18.12
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.03 | 18.10 | 17.98 | 18.07 | 5,036.7K |
| 09:35 | 18.07 | 18.19 | 18.06 | 18.19 | 3,576.9K |
| 09:40 | 18.19 | 18.19 | 18.13 | 18.14 | 2,515.3K |
| 09:45 | 18.15 | 18.26 | 18.15 | 18.26 | 3,409.2K |
| 09:50 | 18.26 | 18.28 | 18.20 | 18.20 | 2,258.9K |
| 09:55 | 18.21 | 18.28 | 18.20 | 18.24 | 1,947.0K |
| 10:00 | 18.24 | 18.24 | 18.19 | 18.24 | 1,650.7K |
| 10:05 | 18.24 | 18.24 | 18.20 | 18.20 | 1,005.9K |
| 10:10 | 18.19 | 18.26 | 18.19 | 18.21 | 1,476.2K |
| 10:15 | 18.22 | 18.24 | 18.19 | 18.23 | 983.6K |
| 10:20 | 18.22 | 18.34 | 18.22 | 18.28 | 2,810.6K |
| 10:25 | 18.27 | 18.27 | 18.12 | 18.18 | 2,217.5K |
| 10:30 | 18.18 | 18.20 | 18.15 | 18.17 | 1,163.7K |
| 10:35 | 18.16 | 18.20 | 18.11 | 18.12 | 1,194.7K |
| 10:40 | 18.12 | 18.14 | 18.08 | 18.14 | 1,674.9K |
| 10:45 | 18.17 | 18.18 | 18.10 | 18.14 | 667.9K |
| 10:50 | 18.15 | 18.20 | 18.13 | 18.17 | 635.7K |
| 10:55 | 18.17 | 18.20 | 18.16 | 18.18 | 606.9K |
| 11:00 | 18.17 | 18.20 | 18.15 | 18.19 | 535.0K |
| 11:05 | 18.19 | 18.20 | 18.19 | 18.19 | 420.1K |
| 11:10 | 18.19 | 18.22 | 18.19 | 18.19 | 520.5K |
| 11:15 | 18.20 | 18.21 | 18.14 | 18.15 | 636.9K |
| 11:20 | 18.15 | 18.21 | 18.15 | 18.19 | 402.6K |
| 11:25 | 18.19 | 18.20 | 18.17 | 18.17 | 541.5K |
| 11:30 | 18.17 | 18.17 | 18.17 | 18.17 | 1.6K |
| 13:00 | 18.18 | 18.22 | 18.17 | 18.19 | 760.3K |
| 13:05 | 18.19 | 18.29 | 18.17 | 18.23 | 1,382.8K |
| 13:10 | 18.23 | 18.23 | 18.19 | 18.21 | 643.7K |
| 13:15 | 18.20 | 18.23 | 18.18 | 18.21 | 728.2K |
| 13:20 | 18.21 | 18.23 | 18.19 | 18.22 | 756.0K |
| 13:25 | 18.21 | 18.25 | 18.20 | 18.21 | 640.7K |
| 13:30 | 18.21 | 18.21 | 18.14 | 18.14 | 1,490.1K |
| 13:35 | 18.14 | 18.15 | 18.12 | 18.14 | 705.4K |
| 13:40 | 18.15 | 18.18 | 18.15 | 18.16 | 1,215.4K |
| 13:45 | 18.16 | 18.16 | 18.11 | 18.12 | 962.2K |
| 13:50 | 18.12 | 18.12 | 18.07 | 18.10 | 1,427.4K |
| 13:55 | 18.10 | 18.12 | 18.07 | 18.11 | 1,054.4K |
| 14:00 | 18.11 | 18.15 | 18.11 | 18.14 | 676.2K |
| 14:05 | 18.13 | 18.13 | 18.11 | 18.12 | 377.6K |
| 14:10 | 18.11 | 18.14 | 18.11 | 18.13 | 952.5K |
