18,700.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 18,700.00 | 18,750.00 | 18,500.00 | 18,700.00 | 0.5M |
| 2025-09-30 | 18,450.00 | 18,700.00 | 18,000.00 | 18,600.00 | 1.3M |
| 2025-09-29 | 18,900.00 | 19,050.00 | 18,350.00 | 18,450.00 | 1.1M |
| 2025-09-26 | 18,650.00 | 19,000.00 | 18,450.00 | 18,700.00 | 1.7M |
| 2025-09-25 | 19,000.00 | 19,100.00 | 18,600.00 | 18,650.00 | 1.3M |
| 2025-09-24 | 18,150.00 | 18,700.00 | 18,000.00 | 18,700.00 | 1.1M |
| 2025-09-23 | 18,550.00 | 18,750.00 | 18,250.00 | 18,250.00 | 0.7M |
| 2025-09-22 | 18,600.00 | 19,050.00 | 18,450.00 | 18,550.00 | 1.7M |
| 2025-09-19 | 18,250.00 | 18,650.00 | 18,250.00 | 18,450.00 | 0.9M |
| 2025-09-18 | 18,350.00 | 18,700.00 | 18,000.00 | 18,150.00 | 2.3M |
| 2025-09-17 | 18,900.00 | 19,150.00 | 18,450.00 | 18,650.00 | 1.0M |
| 2025-09-16 | 19,150.00 | 19,300.00 | 18,850.00 | 18,850.00 | 1.2M |
| 2025-09-15 | 19,050.00 | 19,300.00 | 18,900.00 | 19,100.00 | 1.1M |
| 2025-09-12 | 19,000.00 | 19,300.00 | 18,950.00 | 19,050.00 | 0.9M |
| 2025-09-11 | 18,850.00 | 18,950.00 | 18,050.00 | 18,900.00 | 1.8M |
| 2025-09-10 | 19,350.00 | 19,350.00 | 18,800.00 | 18,850.00 | 1.2M |
| 2025-09-09 | 19,250.00 | 19,550.00 | 18,900.00 | 19,350.00 | 1.5M |
| 2025-09-08 | 19,400.00 | 19,650.00 | 19,050.00 | 19,100.00 | 2.2M |
| 2025-09-05 | 20,200.00 | 20,600.00 | 19,000.00 | 19,000.00 | 3.0M |
| 2025-09-04 | 20,150.00 | 20,700.00 | 20,050.00 | 20,100.00 | 1.8M |
| 2025-09-03 | 19,500.00 | 20,000.00 | 19,450.00 | 20,000.00 | 1.3M |
| 2025-08-29 | 19,450.00 | 20,050.00 | 19,350.00 | 19,400.00 | 1.9M |
| 2025-08-28 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 0.8M |
| 2025-08-27 | 19,600.00 | 19,900.00 | 19,300.00 | 19,500.00 | 1.5M |
| 2025-08-26 | 18,400.00 | 19,400.00 | 18,400.00 | 19,400.00 | 1.5M |
| 2025-08-25 | 19,300.00 | 19,600.00 | 18,550.00 | 18,650.00 | 2.3M |
| 2025-08-22 | 20,000.00 | 20,350.00 | 19,100.00 | 19,250.00 | 4.3M |
| 2025-08-21 | 21,250.00 | 21,400.00 | 20,500.00 | 20,500.00 | 2.6M |
| 2025-08-20 | 22,200.00 | 22,250.00 | 20,650.00 | 21,250.00 | 3.4M |
| 2025-08-19 | 21,700.00 | 22,400.00 | 21,350.00 | 21,900.00 | 5.6M |
| 2025-08-18 | 21,300.00 | 21,600.00 | 20,700.00 | 21,400.00 | 3.2M |
| 2025-08-15 | 22,100.00 | 22,500.00 | 20,950.00 | 21,300.00 | 3.9M |
| 2025-08-14 | 22,500.00 | 22,500.00 | 21,800.00 | 22,150.00 | 3.5M |
| 2025-08-13 | 21,900.00 | 22,350.00 | 21,550.00 | 22,150.00 | 7.2M |
| 2025-08-12 | 21,300.00 | 21,300.00 | 20,600.00 | 21,100.00 | 2.7M |
| 2025-08-11 | 21,000.00 | 21,950.00 | 21,000.00 | 21,300.00 | 3.7M |
