17.88
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.31 | 18.31 | 17.92 | 18.26 | 1,108.3K |
| 09:35 | 18.27 | 18.35 | 17.97 | 17.99 | 611.7K |
| 09:40 | 17.98 | 18.05 | 17.86 | 17.86 | 803.4K |
| 09:45 | 17.86 | 18.07 | 17.75 | 18.06 | 1,437.4K |
| 09:50 | 18.05 | 18.09 | 17.82 | 17.86 | 613.4K |
| 09:55 | 17.87 | 17.95 | 17.83 | 17.93 | 421.1K |
| 10:00 | 17.92 | 18.03 | 17.89 | 17.94 | 697.1K |
| 10:05 | 17.94 | 18.01 | 17.91 | 18.01 | 432.4K |
| 10:10 | 18.01 | 18.15 | 17.98 | 18.04 | 858.9K |
| 10:15 | 18.03 | 18.08 | 18.00 | 18.00 | 451.7K |
| 10:20 | 18.02 | 18.18 | 18.02 | 18.09 | 504.3K |
| 10:25 | 18.09 | 18.11 | 18.07 | 18.10 | 240.4K |
| 10:30 | 18.08 | 18.08 | 18.03 | 18.07 | 180.8K |
| 10:35 | 18.08 | 18.11 | 18.00 | 18.09 | 161.3K |
| 10:40 | 18.11 | 18.11 | 17.91 | 17.91 | 204.9K |
| 10:45 | 17.90 | 18.04 | 17.90 | 18.01 | 271.6K |
| 10:50 | 18.04 | 18.11 | 18.02 | 18.10 | 254.6K |
| 10:55 | 18.09 | 18.15 | 18.09 | 18.13 | 234.7K |
| 11:00 | 18.14 | 18.15 | 18.12 | 18.15 | 110.4K |
| 11:05 | 18.14 | 18.20 | 18.12 | 18.15 | 325.3K |
| 11:10 | 18.16 | 18.18 | 18.14 | 18.14 | 155.0K |
| 11:15 | 18.14 | 18.14 | 18.04 | 18.06 | 110.3K |
| 11:20 | 18.07 | 18.09 | 18.02 | 18.02 | 99.8K |
| 11:25 | 18.01 | 18.06 | 18.00 | 18.05 | 133.9K |
| 11:30 | 18.06 | 18.06 | 18.00 | 18.01 | 144.4K |
| 11:35 | 18.02 | 18.04 | 18.01 | 18.02 | 116.7K |
| 11:40 | 18.01 | 18.02 | 17.97 | 17.99 | 153.4K |
| 11:45 | 18.00 | 18.06 | 17.98 | 18.05 | 111.5K |
| 11:50 | 18.04 | 18.09 | 18.03 | 18.09 | 130.1K |
| 11:55 | 18.08 | 18.10 | 18.06 | 18.09 | 66.3K |
| 13:00 | 18.09 | 18.10 | 17.98 | 18.04 | 330.2K |
| 13:05 | 18.05 | 18.05 | 17.99 | 18.02 | 181.6K |
| 13:10 | 18.00 | 18.04 | 17.98 | 18.03 | 182.3K |
| 13:15 | 18.04 | 18.12 | 18.03 | 18.09 | 329.9K |
| 13:20 | 18.08 | 18.09 | 18.05 | 18.07 | 268.3K |
| 13:25 | 18.07 | 18.08 | 18.04 | 18.06 | 157.3K |
| 13:30 | 18.06 | 18.11 | 18.04 | 18.09 | 202.5K |
| 13:35 | 18.08 | 18.09 | 18.07 | 18.07 | 81.5K |
| 13:40 | 18.08 | 18.08 | 18.04 | 18.08 | 172.6K |
| 13:45 | 18.08 | 18.17 | 18.05 | 18.15 | 397.8K |
| 13:50 | 18.17 | 18.17 | 18.09 | 18.11 | 197.6K |
| 13:55 | 18.12 | 18.14 | 18.03 | 18.05 | 167.7K |
| 14:00 | 18.06 | 18.10 | 18.05 | 18.07 | 198.5K |
| 14:05 | 18.08 | 18.11 | 18.07 | 18.07 | 164.9K |
| 14:10 | 18.08 | 18.08 | 18.05 | 18.05 | 180.3K |
