18.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.59 | 19.71 | 18.85 | 18.85 | 38.8M |
| 2025-09-25 | 20.20 | 21.25 | 19.76 | 19.92 | 63.5M |
| 2025-09-24 | 22.50 | 23.67 | 21.10 | 21.25 | 87.5M |
| 2025-09-23 | 21.52 | 21.52 | 20.09 | 21.52 | 80.3M |
| 2025-09-22 | 19.56 | 19.56 | 19.47 | 19.56 | 10.7M |
| 2025-09-19 | 17.73 | 17.99 | 17.54 | 17.78 | 6.1M |
| 2025-09-18 | 17.90 | 18.19 | 17.43 | 17.61 | 8.5M |
| 2025-09-17 | 17.80 | 18.00 | 17.70 | 17.89 | 5.0M |
| 2025-09-16 | 17.65 | 17.85 | 17.48 | 17.80 | 4.4M |
| 2025-09-15 | 17.65 | 17.72 | 17.51 | 17.57 | 4.1M |
| 2025-09-12 | 17.68 | 17.89 | 17.55 | 17.60 | 4.1M |
| 2025-09-11 | 17.31 | 17.66 | 17.16 | 17.65 | 4.7M |
| 2025-09-10 | 17.42 | 17.66 | 17.30 | 17.31 | 3.9M |
| 2025-09-09 | 17.88 | 17.94 | 17.36 | 17.44 | 4.2M |
| 2025-09-08 | 17.78 | 17.96 | 17.59 | 17.84 | 5.0M |
| 2025-09-05 | 17.11 | 17.69 | 16.99 | 17.67 | 6.2M |
| 2025-09-04 | 17.63 | 17.85 | 16.82 | 17.08 | 8.2M |
| 2025-09-03 | 18.24 | 18.24 | 17.58 | 17.63 | 5.9M |
| 2025-09-02 | 18.50 | 18.50 | 17.86 | 18.10 | 10.9M |
| 2025-09-01 | 18.64 | 18.75 | 18.42 | 18.51 | 8.8M |
| 2025-08-29 | 19.01 | 19.05 | 18.60 | 18.65 | 9.6M |
| 2025-08-28 | 18.86 | 18.99 | 18.23 | 18.93 | 18.7M |
| 2025-08-27 | 18.82 | 19.16 | 18.66 | 18.97 | 19.5M |
| 2025-08-26 | 18.57 | 18.93 | 18.41 | 18.80 | 12.4M |
| 2025-08-25 | 18.68 | 18.80 | 18.39 | 18.61 | 11.0M |
| 2025-08-22 | 18.62 | 18.68 | 18.34 | 18.56 | 10.0M |
| 2025-08-21 | 18.81 | 18.90 | 18.43 | 18.56 | 12.5M |
| 2025-08-20 | 18.49 | 18.83 | 18.28 | 18.80 | 11.7M |
| 2025-08-19 | 19.01 | 19.02 | 18.36 | 18.51 | 21.2M |
| 2025-08-18 | 19.44 | 19.49 | 18.90 | 19.11 | 21.9M |
| 2025-08-15 | 18.93 | 19.44 | 18.83 | 19.40 | 15.3M |
| 2025-08-14 | 18.80 | 19.47 | 18.48 | 18.90 | 16.2M |
| 2025-08-13 | 18.59 | 18.87 | 18.45 | 18.86 | 8.7M |
| 2025-08-12 | 18.50 | 18.98 | 18.42 | 18.59 | 10.1M |
| 2025-08-11 | 17.87 | 18.55 | 17.77 | 18.52 | 14.5M |
| 2025-08-08 | 19.25 | 19.36 | 17.99 | 18.03 | 23.5M |
| 2025-08-07 | 18.57 | 18.78 | 18.31 | 18.74 | 9.3M |
| 2025-08-06 | 18.48 | 18.74 | 18.37 | 18.46 | 7.6M |
| 2025-08-05 | 18.11 | 18.60 | 18.03 | 18.51 | 7.9M |
| 2025-08-04 | 17.93 | 18.14 | 17.84 | 18.13 | 5.1M |
| 2025-08-01 | 18.01 | 18.21 | 17.82 | 18.05 | 7.2M |
| 2025-07-31 | 18.51 | 18.58 | 17.96 | 18.06 | 10.7M |
| 2025-07-30 | 18.38 | 19.11 | 18.29 | 18.56 | 17.4M |
| 2025-07-29 | 17.52 | 18.60 | 17.37 | 18.53 | 18.9M |
| 2025-07-28 | 17.25 | 17.61 | 17.04 | 17.53 | 7.5M |
