19.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.07 | 19.14 | 19.07 | 19.10 | 2,538.0K |
| 09:35 | 19.10 | 19.10 | 19.03 | 19.09 | 766.0K |
| 09:40 | 19.09 | 19.11 | 19.09 | 19.09 | 1,796.0K |
| 09:45 | 19.10 | 19.14 | 19.10 | 19.13 | 1,354.2K |
| 09:50 | 19.14 | 19.15 | 19.11 | 19.11 | 971.0K |
| 09:55 | 19.11 | 19.13 | 19.08 | 19.09 | 899.0K |
| 10:00 | 19.10 | 19.10 | 19.05 | 19.05 | 475.0K |
| 10:05 | 19.05 | 19.08 | 19.05 | 19.06 | 700.6K |
| 10:10 | 19.05 | 19.06 | 19.03 | 19.05 | 630.0K |
| 10:15 | 19.06 | 19.06 | 19.01 | 19.04 | 1,069.0K |
| 10:20 | 19.05 | 19.08 | 19.05 | 19.07 | 420.0K |
| 10:25 | 19.07 | 19.11 | 19.07 | 19.10 | 1,061.0K |
| 10:30 | 19.11 | 19.12 | 19.10 | 19.12 | 337.1K |
| 10:35 | 19.13 | 19.13 | 19.12 | 19.13 | 518.0K |
| 10:40 | 19.14 | 19.18 | 19.13 | 19.16 | 1,539.0K |
| 10:45 | 19.16 | 19.18 | 19.15 | 19.16 | 892.0K |
| 10:50 | 19.17 | 19.17 | 19.13 | 19.13 | 455.0K |
| 10:55 | 19.14 | 19.16 | 19.13 | 19.15 | 451.0K |
| 11:00 | 19.14 | 19.18 | 19.14 | 19.16 | 492.3K |
| 11:05 | 19.17 | 19.20 | 19.16 | 19.18 | 935.0K |
| 11:10 | 19.18 | 19.18 | 19.16 | 19.17 | 989.0K |
| 11:15 | 19.16 | 19.18 | 19.15 | 19.15 | 356.0K |
| 11:20 | 19.16 | 19.17 | 19.14 | 19.17 | 1,067.0K |
| 11:25 | 19.16 | 19.18 | 19.15 | 19.16 | 537.0K |
| 11:30 | 19.17 | 19.17 | 19.15 | 19.16 | 100.1K |
| 11:35 | 19.17 | 19.19 | 19.17 | 19.19 | 361.0K |
| 11:40 | 19.18 | 19.19 | 19.18 | 19.19 | 224.0K |
| 11:45 | 19.18 | 19.19 | 19.18 | 19.19 | 237.0K |
| 11:50 | 19.20 | 19.20 | 19.16 | 19.18 | 270.0K |
| 11:55 | 19.17 | 19.19 | 19.17 | 19.18 | 236.0K |
| 13:00 | 19.18 | 19.19 | 19.15 | 19.18 | 1,008.0K |
| 13:05 | 19.19 | 19.20 | 19.17 | 19.17 | 1,322.5K |
| 13:10 | 19.17 | 19.20 | 19.16 | 19.19 | 556.0K |
| 13:15 | 19.20 | 19.20 | 19.18 | 19.18 | 629.0K |
| 13:20 | 19.18 | 19.21 | 19.18 | 19.19 | 2,253.0K |
| 13:25 | 19.19 | 19.21 | 19.19 | 19.19 | 1,040.0K |
| 13:30 | 19.20 | 19.20 | 19.18 | 19.20 | 449.0K |
| 13:35 | 19.19 | 19.20 | 19.18 | 19.19 | 273.0K |
| 13:40 | 19.19 | 19.20 | 19.17 | 19.17 | 362.0K |
| 13:45 | 19.18 | 19.21 | 19.17 | 19.19 | 1,622.0K |
| 13:50 | 19.20 | 19.20 | 19.17 | 19.17 | 416.0K |
| 13:55 | 19.18 | 19.18 | 19.16 | 19.16 | 467.0K |
| 14:00 | 19.18 | 19.18 | 19.16 | 19.18 | 274.0K |
