15.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 15.85 | 16.14 | 15.78 | 16.08 | 1,200.2K |
| 09:35 | 16.08 | 16.22 | 16.08 | 16.21 | 1,476.6K |
| 09:40 | 16.22 | 16.43 | 16.22 | 16.41 | 1,708.6K |
| 09:45 | 16.39 | 16.48 | 16.33 | 16.36 | 1,787.6K |
| 09:50 | 16.35 | 16.35 | 16.24 | 16.31 | 716.0K |
| 09:55 | 16.30 | 16.34 | 16.24 | 16.33 | 638.8K |
| 10:00 | 16.33 | 16.44 | 16.32 | 16.40 | 703.2K |
| 10:05 | 16.40 | 16.40 | 16.35 | 16.37 | 335.0K |
| 10:10 | 16.38 | 16.42 | 16.33 | 16.39 | 379.0K |
| 10:15 | 16.38 | 16.38 | 16.28 | 16.30 | 411.0K |
| 10:20 | 16.31 | 16.33 | 16.30 | 16.30 | 181.0K |
| 10:25 | 16.29 | 16.30 | 16.25 | 16.25 | 149.8K |
| 10:30 | 16.24 | 16.35 | 16.23 | 16.35 | 463.6K |
| 10:35 | 16.34 | 16.34 | 16.26 | 16.27 | 138.4K |
| 10:40 | 16.30 | 16.31 | 16.28 | 16.29 | 173.4K |
| 10:45 | 16.28 | 16.29 | 16.22 | 16.23 | 258.2K |
| 10:50 | 16.24 | 16.24 | 16.17 | 16.17 | 327.2K |
| 10:55 | 16.18 | 16.18 | 16.13 | 16.14 | 260.6K |
| 11:00 | 16.15 | 16.18 | 16.14 | 16.17 | 96.8K |
| 11:05 | 16.17 | 16.18 | 16.13 | 16.13 | 154.6K |
| 11:10 | 16.14 | 16.17 | 16.14 | 16.15 | 74.6K |
| 11:15 | 16.14 | 16.16 | 16.12 | 16.12 | 110.4K |
| 11:20 | 16.13 | 16.13 | 16.08 | 16.08 | 176.8K |
| 11:25 | 16.07 | 16.08 | 16.05 | 16.07 | 152.8K |
| 11:30 | 16.06 | 16.08 | 16.05 | 16.08 | 76.4K |
| 11:35 | 16.09 | 16.11 | 16.09 | 16.11 | 38.0K |
| 11:40 | 16.12 | 16.12 | 16.10 | 16.10 | 71.0K |
| 11:45 | 16.08 | 16.11 | 16.08 | 16.10 | 30.0K |
| 11:50 | 16.11 | 16.11 | 16.08 | 16.08 | 41.0K |
| 11:55 | 16.09 | 16.11 | 16.09 | 16.10 | 54.6K |
| 13:00 | 16.11 | 16.16 | 16.06 | 16.12 | 214.4K |
| 13:05 | 16.09 | 16.11 | 16.09 | 16.11 | 49.2K |
| 13:10 | 16.12 | 16.13 | 16.11 | 16.12 | 48.4K |
| 13:15 | 16.11 | 16.17 | 16.10 | 16.17 | 128.6K |
| 13:20 | 16.18 | 16.18 | 16.15 | 16.16 | 333.4K |
| 13:25 | 16.17 | 16.17 | 16.16 | 16.16 | 13.4K |
| 13:30 | 16.17 | 16.17 | 16.10 | 16.11 | 99.4K |
| 13:35 | 16.12 | 16.12 | 16.11 | 16.12 | 59.6K |
| 13:40 | 16.13 | 16.18 | 16.12 | 16.17 | 66.0K |
| 13:45 | 16.16 | 16.17 | 16.16 | 16.16 | 44.6K |
| 13:50 | 16.17 | 16.18 | 16.17 | 16.18 | 126.0K |
| 13:55 | 16.19 | 16.19 | 16.15 | 16.15 | 172.8K |