| 2025-08-08 | 20,600.00 | 21,200.00 | 19,900.00 | 21,000.00 | 5.3M |
| 2025-08-07 | 20,450.00 | 20,600.00 | 20,150.00 | 20,400.00 | 3.2M |
| 2025-08-06 | 20,100.00 | 20,100.00 | 19,700.00 | 20,100.00 | 1.9M |
| 2025-08-05 | 19,650.00 | 20,600.00 | 19,450.00 | 19,950.00 | 5.6M |
| 2025-08-04 | 19,450.00 | 19,900.00 | 19,350.00 | 19,500.00 | 2.0M |
| 2025-08-01 | 19,500.00 | 19,800.00 | 19,300.00 | 19,600.00 | 2.2M |
| 2025-07-31 | 19,950.00 | 19,950.00 | 18,900.00 | 19,550.00 | 3.0M |
| 2025-07-30 | 20,000.00 | 20,200.00 | 19,100.00 | 19,700.00 | 3.4M |
| 2025-07-29 | 21,500.00 | 21,550.00 | 20,000.00 | 20,000.00 | 8.4M |
| 2025-07-28 | 21,300.00 | 22,000.00 | 21,050.00 | 21,500.00 | 4.6M |
| 2025-07-25 | 20,850.00 | 21,000.00 | 20,500.00 | 20,950.00 | 3.3M |
| 2025-07-24 | 21,350.00 | 21,500.00 | 20,650.00 | 20,800.00 | 2.7M |
| 2025-07-23 | 21,000.00 | 21,100.00 | 20,600.00 | 21,100.00 | 4.4M |
| 2025-07-22 | 20,250.00 | 20,900.00 | 20,050.00 | 20,800.00 | 3.5M |
| 2025-07-21 | 20,550.00 | 20,750.00 | 20,100.00 | 20,450.00 | 3.9M |
| 2025-07-18 | 20,600.00 | 21,000.00 | 20,300.00 | 20,550.00 | 6.5M |
| 2025-07-17 | 20,000.00 | 21,000.00 | 19,800.00 | 20,200.00 | 4.8M |
| 2025-07-16 | 19,800.00 | 20,150.00 | 19,600.00 | 19,850.00 | 2.9M |
| 2025-07-15 | 20,650.00 | 20,650.00 | 19,800.00 | 19,800.00 | 3.1M |
| 2025-07-14 | 19,900.00 | 20,450.00 | 18,950.00 | 20,350.00 | 5.3M |
| 2025-07-11 | 19,900.00 | 20,000.00 | 19,300.00 | 19,700.00 | 2.8M |
| 2025-07-10 | 19,200.00 | 19,900.00 | 19,150.00 | 19,900.00 | 4.6M |
| 2025-07-09 | 19,050.00 | 19,300.00 | 18,800.00 | 19,050.00 | 3.8M |
| 2025-07-08 | 19,250.00 | 19,300.00 | 18,700.00 | 19,000.00 | 3.6M |
| 2025-07-07 | 18,900.00 | 19,350.00 | 18,500.00 | 19,000.00 | 3.9M |
| 2025-07-04 | 18,300.00 | 19,000.00 | 18,200.00 | 18,550.00 | 4.0M |
| 2025-07-03 | 18,100.00 | 18,600.00 | 17,900.00 | 18,100.00 | 6.0M |
| 2025-07-02 | 17,900.00 | 18,100.00 | 17,800.00 | 18,050.00 | 2.0M |
| 2025-07-01 | 18,400.00 | 18,400.00 | 17,800.00 | 17,900.00 | 2.0M |
| 2025-06-30 | 17,800.00 | 18,500.00 | 17,800.00 | 18,350.00 | 4.3M |
| 2025-06-27 | 18,200.00 | 18,400.00 | 17,900.00 | 17,900.00 | 2.8M |
| 2025-06-26 | 17,750.00 | 18,000.00 | 17,450.00 | 18,000.00 | 1.8M |
| 2025-06-25 | 17,850.00 | 18,200.00 | 17,550.00 | 17,650.00 | 2.5M |
| 2025-06-24 | 18,050.00 | 18,250.00 | 17,850.00 | 17,850.00 | 3.7M |
| 2025-06-23 | 17,500.00 | 17,800.00 | 17,000.00 | 17,800.00 | 2.3M |
| 2025-06-20 | 17,500.00 | 17,900.00 | 17,500.00 | 17,550.00 | 2.0M |
| 2025-06-19 | 17,800.00 | 17,800.00 | 17,250.00 | 17,500.00 | 1.8M |
