17.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 17.30 | 17.38 | 17.17 | 17.30 | 285.0K |
| 09:35 | 17.31 | 17.31 | 17.20 | 17.25 | 159.0K |
| 09:40 | 17.27 | 17.28 | 17.25 | 17.26 | 83.0K |
| 09:45 | 17.25 | 17.44 | 17.25 | 17.43 | 391.0K |
| 09:50 | 17.40 | 17.42 | 17.35 | 17.35 | 182.0K |
| 09:55 | 17.28 | 17.28 | 17.25 | 17.25 | 31.0K |
| 10:00 | 17.26 | 17.31 | 17.25 | 17.31 | 15.0K |
| 10:05 | 17.30 | 17.31 | 17.25 | 17.25 | 72.0K |
| 10:10 | 17.30 | 17.44 | 17.30 | 17.44 | 98.0K |
| 10:15 | 17.39 | 17.39 | 17.34 | 17.34 | 2.0K |
| 10:20 | 17.38 | 17.38 | 17.31 | 17.32 | 86.0K |
| 10:25 | 17.31 | 17.32 | 17.31 | 17.32 | 10.0K |
| 10:30 | 17.36 | 17.45 | 17.36 | 17.45 | 30.0K |
| 10:35 | 17.44 | 17.49 | 17.44 | 17.46 | 38.0K |
| 10:40 | 17.45 | 17.45 | 17.45 | 17.45 | 13.0K |
| 10:45 | 17.40 | 17.45 | 17.40 | 17.40 | 48.0K |
| 10:50 | 17.39 | 17.55 | 17.39 | 17.55 | 92.0K |
| 10:55 | 17.56 | 17.68 | 17.56 | 17.61 | 65.0K |
| 11:00 | 17.61 | 17.67 | 17.61 | 17.66 | 47.0K |
| 11:05 | 17.65 | 17.68 | 17.65 | 17.66 | 57.0K |
| 11:10 | 17.65 | 17.65 | 17.53 | 17.53 | 18.0K |
| 11:15 | 17.50 | 17.50 | 17.50 | 17.50 | 10.0K |
| 11:20 | 17.54 | 17.54 | 17.54 | 17.54 | 3.0K |
| 11:25 | 17.53 | 17.53 | 17.45 | 17.45 | 69.0K |
| 11:30 | 17.46 | 17.47 | 17.46 | 17.47 | 11.0K |
| 11:35 | 17.49 | 17.49 | 17.49 | 17.49 | 9.0K |
| 11:40 | 17.50 | 17.54 | 17.50 | 17.53 | 82.0K |
| 11:50 | 17.49 | 17.49 | 17.45 | 17.46 | 15.0K |
| 11:55 | 17.47 | 17.49 | 17.47 | 17.47 | 8.0K |
| 13:00 | 17.48 | 17.48 | 17.36 | 17.36 | 21.0K |
| 13:05 | 17.35 | 17.35 | 17.33 | 17.33 | 56.0K |
| 13:10 | 17.32 | 17.32 | 17.32 | 17.32 | 17.0K |
| 13:15 | 17.31 | 17.32 | 17.28 | 17.29 | 115.0K |
| 13:20 | 17.30 | 17.31 | 17.30 | 17.31 | 124.0K |
| 13:25 | 17.30 | 17.31 | 17.30 | 17.30 | 107.0K |
| 13:30 | 17.28 | 17.30 | 17.22 | 17.22 | 240.0K |
| 13:35 | 17.20 | 17.20 | 17.16 | 17.18 | 114.0K |
| 13:40 | 17.17 | 17.18 | 17.16 | 17.16 | 18.0K |
| 13:45 | 17.15 | 17.15 | 17.15 | 17.15 | 26.0K |
| 13:50 | 17.17 | 17.18 | 17.16 | 17.16 | 35.0K |
| 13:55 | 17.15 | 17.15 | 17.10 | 17.13 | 144.0K |
| 14:00 | 17.12 | 17.12 | 17.12 | 17.12 | 7.0K |