| 14:05 | 19.17 | 19.20 | 19.17 | 19.19 | 614.0K |
| 14:10 | 19.18 | 19.19 | 19.17 | 19.18 | 296.0K |
| 14:15 | 19.19 | 19.19 | 19.17 | 19.18 | 210.0K |
| 14:20 | 19.18 | 19.18 | 19.16 | 19.17 | 224.0K |
| 14:25 | 19.16 | 19.17 | 19.15 | 19.15 | 309.0K |
| 14:30 | 19.16 | 19.17 | 19.14 | 19.14 | 606.0K |
| 14:35 | 19.15 | 19.15 | 19.13 | 19.13 | 197.0K |
| 14:40 | 19.14 | 19.14 | 19.13 | 19.13 | 328.0K |
| 14:45 | 19.14 | 19.14 | 19.11 | 19.11 | 585.0K |
| 14:50 | 19.12 | 19.12 | 19.11 | 19.12 | 186.0K |
| 14:55 | 19.11 | 19.12 | 19.10 | 19.11 | 303.0K |
| 15:00 | 19.10 | 19.10 | 19.08 | 19.10 | 519.0K |
| 15:05 | 19.09 | 19.11 | 19.09 | 19.11 | 500.0K |
| 15:10 | 19.10 | 19.11 | 19.09 | 19.11 | 765.0K |
| 15:15 | 19.10 | 19.10 | 19.08 | 19.09 | 221.0K |
| 15:20 | 19.08 | 19.11 | 19.08 | 19.10 | 453.0K |
| 15:25 | 19.09 | 19.13 | 19.09 | 19.13 | 554.0K |
| 15:30 | 19.13 | 19.15 | 19.12 | 19.15 | 815.0K |
| 15:35 | 19.16 | 19.16 | 19.15 | 19.15 | 308.0K |
| 15:40 | 19.16 | 19.16 | 19.14 | 19.15 | 654.0K |
| 15:45 | 19.14 | 19.16 | 19.13 | 19.16 | 549.0K |
| 15:50 | 19.15 | 19.16 | 19.14 | 19.15 | 475.0K |
| 15:55 | 19.15 | 19.16 | 19.12 | 19.12 | 2,868.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.10 | 19.21 | 19.01 | 19.12 | 45.9M |
| 2025-09-25 | 19.15 | 19.25 | 18.98 | 19.00 | 46.6M |
| 2025-09-24 | 19.01 | 19.30 | 19.01 | 19.07 | 48.7M |
| 2025-09-23 | 19.06 | 19.16 | 18.90 | 18.91 | 50.9M |
| 2025-09-22 | 19.28 | 19.28 | 19.01 | 19.04 | 53.0M |
| 2025-09-19 | 19.03 | 19.34 | 18.97 | 19.28 | 48.7M |
| 2025-09-18 | 19.31 | 19.43 | 19.03 | 19.05 | 60.8M |
| 2025-09-17 | 19.47 | 19.51 | 19.27 | 19.39 | 56.7M |
| 2025-09-16 | 19.50 | 19.55 | 19.22 | 19.31 | 57.0M |
| 2025-09-15 | 19.50 | 19.64 | 19.32 | 19.48 | 59.5M |
| 2025-09-12 | 19.59 | 19.73 | 19.35 | 19.42 | 71.6M |
| 2025-09-11 | 19.61 | 19.75 | 19.53 | 19.53 | 96.8M |
| 2025-09-10 | 20.20 | 20.28 | 20.08 | 20.18 | 90.1M |
| 2025-09-09 | 20.10 | 20.20 | 20.02 | 20.14 | 63.6M |
| 2025-09-08 | 19.79 | 20.18 | 19.70 | 20.08 | 76.7M |
| 2025-09-05 | 19.80 | 20.04 | 19.77 | 20.00 | 48.5M |
| 2025-09-04 | 19.72 | 19.98 | 19.55 | 19.79 | 90.7M |
| 2025-09-03 | 20.20 | 20.34 | 19.86 | 19.87 | 52.9M |
| 2025-09-02 | 20.04 | 20.36 | 19.95 | 20.06 | 111.7M |
