18.20
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 18.10 | 18.20 | 18.00 | 18.20 | 68.0M |
| 2025-09-30 | 17.90 | 18.05 | 17.85 | 18.00 | 64.2M |
| 2025-09-26 | 17.80 | 17.85 | 17.60 | 17.80 | 50.6M |
| 2025-09-25 | 17.80 | 18.10 | 17.70 | 17.70 | 131.4M |
| 2025-09-24 | 17.65 | 17.80 | 17.65 | 17.75 | 61.5M |
| 2025-09-23 | 17.45 | 17.65 | 17.40 | 17.65 | 67.6M |
| 2025-09-22 | 17.45 | 17.55 | 17.40 | 17.50 | 50.2M |
| 2025-09-19 | 17.50 | 17.60 | 17.35 | 17.35 | 89.1M |
| 2025-09-18 | 17.40 | 17.55 | 17.25 | 17.55 | 49.5M |
| 2025-09-17 | 17.55 | 17.55 | 17.30 | 17.35 | 50.6M |
| 2025-09-16 | 17.40 | 17.55 | 17.40 | 17.55 | 69.2M |
| 2025-09-15 | 17.30 | 17.50 | 17.30 | 17.45 | 55.4M |
| 2025-09-12 | 17.20 | 17.35 | 17.20 | 17.30 | 46.6M |
| 2025-09-11 | 17.35 | 17.45 | 17.10 | 17.20 | 55.7M |
| 2025-09-10 | 17.25 | 17.30 | 17.15 | 17.30 | 48.0M |
| 2025-09-09 | 17.15 | 17.20 | 17.05 | 17.20 | 36.7M |
| 2025-09-08 | 17.10 | 17.15 | 16.95 | 17.10 | 35.9M |
| 2025-09-05 | 17.20 | 17.25 | 16.90 | 17.10 | 63.1M |
| 2025-09-04 | 17.00 | 17.30 | 17.00 | 17.25 | 92.3M |
| 2025-09-03 | 16.65 | 16.95 | 16.60 | 16.95 | 74.9M |
| 2025-09-02 | 16.40 | 16.65 | 16.40 | 16.65 | 66.7M |
| 2025-09-01 | 16.25 | 16.40 | 16.20 | 16.40 | 52.5M |
| 2025-08-29 | 16.35 | 16.40 | 16.20 | 16.25 | 49.0M |
| 2025-08-28 | 16.30 | 16.35 | 16.20 | 16.35 | 38.8M |
| 2025-08-27 | 16.15 | 16.35 | 16.15 | 16.25 | 34.7M |
| 2025-08-26 | 16.35 | 16.40 | 16.10 | 16.10 | 183.6M |
| 2025-08-25 | 16.40 | 16.45 | 16.30 | 16.40 | 31.2M |
| 2025-08-22 | 16.35 | 16.40 | 16.25 | 16.30 | 22.2M |
| 2025-08-21 | 16.35 | 16.45 | 16.30 | 16.40 | 48.6M |
| 2025-08-20 | 16.30 | 16.35 | 16.10 | 16.30 | 84.9M |
| 2025-08-19 | 16.20 | 16.30 | 16.15 | 16.25 | 41.2M |
| 2025-08-18 | 16.20 | 16.30 | 16.10 | 16.30 | 49.9M |
| 2025-08-15 | 16.45 | 16.45 | 16.15 | 16.25 | 59.0M |
| 2025-08-14 | 16.20 | 16.40 | 16.15 | 16.40 | 76.2M |
| 2025-08-13 | 16.05 | 16.15 | 15.95 | 16.15 | 82.2M |
| 2025-08-12 | 15.85 | 16.05 | 15.75 | 15.95 | 194.6M |
| 2025-08-11 | 16.60 | 16.60 | 16.50 | 16.55 | 175.3M |
| 2025-08-08 | 16.65 | 16.70 | 16.55 | 16.60 | 134.4M |
| 2025-08-07 | 16.70 | 16.75 | 16.60 | 16.60 | 105.2M |
| 2025-08-06 | 16.65 | 16.75 | 16.60 | 16.70 | 54.6M |
| 2025-08-05 | 16.65 | 16.75 | 16.60 | 16.65 | 91.9M |
| 2025-08-04 | 16.35 | 16.60 | 16.35 | 16.60 | 71.7M |
| 2025-08-01 | 16.20 | 16.45 | 16.15 | 16.35 | 75.8M |
| 2025-07-31 | 16.40 | 16.40 | 16.20 | 16.35 | 85.8M |
| 2025-07-30 | 16.25 | 16.40 | 16.20 | 16.40 | 83.3M |