| 14:05 | 17.13 | 17.13 | 17.13 | 17.13 | 66.0K |
| 14:10 | 17.16 | 17.19 | 17.13 | 17.19 | 34.0K |
| 14:15 | 17.25 | 17.25 | 17.24 | 17.25 | 24.0K |
| 14:20 | 17.24 | 17.24 | 17.20 | 17.21 | 55.0K |
| 14:25 | 17.22 | 17.28 | 17.22 | 17.28 | 17.0K |
| 14:30 | 17.25 | 17.26 | 17.21 | 17.21 | 64.0K |
| 14:35 | 17.20 | 17.20 | 17.20 | 17.20 | 46.0K |
| 14:40 | 17.18 | 17.18 | 17.18 | 17.18 | 31.0K |
| 14:45 | 17.17 | 17.17 | 17.16 | 17.16 | 21.0K |
| 14:50 | 17.15 | 17.16 | 17.15 | 17.16 | 26.0K |
| 15:00 | 17.17 | 17.17 | 17.17 | 17.17 | 8.0K |
| 15:05 | 17.16 | 17.16 | 17.16 | 17.16 | 8.0K |
| 15:10 | 17.15 | 17.17 | 17.15 | 17.17 | 8.0K |
| 15:15 | 17.15 | 17.15 | 17.15 | 17.15 | 114.0K |
| 15:20 | 17.14 | 17.14 | 17.13 | 17.13 | 34.0K |
| 15:25 | 17.12 | 17.17 | 17.12 | 17.17 | 61.0K |
| 15:30 | 17.13 | 17.13 | 17.13 | 17.13 | 2.0K |
| 15:35 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0K |
| 15:40 | 17.15 | 17.24 | 17.15 | 17.21 | 58.0K |
| 15:45 | 17.24 | 17.24 | 17.18 | 17.18 | 27.0K |
| 15:50 | 17.20 | 17.23 | 17.20 | 17.23 | 60.0K |
| 15:55 | 17.22 | 17.27 | 17.20 | 17.27 | 122.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.27 | 17.88 | 17.12 | 17.50 | 6.1M |
| 2025-09-25 | 17.40 | 17.68 | 17.10 | 17.27 | 3.9M |
| 2025-09-24 | 17.78 | 17.78 | 17.17 | 17.56 | 5.5M |
| 2025-09-23 | 17.89 | 18.17 | 17.30 | 17.57 | 8.0M |
| 2025-09-22 | 17.10 | 17.75 | 16.87 | 17.70 | 8.4M |
| 2025-09-19 | 15.83 | 16.62 | 15.73 | 16.46 | 9.1M |
| 2025-09-18 | 15.90 | 16.49 | 15.82 | 16.01 | 7.0M |
| 2025-09-17 | 16.45 | 16.45 | 15.64 | 15.89 | 15.4M |
| 2025-09-16 | 17.90 | 18.00 | 16.15 | 16.71 | 14.8M |
| 2025-09-15 | 18.18 | 18.31 | 17.04 | 17.34 | 12.3M |
| 2025-09-12 | 16.98 | 18.42 | 16.84 | 18.18 | 12.9M |
| 2025-09-11 | 17.24 | 17.33 | 16.74 | 16.98 | 5.1M |
| 2025-09-10 | 16.70 | 17.33 | 16.13 | 17.24 | 8.5M |
| 2025-09-09 | 16.37 | 17.78 | 16.24 | 17.17 | 20.3M |
| 2025-09-08 | 16.46 | 16.65 | 15.82 | 16.17 | 11.2M |
| 2025-09-05 | 15.56 | 16.34 | 15.40 | 15.96 | 9.6M |
| 2025-09-04 | 16.72 | 16.78 | 15.25 | 15.36 | 13.8M |
| 2025-09-03 | 16.15 | 16.99 | 16.04 | 16.55 | 15.5M |