| 2025-06-18 | 17,650.00 | 17,950.00 | 17,350.00 | 17,600.00 | 1.6M |
| 2025-06-17 | 17,750.00 | 18,250.00 | 17,550.00 | 17,700.00 | 2.8M |
| 2025-06-16 | 17,150.00 | 17,550.00 | 17,150.00 | 17,550.00 | 2.3M |
| 2025-06-13 | 17,800.00 | 18,050.00 | 16,900.00 | 17,250.00 | 6.5M |
| 2025-06-12 | 18,250.00 | 18,550.00 | 17,900.00 | 18,100.00 | 2.7M |
| 2025-06-11 | 18,100.00 | 18,450.00 | 18,000.00 | 18,250.00 | 2.0M |
| 2025-06-10 | 18,500.00 | 18,550.00 | 17,900.00 | 18,100.00 | 3.4M |
| 2025-06-09 | 18,650.00 | 19,000.00 | 18,350.00 | 18,500.00 | 3.5M |
| 2025-06-06 | 18,650.00 | 19,100.00 | 18,300.00 | 18,400.00 | 4.4M |
| 2025-06-05 | 19,000.00 | 19,000.00 | 18,550.00 | 18,650.00 | 2.3M |
| 2025-06-04 | 17,700.00 | 19,250.00 | 17,700.00 | 19,000.00 | 6.3M |
| 2025-06-03 | 18,450.00 | 18,450.00 | 17,950.00 | 18,000.00 | 4.8M |
| 2025-06-02 | 17,550.00 | 18,450.00 | 17,350.00 | 18,300.00 | 6.4M |
| 2025-05-30 | 17,100.00 | 17,550.00 | 16,800.00 | 17,250.00 | 8.1M |
| 2025-05-29 | 16,000.00 | 16,900.00 | 15,850.00 | 16,900.00 | 6.5M |
| 2025-05-28 | 16,250.00 | 16,250.00 | 15,750.00 | 15,800.00 | 2.1M |
| 2025-05-27 | 15,300.00 | 16,150.00 | 15,200.00 | 16,100.00 | 5.1M |
| 2025-05-26 | 14,450.00 | 15,200.00 | 14,200.00 | 15,100.00 | 2.5M |
| 2025-05-23 | 14,750.00 | 14,750.00 | 14,300.00 | 14,450.00 | 1.5M |
| 2025-05-22 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 1.5M |
| 2025-05-21 | 15,300.00 | 15,300.00 | 14,700.00 | 14,850.00 | 1.7M |
| 2025-05-20 | 15,000.00 | 15,150.00 | 14,900.00 | 15,000.00 | 0.9M |
| 2025-05-19 | 15,200.00 | 15,600.00 | 15,000.00 | 15,000.00 | 2.8M |
| 2025-05-16 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 1.9M |
| 2025-05-15 | 15,250.00 | 15,300.00 | 14,950.00 | 15,050.00 | 1.4M |
| 2025-05-14 | 15,300.00 | 15,350.00 | 15,000.00 | 15,150.00 | 1.2M |
| 2025-05-13 | 15,150.00 | 15,350.00 | 14,950.00 | 15,300.00 | 2.1M |
| 2025-05-12 | 15,000.00 | 15,050.00 | 14,750.00 | 14,900.00 | 0.9M |
| 2025-05-09 | 15,400.00 | 15,450.00 | 14,900.00 | 15,000.00 | 1.8M |
| 2025-05-08 | 15,000.00 | 15,650.00 | 14,800.00 | 15,400.00 | 2.8M |
| 2025-05-07 | 14,700.00 | 15,200.00 | 14,600.00 | 14,950.00 | 1.9M |
| 2025-05-06 | 14,700.00 | 15,150.00 | 14,700.00 | 14,750.00 | 2.3M |
| 2025-05-05 | 14,450.00 | 14,700.00 | 14,300.00 | 14,700.00 | 1.2M |
| 2025-04-29 | 14,650.00 | 14,650.00 | 14,350.00 | 14,450.00 | 1.1M |
| 2025-04-28 | 14,550.00 | 14,700.00 | 14,400.00 | 14,500.00 | 1.0M |
| 2025-04-25 | 14,800.00 | 14,900.00 | 14,500.00 | 14,550.00 | 1.3M |
| 2025-04-24 | 14,200.00 | 15,000.00 | 14,200.00 | 14,800.00 | 3.6M |