| 2025-07-29 | 16.45 | 16.45 | 16.10 | 16.20 | 136.2M |
| 2025-07-28 | 16.50 | 16.60 | 16.30 | 16.30 | 159.4M |
| 2025-07-25 | 16.30 | 16.50 | 16.25 | 16.40 | 200.6M |
| 2025-07-24 | 16.45 | 16.70 | 16.30 | 16.30 | 476.0M |
| 2025-07-23 | 17.15 | 17.40 | 17.15 | 17.40 | 57.1M |
| 2025-07-22 | 17.50 | 17.55 | 17.25 | 17.30 | 75.0M |
| 2025-07-21 | 17.90 | 17.95 | 17.55 | 17.60 | 81.1M |
| 2025-07-18 | 18.20 | 18.25 | 17.95 | 18.00 | 119.7M |
| 2025-07-17 | 18.00 | 18.40 | 17.90 | 18.40 | 93.3M |
| 2025-07-16 | 18.10 | 18.25 | 17.95 | 18.20 | 113.7M |
| 2025-07-15 | 18.40 | 18.40 | 17.95 | 18.15 | 91.5M |
| 2025-07-14 | 17.85 | 18.60 | 17.60 | 18.60 | 200.0M |
| 2025-07-11 | 16.80 | 18.30 | 16.65 | 18.30 | 639.6M |
| 2025-07-10 | 16.15 | 16.90 | 16.10 | 16.90 | 109.3M |
| 2025-07-09 | 16.10 | 16.35 | 16.00 | 16.25 | 70.7M |
| 2025-07-08 | 16.00 | 16.20 | 15.95 | 16.20 | 67.4M |
| 2025-07-07 | 15.95 | 16.20 | 15.90 | 16.05 | 57.7M |
| 2025-07-04 | 16.20 | 16.20 | 15.95 | 15.95 | 42.4M |
| 2025-07-03 | 16.00 | 16.20 | 15.95 | 16.15 | 47.5M |
| 2025-07-02 | 15.80 | 16.00 | 15.75 | 16.00 | 32.8M |
| 2025-07-01 | 15.75 | 15.95 | 15.75 | 15.75 | 38.4M |
| 2025-06-30 | 16.00 | 16.00 | 15.75 | 15.75 | 37.6M |
| 2025-06-27 | 15.90 | 16.05 | 15.85 | 15.95 | 48.8M |
| 2025-06-26 | 15.85 | 16.15 | 15.80 | 15.85 | 79.2M |
| 2025-06-25 | 15.90 | 16.00 | 15.80 | 15.80 | 54.0M |
| 2025-06-24 | 16.00 | 16.25 | 15.80 | 15.80 | 72.0M |
| 2025-06-23 | 16.25 | 16.30 | 15.90 | 15.90 | 97.9M |
| 2025-06-20 | 16.65 | 16.80 | 16.45 | 16.45 | 95.5M |
| 2025-06-19 | 16.80 | 16.80 | 16.60 | 16.65 | 24.6M |
| 2025-06-18 | 16.75 | 16.90 | 16.70 | 16.80 | 40.9M |
| 2025-06-17 | 16.80 | 16.90 | 16.70 | 16.70 | 26.1M |
| 2025-06-16 | 16.75 | 16.85 | 16.65 | 16.80 | 19.1M |
| 2025-06-13 | 16.65 | 16.80 | 16.60 | 16.70 | 21.3M |
| 2025-06-12 | 16.65 | 16.80 | 16.60 | 16.80 | 17.7M |
| 2025-06-11 | 16.75 | 16.80 | 16.55 | 16.65 | 37.1M |
| 2025-06-10 | 16.95 | 17.00 | 16.80 | 16.85 | 25.8M |
| 2025-06-09 | 17.10 | 17.15 | 16.85 | 16.90 | 39.6M |
| 2025-06-06 | 16.75 | 17.05 | 16.65 | 17.00 | 43.4M |
| 2025-06-05 | 16.75 | 16.90 | 16.65 | 16.75 | 25.9M |
| 2025-06-04 | 16.80 | 16.85 | 16.65 | 16.75 | 41.9M |
| 2025-06-03 | 16.50 | 16.85 | 16.50 | 16.70 | 78.2M |
| 2025-06-02 | 17.00 | 17.00 | 16.55 | 16.60 | 65.6M |
| 2025-05-29 | 17.25 | 17.25 | 16.90 | 17.15 | 97.4M |
| 2025-05-28 | 17.20 | 17.25 | 17.00 | 17.15 | 43.8M |
| 2025-05-27 | 17.20 | 17.25 | 17.10 | 17.15 | 40.9M |