| 2025-09-02 | 15.37 | 16.02 | 15.29 | 15.60 | 16.1M |
| 2025-09-01 | 14.32 | 15.60 | 14.32 | 15.35 | 15.5M |
| 2025-08-29 | 12.45 | 14.40 | 12.45 | 14.19 | 24.5M |
| 2025-08-28 | 12.12 | 12.46 | 11.95 | 12.29 | 6.4M |
| 2025-08-27 | 12.60 | 12.65 | 12.00 | 12.12 | 8.5M |
| 2025-08-26 | 11.51 | 12.68 | 11.51 | 12.59 | 20.1M |
| 2025-08-25 | 11.32 | 11.56 | 11.10 | 11.52 | 11.1M |
| 2025-08-22 | 11.10 | 11.21 | 10.91 | 10.95 | 4.8M |
| 2025-08-21 | 11.11 | 11.29 | 11.00 | 11.06 | 4.1M |
| 2025-08-20 | 11.04 | 11.09 | 10.77 | 11.01 | 3.3M |
| 2025-08-19 | 11.50 | 11.52 | 11.02 | 11.14 | 6.4M |
| 2025-08-18 | 11.60 | 11.78 | 11.39 | 11.50 | 4.1M |
| 2025-08-15 | 11.63 | 11.88 | 11.52 | 11.60 | 4.3M |
| 2025-08-14 | 11.70 | 11.95 | 11.60 | 11.86 | 3.8M |
| 2025-08-13 | 11.31 | 11.75 | 11.31 | 11.67 | 5.4M |
| 2025-08-12 | 11.35 | 11.38 | 11.07 | 11.24 | 4.2M |
| 2025-08-11 | 11.24 | 11.64 | 11.13 | 11.35 | 10.3M |
| 2025-08-08 | 11.40 | 11.75 | 11.18 | 11.59 | 13.6M |
| 2025-08-07 | 10.76 | 11.25 | 10.58 | 11.25 | 16.2M |
| 2025-08-06 | 10.78 | 10.98 | 10.43 | 10.70 | 9.3M |
| 2025-08-05 | 10.61 | 10.96 | 10.54 | 10.66 | 10.4M |
| 2025-08-04 | 10.40 | 10.84 | 10.34 | 10.55 | 15.1M |
| 2025-08-01 | 10.20 | 10.30 | 9.91 | 10.06 | 5.5M |
| 2025-07-31 | 10.30 | 10.40 | 9.98 | 10.18 | 11.8M |
| 2025-07-30 | 10.34 | 10.80 | 10.14 | 10.64 | 10.9M |
| 2025-07-29 | 10.30 | 10.34 | 10.00 | 10.22 | 7.7M |
| 2025-07-28 | 10.80 | 10.80 | 10.30 | 10.40 | 6.1M |
| 2025-07-25 | 10.80 | 11.06 | 10.52 | 10.78 | 22.9M |
| 2025-07-24 | 10.20 | 10.30 | 10.06 | 10.18 | 4.8M |
| 2025-07-23 | 10.32 | 10.80 | 10.24 | 10.40 | 13.2M |
| 2025-07-22 | 10.30 | 10.38 | 9.99 | 10.18 | 8.7M |
| 2025-07-21 | 9.88 | 10.10 | 9.76 | 9.97 | 6.3M |
| 2025-07-18 | 9.34 | 9.96 | 9.31 | 9.88 | 8.2M |
| 2025-07-17 | 9.81 | 9.88 | 9.24 | 9.30 | 10.7M |
| 2025-07-16 | 9.80 | 9.85 | 9.64 | 9.81 | 2.6M |
| 2025-07-15 | 10.00 | 10.00 | 9.64 | 9.77 | 4.8M |
| 2025-07-14 | 9.80 | 10.12 | 9.73 | 9.99 | 7.9M |
| 2025-07-11 | 9.67 | 9.78 | 9.42 | 9.64 | 4.1M |
| 2025-07-10 | 9.51 | 9.75 | 9.25 | 9.63 | 9.3M |
| 2025-07-09 | 9.51 | 9.60 | 9.22 | 9.52 | 9.8M |