| 14:15 | 18.13 | 18.16 | 18.13 | 18.15 | 588.7K |
| 14:20 | 18.14 | 18.16 | 18.14 | 18.16 | 570.3K |
| 14:25 | 18.15 | 18.17 | 18.14 | 18.15 | 938.0K |
| 14:30 | 18.14 | 18.15 | 18.12 | 18.14 | 900.5K |
| 14:35 | 18.14 | 18.14 | 18.09 | 18.10 | 1,686.5K |
| 14:40 | 18.09 | 18.14 | 18.09 | 18.13 | 884.6K |
| 14:45 | 18.12 | 18.13 | 18.10 | 18.13 | 1,429.8K |
| 14:50 | 18.12 | 18.12 | 18.10 | 18.12 | 2,319.3K |
| 14:55 | 18.12 | 18.13 | 18.11 | 18.12 | 1,130.9K |
| 15:40 | 18.12 | 18.12 | 18.12 | 18.12 | 869.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 18.00 | 18.35 | 17.96 | 18.12 | 63.0M |
| 2025-09-29 | 17.80 | 18.13 | 17.76 | 18.03 | 74.3M |
| 2025-09-26 | 18.04 | 18.30 | 17.67 | 17.69 | 89.2M |
| 2025-09-25 | 18.79 | 19.02 | 18.15 | 18.18 | 133.9M |
| 2025-09-24 | 20.02 | 20.29 | 18.51 | 18.67 | 203.9M |
| 2025-09-23 | 20.92 | 21.95 | 20.20 | 20.57 | 250.1M |
| 2025-09-22 | 18.95 | 20.57 | 18.79 | 20.57 | 132.7M |
| 2025-09-19 | 18.14 | 19.10 | 18.10 | 18.70 | 156.9M |
| 2025-09-18 | 17.97 | 19.42 | 17.71 | 18.20 | 167.7M |
| 2025-09-17 | 18.44 | 18.49 | 18.00 | 18.04 | 121.0M |
| 2025-09-16 | 17.89 | 18.85 | 17.75 | 18.66 | 159.4M |
| 2025-09-15 | 17.46 | 18.35 | 17.30 | 18.00 | 139.9M |
| 2025-09-12 | 17.68 | 18.20 | 17.51 | 17.55 | 129.4M |
| 2025-09-11 | 17.58 | 17.93 | 17.18 | 17.75 | 158.4M |
| 2025-09-10 | 18.17 | 18.54 | 17.51 | 17.59 | 278.7M |
| 2025-09-09 | 16.29 | 17.46 | 16.29 | 17.46 | 133.5M |
| 2025-09-08 | 15.50 | 16.10 | 15.43 | 15.87 | 67.1M |
| 2025-09-05 | 15.21 | 15.53 | 15.13 | 15.50 | 49.3M |
| 2025-09-04 | 15.33 | 16.09 | 14.90 | 15.23 | 81.9M |
| 2025-09-03 | 15.48 | 16.20 | 15.30 | 15.49 | 101.9M |
| 2025-09-02 | 15.56 | 15.58 | 15.02 | 15.32 | 59.7M |
| 2025-09-01 | 15.75 | 15.89 | 15.49 | 15.56 | 40.1M |
| 2025-08-29 | 15.90 | 15.99 | 15.68 | 15.75 | 44.2M |
| 2025-08-28 | 15.79 | 15.94 | 15.13 | 15.89 | 85.0M |
| 2025-08-27 | 16.20 | 16.58 | 15.82 | 15.85 | 87.8M |
| 2025-08-26 | 16.08 | 16.53 | 16.02 | 16.28 | 81.2M |
| 2025-08-25 | 16.11 | 16.45 | 16.03 | 16.24 | 74.6M |
| 2025-08-22 | 16.16 | 16.21 | 15.93 | 16.08 | 59.8M |
