
| 2025-04-14 | 13,410.00 | 13,420.00 | 13,335.00 | 13,335.00 | 0.0M |
| 2025-04-11 | 12,960.00 | 13,185.00 | 12,960.00 | 13,185.00 | 0.0M |
| 2025-04-10 | 13,040.00 | 13,210.00 | 13,000.00 | 13,210.00 | 0.0M |
| 2025-04-09 | 12,480.00 | 12,540.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2025-04-08 | 12,710.00 | 12,795.00 | 12,625.00 | 12,625.00 | 0.0M |
| 2025-04-07 | 12,730.00 | 12,815.00 | 12,625.00 | 12,625.00 | 0.0M |
| 2025-04-04 | 13,325.00 | 13,500.00 | 13,305.00 | 13,430.00 | 0.0M |
| 2025-04-03 | 13,510.00 | 13,550.00 | 13,500.00 | 13,500.00 | 0.0M |
| 2025-04-02 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 0.0M |
| 2025-04-01 | 13,650.00 | 13,705.00 | 13,650.00 | 13,705.00 | 0.0M |
| 2025-03-31 | 13,515.00 | 13,545.00 | 13,415.00 | 13,415.00 | 0.0M |
| 2025-03-28 | 13,875.00 | 13,875.00 | 13,790.00 | 13,805.00 | 0.0M |
| 2025-03-27 | 14,180.00 | 14,210.00 | 14,040.00 | 14,050.00 | 0.0M |
| 2025-03-26 | 14,175.00 | 14,315.00 | 14,170.00 | 14,310.00 | 0.0M |
| 2025-03-25 | 14,165.00 | 14,170.00 | 14,130.00 | 14,170.00 | 0.0M |
| 2025-03-24 | 14,125.00 | 14,250.00 | 14,125.00 | 14,185.00 | 0.0M |
| 2025-03-21 | 14,140.00 | 14,220.00 | 14,090.00 | 14,180.00 | 0.0M |
| 2025-03-20 | 14,330.00 | 14,330.00 | 14,240.00 | 14,245.00 | 0.0M |
| 2025-03-19 | 14,310.00 | 14,310.00 | 14,235.00 | 14,240.00 | 0.0M |
| 2025-03-18 | 14,255.00 | 14,255.00 | 14,135.00 | 14,135.00 | 0.0M |
| 2025-03-17 | 13,965.00 | 14,130.00 | 13,965.00 | 14,110.00 | 0.0M |
| 2025-03-14 | 13,895.00 | 13,895.00 | 13,835.00 | 13,835.00 | 0.0M |
| 2025-03-13 | 14,060.00 | 14,075.00 | 13,910.00 | 13,910.00 | 0.0M |
| 2025-03-12 | 13,915.00 | 13,960.00 | 13,905.00 | 13,905.00 | 0.0M |
| 2025-03-11 | 13,610.00 | 13,745.00 | 13,570.00 | 13,725.00 | 0.0M |
| 2025-03-10 | 13,815.00 | 13,955.00 | 13,815.00 | 13,930.00 | 0.0M |
| 2025-03-07 | 13,815.00 | 13,965.00 | 13,800.00 | 13,915.00 | 0.0M |
| 2025-03-06 | 13,985.00 | 13,990.00 | 13,955.00 | 13,955.00 | 0.0M |
| 2025-03-05 | 13,745.00 | 13,850.00 | 13,710.00 | 13,840.00 | 0.0M |
| 2025-03-04 | 13,550.00 | 13,735.00 | 13,550.00 | 13,710.00 | 0.0M |
| 2025-02-28 | 13,855.00 | 13,860.00 | 13,555.00 | 13,555.00 | 0.0M |
| 2025-02-27 | 14,250.00 | 14,250.00 | 14,085.00 | 14,085.00 | 0.0M |
| 2025-02-26 | 14,225.00 | 14,280.00 | 14,190.00 | 14,280.00 | 0.0M |
| 2025-02-25 | 14,150.00 | 14,190.00 | 14,150.00 | 14,185.00 | 0.0M |