| 2025-07-08 | 9.84 | 9.96 | 9.47 | 9.71 | 11.8M |
| 2025-07-07 | 10.00 | 10.08 | 9.76 | 9.79 | 4.6M |
| 2025-07-04 | 10.16 | 10.16 | 9.88 | 10.06 | 3.1M |
| 2025-07-03 | 10.38 | 10.38 | 9.95 | 10.12 | 5.6M |
| 2025-07-02 | 10.44 | 10.70 | 10.16 | 10.38 | 10.5M |
| 2025-06-30 | 9.85 | 10.40 | 9.67 | 10.28 | 7.7M |
| 2025-06-27 | 10.30 | 10.30 | 9.83 | 9.85 | 10.3M |
| 2025-06-26 | 9.80 | 10.38 | 9.74 | 10.38 | 8.7M |
| 2025-06-25 | 9.90 | 10.18 | 9.74 | 9.78 | 9.9M |
| 2025-06-24 | 9.98 | 10.06 | 9.62 | 10.00 | 8.9M |
| 2025-06-23 | 10.36 | 10.36 | 9.92 | 10.04 | 6.3M |
| 2025-06-20 | 9.78 | 10.30 | 9.66 | 10.08 | 21.3M |
| 2025-06-19 | 10.80 | 10.80 | 9.84 | 9.97 | 19.1M |
| 2025-06-18 | 10.30 | 10.94 | 9.98 | 10.92 | 29.0M |
| 2025-06-17 | 11.14 | 11.38 | 10.20 | 10.30 | 36.0M |
| 2025-06-16 | 12.68 | 12.76 | 10.96 | 11.08 | 28.4M |
| 2025-06-13 | 12.34 | 12.98 | 12.28 | 12.60 | 18.8M |
| 2025-06-12 | 12.10 | 12.30 | 11.80 | 11.88 | 10.5M |
| 2025-06-11 | 12.18 | 12.30 | 11.76 | 11.92 | 9.6M |
| 2025-06-10 | 12.10 | 12.30 | 11.78 | 12.18 | 6.3M |
| 2025-06-09 | 11.90 | 12.08 | 11.62 | 12.04 | 11.8M |
| 2025-06-06 | 12.08 | 12.56 | 11.86 | 12.40 | 12.1M |
| 2025-06-05 | 11.24 | 12.38 | 11.20 | 12.08 | 19.3M |
| 2025-06-04 | 11.30 | 11.48 | 11.04 | 11.24 | 6.2M |
| 2025-06-03 | 11.50 | 11.86 | 11.26 | 11.38 | 12.7M |
| 2025-06-02 | 11.16 | 11.44 | 10.80 | 11.44 | 11.9M |
| 2025-05-30 | 10.80 | 11.08 | 10.70 | 11.04 | 17.0M |
| 2025-05-29 | 10.82 | 10.84 | 10.32 | 10.66 | 12.8M |
| 2025-05-28 | 11.10 | 11.36 | 10.90 | 11.24 | 3.8M |
| 2025-05-27 | 11.20 | 11.36 | 10.82 | 11.18 | 8.9M |
| 2025-05-26 | 11.26 | 11.40 | 11.02 | 11.20 | 11.3M |
| 2025-05-23 | 9.80 | 10.96 | 9.80 | 10.96 | 16.9M |
| 2025-05-22 | 9.76 | 10.24 | 9.57 | 10.04 | 20.2M |
| 2025-05-21 | 9.34 | 9.67 | 9.25 | 9.62 | 15.3M |
| 2025-05-20 | 9.00 | 9.19 | 8.88 | 8.98 | 4.9M |
| 2025-05-19 | 8.76 | 8.98 | 8.69 | 8.93 | 6.5M |
| 2025-05-16 | 8.68 | 8.93 | 8.55 | 8.60 | 5.9M |
| 2025-05-15 | 8.53 | 8.53 | 8.30 | 8.45 | 5.4M |
| 2025-05-14 | 8.81 | 8.84 | 8.44 | 8.65 | 3.8M |
| 2025-05-13 | 8.39 | 8.87 | 8.31 | 8.83 | 7.4M |