| 2025-08-21 | 16.30 | 16.50 | 16.01 | 16.15 | 75.3M |
| 2025-08-20 | 16.00 | 16.88 | 15.85 | 16.33 | 128.1M |
| 2025-08-19 | 15.85 | 16.17 | 15.63 | 15.90 | 84.5M |
| 2025-08-18 | 15.66 | 15.97 | 15.54 | 15.85 | 88.1M |
| 2025-08-15 | 15.33 | 15.97 | 15.30 | 15.72 | 88.7M |
| 2025-08-14 | 15.50 | 15.68 | 15.12 | 15.33 | 75.3M |
| 2025-08-13 | 15.30 | 15.60 | 15.23 | 15.50 | 63.9M |
| 2025-08-12 | 15.50 | 15.88 | 15.34 | 15.37 | 64.0M |
| 2025-08-11 | 15.55 | 15.68 | 15.46 | 15.55 | 71.4M |
| 2025-08-08 | 15.61 | 16.04 | 15.45 | 15.55 | 92.5M |
| 2025-08-07 | 15.89 | 16.45 | 15.67 | 15.68 | 158.1M |
| 2025-08-06 | 15.13 | 15.88 | 15.13 | 15.54 | 126.6M |
| 2025-08-05 | 15.13 | 15.36 | 14.99 | 15.04 | 86.1M |
| 2025-08-04 | 14.45 | 15.18 | 14.41 | 15.15 | 91.5M |
| 2025-08-01 | 14.26 | 14.66 | 14.12 | 14.55 | 59.4M |
| 2025-07-31 | 14.41 | 14.57 | 14.22 | 14.26 | 41.3M |
| 2025-07-30 | 14.36 | 14.55 | 14.22 | 14.48 | 42.4M |
| 2025-07-29 | 14.45 | 14.46 | 14.20 | 14.37 | 36.0M |
| 2025-07-28 | 14.57 | 14.62 | 14.45 | 14.47 | 29.1M |
| 2025-07-25 | 14.72 | 14.73 | 14.43 | 14.55 | 36.6M |
| 2025-07-24 | 14.56 | 14.75 | 14.48 | 14.71 | 36.9M |
| 2025-07-23 | 15.14 | 15.15 | 14.56 | 14.59 | 63.4M |
| 2025-07-22 | 15.01 | 15.17 | 14.80 | 15.02 | 88.9M |
| 2025-07-21 | 14.71 | 15.50 | 14.71 | 15.14 | 130.6M |
| 2025-07-18 | 14.53 | 14.60 | 14.31 | 14.38 | 41.9M |
| 2025-07-17 | 14.40 | 14.72 | 14.29 | 14.52 | 55.2M |
| 2025-07-16 | 14.56 | 14.65 | 14.39 | 14.40 | 52.3M |
| 2025-07-15 | 14.54 | 14.71 | 14.36 | 14.50 | 65.8M |
| 2025-07-14 | 14.15 | 14.68 | 14.00 | 14.60 | 95.6M |
| 2025-07-11 | 13.94 | 14.16 | 13.81 | 14.06 | 41.7M |
| 2025-07-10 | 13.88 | 14.16 | 13.71 | 13.98 | 47.9M |
| 2025-07-09 | 14.20 | 14.51 | 13.95 | 14.00 | 60.0M |
| 2025-07-08 | 14.09 | 14.15 | 13.98 | 14.13 | 39.7M |
| 2025-07-07 | 13.88 | 14.17 | 13.86 | 14.11 | 36.5M |
| 2025-07-04 | 14.01 | 14.18 | 13.88 | 13.95 | 37.9M |
| 2025-07-03 | 13.96 | 14.17 | 13.92 | 14.06 | 40.3M |
| 2025-07-02 | 14.12 | 14.25 | 13.91 | 13.97 | 44.0M |
| 2025-07-01 | 14.50 | 14.50 | 14.02 | 14.08 | 66.6M |