| 14:00 | 16.15 | 16.17 | 16.14 | 16.17 | 139.0K |
| 14:05 | 16.18 | 16.18 | 16.17 | 16.18 | 57.2K |
| 14:10 | 16.17 | 16.18 | 16.17 | 16.17 | 105.8K |
| 14:15 | 16.16 | 16.18 | 16.15 | 16.17 | 113.4K |
| 14:20 | 16.16 | 16.18 | 16.16 | 16.18 | 81.0K |
| 14:25 | 16.19 | 16.19 | 16.18 | 16.19 | 45.6K |
| 14:30 | 16.19 | 16.20 | 16.14 | 16.15 | 233.4K |
| 14:35 | 16.14 | 16.15 | 16.12 | 16.12 | 93.2K |
| 14:40 | 16.13 | 16.13 | 16.12 | 16.13 | 29.8K |
| 14:45 | 16.13 | 16.14 | 16.12 | 16.13 | 108.4K |
| 14:50 | 16.14 | 16.14 | 16.13 | 16.13 | 95.0K |
| 14:55 | 16.13 | 16.13 | 16.13 | 16.13 | 25.2K |
| 15:00 | 16.12 | 16.12 | 16.06 | 16.06 | 166.0K |
| 15:05 | 16.05 | 16.06 | 16.00 | 16.02 | 304.2K |
| 15:10 | 16.01 | 16.01 | 16.01 | 16.01 | 35.8K |
| 15:15 | 16.00 | 16.00 | 15.93 | 15.97 | 326.6K |
| 15:20 | 15.97 | 15.97 | 15.93 | 15.94 | 132.6K |
| 15:25 | 15.94 | 15.97 | 15.94 | 15.97 | 69.0K |
| 15:30 | 15.98 | 15.98 | 15.97 | 15.97 | 57.0K |
| 15:35 | 15.98 | 16.00 | 15.97 | 15.99 | 200.0K |
| 15:40 | 16.00 | 16.02 | 15.99 | 16.02 | 72.0K |
| 15:45 | 16.03 | 16.04 | 16.02 | 16.03 | 68.0K |
| 15:50 | 16.04 | 16.04 | 15.99 | 15.99 | 234.4K |
| 15:55 | 16.00 | 16.00 | 15.95 | 15.97 | 285.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.86 | 16.48 | 15.78 | 15.97 | 16.8M |
| 2025-09-25 | 16.03 | 16.05 | 15.71 | 15.72 | 10.2M |
| 2025-09-24 | 15.86 | 15.95 | 15.67 | 15.95 | 14.0M |
| 2025-09-23 | 16.07 | 16.12 | 15.66 | 15.86 | 16.0M |
| 2025-09-22 | 16.68 | 16.68 | 16.16 | 16.21 | 10.6M |
| 2025-09-19 | 16.80 | 16.84 | 16.41 | 16.65 | 13.0M |
| 2025-09-18 | 17.10 | 17.14 | 16.41 | 16.79 | 32.5M |
| 2025-09-17 | 16.80 | 17.31 | 16.54 | 17.30 | 15.0M |
| 2025-09-16 | 17.07 | 17.09 | 16.65 | 16.78 | 4.9M |
| 2025-09-15 | 17.33 | 17.35 | 16.95 | 16.97 | 4.9M |
| 2025-09-12 | 17.19 | 17.40 | 17.11 | 17.28 | 8.0M |
| 2025-09-11 | 16.86 | 17.09 | 16.56 | 17.09 | 6.7M |
| 2025-09-10 | 16.88 | 16.90 | 16.63 | 16.82 | 3.9M |
| 2025-09-09 | 17.18 | 17.18 | 16.74 | 16.85 | 4.7M |
| 2025-09-08 | 16.93 | 17.36 | 16.86 | 17.02 | 6.8M |
| 2025-09-05 | 16.60 | 16.81 | 16.47 | 16.77 | 5.7M |
| 2025-09-04 | 16.95 | 16.95 | 16.36 | 16.46 | 5.8M |
| 2025-09-03 | 17.10 | 17.24 | 16.67 | 16.77 | 6.7M |