| 2025-05-26 | 17.00 | 17.25 | 16.95 | 17.15 | 49.9M |
| 2025-05-23 | 16.75 | 17.10 | 16.75 | 17.10 | 45.1M |
| 2025-05-22 | 16.65 | 16.85 | 16.60 | 16.75 | 26.4M |
| 2025-05-21 | 16.80 | 16.95 | 16.60 | 16.80 | 35.9M |
| 2025-05-20 | 16.80 | 16.85 | 16.70 | 16.75 | 28.1M |
| 2025-05-19 | 16.95 | 17.10 | 16.75 | 16.80 | 53.1M |
| 2025-05-16 | 16.60 | 17.00 | 16.60 | 16.95 | 54.3M |
| 2025-05-15 | 16.40 | 16.70 | 16.40 | 16.65 | 45.7M |
| 2025-05-14 | 16.35 | 16.40 | 16.25 | 16.40 | 37.8M |
| 2025-05-13 | 16.35 | 16.40 | 16.25 | 16.35 | 39.8M |
| 2025-05-12 | 16.30 | 16.40 | 16.20 | 16.30 | 20.3M |
| 2025-05-09 | 16.10 | 16.25 | 16.00 | 16.20 | 22.5M |
| 2025-05-08 | 16.15 | 16.20 | 16.05 | 16.10 | 23.1M |
| 2025-05-07 | 16.10 | 16.10 | 15.90 | 16.10 | 37.2M |
| 2025-05-06 | 15.75 | 16.00 | 15.70 | 15.95 | 48.5M |
| 2025-05-05 | 16.40 | 16.40 | 15.80 | 15.80 | 54.5M |
| 2025-05-02 | 16.55 | 16.65 | 16.25 | 16.45 | 46.2M |
| 2025-04-30 | 16.40 | 16.70 | 16.35 | 16.70 | 39.5M |
| 2025-04-29 | 16.25 | 16.40 | 16.20 | 16.30 | 33.9M |
| 2025-04-28 | 16.20 | 16.30 | 16.10 | 16.20 | 24.8M |
| 2025-04-25 | 15.90 | 16.20 | 15.90 | 16.15 | 46.9M |
| 2025-04-24 | 15.80 | 15.85 | 15.60 | 15.80 | 19.6M |
| 2025-04-23 | 15.60 | 15.75 | 15.60 | 15.75 | 29.6M |
| 2025-04-22 | 15.60 | 15.60 | 15.35 | 15.45 | 29.4M |
| 2025-04-21 | 15.70 | 15.80 | 15.60 | 15.65 | 13.0M |
| 2025-04-18 | 15.80 | 15.80 | 15.65 | 15.70 | 13.8M |
| 2025-04-17 | 15.85 | 15.90 | 15.65 | 15.65 | 18.4M |
| 2025-04-16 | 16.05 | 16.05 | 15.70 | 15.85 | 33.6M |
| 2025-04-15 | 15.70 | 16.15 | 15.65 | 16.15 | 39.6M |
| 2025-04-14 | 15.40 | 15.75 | 15.40 | 15.65 | 49.8M |
| 2025-04-11 | 15.20 | 15.55 | 14.90 | 15.35 | 72.7M |
| 2025-04-10 | 15.60 | 15.60 | 15.35 | 15.60 | 63.5M |
| 2025-04-09 | 15.05 | 15.25 | 14.15 | 14.20 | 121.4M |
| 2025-04-08 | 15.45 | 15.90 | 14.95 | 15.25 | 158.7M |
| 2025-04-07 | 15.60 | 15.75 | 15.60 | 15.60 | 92.5M |
| 2025-04-02 | 17.30 | 17.35 | 17.15 | 17.30 | 36.5M |
| 2025-04-01 | 17.45 | 17.60 | 17.30 | 17.35 | 44.6M |
| 2025-03-31 | 17.45 | 17.45 | 17.20 | 17.20 | 49.0M |
| 2025-03-28 | 17.80 | 17.80 | 17.55 | 17.60 | 23.0M |
| 2025-03-27 | 17.80 | 17.85 | 17.70 | 17.80 | 22.4M |
| 2025-03-26 | 17.70 | 17.85 | 17.70 | 17.80 | 25.2M |
| 2025-03-25 | 17.80 | 17.85 | 17.70 | 17.70 | 21.1M |
| 2025-03-24 | 17.75 | 17.85 | 17.70 | 17.70 | 25.8M |
| 2025-03-21 | 17.60 | 17.80 | 17.60 | 17.65 | 59.9M |
| 2025-03-20 | 17.60 | 17.65 | 17.60 | 17.60 | 14.9M |
| 2025-03-19 | 17.60 | 17.65 | 17.55 | 17.55 | 24.8M |