| 2025-09-01 | 19.64 | 20.06 | 19.57 | 19.95 | 136.5M |
| 2025-08-29 | 19.50 | 19.78 | 19.48 | 19.51 | 117.6M |
| 2025-08-28 | 18.89 | 19.48 | 18.82 | 19.40 | 203.8M |
| 2025-08-27 | 18.91 | 18.99 | 18.56 | 18.64 | 80.8M |
| 2025-08-26 | 18.86 | 19.00 | 18.70 | 18.99 | 82.0M |
| 2025-08-25 | 18.88 | 18.96 | 18.70 | 18.83 | 123.2M |
| 2025-08-22 | 18.85 | 18.88 | 18.61 | 18.73 | 66.4M |
| 2025-08-21 | 18.70 | 18.87 | 18.65 | 18.76 | 57.2M |
| 2025-08-20 | 18.52 | 18.73 | 18.49 | 18.65 | 56.0M |
| 2025-08-19 | 18.62 | 18.68 | 18.51 | 18.56 | 63.9M |
| 2025-08-18 | 18.80 | 18.83 | 18.58 | 18.59 | 113.8M |
| 2025-08-15 | 18.96 | 19.03 | 18.87 | 18.90 | 51.8M |
| 2025-08-14 | 19.02 | 19.08 | 18.97 | 18.99 | 66.3M |
| 2025-08-13 | 18.79 | 19.05 | 18.78 | 19.01 | 83.6M |
| 2025-08-12 | 18.56 | 18.84 | 18.56 | 18.79 | 49.8M |
| 2025-08-11 | 18.65 | 18.69 | 18.46 | 18.56 | 64.5M |
| 2025-08-08 | 18.70 | 18.88 | 18.68 | 18.70 | 43.2M |
| 2025-08-07 | 18.77 | 18.89 | 18.64 | 18.80 | 46.6M |
| 2025-08-06 | 18.60 | 18.88 | 18.59 | 18.76 | 52.9M |
| 2025-08-05 | 18.56 | 18.78 | 18.48 | 18.65 | 53.3M |
| 2025-08-04 | 18.50 | 18.62 | 18.32 | 18.56 | 77.5M |
| 2025-08-01 | 18.90 | 18.90 | 18.64 | 18.66 | 73.1M |
| 2025-07-31 | 19.20 | 19.22 | 18.88 | 18.92 | 70.8M |
| 2025-07-30 | 19.00 | 19.32 | 18.94 | 19.18 | 93.0M |
| 2025-07-29 | 18.88 | 18.94 | 18.74 | 18.90 | 61.4M |
| 2025-07-28 | 19.04 | 19.08 | 18.66 | 18.80 | 89.5M |
| 2025-07-25 | 19.00 | 19.36 | 18.98 | 19.08 | 77.0M |
| 2025-07-24 | 18.98 | 19.10 | 18.86 | 19.06 | 76.1M |
| 2025-07-23 | 18.90 | 19.04 | 18.84 | 18.98 | 120.5M |
| 2025-07-22 | 18.78 | 18.90 | 18.66 | 18.86 | 121.5M |
| 2025-07-21 | 18.50 | 18.82 | 18.48 | 18.76 | 92.0M |
| 2025-07-18 | 18.36 | 18.54 | 18.30 | 18.52 | 51.5M |
| 2025-07-17 | 18.52 | 18.56 | 18.22 | 18.24 | 62.9M |
| 2025-07-16 | 18.50 | 18.66 | 18.48 | 18.52 | 38.9M |
| 2025-07-15 | 18.58 | 18.66 | 18.44 | 18.54 | 72.1M |
| 2025-07-14 | 18.40 | 18.72 | 18.40 | 18.64 | 70.0M |
| 2025-07-11 | 18.30 | 18.48 | 18.20 | 18.32 | 76.0M |
| 2025-07-10 | 18.24 | 18.42 | 18.16 | 18.34 | 52.7M |
| 2025-07-09 | 18.26 | 18.40 | 18.12 | 18.16 | 62.0M |
| 2025-07-08 | 18.10 | 18.24 | 18.02 | 18.20 | 49.7M |
| 2025-07-07 | 18.08 | 18.20 | 17.92 | 18.08 | 55.8M |