| 2025-02-24 | 14,240.00 | 14,250.00 | 14,155.00 | 14,230.00 | 0.0M |
| 2025-02-21 | 14,250.00 | 14,335.00 | 14,225.00 | 14,290.00 | 0.0M |
| 2025-02-20 | 14,330.00 | 14,330.00 | 14,235.00 | 14,250.00 | 0.0M |
| 2025-02-19 | 14,210.00 | 14,395.00 | 14,210.00 | 14,385.00 | 0.0M |
| 2025-02-18 | 14,110.00 | 14,200.00 | 14,105.00 | 14,200.00 | 0.0M |
| 2025-02-17 | 13,950.00 | 14,060.00 | 13,950.00 | 14,060.00 | 0.0M |
| 2025-02-14 | 13,885.00 | 13,950.00 | 13,880.00 | 13,950.00 | 0.0M |
| 2025-02-13 | 13,710.00 | 13,865.00 | 13,710.00 | 13,865.00 | 0.0M |
| 2025-02-12 | 13,615.00 | 13,680.00 | 13,615.00 | 13,680.00 | 0.0M |
| 2025-02-11 | 13,520.00 | 13,655.00 | 13,520.00 | 13,595.00 | 0.0M |
| 2025-02-10 | 13,260.00 | 13,365.00 | 13,230.00 | 13,335.00 | 0.0M |
| 2025-02-07 | 13,430.00 | 13,430.00 | 13,385.00 | 13,390.00 | 0.0M |
| 2025-02-06 | 13,295.00 | 13,365.00 | 13,295.00 | 13,365.00 | 0.0M |
| 2025-02-05 | 13,235.00 | 13,235.00 | 13,230.00 | 13,230.00 | 0.0M |
| 2025-02-04 | 13,180.00 | 13,285.00 | 13,110.00 | 13,110.00 | 0.0M |
| 2025-02-03 | 13,070.00 | 13,070.00 | 12,950.00 | 12,975.00 | 0.0M |
| 2025-01-31 | 13,330.00 | 13,370.00 | 13,280.00 | 13,370.00 | 0.0M |
| 2025-01-24 | 13,410.00 | 13,545.00 | 13,410.00 | 13,545.00 | 0.0M |
| 2025-01-23 | 13,355.00 | 13,360.00 | 13,295.00 | 13,295.00 | 0.0M |
| 2025-01-22 | 13,345.00 | 13,460.00 | 13,345.00 | 13,440.00 | 0.0M |
| 2025-01-21 | 13,335.00 | 13,460.00 | 13,260.00 | 13,340.00 | 0.0M |
| 2025-01-20 | 13,470.00 | 13,485.00 | 13,300.00 | 13,300.00 | 0.0M |
| 2025-01-17 | 13,425.00 | 13,435.00 | 13,340.00 | 13,410.00 | 0.0M |
| 2025-01-16 | 13,430.00 | 13,450.00 | 13,410.00 | 13,410.00 | 0.0M |
| 2025-01-15 | 13,285.00 | 13,355.00 | 13,225.00 | 13,225.00 | 0.0M |
| 2025-01-14 | 13,285.00 | 13,285.00 | 13,225.00 | 13,225.00 | 0.0M |
| 2025-01-13 | 13,295.00 | 13,325.00 | 13,200.00 | 13,205.00 | 0.0M |
| 2025-01-10 | 13,385.00 | 13,385.00 | 13,335.00 | 13,345.00 | 0.0M |
| 2025-01-09 | 13,375.00 | 13,440.00 | 13,375.00 | 13,435.00 | 0.0M |
| 2025-01-08 | 13,360.00 | 13,365.00 | 13,355.00 | 13,355.00 | 0.0M |
| 2025-01-07 | 13,295.00 | 13,325.00 | 13,245.00 | 13,245.00 | 0.0M |
| 2025-01-06 | 13,040.00 | 13,160.00 | 13,040.00 | 13,150.00 | 0.0M |
| 2025-01-03 | 12,995.00 | 12,995.00 | 12,925.00 | 12,940.00 | 0.0M |
| 2025-01-02 | 12,695.00 | 12,730.00 | 12,695.00 | 12,725.00 | 0.0M |