| 2025-03-18 | 17.60 | 17.70 | 17.55 | 17.60 | 26.5M |
| 2025-03-17 | 17.50 | 17.65 | 17.50 | 17.50 | 21.8M |
| 2025-03-14 | 17.55 | 17.65 | 17.45 | 17.45 | 21.0M |
| 2025-03-13 | 17.60 | 17.65 | 17.45 | 17.45 | 14.0M |
| 2025-03-12 | 17.60 | 17.65 | 17.50 | 17.50 | 22.1M |
| 2025-03-11 | 17.55 | 17.65 | 17.40 | 17.60 | 29.5M |
| 2025-03-10 | 17.70 | 17.75 | 17.60 | 17.60 | 25.2M |
| 2025-03-07 | 17.65 | 17.70 | 17.60 | 17.70 | 20.4M |
| 2025-03-06 | 17.55 | 17.80 | 17.55 | 17.65 | 45.4M |
| 2025-03-05 | 17.45 | 17.50 | 17.40 | 17.40 | 24.0M |
| 2025-03-04 | 17.40 | 17.50 | 17.35 | 17.40 | 27.1M |
| 2025-03-03 | 17.45 | 17.50 | 17.40 | 17.50 | 32.4M |
| 2025-02-27 | 17.40 | 17.50 | 17.35 | 17.40 | 46.9M |
| 2025-02-26 | 17.45 | 17.50 | 17.35 | 17.40 | 36.6M |
| 2025-02-25 | 17.40 | 17.55 | 17.40 | 17.45 | 21.8M |
| 2025-02-24 | 17.50 | 17.50 | 17.45 | 17.45 | 18.7M |
| 2025-02-21 | 17.45 | 17.50 | 17.40 | 17.50 | 15.8M |
| 2025-02-20 | 17.45 | 17.50 | 17.40 | 17.40 | 19.0M |
| 2025-02-19 | 17.40 | 17.50 | 17.35 | 17.45 | 21.8M |
| 2025-02-18 | 17.35 | 17.40 | 17.30 | 17.40 | 17.9M |
| 2025-02-17 | 17.40 | 17.40 | 17.30 | 17.30 | 22.1M |
| 2025-02-14 | 17.35 | 17.35 | 17.25 | 17.25 | 21.8M |
| 2025-02-13 | 17.25 | 17.40 | 17.25 | 17.40 | 19.1M |
| 2025-02-12 | 17.40 | 17.40 | 17.25 | 17.35 | 18.0M |
| 2025-02-11 | 17.30 | 17.35 | 17.20 | 17.35 | 27.7M |
| 2025-02-10 | 17.40 | 17.45 | 17.25 | 17.30 | 31.2M |
| 2025-02-07 | 17.45 | 17.50 | 17.40 | 17.45 | 15.1M |
| 2025-02-06 | 17.40 | 17.50 | 17.35 | 17.50 | 24.5M |
| 2025-02-05 | 17.50 | 17.50 | 17.35 | 17.40 | 17.4M |
| 2025-02-04 | 17.45 | 17.55 | 17.35 | 17.40 | 30.4M |
| 2025-02-03 | 17.30 | 17.55 | 17.25 | 17.35 | 44.0M |
| 2025-01-22 | 17.50 | 17.55 | 17.40 | 17.45 | 22.6M |
| 2025-01-21 | 17.35 | 17.55 | 17.35 | 17.40 | 23.8M |
| 2025-01-20 | 17.35 | 17.40 | 17.25 | 17.30 | 20.4M |
| 2025-01-17 | 17.45 | 17.50 | 17.30 | 17.30 | 23.0M |
| 2025-01-16 | 17.50 | 17.60 | 17.40 | 17.45 | 21.4M |
| 2025-01-15 | 17.40 | 17.50 | 17.30 | 17.40 | 31.1M |
| 2025-01-14 | 17.30 | 17.45 | 17.25 | 17.35 | 23.7M |
| 2025-01-13 | 17.35 | 17.45 | 17.20 | 17.25 | 38.1M |
| 2025-01-10 | 17.50 | 17.65 | 17.40 | 17.40 | 34.1M |
| 2025-01-09 | 17.80 | 17.85 | 17.40 | 17.50 | 26.0M |
| 2025-01-08 | 17.70 | 17.85 | 17.65 | 17.65 | 39.5M |
| 2025-01-07 | 17.65 | 17.85 | 17.60 | 17.65 | 40.1M |
| 2025-01-06 | 17.60 | 17.75 | 17.55 | 17.75 | 46.0M |
| 2025-01-03 | 17.55 | 17.70 | 17.40 | 17.55 | 36.2M |
| 2025-01-02 | 17.40 | 17.55 | 17.35 | 17.55 | 36.8M |