| 2025-09-02 | 17.53 | 17.57 | 17.06 | 17.10 | 6.5M |
| 2025-09-01 | 17.58 | 17.58 | 17.28 | 17.42 | 6.7M |
| 2025-08-29 | 17.96 | 17.96 | 17.45 | 17.47 | 12.4M |
| 2025-08-28 | 17.11 | 18.16 | 17.01 | 18.07 | 19.2M |
| 2025-08-27 | 17.69 | 17.81 | 17.08 | 17.10 | 8.3M |
| 2025-08-26 | 17.79 | 18.02 | 17.46 | 17.70 | 7.6M |
| 2025-08-25 | 17.63 | 17.98 | 17.55 | 17.81 | 8.9M |
| 2025-08-22 | 17.50 | 17.55 | 17.22 | 17.52 | 9.9M |
| 2025-08-21 | 17.69 | 18.13 | 17.39 | 17.45 | 10.3M |
| 2025-08-20 | 17.69 | 17.69 | 17.21 | 17.49 | 10.0M |
| 2025-08-19 | 18.20 | 18.23 | 17.64 | 17.69 | 13.0M |
| 2025-08-18 | 18.09 | 18.32 | 17.96 | 18.12 | 10.5M |
| 2025-08-15 | 18.16 | 18.36 | 17.97 | 18.00 | 11.2M |
| 2025-08-14 | 18.44 | 18.59 | 18.07 | 18.09 | 12.0M |
| 2025-08-13 | 18.65 | 18.65 | 18.22 | 18.45 | 12.5M |
| 2025-08-12 | 18.60 | 18.71 | 18.36 | 18.56 | 10.1M |
| 2025-08-11 | 18.89 | 18.89 | 18.32 | 18.58 | 9.9M |
| 2025-08-08 | 18.52 | 19.16 | 18.30 | 18.70 | 26.2M |
| 2025-08-07 | 18.40 | 18.64 | 18.09 | 18.43 | 11.7M |
| 2025-08-06 | 18.69 | 18.69 | 18.16 | 18.40 | 12.5M |
| 2025-08-05 | 18.54 | 18.84 | 18.37 | 18.63 | 15.9M |
| 2025-08-04 | 18.00 | 18.47 | 17.90 | 18.37 | 18.4M |
| 2025-08-01 | 18.70 | 18.70 | 18.02 | 18.06 | 15.4M |
| 2025-07-31 | 19.00 | 19.26 | 18.52 | 18.54 | 21.2M |
| 2025-07-30 | 19.56 | 19.90 | 18.76 | 18.92 | 24.4M |
| 2025-07-29 | 19.96 | 20.65 | 18.90 | 19.60 | 62.7M |
| 2025-07-28 | 19.58 | 20.35 | 19.30 | 19.96 | 36.2M |
| 2025-07-25 | 21.15 | 21.30 | 19.50 | 19.52 | 50.5M |
| 2025-07-24 | 21.90 | 22.10 | 20.45 | 20.95 | 85.8M |
| 2025-07-23 | 24.60 | 25.40 | 21.15 | 21.45 | 133.3M |
| 2025-07-22 | 25.40 | 27.75 | 23.50 | 23.95 | 180.2M |
| 2025-07-21 | 17.14 | 119.90 | 17.14 | 24.65 | 389.4M |
| 2025-07-18 | 13.78 | 15.34 | 13.78 | 14.92 | 13.1M |
| 2025-07-17 | 13.46 | 13.72 | 13.40 | 13.72 | 1.8M |
| 2025-07-16 | 13.52 | 13.52 | 13.34 | 13.52 | 1.0M |
| 2025-07-15 | 13.82 | 13.82 | 13.34 | 13.52 | 1.4M |
| 2025-07-14 | 13.44 | 13.84 | 13.44 | 13.70 | 1.4M |
| 2025-07-11 | 13.60 | 14.10 | 13.54 | 13.62 | 4.7M |
| 2025-07-10 | 13.62 | 13.86 | 13.50 | 13.60 | 1.1M |
| 2025-07-09 | 13.56 | 13.96 | 13.48 | 13.62 | 3.1M |