| 2025-07-04 | 18.22 | 18.26 | 18.10 | 18.22 | 49.5M |
| 2025-07-03 | 18.00 | 18.32 | 17.92 | 18.24 | 77.5M |
| 2025-07-02 | 17.78 | 18.02 | 17.78 | 17.88 | 50.5M |
| 2025-06-30 | 17.92 | 17.92 | 17.64 | 17.72 | 85.9M |
| 2025-06-27 | 17.92 | 18.10 | 17.92 | 17.92 | 67.8M |
| 2025-06-26 | 17.98 | 18.14 | 17.88 | 17.90 | 58.6M |
| 2025-06-25 | 17.90 | 18.06 | 17.74 | 17.96 | 85.3M |
| 2025-06-24 | 17.62 | 18.02 | 17.50 | 17.90 | 165.3M |
| 2025-06-23 | 18.20 | 18.32 | 18.02 | 18.10 | 115.4M |
| 2025-06-20 | 18.04 | 18.10 | 17.82 | 17.90 | 97.5M |
| 2025-06-19 | 18.20 | 18.20 | 17.78 | 18.02 | 128.9M |
| 2025-06-18 | 18.52 | 18.58 | 18.12 | 18.14 | 104.2M |
| 2025-06-17 | 18.62 | 18.62 | 18.18 | 18.28 | 134.1M |
| 2025-06-16 | 18.86 | 18.88 | 18.50 | 18.66 | 134.3M |
| 2025-06-13 | 18.80 | 18.98 | 18.48 | 18.70 | 273.2M |
| 2025-06-12 | 18.62 | 18.70 | 18.30 | 18.32 | 119.4M |
| 2025-06-11 | 18.64 | 18.94 | 18.58 | 18.88 | 122.9M |
| 2025-06-10 | 18.60 | 18.74 | 18.50 | 18.64 | 76.6M |
| 2025-06-09 | 18.52 | 18.64 | 18.42 | 18.52 | 60.9M |
| 2025-06-06 | 18.28 | 18.60 | 18.16 | 18.28 | 114.0M |
| 2025-06-05 | 18.26 | 18.34 | 18.08 | 18.30 | 65.2M |
| 2025-06-04 | 18.16 | 18.36 | 18.08 | 18.26 | 79.3M |
| 2025-06-03 | 17.98 | 18.18 | 17.98 | 18.12 | 71.6M |
| 2025-06-02 | 17.92 | 17.96 | 17.54 | 17.88 | 29.8M |
| 2025-05-30 | 17.84 | 18.08 | 17.78 | 18.08 | 73.6M |
| 2025-05-29 | 18.08 | 18.14 | 17.96 | 18.10 | 77.2M |
| 2025-05-28 | 17.84 | 18.06 | 17.82 | 18.02 | 77.8M |
| 2025-05-27 | 17.92 | 17.94 | 17.74 | 17.88 | 75.1M |
| 2025-05-26 | 17.80 | 18.08 | 17.74 | 17.88 | 93.7M |
| 2025-05-23 | 17.70 | 17.82 | 17.66 | 17.80 | 70.3M |
| 2025-05-22 | 17.78 | 17.92 | 17.58 | 17.70 | 101.8M |
| 2025-05-21 | 17.70 | 17.94 | 17.56 | 17.86 | 120.4M |
| 2025-05-20 | 17.50 | 17.66 | 17.32 | 17.60 | 73.1M |
| 2025-05-19 | 17.28 | 17.48 | 17.16 | 17.42 | 60.6M |
| 2025-05-16 | 17.48 | 17.48 | 17.20 | 17.24 | 54.2M |
| 2025-05-15 | 17.54 | 17.68 | 17.38 | 17.42 | 75.1M |
| 2025-05-14 | 17.48 | 17.80 | 17.40 | 17.64 | 103.9M |
| 2025-05-13 | 17.38 | 17.58 | 17.28 | 17.30 | 91.5M |
| 2025-05-12 | 17.06 | 17.50 | 17.04 | 17.38 | 135.6M |
| 2025-05-09 | 16.90 | 16.94 | 16.80 | 16.92 | 47.3M |
| 2025-05-08 | 16.66 | 16.82 | 16.62 | 16.70 | 54.1M |
