18,140.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 0.0K |
| 09:05 | 17,810.00 | 17,810.00 | 17,530.00 | 17,560.00 | 0.0K |
| 09:15 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 0.0K |
| 09:30 | 17,830.00 | 17,830.00 | 17,830.00 | 17,830.00 | 0.0K |
| 09:35 | 17,580.00 | 17,840.00 | 17,580.00 | 17,840.00 | 0.1K |
| 09:55 | 17,840.00 | 18,000.00 | 17,840.00 | 18,000.00 | 0.0K |
| 10:05 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.0K |
| 10:15 | 18,080.00 | 18,080.00 | 18,080.00 | 18,080.00 | 0.0K |
| 10:40 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 0.1K |
| 10:55 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 0.0K |
| 11:05 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 0.0K |
| 11:10 | 18,060.00 | 18,060.00 | 18,060.00 | 18,060.00 | 0.0K |
| 12:10 | 17,570.00 | 17,570.00 | 17,570.00 | 17,570.00 | 0.1K |
| 12:20 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 0.1K |
| 12:45 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 0.0K |
| 12:55 | 17,860.00 | 17,860.00 | 17,860.00 | 17,860.00 | 0.1K |
| 13:10 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.0K |
| 13:50 | 17,610.00 | 17,610.00 | 17,610.00 | 17,610.00 | 0.0K |
| 13:55 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.0K |
| 14:05 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.0K |
| 14:10 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.0K |
| 14:15 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 0.0K |
| 15:15 | 17,700.00 | 17,700.00 | 17,680.00 | 17,680.00 | 0.0K |
| 15:25 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 0.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18,230.00 | 18,230.00 | 17,670.00 | 18,140.00 | 0.0M |
| 2025-09-25 | 17,940.00 | 18,110.00 | 17,610.00 | 18,000.00 | 0.0M |
| 2025-09-24 | 17,760.00 | 17,890.00 | 17,500.00 | 17,760.00 | 0.0M |
| 2025-09-23 | 17,810.00 | 18,080.00 | 17,530.00 | 17,940.00 | 0.0M |
| 2025-09-22 | 17,890.00 | 18,110.00 | 17,600.00 | 17,840.00 | 0.0M |
| 2025-09-19 | 17,690.00 | 18,110.00 | 17,190.00 | 17,890.00 | 0.0M |
| 2025-09-18 | 17,870.00 | 18,000.00 | 17,680.00 | 17,690.00 | 0.0M |
| 2025-09-17 | 17,480.00 | 17,870.00 | 17,120.00 | 17,870.00 | 0.0M |
| 2025-09-16 | 17,340.00 | 17,430.00 | 17,230.00 | 17,310.00 | 0.0M |
| 2025-09-15 | 17,700.00 | 17,700.00 | 17,270.00 | 17,510.00 | 0.0M |
| 2025-09-12 | 17,690.00 | 18,000.00 | 17,690.00 | 17,880.00 | 0.0M |