| 2025-07-25 | 17.00 | 17.29 | 16.95 | 17.26 | 6.1M |
| 2025-07-24 | 16.88 | 17.02 | 16.84 | 16.96 | 3.9M |
| 2025-07-23 | 17.01 | 17.08 | 16.85 | 16.88 | 5.4M |
| 2025-07-22 | 17.10 | 17.20 | 16.91 | 17.05 | 5.2M |
| 2025-07-21 | 17.05 | 17.21 | 16.96 | 17.08 | 5.6M |
| 2025-07-18 | 17.20 | 17.23 | 16.90 | 17.04 | 5.3M |
| 2025-07-17 | 16.88 | 17.11 | 16.80 | 17.10 | 6.0M |
| 2025-07-16 | 16.82 | 16.92 | 16.74 | 16.83 | 4.6M |
| 2025-07-15 | 16.73 | 16.88 | 16.51 | 16.82 | 5.3M |
| 2025-07-14 | 16.63 | 16.82 | 16.57 | 16.76 | 4.9M |
| 2025-07-11 | 16.65 | 16.73 | 16.57 | 16.66 | 5.1M |
| 2025-07-10 | 16.80 | 16.83 | 16.50 | 16.66 | 5.6M |
| 2025-07-09 | 16.93 | 17.01 | 16.76 | 16.82 | 6.1M |
| 2025-07-08 | 16.88 | 17.02 | 16.82 | 16.88 | 6.1M |
| 2025-07-07 | 16.96 | 16.96 | 16.70 | 16.87 | 6.7M |
| 2025-07-04 | 17.56 | 17.67 | 16.99 | 17.08 | 9.3M |
| 2025-07-03 | 17.31 | 17.47 | 17.07 | 17.34 | 9.0M |
| 2025-07-02 | 17.80 | 17.83 | 17.40 | 17.61 | 11.5M |
| 2025-07-01 | 17.80 | 18.20 | 17.30 | 17.94 | 21.5M |
| 2025-06-30 | 17.01 | 18.25 | 16.75 | 17.98 | 26.0M |
| 2025-06-27 | 16.30 | 16.86 | 16.15 | 16.68 | 7.6M |
| 2025-06-26 | 16.27 | 16.41 | 16.18 | 16.24 | 4.7M |
| 2025-06-25 | 16.18 | 16.32 | 16.04 | 16.30 | 5.7M |
| 2025-06-24 | 15.61 | 16.10 | 15.61 | 16.03 | 5.9M |
| 2025-06-23 | 15.48 | 15.64 | 15.30 | 15.51 | 4.8M |
| 2025-06-20 | 15.67 | 15.80 | 15.45 | 15.48 | 5.1M |
| 2025-06-19 | 16.06 | 16.20 | 15.55 | 15.65 | 6.4M |
| 2025-06-18 | 16.50 | 16.50 | 16.00 | 16.13 | 9.4M |
| 2025-06-17 | 16.49 | 16.85 | 16.19 | 16.54 | 18.2M |
| 2025-06-16 | 15.63 | 15.99 | 15.59 | 15.83 | 4.7M |
| 2025-06-13 | 16.12 | 16.20 | 15.49 | 15.62 | 7.5M |
| 2025-06-12 | 16.25 | 16.45 | 16.14 | 16.16 | 4.4M |
| 2025-06-11 | 16.38 | 16.48 | 16.18 | 16.22 | 4.9M |
| 2025-06-10 | 16.70 | 16.91 | 16.23 | 16.37 | 9.4M |
| 2025-06-09 | 16.52 | 16.77 | 16.38 | 16.69 | 7.9M |
| 2025-06-06 | 16.69 | 16.87 | 16.25 | 16.35 | 13.0M |
| 2025-06-05 | 16.19 | 17.72 | 16.15 | 16.91 | 20.5M |
| 2025-06-04 | 16.12 | 16.22 | 15.96 | 16.11 | 5.2M |
| 2025-06-03 | 16.11 | 16.32 | 16.01 | 16.15 | 3.8M |
| 2025-05-30 | 16.49 | 16.49 | 16.13 | 16.16 | 2.8M |
| 2025-05-29 | 15.95 | 16.57 | 15.91 | 16.48 | 5.3M |
| 2025-05-28 | 15.94 | 16.09 | 15.89 | 16.00 | 2.5M |
| 2025-05-27 | 16.10 | 16.17 | 15.80 | 15.88 | 3.3M |
| 2025-05-26 | 16.16 | 16.28 | 15.95 | 16.10 | 2.8M |
| 2025-05-23 | 16.26 | 16.38 | 16.05 | 16.07 | 3.3M |