| 2025-05-07 | 16.90 | 16.98 | 16.60 | 16.72 | 98.5M |
| 2025-05-06 | 16.50 | 16.58 | 16.24 | 16.58 | 135.0M |
| 2025-05-02 | 16.70 | 16.78 | 16.60 | 16.78 | 24.9M |
| 2025-04-30 | 16.62 | 16.76 | 16.56 | 16.76 | 89.9M |
| 2025-04-29 | 16.74 | 16.96 | 16.62 | 16.74 | 100.9M |
| 2025-04-28 | 16.86 | 17.02 | 16.72 | 17.00 | 69.4M |
| 2025-04-25 | 16.96 | 17.02 | 16.82 | 16.86 | 84.9M |
| 2025-04-24 | 17.00 | 17.10 | 16.74 | 16.86 | 111.1M |
| 2025-04-23 | 17.22 | 17.26 | 17.00 | 17.16 | 99.2M |
| 2025-04-22 | 16.82 | 17.00 | 16.68 | 17.00 | 96.9M |
| 2025-04-17 | 16.66 | 16.84 | 16.58 | 16.82 | 77.7M |
| 2025-04-16 | 16.60 | 16.72 | 16.32 | 16.46 | 82.7M |
| 2025-04-15 | 16.68 | 16.78 | 16.52 | 16.62 | 93.1M |
| 2025-04-14 | 16.40 | 16.68 | 16.26 | 16.64 | 118.5M |
| 2025-04-11 | 16.00 | 16.26 | 15.90 | 16.20 | 120.8M |
| 2025-04-10 | 16.58 | 16.68 | 16.10 | 16.20 | 155.2M |
| 2025-04-09 | 15.64 | 15.96 | 15.50 | 15.94 | 223.8M |
| 2025-04-08 | 15.90 | 16.46 | 15.88 | 16.14 | 244.2M |
| 2025-04-07 | 16.12 | 16.66 | 15.50 | 15.62 | 517.4M |
| 2025-04-03 | 18.46 | 18.74 | 18.34 | 18.44 | 105.7M |
| 2025-04-02 | 19.10 | 19.12 | 18.70 | 18.84 | 65.5M |
| 2025-04-01 | 18.74 | 19.20 | 18.74 | 19.02 | 124.4M |
| 2025-03-31 | 18.44 | 18.66 | 18.40 | 18.52 | 62.7M |
| 2025-03-28 | 18.30 | 18.56 | 18.28 | 18.46 | 107.0M |
| 2025-03-27 | 18.54 | 18.88 | 18.52 | 18.68 | 76.3M |
| 2025-03-26 | 18.60 | 18.76 | 18.26 | 18.40 | 83.4M |
| 2025-03-25 | 18.66 | 18.68 | 18.54 | 18.58 | 56.6M |
| 2025-03-24 | 18.76 | 18.76 | 18.42 | 18.54 | 56.4M |
| 2025-03-21 | 18.60 | 18.76 | 18.40 | 18.50 | 67.0M |
| 2025-03-20 | 18.36 | 18.68 | 18.32 | 18.52 | 69.2M |
| 2025-03-19 | 18.28 | 18.50 | 18.20 | 18.40 | 70.1M |
| 2025-03-18 | 18.30 | 18.36 | 18.18 | 18.32 | 79.5M |
| 2025-03-17 | 18.22 | 18.36 | 18.14 | 18.20 | 81.8M |
| 2025-03-14 | 18.06 | 18.22 | 17.88 | 18.08 | 72.6M |
| 2025-03-13 | 17.90 | 18.22 | 17.90 | 18.06 | 89.5M |
| 2025-03-12 | 17.60 | 17.92 | 17.60 | 17.76 | 80.7M |
| 2025-03-11 | 17.50 | 17.70 | 17.38 | 17.70 | 67.1M |
| 2025-03-10 | 17.60 | 17.82 | 17.54 | 17.70 | 83.1M |
| 2025-03-07 | 17.32 | 17.70 | 17.32 | 17.54 | 123.5M |
| 2025-03-06 | 17.26 | 17.42 | 17.14 | 17.42 | 158.1M |
| 2025-03-05 | 17.40 | 17.58 | 17.38 | 17.46 | 70.7M |
