18,230.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,515.00 | 18,515.00 | 18,000.00 | 18,230.00 | 0.1M |
| 2025-09-25 | 18,750.00 | 18,815.00 | 18,430.00 | 18,625.00 | 0.1M |
| 2025-09-24 | 18,555.00 | 18,795.00 | 18,405.00 | 18,750.00 | 0.1M |
| 2025-09-23 | 18,465.00 | 18,465.00 | 17,800.00 | 18,040.00 | 0.1M |
| 2025-09-22 | 18,320.00 | 20,000.00 | 18,000.00 | 18,465.00 | 0.2M |
| 2025-09-19 | 16,915.00 | 17,400.00 | 16,850.00 | 17,390.00 | 0.1M |
| 2025-09-18 | 16,305.00 | 16,735.00 | 16,305.00 | 16,535.00 | 0.1M |
| 2025-09-17 | 15,635.00 | 15,690.00 | 15,520.00 | 15,650.00 | 0.1M |
| 2025-09-16 | 15,425.00 | 15,575.00 | 15,425.00 | 15,500.00 | 0.0M |
| 2025-09-15 | 15,500.00 | 15,500.00 | 15,040.00 | 15,155.00 | 0.1M |
| 2025-09-12 | 14,605.00 | 14,605.00 | 14,435.00 | 14,510.00 | 0.0M |
| 2025-09-11 | 14,060.00 | 14,360.00 | 14,050.00 | 14,325.00 | 0.0M |
| 2025-09-10 | 13,970.00 | 14,060.00 | 13,955.00 | 14,025.00 | 0.0M |
| 2025-09-09 | 13,595.00 | 13,715.00 | 13,590.00 | 13,685.00 | 0.0M |
| 2025-09-08 | 13,835.00 | 13,835.00 | 13,530.00 | 13,565.00 | 0.0M |
| 2025-09-05 | 13,415.00 | 13,625.00 | 13,365.00 | 13,565.00 | 0.0M |
| 2025-09-04 | 13,650.00 | 13,650.00 | 13,335.00 | 13,455.00 | 0.0M |
| 2025-09-03 | 13,520.00 | 13,520.00 | 13,430.00 | 13,490.00 | 0.0M |
| 2025-09-02 | 13,870.00 | 13,870.00 | 13,495.00 | 13,520.00 | 0.0M |
| 2025-09-01 | 13,720.00 | 13,720.00 | 13,555.00 | 13,560.00 | 0.0M |
| 2025-08-29 | 13,765.00 | 13,850.00 | 13,665.00 | 13,725.00 | 0.0M |
| 2025-08-28 | 13,630.00 | 13,630.00 | 13,325.00 | 13,425.00 | 0.0M |
| 2025-08-27 | 13,540.00 | 13,540.00 | 13,445.00 | 13,530.00 | 0.0M |
| 2025-08-26 | 13,305.00 | 13,330.00 | 13,140.00 | 13,330.00 | 0.0M |
| 2025-08-25 | 13,305.00 | 13,425.00 | 13,305.00 | 13,380.00 | 0.0M |
| 2025-08-22 | 13,150.00 | 13,150.00 | 12,925.00 | 12,965.00 | 0.0M |
| 2025-08-21 | 13,360.00 | 13,360.00 | 13,085.00 | 13,225.00 | 0.0M |
| 2025-08-20 | 13,400.00 | 13,400.00 | 13,075.00 | 13,285.00 | 0.0M |
| 2025-08-19 | 13,955.00 | 13,955.00 | 13,797.00 | 13,810.00 | 0.0M |
| 2025-08-18 | 14,000.00 | 14,000.00 | 13,840.00 | 13,930.00 | 0.0M |
| 2025-08-14 | 14,220.00 | 14,305.00 | 14,205.00 | 14,235.00 | 0.0M |
| 2025-08-13 | 14,145.00 | 14,325.00 | 14,145.00 | 14,220.00 | 0.0M |
| 2025-08-12 | 14,235.00 | 14,235.00 | 14,080.00 | 14,145.00 | 0.0M |
| 2025-08-11 | 13,990.00 | 14,030.00 | 13,910.00 | 13,960.00 | 0.0M |