| 2025-05-22 | 16.30 | 16.44 | 16.15 | 16.27 | 2.8M |
| 2025-05-21 | 16.30 | 16.39 | 16.15 | 16.30 | 3.2M |
| 2025-05-20 | 16.45 | 16.52 | 16.22 | 16.30 | 4.3M |
| 2025-05-19 | 16.40 | 16.55 | 16.11 | 16.51 | 3.9M |
| 2025-05-16 | 16.22 | 16.50 | 16.22 | 16.34 | 3.3M |
| 2025-05-15 | 16.30 | 16.38 | 16.18 | 16.26 | 3.7M |
| 2025-05-14 | 16.54 | 16.66 | 16.29 | 16.35 | 4.6M |
| 2025-05-13 | 16.70 | 16.75 | 16.42 | 16.59 | 4.9M |
| 2025-05-12 | 16.60 | 16.72 | 16.37 | 16.52 | 4.9M |
| 2025-05-09 | 16.41 | 16.56 | 16.27 | 16.46 | 5.2M |
| 2025-05-08 | 16.34 | 16.85 | 16.23 | 16.47 | 7.6M |
| 2025-05-07 | 16.40 | 16.78 | 16.20 | 16.33 | 9.4M |
| 2025-05-06 | 15.60 | 16.41 | 15.55 | 16.31 | 10.5M |
| 2025-04-30 | 15.21 | 15.46 | 15.20 | 15.29 | 3.5M |
| 2025-04-29 | 15.23 | 15.52 | 15.16 | 15.21 | 4.4M |
| 2025-04-28 | 15.56 | 15.65 | 15.24 | 15.29 | 4.5M |
| 2025-04-25 | 15.13 | 15.87 | 14.91 | 15.56 | 8.1M |
| 2025-04-24 | 15.31 | 15.31 | 15.06 | 15.17 | 3.7M |
| 2025-04-23 | 15.22 | 15.43 | 15.08 | 15.29 | 6.3M |
| 2025-04-22 | 14.58 | 15.28 | 14.55 | 15.10 | 8.6M |
| 2025-04-21 | 14.08 | 14.72 | 13.90 | 14.59 | 6.0M |
| 2025-04-18 | 13.86 | 14.12 | 13.76 | 14.00 | 2.3M |
| 2025-04-17 | 13.79 | 14.09 | 13.75 | 13.92 | 2.3M |
| 2025-04-16 | 14.08 | 14.11 | 13.68 | 13.91 | 3.1M |
| 2025-04-15 | 14.13 | 14.37 | 14.01 | 14.10 | 3.5M |
| 2025-04-14 | 14.33 | 14.45 | 14.05 | 14.12 | 4.4M |
| 2025-04-11 | 13.60 | 14.18 | 13.56 | 14.02 | 5.9M |
| 2025-04-10 | 13.56 | 14.04 | 13.56 | 13.77 | 9.2M |
| 2025-04-09 | 12.70 | 13.45 | 12.19 | 13.25 | 12.6M |
| 2025-04-08 | 13.70 | 13.80 | 12.48 | 13.15 | 17.6M |
| 2025-04-07 | 13.80 | 14.26 | 13.74 | 13.74 | 6.0M |
| 2025-04-03 | 15.48 | 15.64 | 15.25 | 15.27 | 7.4M |
| 2025-04-02 | 15.80 | 16.15 | 15.68 | 15.75 | 5.5M |
| 2025-04-01 | 15.97 | 16.07 | 15.72 | 15.83 | 8.9M |
| 2025-03-31 | 15.61 | 15.82 | 15.14 | 15.80 | 9.5M |
| 2025-03-28 | 15.40 | 15.99 | 15.30 | 15.66 | 9.4M |
| 2025-03-27 | 15.55 | 15.57 | 15.22 | 15.40 | 5.8M |
| 2025-03-26 | 15.58 | 15.74 | 15.52 | 15.58 | 4.2M |
| 2025-03-25 | 15.92 | 15.93 | 15.45 | 15.55 | 6.2M |
| 2025-03-24 | 15.94 | 16.05 | 15.55 | 15.94 | 9.1M |
| 2025-03-21 | 16.40 | 16.60 | 15.95 | 15.98 | 10.0M |
| 2025-03-20 | 16.77 | 16.88 | 16.52 | 16.55 | 10.0M |
| 2025-03-19 | 16.77 | 17.27 | 16.71 | 16.92 | 12.0M |
| 2025-03-18 | 16.84 | 16.91 | 16.70 | 16.79 | 8.2M |
| 2025-03-17 | 17.25 | 17.36 | 16.78 | 16.85 | 13.1M |
| 2025-03-14 | 17.05 | 17.30 | 16.80 | 17.22 | 15.4M |