| 2025-06-30 | 14.36 | 14.64 | 14.36 | 14.44 | 86.3M |
| 2025-06-27 | 13.99 | 15.27 | 13.80 | 14.75 | 135.2M |
| 2025-06-26 | 13.80 | 14.32 | 13.76 | 13.92 | 79.1M |
| 2025-06-25 | 13.70 | 13.97 | 13.63 | 13.85 | 69.4M |
| 2025-06-24 | 13.10 | 13.85 | 13.10 | 13.74 | 90.5M |
| 2025-06-23 | 12.71 | 13.09 | 12.66 | 13.01 | 35.7M |
| 2025-06-20 | 12.95 | 13.12 | 12.80 | 12.83 | 29.4M |
| 2025-06-19 | 13.10 | 13.43 | 12.95 | 12.97 | 49.6M |
| 2025-06-18 | 13.17 | 13.23 | 13.02 | 13.17 | 26.9M |
| 2025-06-17 | 13.35 | 13.36 | 13.16 | 13.21 | 22.8M |
| 2025-06-16 | 13.15 | 13.38 | 13.11 | 13.32 | 22.2M |
| 2025-06-13 | 13.46 | 13.53 | 13.22 | 13.27 | 37.1M |
| 2025-06-12 | 13.73 | 13.73 | 13.51 | 13.56 | 35.1M |
| 2025-06-11 | 13.80 | 13.88 | 13.71 | 13.74 | 29.1M |
| 2025-06-10 | 14.11 | 14.14 | 13.53 | 13.79 | 50.9M |
| 2025-06-09 | 13.90 | 14.26 | 13.90 | 14.07 | 44.8M |
| 2025-06-06 | 14.01 | 14.05 | 13.82 | 13.86 | 37.4M |
| 2025-06-05 | 13.92 | 14.13 | 13.77 | 14.09 | 46.7M |
| 2025-06-04 | 14.03 | 14.15 | 13.90 | 13.94 | 35.9M |
| 2025-06-03 | 13.73 | 14.20 | 13.66 | 14.01 | 43.5M |
| 2025-05-30 | 14.40 | 14.43 | 13.90 | 13.94 | 61.4M |
| 2025-05-29 | 14.30 | 14.67 | 14.20 | 14.50 | 65.4M |
| 2025-05-28 | 14.15 | 14.67 | 14.13 | 14.35 | 66.4M |
| 2025-05-27 | 14.15 | 14.40 | 13.92 | 14.26 | 57.8M |
| 2025-05-26 | 14.07 | 14.28 | 13.96 | 14.20 | 50.8M |
| 2025-05-23 | 14.69 | 14.87 | 14.03 | 14.08 | 86.6M |
| 2025-05-22 | 15.14 | 15.32 | 14.70 | 14.72 | 59.8M |
| 2025-05-21 | 15.48 | 15.48 | 15.15 | 15.15 | 63.1M |
| 2025-05-20 | 15.23 | 15.66 | 15.12 | 15.55 | 85.4M |
| 2025-05-19 | 15.10 | 15.58 | 14.66 | 15.40 | 105.8M |
| 2025-05-16 | 15.17 | 15.57 | 15.11 | 15.17 | 81.8M |
| 2025-05-15 | 15.65 | 15.93 | 15.15 | 15.34 | 101.6M |
| 2025-05-14 | 15.79 | 16.16 | 15.52 | 15.80 | 120.4M |
| 2025-05-13 | 15.87 | 16.04 | 15.58 | 15.60 | 130.6M |
| 2025-05-12 | 15.13 | 16.42 | 15.13 | 15.95 | 214.9M |
| 2025-05-09 | 15.45 | 15.46 | 14.86 | 14.93 | 105.4M |
| 2025-05-08 | 15.49 | 16.09 | 15.40 | 15.56 | 141.9M |
| 2025-05-07 | 15.50 | 15.99 | 15.05 | 15.78 | 205.1M |
| 2025-05-06 | 14.92 | 15.35 | 14.81 | 15.34 | 155.7M |