| 2025-09-11 | 17,500.00 | 17,800.00 | 17,460.00 | 17,690.00 | 0.0M |
| 2025-09-10 | 17,150.00 | 17,480.00 | 17,050.00 | 17,460.00 | 0.0M |
| 2025-09-09 | 17,330.00 | 17,330.00 | 17,140.00 | 17,150.00 | 0.0M |
| 2025-09-08 | 18,040.00 | 18,040.00 | 17,320.00 | 17,330.00 | 0.0M |
| 2025-09-05 | 18,040.00 | 18,300.00 | 17,860.00 | 18,040.00 | 0.0M |
| 2025-09-04 | 17,600.00 | 18,050.00 | 17,590.00 | 18,040.00 | 0.0M |
| 2025-09-03 | 17,320.00 | 17,910.00 | 17,230.00 | 17,640.00 | 0.0M |
| 2025-09-02 | 17,060.00 | 17,500.00 | 17,020.00 | 17,430.00 | 0.0M |
| 2025-09-01 | 16,980.00 | 17,260.00 | 16,710.00 | 17,210.00 | 0.0M |
| 2025-08-29 | 17,460.00 | 17,640.00 | 17,110.00 | 17,110.00 | 0.0M |
| 2025-08-28 | 17,650.00 | 17,900.00 | 17,300.00 | 17,460.00 | 0.0M |
| 2025-08-27 | 17,210.00 | 17,650.00 | 16,970.00 | 17,650.00 | 0.0M |
| 2025-08-26 | 17,160.00 | 17,490.00 | 16,970.00 | 17,210.00 | 0.0M |
| 2025-08-25 | 17,010.00 | 17,800.00 | 16,950.00 | 17,160.00 | 0.0M |
| 2025-08-22 | 17,230.00 | 17,230.00 | 16,970.00 | 17,000.00 | 0.0M |
| 2025-08-21 | 16,980.00 | 17,450.00 | 16,790.00 | 17,230.00 | 0.0M |
| 2025-08-20 | 16,330.00 | 16,990.00 | 16,090.00 | 16,980.00 | 0.0M |
| 2025-08-19 | 16,400.00 | 16,710.00 | 16,220.00 | 16,330.00 | 0.0M |
| 2025-08-18 | 16,810.00 | 17,270.00 | 16,180.00 | 16,400.00 | 0.0M |
| 2025-08-14 | 17,310.00 | 17,480.00 | 17,260.00 | 17,280.00 | 0.0M |
| 2025-08-13 | 17,350.00 | 17,350.00 | 17,170.00 | 17,310.00 | 0.0M |
| 2025-08-12 | 17,200.00 | 17,590.00 | 17,200.00 | 17,350.00 | 0.0M |
| 2025-08-11 | 17,500.00 | 17,590.00 | 17,300.00 | 17,450.00 | 0.0M |
| 2025-08-08 | 17,090.00 | 17,570.00 | 17,090.00 | 17,500.00 | 0.0M |
| 2025-08-07 | 17,250.00 | 17,600.00 | 17,000.00 | 17,060.00 | 0.0M |
| 2025-08-06 | 17,200.00 | 17,570.00 | 17,200.00 | 17,250.00 | 0.0M |
| 2025-08-05 | 17,200.00 | 17,280.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2025-08-04 | 17,790.00 | 17,790.00 | 17,200.00 | 17,200.00 | 0.0M |
| 2025-08-01 | 17,800.00 | 18,080.00 | 17,730.00 | 17,790.00 | 0.0M |
| 2025-07-31 | 18,210.00 | 18,500.00 | 17,740.00 | 17,800.00 | 0.0M |
| 2025-07-30 | 18,650.00 | 18,680.00 | 18,120.00 | 18,210.00 | 0.0M |
| 2025-07-29 | 18,900.00 | 18,900.00 | 18,250.00 | 18,250.00 | 0.0M |
| 2025-07-28 | 19,310.00 | 19,590.00 | 19,000.00 | 19,000.00 | 0.0M |
| 2025-07-25 | 19,590.00 | 19,650.00 | 19,430.00 | 19,590.00 | 0.0M |