| 2025-03-13 | 17.30 | 17.32 | 16.64 | 16.88 | 16.7M |
| 2025-03-12 | 17.16 | 18.09 | 16.60 | 17.44 | 31.6M |
| 2025-03-11 | 16.20 | 17.61 | 15.92 | 17.05 | 32.8M |
| 2025-03-10 | 15.98 | 16.20 | 15.81 | 16.19 | 8.2M |
| 2025-03-07 | 15.90 | 16.24 | 15.75 | 16.02 | 10.9M |
| 2025-03-06 | 15.73 | 15.93 | 15.63 | 15.92 | 7.4M |
| 2025-03-05 | 15.60 | 15.71 | 15.37 | 15.62 | 5.3M |
| 2025-03-04 | 15.15 | 15.70 | 15.10 | 15.60 | 6.8M |
| 2025-03-03 | 15.26 | 15.50 | 15.07 | 15.30 | 7.3M |
| 2025-02-28 | 15.87 | 15.96 | 15.08 | 15.18 | 8.8M |
| 2025-02-27 | 15.97 | 16.15 | 15.64 | 16.03 | 10.1M |
| 2025-02-26 | 16.06 | 16.20 | 15.96 | 16.07 | 7.9M |
| 2025-02-25 | 15.97 | 16.30 | 15.73 | 16.06 | 9.2M |
| 2025-02-24 | 16.12 | 16.33 | 15.86 | 16.17 | 11.1M |
| 2025-02-21 | 16.17 | 16.45 | 16.02 | 16.19 | 13.8M |
| 2025-02-20 | 15.82 | 16.25 | 15.81 | 16.11 | 13.7M |
| 2025-02-19 | 15.49 | 15.82 | 15.44 | 15.82 | 7.4M |
| 2025-02-18 | 15.85 | 15.98 | 15.36 | 15.44 | 9.4M |
| 2025-02-17 | 15.78 | 16.10 | 15.58 | 15.83 | 10.4M |
| 2025-02-14 | 15.58 | 15.79 | 15.55 | 15.67 | 7.6M |
| 2025-02-13 | 16.00 | 16.05 | 15.64 | 15.65 | 12.9M |
| 2025-02-12 | 15.70 | 16.24 | 15.57 | 16.13 | 17.6M |
| 2025-02-11 | 15.68 | 16.08 | 15.37 | 15.90 | 19.7M |
| 2025-02-10 | 15.06 | 15.52 | 15.02 | 15.44 | 13.5M |
| 2025-02-07 | 15.12 | 15.32 | 14.86 | 15.04 | 11.1M |
| 2025-02-06 | 14.50 | 15.11 | 14.41 | 15.09 | 9.0M |
| 2025-02-05 | 14.37 | 14.63 | 14.35 | 14.52 | 6.6M |
| 2025-01-27 | 14.60 | 14.70 | 14.25 | 14.28 | 5.9M |
| 2025-01-24 | 14.20 | 14.57 | 14.13 | 14.53 | 6.5M |
| 2025-01-23 | 14.55 | 14.71 | 14.25 | 14.26 | 8.9M |
| 2025-01-22 | 14.56 | 14.66 | 14.33 | 14.41 | 6.9M |
| 2025-01-21 | 14.58 | 14.85 | 14.49 | 14.67 | 9.3M |
| 2025-01-20 | 14.07 | 14.61 | 14.02 | 14.48 | 13.1M |
| 2025-01-17 | 13.88 | 14.07 | 13.82 | 13.96 | 6.1M |
| 2025-01-16 | 14.00 | 14.21 | 13.85 | 13.96 | 8.5M |
| 2025-01-15 | 13.99 | 14.05 | 13.74 | 13.79 | 7.1M |
| 2025-01-14 | 13.36 | 14.08 | 13.36 | 13.99 | 13.4M |
| 2025-01-13 | 13.20 | 13.46 | 13.03 | 13.34 | 6.3M |
| 2025-01-10 | 13.93 | 14.08 | 13.40 | 13.40 | 10.2M |
| 2025-01-09 | 14.09 | 14.30 | 13.85 | 13.89 | 9.1M |
| 2025-01-08 | 13.98 | 14.28 | 13.52 | 14.09 | 12.1M |
| 2025-01-07 | 13.51 | 14.05 | 13.51 | 13.97 | 11.5M |
| 2025-01-06 | 13.69 | 13.95 | 13.35 | 13.51 | 11.5M |
| 2025-01-03 | 14.75 | 14.87 | 13.87 | 13.91 | 18.2M |
| 2025-01-02 | 15.43 | 15.86 | 14.56 | 14.73 | 19.5M |