| 2025-04-23 | 13,950.00 | 14,500.00 | 13,750.00 | 14,200.00 | 1.9M |
| 2025-04-22 | 14,050.00 | 14,150.00 | 13,200.00 | 13,600.00 | 3.7M |
| 2025-04-21 | 14,400.00 | 14,400.00 | 13,900.00 | 14,150.00 | 1.9M |
| 2025-04-18 | 14,500.00 | 14,650.00 | 14,250.00 | 14,250.00 | 1.9M |
| 2025-04-17 | 14,350.00 | 14,500.00 | 14,100.00 | 14,300.00 | 1.6M |
| 2025-04-16 | 13,350.00 | 14,250.00 | 13,350.00 | 14,250.00 | 5.1M |
| 2025-04-15 | 13,850.00 | 14,200.00 | 13,350.00 | 13,350.00 | 2.1M |
| 2025-04-14 | 14,500.00 | 14,500.00 | 13,750.00 | 14,050.00 | 1.9M |
| 2025-04-11 | 13,700.00 | 14,050.00 | 13,100.00 | 14,050.00 | 4.0M |
| 2025-04-10 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 0.2M |
| 2025-04-09 | 12,300.00 | 12,700.00 | 12,300.00 | 12,300.00 | 4.7M |
| 2025-04-08 | 13,200.00 | 13,500.00 | 13,200.00 | 13,200.00 | 1.1M |
| 2025-04-04 | 14,150.00 | 14,400.00 | 14,150.00 | 14,150.00 | 3.4M |
| 2025-04-03 | 15,300.00 | 15,800.00 | 15,200.00 | 15,200.00 | 2.8M |
| 2025-04-02 | 16,450.00 | 16,600.00 | 16,250.00 | 16,300.00 | 1.4M |
| 2025-04-01 | 16,500.00 | 16,700.00 | 16,400.00 | 16,500.00 | 0.6M |
| 2025-03-31 | 16,450.00 | 16,750.00 | 16,350.00 | 16,500.00 | 0.9M |
| 2025-03-28 | 16,750.00 | 16,900.00 | 16,450.00 | 16,550.00 | 1.4M |
| 2025-03-27 | 16,450.00 | 16,850.00 | 16,400.00 | 16,700.00 | 1.2M |
| 2025-03-26 | 16,450.00 | 16,750.00 | 16,450.00 | 16,450.00 | 1.2M |
| 2025-03-25 | 16,150.00 | 16,650.00 | 16,100.00 | 16,450.00 | 1.4M |
| 2025-03-24 | 16,500.00 | 16,550.00 | 15,900.00 | 16,150.00 | 2.6M |
| 2025-03-21 | 16,700.00 | 16,900.00 | 16,500.00 | 16,500.00 | 1.4M |
| 2025-03-20 | 17,100.00 | 17,250.00 | 16,650.00 | 16,750.00 | 2.2M |
| 2025-03-19 | 17,500.00 | 17,600.00 | 17,050.00 | 17,100.00 | 2.8M |
| 2025-03-18 | 18,050.00 | 18,100.00 | 17,600.00 | 17,600.00 | 1.4M |
| 2025-03-17 | 17,650.00 | 18,050.00 | 17,650.00 | 17,950.00 | 2.0M |
| 2025-03-14 | 17,500.00 | 17,900.00 | 17,350.00 | 17,600.00 | 2.4M |
| 2025-03-13 | 18,050.00 | 18,200.00 | 17,400.00 | 17,500.00 | 2.8M |
| 2025-03-12 | 18,400.00 | 18,450.00 | 18,050.00 | 18,050.00 | 1.8M |
| 2025-03-11 | 18,000.00 | 18,300.00 | 17,950.00 | 18,300.00 | 1.6M |
| 2025-03-10 | 18,550.00 | 18,600.00 | 18,200.00 | 18,350.00 | 2.2M |
| 2025-03-07 | 18,450.00 | 18,800.00 | 18,350.00 | 18,500.00 | 4.3M |
| 2025-03-06 | 17,950.00 | 18,600.00 | 17,900.00 | 18,350.00 | 2.5M |
| 2025-03-05 | 18,450.00 | 18,450.00 | 17,850.00 | 17,850.00 | 2.0M |
| 2025-03-04 | 18,200.00 | 18,600.00 | 18,100.00 | 18,450.00 | 3.5M |
| 2025-03-03 | 18,350.00 | 18,400.00 | 18,050.00 | 18,250.00 | 1.6M |