| 2025-08-08 | 13,840.00 | 13,945.00 | 13,835.00 | 13,915.00 | 0.0M |
| 2025-08-07 | 14,115.00 | 14,115.00 | 13,710.00 | 13,835.00 | 0.0M |
| 2025-08-06 | 14,260.00 | 14,260.00 | 13,950.00 | 14,175.00 | 0.0M |
| 2025-08-05 | 13,530.00 | 13,920.00 | 13,530.00 | 13,895.00 | 0.0M |
| 2025-08-04 | 13,810.00 | 13,810.00 | 13,270.00 | 13,400.00 | 0.0M |
| 2025-08-01 | 13,805.00 | 13,810.00 | 13,695.00 | 13,780.00 | 0.0M |
| 2025-07-31 | 13,800.00 | 14,610.00 | 13,775.00 | 14,160.00 | 0.0M |
| 2025-07-30 | 13,745.00 | 13,885.00 | 13,745.00 | 13,840.00 | 0.0M |
| 2025-07-29 | 14,115.00 | 14,185.00 | 14,035.00 | 14,160.00 | 0.0M |
| 2025-07-28 | 14,140.00 | 14,175.00 | 13,970.00 | 14,175.00 | 0.0M |
| 2025-07-25 | 14,070.00 | 14,175.00 | 13,950.00 | 14,175.00 | 0.0M |
| 2025-07-24 | 14,035.00 | 14,175.00 | 14,017.00 | 14,095.00 | 0.0M |
| 2025-07-23 | 13,785.00 | 13,800.00 | 13,710.00 | 13,770.00 | 0.0M |
| 2025-07-22 | 14,150.00 | 14,240.00 | 14,100.00 | 14,240.00 | 0.0M |
| 2025-07-21 | 14,505.00 | 14,520.00 | 14,385.00 | 14,495.00 | 0.0M |
| 2025-07-18 | 14,350.00 | 14,550.00 | 14,330.00 | 14,540.00 | 0.1M |
| 2025-07-17 | 13,960.00 | 14,100.00 | 13,880.00 | 13,955.00 | 0.0M |
| 2025-07-16 | 13,390.00 | 13,475.00 | 13,350.00 | 13,460.00 | 0.0M |
| 2025-07-15 | 13,300.00 | 13,340.00 | 13,250.00 | 13,320.00 | 0.0M |
| 2025-07-14 | 13,070.00 | 13,160.00 | 13,015.00 | 13,160.00 | 0.0M |
| 2025-07-11 | 13,520.00 | 13,520.00 | 13,320.00 | 13,420.00 | 0.0M |
| 2025-07-10 | 13,430.00 | 13,555.00 | 13,395.00 | 13,510.00 | 0.0M |
| 2025-07-09 | 13,455.00 | 13,455.00 | 13,305.00 | 13,430.00 | 0.0M |
| 2025-07-08 | 13,540.00 | 13,540.00 | 13,305.00 | 13,455.00 | 0.0M |
| 2025-07-07 | 13,510.00 | 13,520.00 | 13,340.00 | 13,430.00 | 0.0M |
| 2025-07-04 | 13,370.00 | 13,540.00 | 13,315.00 | 13,460.00 | 0.0M |
| 2025-07-03 | 13,150.00 | 13,230.00 | 13,110.00 | 13,230.00 | 0.0M |
| 2025-07-02 | 12,900.00 | 12,900.00 | 12,700.00 | 12,735.00 | 0.0M |
| 2025-07-01 | 12,885.00 | 12,995.00 | 12,880.00 | 12,970.00 | 0.0M |
| 2025-06-30 | 13,130.00 | 13,130.00 | 12,620.00 | 12,760.00 | 0.0M |
| 2025-06-27 | 12,660.00 | 12,840.00 | 12,660.00 | 12,785.00 | 0.0M |
| 2025-06-26 | 12,600.00 | 12,600.00 | 12,375.00 | 12,500.00 | 0.0M |
| 2025-06-25 | 12,815.00 | 12,815.00 | 12,595.00 | 12,745.00 | 0.0M |
| 2025-06-24 | 12,735.00 | 12,750.00 | 12,500.00 | 12,700.00 | 0.0M |