| 2025-07-24 | 19,400.00 | 19,720.00 | 19,400.00 | 19,650.00 | 0.0M |
| 2025-07-23 | 19,650.00 | 19,780.00 | 19,370.00 | 19,560.00 | 0.0M |
| 2025-07-22 | 19,550.00 | 19,750.00 | 19,460.00 | 19,650.00 | 0.0M |
| 2025-07-21 | 19,420.00 | 19,740.00 | 19,170.00 | 19,730.00 | 0.0M |
| 2025-07-18 | 19,600.00 | 19,840.00 | 19,420.00 | 19,570.00 | 0.0M |
| 2025-07-17 | 19,640.00 | 19,800.00 | 19,450.00 | 19,620.00 | 0.0M |
| 2025-07-16 | 19,330.00 | 19,800.00 | 19,330.00 | 19,680.00 | 0.0M |
| 2025-07-15 | 19,100.00 | 19,590.00 | 19,010.00 | 19,570.00 | 0.0M |
| 2025-07-14 | 19,150.00 | 19,380.00 | 19,010.00 | 19,320.00 | 0.0M |
| 2025-07-11 | 19,410.00 | 19,600.00 | 19,180.00 | 19,380.00 | 0.0M |
| 2025-07-10 | 19,430.00 | 19,640.00 | 19,260.00 | 19,410.00 | 0.0M |
| 2025-07-09 | 19,300.00 | 19,600.00 | 19,250.00 | 19,430.00 | 0.0M |
| 2025-07-08 | 18,710.00 | 19,340.00 | 18,710.00 | 19,300.00 | 0.0M |
| 2025-07-07 | 18,380.00 | 19,340.00 | 18,380.00 | 19,340.00 | 0.0M |
| 2025-07-04 | 18,380.00 | 18,630.00 | 18,280.00 | 18,440.00 | 0.0M |
| 2025-07-03 | 18,220.00 | 18,400.00 | 18,070.00 | 18,400.00 | 0.0M |
| 2025-07-02 | 18,060.00 | 18,240.00 | 17,880.00 | 18,220.00 | 0.0M |
| 2025-07-01 | 17,690.00 | 18,300.00 | 17,690.00 | 18,060.00 | 0.0M |
| 2025-06-30 | 18,010.00 | 18,010.00 | 17,660.00 | 17,690.00 | 0.0M |
| 2025-06-27 | 18,080.00 | 18,080.00 | 17,910.00 | 18,010.00 | 0.0M |
| 2025-06-26 | 18,080.00 | 18,320.00 | 17,920.00 | 18,240.00 | 0.0M |
| 2025-06-25 | 18,200.00 | 18,200.00 | 17,930.00 | 18,080.00 | 0.0M |
| 2025-06-24 | 17,940.00 | 18,290.00 | 17,800.00 | 17,920.00 | 0.0M |
| 2025-06-23 | 18,220.00 | 18,230.00 | 17,910.00 | 17,940.00 | 0.0M |
| 2025-06-20 | 17,970.00 | 18,260.00 | 17,760.00 | 18,230.00 | 0.0M |
| 2025-06-19 | 17,960.00 | 18,100.00 | 17,960.00 | 17,970.00 | 0.0M |
| 2025-06-18 | 17,990.00 | 18,130.00 | 17,830.00 | 17,960.00 | 0.0M |
| 2025-06-17 | 18,000.00 | 18,290.00 | 17,890.00 | 17,990.00 | 0.0M |
| 2025-06-16 | 17,890.00 | 18,100.00 | 17,560.00 | 18,000.00 | 0.0M |
| 2025-06-13 | 18,000.00 | 18,230.00 | 17,560.00 | 17,890.00 | 0.0M |
| 2025-06-12 | 18,000.00 | 18,240.00 | 18,000.00 | 18,140.00 | 0.0M |
| 2025-06-11 | 17,680.00 | 18,000.00 | 17,680.00 | 18,000.00 | 0.0M |
| 2025-06-10 | 17,750.00 | 17,750.00 | 17,660.00 | 17,680.00 | 0.0M |
| 2025-06-09 | 17,460.00 | 17,770.00 | 17,460.00 | 17,750.00 | 0.0M |