| 2025-04-30 | 14.48 | 14.93 | 14.47 | 14.81 | 148.7M |
| 2025-04-29 | 13.93 | 14.83 | 13.76 | 14.52 | 150.0M |
| 2025-04-28 | 14.21 | 14.40 | 13.90 | 13.95 | 65.3M |
| 2025-04-25 | 14.08 | 14.49 | 13.80 | 14.21 | 103.8M |
| 2025-04-24 | 14.31 | 14.38 | 13.85 | 13.91 | 102.7M |
| 2025-04-23 | 14.00 | 14.72 | 14.00 | 14.39 | 167.6M |
| 2025-04-22 | 14.16 | 14.25 | 13.83 | 13.87 | 98.8M |
| 2025-04-21 | 13.64 | 14.36 | 13.56 | 14.30 | 137.7M |
| 2025-04-18 | 13.50 | 14.06 | 13.34 | 13.83 | 118.9M |
| 2025-04-17 | 13.56 | 13.79 | 13.50 | 13.53 | 63.8M |
| 2025-04-16 | 13.83 | 14.01 | 13.46 | 13.70 | 77.6M |
| 2025-04-15 | 14.25 | 14.40 | 13.87 | 14.01 | 102.2M |
| 2025-04-14 | 14.58 | 14.68 | 14.18 | 14.32 | 124.8M |
| 2025-04-11 | 14.40 | 15.15 | 14.25 | 14.26 | 229.5M |
| 2025-04-10 | 14.15 | 14.66 | 14.02 | 14.66 | 246.2M |
| 2025-04-09 | 12.12 | 13.33 | 12.01 | 13.33 | 115.1M |
| 2025-04-08 | 12.17 | 12.37 | 11.67 | 12.12 | 132.8M |
| 2025-04-07 | 12.97 | 13.17 | 12.45 | 12.45 | 45.7M |
| 2025-04-03 | 13.80 | 14.16 | 13.60 | 13.83 | 88.8M |
| 2025-04-02 | 14.27 | 14.41 | 14.08 | 14.11 | 91.7M |
| 2025-04-01 | 14.52 | 14.57 | 13.80 | 14.03 | 97.6M |
| 2025-03-31 | 14.68 | 14.73 | 13.89 | 14.33 | 151.0M |
| 2025-03-28 | 14.78 | 15.33 | 14.57 | 14.83 | 157.8M |
| 2025-03-27 | 15.44 | 15.52 | 14.75 | 14.78 | 156.1M |
| 2025-03-26 | 14.98 | 16.06 | 14.97 | 15.43 | 223.5M |
| 2025-03-25 | 16.26 | 16.33 | 14.74 | 14.74 | 210.7M |
| 2025-03-24 | 16.55 | 17.48 | 15.88 | 16.38 | 222.8M |
| 2025-03-21 | 18.13 | 18.56 | 17.00 | 17.18 | 289.9M |
| 2025-03-20 | 20.00 | 21.21 | 18.01 | 18.15 | 396.2M |
| 2025-03-19 | 18.11 | 19.68 | 17.77 | 19.68 | 313.1M |
| 2025-03-18 | 16.38 | 17.89 | 16.28 | 17.89 | 278.3M |
| 2025-03-17 | 16.49 | 16.90 | 16.07 | 16.26 | 139.6M |
| 2025-03-14 | 16.89 | 17.65 | 16.48 | 16.49 | 206.8M |
| 2025-03-13 | 16.20 | 17.90 | 15.70 | 17.29 | 300.2M |
| 2025-03-12 | 16.40 | 17.68 | 16.16 | 16.51 | 221.1M |
| 2025-03-11 | 16.86 | 17.68 | 15.80 | 16.37 | 258.4M |
| 2025-03-10 | 17.12 | 18.22 | 16.63 | 17.21 | 238.9M |
| 2025-03-07 | 17.63 | 18.36 | 16.89 | 17.45 | 288.1M |