| 2025-07-08 | 13.54 | 13.64 | 13.32 | 13.62 | 1.7M |
| 2025-07-07 | 13.34 | 14.06 | 13.34 | 13.86 | 3.2M |
| 2025-07-04 | 13.56 | 13.56 | 13.18 | 13.38 | 2.5M |
| 2025-07-03 | 13.80 | 13.90 | 13.22 | 13.36 | 2.9M |
| 2025-07-02 | 13.54 | 13.88 | 13.44 | 13.72 | 2.3M |
| 2025-06-30 | 14.00 | 14.00 | 13.40 | 13.40 | 1.9M |
| 2025-06-27 | 13.80 | 14.16 | 13.54 | 13.64 | 2.2M |
| 2025-06-26 | 13.54 | 13.86 | 13.34 | 13.68 | 2.9M |
| 2025-06-25 | 13.36 | 13.66 | 13.34 | 13.46 | 2.8M |
| 2025-06-24 | 13.88 | 13.88 | 13.30 | 13.36 | 2.4M |
| 2025-06-23 | 13.20 | 13.66 | 13.02 | 13.64 | 2.0M |
| 2025-06-20 | 13.90 | 13.90 | 13.10 | 13.20 | 6.5M |
| 2025-06-19 | 14.54 | 14.62 | 13.70 | 13.80 | 6.8M |
| 2025-06-18 | 14.20 | 14.70 | 14.20 | 14.58 | 3.9M |
| 2025-06-17 | 14.04 | 14.50 | 13.96 | 14.42 | 4.6M |
| 2025-06-16 | 14.00 | 14.24 | 13.84 | 14.02 | 4.7M |
| 2025-06-13 | 13.26 | 14.08 | 13.16 | 13.90 | 7.5M |
| 2025-06-12 | 13.30 | 13.34 | 13.04 | 13.18 | 2.2M |
| 2025-06-11 | 13.06 | 13.28 | 12.98 | 13.18 | 1.5M |
| 2025-06-10 | 13.16 | 13.42 | 12.88 | 12.98 | 3.9M |
| 2025-06-09 | 12.64 | 13.18 | 12.60 | 13.14 | 4.6M |
| 2025-06-06 | 12.18 | 12.60 | 12.10 | 12.54 | 2.8M |
| 2025-06-05 | 12.24 | 12.24 | 12.00 | 12.10 | 1.2M |
| 2025-06-04 | 12.18 | 12.30 | 12.00 | 12.16 | 1.8M |
| 2025-06-03 | 11.98 | 12.10 | 11.58 | 12.10 | 3.7M |
| 2025-06-02 | 12.00 | 12.00 | 11.56 | 11.84 | 1.6M |
| 2025-05-30 | 12.30 | 12.30 | 11.96 | 12.00 | 1.9M |
| 2025-05-29 | 12.38 | 12.40 | 12.18 | 12.24 | 1.7M |
| 2025-05-28 | 12.02 | 12.34 | 12.02 | 12.34 | 2.1M |
| 2025-05-27 | 12.30 | 12.30 | 11.98 | 12.10 | 1.3M |
| 2025-05-26 | 12.20 | 12.46 | 12.08 | 12.16 | 2.3M |
| 2025-05-23 | 12.18 | 12.38 | 11.98 | 12.02 | 2.3M |
| 2025-05-22 | 11.80 | 12.04 | 11.70 | 11.98 | 2.1M |
| 2025-05-21 | 12.06 | 12.12 | 11.96 | 12.00 | 2.7M |
| 2025-05-20 | 12.20 | 12.20 | 11.96 | 12.06 | 3.8M |
| 2025-05-19 | 12.34 | 12.34 | 11.84 | 11.88 | 2.6M |
| 2025-05-16 | 12.20 | 12.60 | 12.20 | 12.34 | 3.7M |
| 2025-05-15 | 12.30 | 12.48 | 12.10 | 12.36 | 6.8M |
| 2025-05-14 | 12.00 | 12.14 | 11.98 | 12.00 | 1.9M |
| 2025-05-13 | 12.12 | 12.28 | 11.90 | 12.00 | 3.2M |