| 2025-06-05 | 17,220.00 | 17,650.00 | 17,220.00 | 17,600.00 | 0.0M |
| 2025-06-04 | 17,220.00 | 17,300.00 | 17,130.00 | 17,220.00 | 0.0M |
| 2025-06-02 | 16,840.00 | 17,250.00 | 16,840.00 | 17,220.00 | 0.0M |
| 2025-05-30 | 16,680.00 | 16,860.00 | 16,510.00 | 16,840.00 | 0.0M |
| 2025-05-29 | 16,200.00 | 16,870.00 | 16,040.00 | 16,680.00 | 0.0M |
| 2025-05-28 | 16,070.00 | 16,200.00 | 16,030.00 | 16,200.00 | 0.0M |
| 2025-05-27 | 16,060.00 | 16,290.00 | 16,040.00 | 16,200.00 | 0.0M |
| 2025-05-26 | 15,800.00 | 16,100.00 | 15,740.00 | 16,100.00 | 0.0M |
| 2025-05-23 | 15,850.00 | 15,930.00 | 15,670.00 | 15,800.00 | 0.0M |
| 2025-05-22 | 15,900.00 | 15,900.00 | 15,800.00 | 15,850.00 | 0.0M |
| 2025-05-21 | 16,180.00 | 16,180.00 | 15,700.00 | 15,900.00 | 0.0M |
| 2025-05-20 | 16,040.00 | 16,200.00 | 16,040.00 | 16,190.00 | 0.0M |
| 2025-05-19 | 16,220.00 | 16,300.00 | 16,170.00 | 16,200.00 | 0.0M |
| 2025-05-16 | 16,200.00 | 16,510.00 | 16,150.00 | 16,220.00 | 0.0M |
| 2025-05-15 | 16,270.00 | 16,270.00 | 16,200.00 | 16,200.00 | 0.0M |
| 2025-05-14 | 16,380.00 | 16,380.00 | 16,160.00 | 16,270.00 | 0.0M |
| 2025-05-13 | 16,390.00 | 16,390.00 | 16,240.00 | 16,380.00 | 0.0M |
| 2025-05-12 | 16,270.00 | 16,430.00 | 16,220.00 | 16,390.00 | 0.0M |
| 2025-05-09 | 16,210.00 | 16,430.00 | 16,140.00 | 16,430.00 | 0.0M |
| 2025-05-08 | 16,400.00 | 16,490.00 | 16,350.00 | 16,440.00 | 0.0M |
| 2025-05-07 | 16,100.00 | 17,120.00 | 16,100.00 | 16,590.00 | 0.0M |
| 2025-05-02 | 16,000.00 | 16,150.00 | 15,980.00 | 16,100.00 | 0.0M |
| 2025-04-30 | 15,990.00 | 16,010.00 | 15,950.00 | 16,000.00 | 0.0M |
| 2025-04-29 | 16,010.00 | 16,020.00 | 15,860.00 | 15,990.00 | 0.0M |
| 2025-04-28 | 16,000.00 | 16,010.00 | 15,920.00 | 16,010.00 | 0.0M |
| 2025-04-25 | 16,010.00 | 16,010.00 | 15,880.00 | 16,000.00 | 0.0M |
| 2025-04-24 | 15,760.00 | 16,010.00 | 15,650.00 | 15,910.00 | 0.0M |
| 2025-04-23 | 15,570.00 | 15,900.00 | 15,570.00 | 15,760.00 | 0.0M |
| 2025-04-22 | 15,580.00 | 15,780.00 | 15,180.00 | 15,570.00 | 0.0M |
| 2025-04-21 | 15,370.00 | 15,500.00 | 15,000.00 | 15,490.00 | 0.0M |
| 2025-04-18 | 15,490.00 | 15,490.00 | 15,310.00 | 15,370.00 | 0.0M |
| 2025-04-17 | 14,980.00 | 15,570.00 | 14,980.00 | 15,490.00 | 0.0M |
| 2025-04-16 | 14,980.00 | 15,030.00 | 14,980.00 | 14,980.00 | 0.0M |
| 2025-04-15 | 15,010.00 | 15,020.00 | 14,980.00 | 14,980.00 | 0.0M |