| 2025-02-28 | 18,300.00 | 18,600.00 | 18,100.00 | 18,250.00 | 2.3M |
| 2025-02-27 | 17,700.00 | 18,300.00 | 17,650.00 | 18,300.00 | 2.5M |
| 2025-02-26 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 3.2M |
| 2025-02-25 | 18,000.00 | 18,400.00 | 17,900.00 | 18,250.00 | 4.0M |
| 2025-02-24 | 17,900.00 | 17,900.00 | 17,550.00 | 17,750.00 | 1.3M |
| 2025-02-21 | 17,900.00 | 18,100.00 | 17,650.00 | 17,850.00 | 1.8M |
| 2025-02-20 | 18,150.00 | 18,250.00 | 17,950.00 | 17,950.00 | 2.2M |
| 2025-02-19 | 17,400.00 | 18,300.00 | 17,250.00 | 18,150.00 | 5.1M |
| 2025-02-18 | 17,400.00 | 17,750.00 | 17,250.00 | 17,400.00 | 2.6M |
| 2025-02-17 | 17,400.00 | 17,650.00 | 17,350.00 | 17,400.00 | 0.8M |
| 2025-02-14 | 17,400.00 | 17,650.00 | 17,300.00 | 17,400.00 | 0.9M |
| 2025-02-13 | 17,400.00 | 17,400.00 | 17,150.00 | 17,250.00 | 0.4M |
| 2025-02-12 | 17,000.00 | 17,400.00 | 16,450.00 | 17,350.00 | 1.0M |
| 2025-02-11 | 17,100.00 | 17,200.00 | 17,000.00 | 17,000.00 | 0.6M |
| 2025-02-10 | 17,250.00 | 17,300.00 | 17,050.00 | 17,050.00 | 1.0M |
| 2025-02-07 | 17,550.00 | 17,550.00 | 17,300.00 | 17,350.00 | 1.1M |
| 2025-02-06 | 17,900.00 | 17,900.00 | 17,400.00 | 17,450.00 | 1.0M |
| 2025-02-05 | 17,250.00 | 17,950.00 | 17,250.00 | 17,650.00 | 2.1M |
| 2025-02-04 | 17,100.00 | 17,100.00 | 16,850.00 | 17,100.00 | 1.2M |
| 2025-02-03 | 16,600.00 | 17,250.00 | 16,450.00 | 16,950.00 | 1.1M |
| 2025-01-24 | 16,600.00 | 16,800.00 | 16,550.00 | 16,600.00 | 1.0M |
| 2025-01-23 | 16,450.00 | 16,650.00 | 16,400.00 | 16,500.00 | 0.5M |
| 2025-01-22 | 16,350.00 | 16,500.00 | 16,350.00 | 16,350.00 | 0.8M |
| 2025-01-21 | 16,600.00 | 16,750.00 | 16,350.00 | 16,450.00 | 1.4M |
| 2025-01-20 | 16,800.00 | 16,950.00 | 16,600.00 | 16,650.00 | 0.7M |
| 2025-01-17 | 16,750.00 | 17,000.00 | 16,600.00 | 16,950.00 | 1.2M |
| 2025-01-16 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 0.9M |
| 2025-01-15 | 16,500.00 | 16,550.00 | 16,300.00 | 16,400.00 | 0.8M |
| 2025-01-14 | 16,550.00 | 16,800.00 | 16,300.00 | 16,300.00 | 0.7M |
| 2025-01-13 | 16,300.00 | 16,700.00 | 16,250.00 | 16,600.00 | 0.7M |
| 2025-01-10 | 16,800.00 | 16,850.00 | 16,300.00 | 16,300.00 | 1.2M |
| 2025-01-09 | 17,100.00 | 17,150.00 | 16,750.00 | 16,750.00 | 0.6M |
| 2025-01-08 | 16,750.00 | 17,100.00 | 16,750.00 | 17,000.00 | 0.8M |
| 2025-01-07 | 17,550.00 | 17,600.00 | 16,650.00 | 16,700.00 | 3.5M |
| 2025-01-06 | 18,300.00 | 18,400.00 | 17,300.00 | 17,500.00 | 2.8M |
| 2025-01-03 | 18,300.00 | 18,650.00 | 18,300.00 | 18,300.00 | 1.0M |
| 2025-01-02 | 18,450.00 | 18,600.00 | 18,400.00 | 18,400.00 | 0.5M |