| 2025-05-12 | 12.02 | 12.24 | 11.94 | 12.10 | 3.6M |
| 2025-05-09 | 11.98 | 12.12 | 11.78 | 12.02 | 4.1M |
| 2025-05-08 | 11.70 | 12.08 | 11.56 | 11.98 | 4.8M |
| 2025-05-07 | 11.76 | 11.96 | 11.58 | 11.70 | 3.9M |
| 2025-05-06 | 10.80 | 11.86 | 10.74 | 11.72 | 12.6M |
| 2025-05-02 | 10.64 | 10.80 | 10.48 | 10.74 | 2.0M |
| 2025-04-30 | 10.76 | 10.80 | 10.56 | 10.60 | 3.6M |
| 2025-04-29 | 10.52 | 10.76 | 10.38 | 10.74 | 2.9M |
| 2025-04-28 | 11.08 | 11.20 | 10.44 | 10.56 | 5.5M |
| 2025-04-25 | 10.44 | 10.46 | 10.24 | 10.32 | 2.8M |
| 2025-04-24 | 10.54 | 10.66 | 10.38 | 10.44 | 2.0M |
| 2025-04-23 | 10.64 | 10.66 | 10.42 | 10.52 | 2.2M |
| 2025-04-22 | 10.44 | 10.66 | 10.30 | 10.54 | 2.6M |
| 2025-04-17 | 10.20 | 10.64 | 10.14 | 10.58 | 3.1M |
| 2025-04-16 | 10.42 | 10.52 | 10.02 | 10.12 | 4.0M |
| 2025-04-15 | 10.18 | 10.46 | 10.10 | 10.42 | 4.5M |
| 2025-04-14 | 9.89 | 10.24 | 9.58 | 10.16 | 6.7M |
| 2025-04-11 | 9.41 | 9.68 | 9.35 | 9.58 | 3.1M |
| 2025-04-10 | 9.64 | 9.74 | 9.44 | 9.48 | 3.3M |
| 2025-04-09 | 9.18 | 9.44 | 8.96 | 9.35 | 5.4M |
| 2025-04-08 | 9.03 | 9.47 | 9.03 | 9.33 | 8.3M |
| 2025-04-07 | 9.76 | 9.95 | 8.92 | 8.96 | 8.4M |
| 2025-04-03 | 10.38 | 10.68 | 10.20 | 10.58 | 5.3M |
| 2025-04-02 | 10.68 | 10.68 | 10.16 | 10.44 | 5.1M |
| 2025-04-01 | 10.06 | 11.00 | 10.02 | 10.52 | 17.7M |
| 2025-03-31 | 9.90 | 10.00 | 9.68 | 9.78 | 4.1M |
| 2025-03-28 | 10.06 | 10.06 | 9.85 | 9.90 | 6.0M |
| 2025-03-27 | 10.74 | 10.74 | 10.00 | 10.00 | 7.4M |
| 2025-03-26 | 10.84 | 11.16 | 10.30 | 10.58 | 8.0M |
| 2025-03-25 | 10.26 | 11.20 | 10.06 | 10.78 | 17.1M |
| 2025-03-24 | 9.91 | 10.20 | 9.91 | 10.18 | 2.2M |
| 2025-03-21 | 10.10 | 10.36 | 9.94 | 9.98 | 3.8M |
| 2025-03-20 | 10.24 | 10.34 | 10.12 | 10.20 | 2.3M |
| 2025-03-19 | 10.18 | 10.34 | 10.12 | 10.20 | 2.7M |
| 2025-03-18 | 10.38 | 10.44 | 10.10 | 10.18 | 3.4M |
| 2025-03-17 | 10.28 | 10.36 | 10.12 | 10.24 | 3.3M |
| 2025-03-14 | 10.48 | 10.48 | 10.06 | 10.24 | 5.4M |
| 2025-03-13 | 9.94 | 10.50 | 9.90 | 10.42 | 5.3M |
| 2025-03-12 | 10.00 | 10.02 | 9.84 | 9.94 | 1.6M |
| 2025-03-11 | 9.76 | 9.99 | 9.71 | 9.93 | 1.3M |
| 2025-03-10 | 10.00 | 10.00 | 9.68 | 9.93 | 2.1M |
| 2025-03-07 | 10.10 | 10.10 | 9.90 | 9.93 | 1.4M |