| 2025-04-14 | 14,980.00 | 15,020.00 | 14,980.00 | 15,010.00 | 0.0M |
| 2025-04-11 | 14,610.00 | 14,990.00 | 14,610.00 | 14,980.00 | 0.0M |
| 2025-04-10 | 14,960.00 | 15,010.00 | 14,820.00 | 15,000.00 | 0.0M |
| 2025-04-09 | 14,870.00 | 14,990.00 | 14,570.00 | 14,970.00 | 0.0M |
| 2025-04-08 | 14,780.00 | 14,990.00 | 14,780.00 | 14,990.00 | 0.0M |
| 2025-04-07 | 14,890.00 | 14,970.00 | 14,800.00 | 14,900.00 | 0.0M |
| 2025-04-04 | 15,010.00 | 15,010.00 | 14,940.00 | 15,010.00 | 0.0M |
| 2025-04-03 | 15,020.00 | 15,020.00 | 14,580.00 | 15,010.00 | 0.0M |
| 2025-04-02 | 14,700.00 | 15,030.00 | 14,700.00 | 15,020.00 | 0.0M |
| 2025-04-01 | 15,250.00 | 15,250.00 | 14,780.00 | 14,990.00 | 0.0M |
| 2025-03-31 | 14,090.00 | 14,950.00 | 14,090.00 | 14,950.00 | 0.0M |
| 2025-03-28 | 14,950.00 | 15,000.00 | 14,850.00 | 14,960.00 | 0.0M |
| 2025-03-27 | 14,820.00 | 14,990.00 | 14,820.00 | 14,980.00 | 0.0M |
| 2025-03-26 | 15,010.00 | 15,010.00 | 14,800.00 | 15,000.00 | 0.0M |
| 2025-03-25 | 14,990.00 | 15,000.00 | 14,860.00 | 14,990.00 | 0.0M |
| 2025-03-24 | 14,900.00 | 15,000.00 | 14,830.00 | 14,990.00 | 0.0M |
| 2025-03-21 | 14,850.00 | 14,970.00 | 14,840.00 | 14,900.00 | 0.0M |
| 2025-03-20 | 14,790.00 | 15,010.00 | 14,540.00 | 14,970.00 | 0.0M |
| 2025-03-19 | 14,990.00 | 14,990.00 | 14,790.00 | 14,790.00 | 0.0M |
| 2025-03-18 | 14,760.00 | 15,000.00 | 14,560.00 | 14,990.00 | 0.0M |
| 2025-03-17 | 14,760.00 | 14,900.00 | 14,760.00 | 14,760.00 | 0.0M |
| 2025-03-14 | 14,990.00 | 14,990.00 | 14,760.00 | 14,760.00 | 0.0M |
| 2025-03-13 | 15,020.00 | 15,020.00 | 14,880.00 | 14,990.00 | 0.0M |
| 2025-03-12 | 14,990.00 | 14,990.00 | 14,870.00 | 14,980.00 | 0.0M |
| 2025-03-11 | 14,880.00 | 15,040.00 | 14,660.00 | 14,990.00 | 0.0M |
| 2025-03-10 | 15,000.00 | 15,000.00 | 14,890.00 | 14,890.00 | 0.0M |
| 2025-03-07 | 14,550.00 | 15,000.00 | 14,520.00 | 15,000.00 | 0.0M |
| 2025-03-06 | 14,460.00 | 14,800.00 | 14,460.00 | 14,520.00 | 0.0M |
| 2025-03-05 | 14,610.00 | 15,190.00 | 14,460.00 | 14,460.00 | 0.0M |
| 2025-03-04 | 14,940.00 | 14,950.00 | 14,540.00 | 14,610.00 | 0.0M |
| 2025-02-28 | 14,500.00 | 15,000.00 | 14,210.00 | 14,950.00 | 0.0M |
| 2025-02-27 | 14,560.00 | 14,560.00 | 14,390.00 | 14,560.00 | 0.0M |
| 2025-02-26 | 14,510.00 | 14,560.00 | 14,160.00 | 14,560.00 | 0.0M |
| 2025-02-25 | 14,360.00 | 14,600.00 | 14,280.00 | 14,520.00 | 0.0M |