| 2025-03-04 | 17.52 | 17.52 | 17.22 | 17.44 | 139.0M |
| 2025-03-03 | 18.00 | 18.18 | 17.84 | 17.86 | 63.1M |
| 2025-02-28 | 17.92 | 18.16 | 17.80 | 17.88 | 88.0M |
| 2025-02-27 | 17.62 | 17.96 | 17.46 | 17.84 | 110.5M |
| 2025-02-26 | 17.80 | 17.92 | 17.66 | 17.76 | 122.7M |
| 2025-02-25 | 18.12 | 18.18 | 17.90 | 17.98 | 101.5M |
| 2025-02-24 | 18.18 | 18.28 | 18.04 | 18.08 | 158.1M |
| 2025-02-21 | 18.72 | 18.72 | 18.32 | 18.50 | 122.3M |
| 2025-02-20 | 18.54 | 18.70 | 18.36 | 18.62 | 93.9M |
| 2025-02-19 | 18.48 | 18.56 | 18.34 | 18.48 | 76.9M |
| 2025-02-18 | 18.50 | 18.60 | 18.40 | 18.48 | 88.5M |
| 2025-02-17 | 18.40 | 18.54 | 18.26 | 18.44 | 165.4M |
| 2025-02-14 | 18.66 | 18.80 | 18.44 | 18.62 | 126.4M |
| 2025-02-13 | 18.66 | 18.80 | 18.50 | 18.64 | 121.5M |
| 2025-02-12 | 18.88 | 19.00 | 18.74 | 18.90 | 77.7M |
| 2025-02-11 | 18.64 | 18.88 | 18.60 | 18.74 | 73.7M |
| 2025-02-10 | 18.60 | 18.68 | 18.48 | 18.56 | 107.8M |
| 2025-02-07 | 18.66 | 18.76 | 18.48 | 18.66 | 111.7M |
| 2025-02-06 | 18.60 | 18.84 | 18.48 | 18.80 | 73.7M |
| 2025-02-05 | 18.64 | 18.70 | 18.36 | 18.56 | 70.8M |
| 2025-02-04 | 18.50 | 18.94 | 18.48 | 18.76 | 33.3M |
| 2025-02-03 | 18.00 | 18.56 | 18.00 | 18.56 | 27.8M |
| 2025-01-28 | 18.60 | 18.62 | 18.38 | 18.44 | 12.6M |
| 2025-01-27 | 18.32 | 18.80 | 18.26 | 18.68 | 60.3M |
| 2025-01-24 | 18.40 | 18.52 | 18.16 | 18.46 | 115.8M |
| 2025-01-23 | 18.78 | 18.88 | 18.50 | 18.62 | 116.3M |
| 2025-01-22 | 18.80 | 18.90 | 18.64 | 18.74 | 83.6M |
| 2025-01-21 | 18.92 | 19.04 | 18.48 | 18.94 | 113.7M |
| 2025-01-20 | 19.76 | 19.76 | 18.98 | 19.08 | 126.3M |
| 2025-01-17 | 19.66 | 19.74 | 19.54 | 19.60 | 35.3M |
| 2025-01-16 | 19.78 | 19.96 | 19.68 | 19.78 | 84.4M |
| 2025-01-15 | 19.40 | 19.58 | 19.30 | 19.50 | 42.6M |
| 2025-01-14 | 19.40 | 19.50 | 19.22 | 19.48 | 72.1M |
| 2025-01-13 | 19.20 | 19.48 | 19.06 | 19.24 | 124.9M |
| 2025-01-10 | 19.00 | 19.12 | 18.78 | 18.82 | 41.9M |
| 2025-01-09 | 19.00 | 19.02 | 18.76 | 18.88 | 54.6M |
| 2025-01-08 | 19.12 | 19.20 | 18.96 | 19.02 | 74.0M |
| 2025-01-07 | 19.06 | 19.12 | 18.84 | 18.98 | 89.1M |
| 2025-01-06 | 19.24 | 19.36 | 19.04 | 19.14 | 63.8M |
| 2025-01-03 | 19.02 | 19.34 | 19.00 | 19.02 | 84.6M |
| 2025-01-02 | 19.18 | 19.32 | 18.68 | 18.88 | 86.6M |