| 2025-03-06 | 10.08 | 10.26 | 10.04 | 10.12 | 2.8M |
| 2025-03-05 | 10.06 | 10.10 | 9.88 | 10.02 | 2.0M |
| 2025-03-04 | 9.81 | 10.06 | 9.70 | 10.02 | 1.5M |
| 2025-03-03 | 9.75 | 9.96 | 9.62 | 9.82 | 2.1M |
| 2025-02-28 | 10.02 | 10.02 | 9.60 | 9.60 | 1.9M |
| 2025-02-27 | 9.95 | 10.06 | 9.87 | 10.06 | 1.6M |
| 2025-02-26 | 9.90 | 9.95 | 9.71 | 9.91 | 2.1M |
| 2025-02-25 | 9.95 | 10.02 | 9.75 | 9.77 | 3.0M |
| 2025-02-24 | 10.16 | 10.20 | 10.02 | 10.12 | 1.5M |
| 2025-02-21 | 10.06 | 10.20 | 9.93 | 10.16 | 2.3M |
| 2025-02-20 | 10.06 | 10.18 | 9.88 | 10.04 | 1.7M |
| 2025-02-19 | 9.93 | 10.32 | 9.79 | 10.06 | 2.9M |
| 2025-02-18 | 9.85 | 10.02 | 9.73 | 9.82 | 1.8M |
| 2025-02-17 | 10.06 | 10.12 | 9.71 | 9.81 | 1.5M |
| 2025-02-14 | 9.73 | 10.16 | 9.73 | 9.97 | 3.7M |
| 2025-02-13 | 10.30 | 10.30 | 9.66 | 9.68 | 5.1M |
| 2025-02-12 | 9.63 | 10.22 | 9.60 | 10.16 | 7.5M |
| 2025-02-11 | 9.30 | 9.60 | 9.23 | 9.54 | 2.4M |
| 2025-02-10 | 9.38 | 9.45 | 9.22 | 9.33 | 3.0M |
| 2025-02-07 | 9.10 | 9.38 | 9.10 | 9.32 | 2.1M |
| 2025-02-06 | 9.16 | 9.32 | 9.16 | 9.28 | 1.1M |
| 2025-02-05 | 9.02 | 9.20 | 8.92 | 9.08 | 1.4M |
| 2025-02-04 | 8.60 | 9.20 | 8.60 | 9.02 | 2.6M |
| 2025-02-03 | 9.02 | 9.21 | 8.47 | 8.62 | 2.0M |
| 2025-01-28 | 9.45 | 9.46 | 8.95 | 9.02 | 0.8M |
| 2025-01-27 | 9.36 | 9.59 | 9.36 | 9.59 | 1.9M |
| 2025-01-24 | 9.28 | 9.57 | 9.22 | 9.50 | 4.0M |
| 2025-01-23 | 9.26 | 9.62 | 9.20 | 9.29 | 3.8M |
| 2025-01-22 | 9.24 | 9.25 | 9.06 | 9.18 | 0.8M |
| 2025-01-21 | 9.27 | 9.35 | 9.22 | 9.24 | 0.9M |
| 2025-01-20 | 9.30 | 9.46 | 9.22 | 9.22 | 1.1M |
| 2025-01-17 | 9.20 | 9.46 | 9.20 | 9.41 | 0.5M |
| 2025-01-16 | 9.15 | 9.42 | 9.15 | 9.41 | 1.6M |
| 2025-01-15 | 9.11 | 9.20 | 9.08 | 9.14 | 0.7M |
| 2025-01-14 | 8.82 | 9.25 | 8.82 | 9.11 | 1.3M |
| 2025-01-13 | 9.12 | 9.21 | 8.84 | 8.90 | 1.5M |
| 2025-01-10 | 9.25 | 9.40 | 9.13 | 9.17 | 0.9M |
| 2025-01-09 | 9.43 | 9.44 | 9.33 | 9.33 | 0.4M |
| 2025-01-08 | 9.39 | 9.45 | 9.20 | 9.40 | 1.3M |
| 2025-01-07 | 9.33 | 9.51 | 9.31 | 9.39 | 1.0M |
| 2025-01-06 | 9.23 | 9.35 | 9.16 | 9.29 | 1.0M |
| 2025-01-03 | 9.33 | 9.52 | 9.20 | 9.26 | 1.7M |
| 2025-01-02 | 9.87 | 9.87 | 9.29 | 9.31 | 1.6M |