| 2025-02-24 | 14,390.00 | 14,690.00 | 14,190.00 | 14,360.00 | 0.0M |
| 2025-02-21 | 13,850.00 | 14,700.00 | 13,790.00 | 14,410.00 | 0.0M |
| 2025-02-20 | 13,950.00 | 13,950.00 | 13,710.00 | 13,850.00 | 0.0M |
| 2025-02-19 | 13,970.00 | 13,970.00 | 13,860.00 | 13,950.00 | 0.0M |
| 2025-02-18 | 14,060.00 | 14,130.00 | 13,700.00 | 13,970.00 | 0.0M |
| 2025-02-17 | 14,180.00 | 14,180.00 | 13,850.00 | 14,130.00 | 0.0M |
| 2025-02-14 | 14,270.00 | 14,270.00 | 14,180.00 | 14,180.00 | 0.0M |
| 2025-02-13 | 14,510.00 | 14,610.00 | 13,900.00 | 14,270.00 | 0.0M |
| 2025-02-12 | 14,690.00 | 14,690.00 | 14,450.00 | 14,690.00 | 0.0M |
| 2025-02-11 | 14,720.00 | 14,820.00 | 14,530.00 | 14,690.00 | 0.0M |
| 2025-02-10 | 15,010.00 | 15,010.00 | 14,660.00 | 14,830.00 | 0.0M |
| 2025-02-07 | 14,440.00 | 15,010.00 | 14,340.00 | 15,010.00 | 0.0M |
| 2025-02-06 | 14,510.00 | 14,510.00 | 14,270.00 | 14,440.00 | 0.0M |
| 2025-02-05 | 14,820.00 | 14,820.00 | 14,510.00 | 14,510.00 | 0.0M |
| 2025-02-04 | 14,960.00 | 14,960.00 | 14,770.00 | 14,820.00 | 0.0M |
| 2025-02-03 | 14,920.00 | 15,100.00 | 14,520.00 | 14,970.00 | 0.0M |
| 2025-01-31 | 15,140.00 | 15,140.00 | 14,500.00 | 15,100.00 | 0.0M |
| 2025-01-24 | 14,700.00 | 15,190.00 | 14,700.00 | 15,140.00 | 0.0M |
| 2025-01-23 | 14,700.00 | 14,760.00 | 14,530.00 | 14,700.00 | 0.0M |
| 2025-01-22 | 14,710.00 | 14,760.00 | 14,520.00 | 14,700.00 | 0.0M |
| 2025-01-21 | 14,690.00 | 14,790.00 | 14,100.00 | 14,710.00 | 0.0M |
| 2025-01-20 | 14,990.00 | 14,990.00 | 14,120.00 | 14,490.00 | 0.0M |
| 2025-01-17 | 15,400.00 | 15,400.00 | 14,460.00 | 14,460.00 | 0.0M |
| 2025-01-16 | 14,840.00 | 14,840.00 | 14,570.00 | 14,690.00 | 0.0M |
| 2025-01-15 | 14,990.00 | 15,000.00 | 14,800.00 | 14,840.00 | 0.0M |
| 2025-01-14 | 14,990.00 | 15,280.00 | 14,850.00 | 14,990.00 | 0.0M |
| 2025-01-13 | 15,040.00 | 15,390.00 | 14,890.00 | 14,990.00 | 0.0M |
| 2025-01-10 | 15,040.00 | 15,040.00 | 14,950.00 | 15,040.00 | 0.0M |
| 2025-01-09 | 14,950.00 | 15,200.00 | 14,630.00 | 15,040.00 | 0.0M |
| 2025-01-08 | 14,590.00 | 14,660.00 | 14,480.00 | 14,630.00 | 0.0M |
| 2025-01-07 | 14,490.00 | 14,650.00 | 14,260.00 | 14,590.00 | 0.0M |
| 2025-01-06 | 14,010.00 | 14,350.00 | 14,010.00 | 14,250.00 | 0.0M |
| 2025-01-03 | 14,010.00 | 14,430.00 | 14,010.00 | 14,010.00 | 0.0M |
| 2025-01-02 | 13,640.00 | 14,220.00 | 13,640.00 | 14,010.00 | 0.0M |