| 2025-05-12 | 9.16 | 9.16 | 8.24 | 8.38 | 19.8M |
| 2025-05-09 | 8.92 | 9.76 | 8.92 | 9.44 | 7.7M |
| 2025-05-08 | 9.05 | 9.55 | 8.98 | 9.11 | 10.3M |
| 2025-05-07 | 8.90 | 9.33 | 8.54 | 9.05 | 7.2M |
| 2025-05-06 | 8.82 | 9.18 | 8.78 | 9.09 | 11.8M |
| 2025-05-02 | 8.25 | 8.42 | 8.13 | 8.39 | 7.9M |
| 2025-04-30 | 8.60 | 8.74 | 8.29 | 8.56 | 6.5M |
| 2025-04-29 | 8.70 | 8.80 | 8.50 | 8.60 | 5.8M |
| 2025-04-28 | 8.76 | 8.81 | 8.50 | 8.57 | 6.5M |
| 2025-04-25 | 9.40 | 9.50 | 8.72 | 8.81 | 13.3M |
| 2025-04-24 | 9.14 | 9.56 | 9.02 | 9.15 | 9.5M |
| 2025-04-23 | 9.01 | 9.58 | 8.74 | 8.90 | 23.3M |
| 2025-04-22 | 10.28 | 10.34 | 9.48 | 9.64 | 36.4M |
| 2025-04-17 | 10.36 | 10.44 | 9.22 | 9.33 | 23.0M |
| 2025-04-16 | 9.67 | 10.20 | 9.51 | 10.02 | 22.6M |
| 2025-04-15 | 9.20 | 9.56 | 8.85 | 9.55 | 14.1M |
| 2025-04-14 | 8.80 | 9.36 | 8.76 | 9.23 | 14.3M |
| 2025-04-11 | 8.60 | 9.22 | 8.51 | 8.65 | 31.0M |
| 2025-04-10 | 7.60 | 8.27 | 7.43 | 8.16 | 21.9M |
| 2025-04-09 | 6.25 | 7.43 | 6.05 | 7.39 | 22.7M |
| 2025-04-08 | 6.30 | 6.55 | 5.98 | 6.36 | 11.0M |
| 2025-04-07 | 6.22 | 6.84 | 5.68 | 6.24 | 33.5M |
| 2025-04-03 | 7.52 | 7.75 | 7.14 | 7.30 | 14.6M |
| 2025-04-02 | 7.60 | 7.73 | 7.17 | 7.38 | 9.1M |
| 2025-04-01 | 7.80 | 7.94 | 7.52 | 7.70 | 17.4M |
| 2025-03-31 | 7.35 | 7.85 | 7.14 | 7.68 | 18.8M |
| 2025-03-28 | 6.36 | 7.35 | 6.36 | 7.26 | 26.8M |
| 2025-03-27 | 6.05 | 6.38 | 5.87 | 6.31 | 5.7M |
| 2025-03-26 | 5.90 | 6.16 | 5.90 | 6.05 | 4.0M |
| 2025-03-25 | 5.88 | 5.92 | 5.73 | 5.84 | 4.3M |
| 2025-03-24 | 5.89 | 6.08 | 5.82 | 5.89 | 6.8M |
| 2025-03-21 | 6.18 | 6.18 | 5.82 | 5.89 | 9.2M |
| 2025-03-20 | 6.30 | 6.43 | 6.13 | 6.18 | 10.1M |
| 2025-03-19 | 6.34 | 6.44 | 6.17 | 6.26 | 8.0M |
| 2025-03-18 | 5.92 | 6.33 | 5.91 | 6.32 | 12.7M |
| 2025-03-17 | 5.84 | 6.07 | 5.74 | 5.89 | 6.6M |
| 2025-03-14 | 5.79 | 6.08 | 5.68 | 5.82 | 23.4M |
| 2025-03-13 | 5.53 | 5.87 | 5.48 | 5.53 | 11.8M |
| 2025-03-12 | 5.62 | 5.62 | 5.48 | 5.50 | 6.5M |
| 2025-03-11 | 5.77 | 5.80 | 5.33 | 5.46 | 29.5M |
| 2025-03-10 | 5.92 | 6.16 | 5.77 | 6.14 | 6.5M |
| 2025-03-07 | 5.85 | 5.90 | 5.77 | 5.82 | 5.8M |
| 2025-03-06 | 5.84 | 5.99 | 5.81 | 5.85 | 6.4M |