| 2025-06-23 | 12,710.00 | 12,710.00 | 12,495.00 | 12,685.00 | 0.0M |
| 2025-06-20 | 12,800.00 | 12,800.00 | 12,665.00 | 12,715.00 | 0.0M |
| 2025-06-19 | 12,550.00 | 12,785.00 | 12,550.00 | 12,780.00 | 0.0M |
| 2025-06-18 | 12,490.00 | 12,565.00 | 12,345.00 | 12,550.00 | 0.0M |
| 2025-06-17 | 12,650.00 | 12,650.00 | 12,430.00 | 12,490.00 | 0.0M |
| 2025-06-16 | 12,330.00 | 12,365.00 | 11,885.00 | 12,080.00 | 0.0M |
| 2025-06-13 | 12,750.00 | 12,750.00 | 12,010.00 | 12,150.00 | 0.0M |
| 2025-06-12 | 12,890.00 | 12,890.00 | 12,480.00 | 12,615.00 | 0.0M |
| 2025-06-11 | 12,505.00 | 12,505.00 | 12,340.00 | 12,435.00 | 0.0M |
| 2025-06-10 | 12,540.00 | 12,600.00 | 12,405.00 | 12,480.00 | 0.0M |
| 2025-06-09 | 12,205.00 | 12,430.00 | 12,205.00 | 12,400.00 | 0.0M |
| 2025-06-05 | 12,300.00 | 12,385.00 | 12,150.00 | 12,170.00 | 0.0M |
| 2025-06-04 | 11,995.00 | 12,320.00 | 11,995.00 | 12,255.00 | 0.0M |
| 2025-06-02 | 11,745.00 | 12,000.00 | 11,745.00 | 11,815.00 | 0.0M |
| 2025-05-30 | 12,300.00 | 12,300.00 | 12,000.00 | 12,120.00 | 0.0M |
| 2025-05-29 | 12,380.00 | 12,785.00 | 12,380.00 | 12,715.00 | 0.0M |
| 2025-05-28 | 12,655.00 | 12,655.00 | 12,540.00 | 12,610.00 | 0.0M |
| 2025-05-27 | 12,380.00 | 12,630.00 | 12,335.00 | 12,550.00 | 0.0M |
| 2025-05-26 | 12,380.00 | 12,440.00 | 12,270.00 | 12,380.00 | 0.0M |
| 2025-05-23 | 12,595.00 | 12,660.00 | 12,380.00 | 12,380.00 | 0.1M |
| 2025-05-22 | 11,650.00 | 11,650.00 | 11,440.00 | 11,580.00 | 0.0M |
| 2025-05-21 | 12,120.00 | 12,120.00 | 11,825.00 | 11,970.00 | 0.0M |
| 2025-05-20 | 11,355.00 | 11,775.00 | 11,355.00 | 11,710.00 | 0.0M |
| 2025-05-19 | 11,110.00 | 11,250.00 | 11,110.00 | 11,150.00 | 0.0M |
| 2025-05-16 | 11,200.00 | 11,200.00 | 11,030.00 | 11,090.00 | 0.0M |
| 2025-05-15 | 11,420.00 | 11,480.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2025-05-14 | 11,100.00 | 11,180.00 | 10,815.00 | 11,180.00 | 0.0M |
| 2025-05-13 | 11,175.00 | 11,175.00 | 10,780.00 | 10,795.00 | 0.0M |
| 2025-05-12 | 10,595.00 | 10,855.00 | 10,345.00 | 10,850.00 | 0.0M |
| 2025-05-09 | 10,400.00 | 10,705.00 | 10,230.00 | 10,530.00 | 0.0M |
| 2025-05-08 | 9,995.00 | 9,995.00 | 9,805.00 | 9,860.00 | 0.0M |
| 2025-05-07 | 10,200.00 | 10,335.00 | 9,915.00 | 10,040.00 | 0.0M |
| 2025-05-02 | 9,645.00 | 10,040.00 | 9,645.00 | 9,905.00 | 0.0M |
| 2025-04-30 | 9,745.00 | 9,905.00 | 9,630.00 | 9,645.00 | 0.0M |