| 2025-03-06 | 16.55 | 17.63 | 16.00 | 17.63 | 219.2M |
| 2025-03-05 | 14.99 | 16.58 | 14.50 | 16.03 | 329.7M |
| 2025-03-04 | 13.50 | 15.07 | 13.50 | 15.07 | 103.9M |
| 2025-03-03 | 14.24 | 14.70 | 13.00 | 13.70 | 268.9M |
| 2025-02-28 | 13.85 | 14.38 | 13.85 | 14.38 | 86.4M |
| 2025-02-27 | 12.28 | 13.07 | 12.26 | 13.07 | 191.6M |
| 2025-02-26 | 10.80 | 11.88 | 10.73 | 11.88 | 123.1M |
| 2025-02-25 | 10.58 | 11.18 | 10.51 | 10.80 | 112.8M |
| 2025-02-24 | 10.65 | 11.37 | 10.52 | 10.88 | 149.1M |
| 2025-02-21 | 10.39 | 10.62 | 10.15 | 10.35 | 124.9M |
| 2025-02-20 | 10.88 | 10.88 | 10.27 | 10.38 | 199.0M |
| 2025-02-19 | 9.05 | 9.93 | 9.03 | 9.93 | 70.3M |
| 2025-02-18 | 9.18 | 9.49 | 8.99 | 9.03 | 85.2M |
| 2025-02-17 | 8.65 | 9.24 | 8.57 | 9.13 | 63.7M |
| 2025-02-14 | 8.60 | 8.77 | 8.59 | 8.65 | 21.4M |
| 2025-02-13 | 8.85 | 9.06 | 8.61 | 8.62 | 34.8M |
| 2025-02-12 | 8.72 | 8.88 | 8.70 | 8.80 | 26.9M |
| 2025-02-11 | 8.69 | 8.77 | 8.66 | 8.73 | 24.5M |
| 2025-02-10 | 8.80 | 8.83 | 8.64 | 8.70 | 38.9M |
| 2025-02-07 | 8.88 | 9.08 | 8.72 | 8.80 | 59.5M |
| 2025-02-06 | 8.80 | 8.91 | 8.70 | 8.88 | 49.5M |
| 2025-02-05 | 8.56 | 8.87 | 8.53 | 8.86 | 53.9M |
| 2025-01-27 | 8.65 | 8.70 | 8.42 | 8.42 | 33.8M |
| 2025-01-24 | 8.45 | 8.75 | 8.39 | 8.74 | 55.8M |
| 2025-01-23 | 8.29 | 8.80 | 8.29 | 8.53 | 69.0M |
| 2025-01-22 | 8.02 | 8.35 | 8.01 | 8.19 | 36.9M |
| 2025-01-21 | 8.15 | 8.18 | 8.01 | 8.04 | 14.3M |
| 2025-01-20 | 8.13 | 8.24 | 8.09 | 8.12 | 18.1M |
| 2025-01-17 | 8.07 | 8.13 | 7.96 | 8.06 | 14.1M |
| 2025-01-16 | 8.03 | 8.37 | 8.02 | 8.09 | 26.8M |
| 2025-01-15 | 8.04 | 8.08 | 7.92 | 7.98 | 17.2M |
| 2025-01-14 | 7.80 | 8.10 | 7.78 | 8.08 | 26.9M |
| 2025-01-13 | 7.68 | 7.79 | 7.55 | 7.76 | 16.9M |
| 2025-01-10 | 8.15 | 8.18 | 7.80 | 7.81 | 28.7M |
| 2025-01-09 | 8.17 | 8.38 | 8.11 | 8.13 | 23.9M |
| 2025-01-08 | 8.43 | 8.45 | 7.99 | 8.26 | 38.3M |
| 2025-01-07 | 8.35 | 8.52 | 8.29 | 8.50 | 29.6M |
| 2025-01-06 | 8.22 | 8.49 | 8.06 | 8.39 | 34.7M |
| 2025-01-03 | 8.32 | 8.58 | 8.12 | 8.24 | 39.7M |
| 2025-01-02 | 8.52 | 8.64 | 8.18 | 8.32 | 39.8M |