| 2025-03-05 | 5.38 | 5.90 | 5.38 | 5.86 | 11.8M |
| 2025-03-04 | 5.07 | 5.42 | 5.01 | 5.37 | 5.1M |
| 2025-03-03 | 4.95 | 5.11 | 4.94 | 5.05 | 3.1M |
| 2025-02-28 | 5.25 | 5.30 | 4.90 | 4.94 | 13.5M |
| 2025-02-27 | 5.28 | 5.54 | 5.25 | 5.38 | 6.0M |
| 2025-02-26 | 5.33 | 5.50 | 5.18 | 5.31 | 6.6M |
| 2025-02-25 | 5.32 | 5.46 | 5.30 | 5.35 | 2.8M |
| 2025-02-24 | 5.56 | 5.56 | 5.31 | 5.43 | 4.6M |
| 2025-02-21 | 5.68 | 5.71 | 5.54 | 5.55 | 5.9M |
| 2025-02-20 | 5.34 | 5.72 | 5.31 | 5.68 | 8.1M |
| 2025-02-19 | 5.44 | 5.52 | 5.26 | 5.34 | 4.6M |
| 2025-02-18 | 5.18 | 5.43 | 5.15 | 5.43 | 4.2M |
| 2025-02-17 | 5.29 | 5.29 | 5.00 | 5.17 | 15.3M |
| 2025-02-14 | 5.24 | 5.55 | 5.23 | 5.54 | 9.4M |
| 2025-02-13 | 5.00 | 5.27 | 4.96 | 5.15 | 11.8M |
| 2025-02-12 | 5.21 | 5.21 | 4.90 | 5.00 | 13.9M |
| 2025-02-11 | 5.21 | 5.58 | 5.20 | 5.21 | 18.6M |
| 2025-02-10 | 4.88 | 5.10 | 4.80 | 5.10 | 12.8M |
| 2025-02-07 | 4.76 | 5.02 | 4.65 | 4.80 | 12.0M |
| 2025-02-06 | 4.91 | 4.92 | 4.74 | 4.75 | 8.4M |
| 2025-02-05 | 4.95 | 4.98 | 4.79 | 4.91 | 11.4M |
| 2025-02-04 | 4.80 | 4.99 | 4.70 | 4.82 | 10.2M |
| 2025-02-03 | 4.90 | 4.91 | 4.67 | 4.79 | 12.0M |
| 2025-01-28 | 4.91 | 4.91 | 4.65 | 4.69 | 3.0M |
| 2025-01-27 | 4.79 | 5.09 | 4.70 | 4.92 | 8.2M |
| 2025-01-24 | 4.93 | 4.93 | 4.64 | 4.74 | 13.4M |
| 2025-01-23 | 4.99 | 5.28 | 4.73 | 4.92 | 19.6M |
| 2025-01-22 | 4.38 | 5.04 | 4.38 | 4.99 | 14.4M |
| 2025-01-21 | 4.50 | 4.59 | 4.20 | 4.32 | 19.7M |
| 2025-01-20 | 3.93 | 3.99 | 3.74 | 3.95 | 9.9M |
| 2025-01-17 | 4.07 | 4.09 | 3.85 | 3.92 | 6.0M |
| 2025-01-16 | 3.91 | 4.18 | 3.91 | 4.04 | 8.0M |
| 2025-01-15 | 3.94 | 3.99 | 3.82 | 3.89 | 2.4M |
| 2025-01-14 | 4.10 | 4.10 | 3.85 | 3.93 | 7.2M |
| 2025-01-13 | 4.13 | 4.38 | 4.04 | 4.10 | 16.6M |
| 2025-01-10 | 3.55 | 4.18 | 3.51 | 4.18 | 25.8M |
| 2025-01-09 | 3.50 | 3.56 | 3.46 | 3.48 | 3.5M |
| 2025-01-08 | 3.38 | 3.54 | 3.36 | 3.49 | 7.8M |
| 2025-01-07 | 3.33 | 3.37 | 3.25 | 3.37 | 3.6M |
| 2025-01-06 | 3.43 | 3.50 | 3.32 | 3.37 | 6.6M |
| 2025-01-03 | 3.25 | 3.58 | 3.25 | 3.50 | 17.8M |
| 2025-01-02 | 2.90 | 3.43 | 2.90 | 3.29 | 28.2M |