| 2025-04-29 | 10,020.00 | 10,020.00 | 9,790.00 | 9,865.00 | 0.0M |
| 2025-04-28 | 9,790.00 | 10,040.00 | 9,790.00 | 9,910.00 | 0.0M |
| 2025-04-25 | 9,800.00 | 9,885.00 | 9,665.00 | 9,790.00 | 0.0M |
| 2025-04-24 | 9,665.00 | 9,665.00 | 9,410.00 | 9,520.00 | 0.0M |
| 2025-04-23 | 9,105.00 | 9,265.00 | 9,105.00 | 9,155.00 | 0.0M |
| 2025-04-22 | 9,000.00 | 9,000.00 | 8,800.00 | 8,835.00 | 0.0M |
| 2025-04-21 | 9,095.00 | 9,135.00 | 8,960.00 | 8,995.00 | 0.0M |
| 2025-04-18 | 8,950.00 | 9,045.00 | 8,950.00 | 9,000.00 | 0.0M |
| 2025-04-17 | 9,170.00 | 9,170.00 | 9,020.00 | 9,060.00 | 0.0M |
| 2025-04-16 | 9,350.00 | 9,385.00 | 9,160.00 | 9,250.00 | 0.0M |
| 2025-04-15 | 9,210.00 | 9,445.00 | 9,210.00 | 9,420.00 | 0.0M |
| 2025-04-14 | 9,615.00 | 9,615.00 | 9,530.00 | 9,590.00 | 0.0M |
| 2025-04-11 | 9,730.00 | 9,800.00 | 9,450.00 | 9,785.00 | 0.1M |
| 2025-04-10 | 8,965.00 | 9,850.00 | 8,965.00 | 9,750.00 | 0.1M |
| 2025-04-09 | 8,895.00 | 8,895.00 | 8,530.00 | 8,630.00 | 0.1M |
| 2025-04-08 | 8,530.00 | 9,072.00 | 8,530.00 | 9,015.00 | 0.2M |
| 2025-04-07 | 9,140.00 | 9,140.00 | 8,230.00 | 8,410.00 | 0.1M |
| 2025-04-04 | 9,145.00 | 9,400.00 | 9,145.00 | 9,230.00 | 0.1M |
| 2025-04-03 | 9,635.00 | 9,635.00 | 9,205.00 | 9,400.00 | 0.1M |
| 2025-04-02 | 10,020.00 | 10,020.00 | 9,650.00 | 9,650.00 | 0.1M |
| 2025-04-01 | 9,750.00 | 9,750.00 | 9,660.00 | 9,730.00 | 0.1M |
| 2025-03-31 | 9,960.00 | 9,960.00 | 9,350.00 | 9,690.00 | 0.2M |
| 2025-03-28 | 10,130.00 | 10,140.00 | 9,990.00 | 10,130.00 | 0.1M |
| 2025-03-27 | 10,395.00 | 10,395.00 | 10,150.00 | 10,380.00 | 0.1M |
| 2025-03-26 | 10,865.00 | 10,865.00 | 10,750.00 | 10,820.00 | 0.1M |
| 2025-03-25 | 10,795.00 | 10,820.00 | 10,740.00 | 10,750.00 | 0.1M |
| 2025-03-24 | 10,580.00 | 10,580.00 | 10,240.00 | 10,380.00 | 0.1M |
| 2025-03-21 | 10,200.00 | 10,210.00 | 9,995.00 | 10,030.00 | 0.1M |
| 2025-03-20 | 10,800.00 | 10,830.00 | 10,710.00 | 10,815.00 | 0.1M |
| 2025-03-19 | 10,700.00 | 10,700.00 | 10,475.00 | 10,600.00 | 0.1M |
| 2025-03-18 | 10,965.00 | 11,050.00 | 10,845.00 | 10,990.00 | 0.2M |
| 2025-03-17 | 10,830.00 | 11,120.00 | 10,780.00 | 10,825.00 | 0.2M |
| 2025-03-14 | 10,000.00 | 10,075.00 | 9,950.00 | 10,025.00 | 0.1M |
| 2025-03-13 | 10,290.00 | 10,320.00 | 10,100.00 | 10,150.00 | 0.1M |
| 2025-03-12 | 9,600.00 | 9,600.00 | 9,500.00 | 9,570.00 | 0.2M |
| 2025-03-11 | 9,225.00 | 9,280.00 | 9,140.00 | 9,250.00 | 0.1M |