| 14:15 | 18.04 | 18.14 | 18.04 | 18.14 | 249.6K |
| 14:20 | 18.13 | 18.15 | 18.05 | 18.05 | 190.1K |
| 14:25 | 18.05 | 18.08 | 18.03 | 18.06 | 261.4K |
| 14:30 | 18.07 | 18.07 | 17.97 | 17.99 | 436.4K |
| 14:35 | 18.00 | 18.05 | 17.99 | 18.02 | 212.8K |
| 14:40 | 18.01 | 18.02 | 18.00 | 18.01 | 228.2K |
| 14:45 | 18.02 | 18.02 | 17.99 | 18.01 | 234.9K |
| 14:50 | 18.01 | 18.03 | 18.00 | 18.02 | 169.1K |
| 14:55 | 18.02 | 18.02 | 18.00 | 18.01 | 123.3K |
| 15:00 | 18.00 | 18.01 | 17.92 | 17.94 | 647.0K |
| 15:05 | 17.93 | 17.94 | 17.90 | 17.91 | 520.2K |
| 15:10 | 17.90 | 17.92 | 17.83 | 17.84 | 406.7K |
| 15:15 | 17.83 | 17.84 | 17.80 | 17.83 | 311.9K |
| 15:20 | 17.83 | 17.84 | 17.79 | 17.81 | 439.5K |
| 15:25 | 17.82 | 17.91 | 17.81 | 17.90 | 432.1K |
| 15:30 | 17.91 | 17.94 | 17.89 | 17.94 | 273.6K |
| 15:35 | 17.93 | 17.94 | 17.86 | 17.86 | 188.1K |
| 15:40 | 17.87 | 17.87 | 17.83 | 17.84 | 229.9K |
| 15:45 | 17.83 | 17.83 | 17.79 | 17.80 | 430.8K |
| 15:50 | 17.79 | 17.82 | 17.77 | 17.78 | 526.8K |
| 15:55 | 17.77 | 17.88 | 17.76 | 17.88 | 969.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.33 | 18.35 | 17.75 | 17.88 | 21.8M |
| 2025-09-25 | 19.24 | 19.24 | 18.21 | 18.35 | 34.2M |
| 2025-09-24 | 19.61 | 19.76 | 19.12 | 19.23 | 18.2M |
| 2025-09-23 | 20.52 | 20.96 | 19.44 | 19.61 | 21.7M |
| 2025-09-22 | 20.88 | 21.18 | 19.90 | 20.44 | 20.3M |
| 2025-09-19 | 20.92 | 21.48 | 20.56 | 21.04 | 18.7M |
| 2025-09-18 | 20.88 | 21.24 | 20.00 | 20.92 | 23.6M |
| 2025-09-17 | 20.30 | 21.08 | 19.71 | 20.44 | 23.3M |
| 2025-09-16 | 21.44 | 21.58 | 19.90 | 20.16 | 37.5M |
| 2025-09-15 | 22.34 | 22.90 | 21.06 | 21.32 | 26.9M |
| 2025-09-12 | 23.10 | 23.40 | 22.02 | 22.34 | 19.8M |
| 2025-09-11 | 22.60 | 23.26 | 21.76 | 22.74 | 20.9M |
| 2025-09-10 | 21.96 | 23.10 | 21.42 | 22.66 | 30.1M |
| 2025-09-09 | 21.20 | 22.10 | 20.94 | 21.88 | 27.2M |
| 2025-09-08 | 22.20 | 22.30 | 20.00 | 21.22 | 48.3M |
| 2025-09-05 | 22.80 | 23.26 | 20.82 | 22.20 | 37.9M |
| 2025-09-04 | 23.28 | 23.52 | 21.74 | 22.14 | 39.1M |
| 2025-09-03 | 21.10 | 24.40 | 21.08 | 23.14 | 53.8M |
| 2025-09-02 | 21.98 | 21.98 | 20.72 | 20.98 | 32.2M |
| 2025-09-01 | 21.00 | 21.94 | 20.36 | 21.70 | 30.8M |
| 2025-08-29 | 19.61 | 21.02 | 19.30 | 20.66 | 34.1M |
| 2025-08-28 | 19.16 | 20.00 | 18.91 | 19.62 | 31.6M |
| 2025-08-27 | 21.00 | 21.40 | 18.80 | 19.15 | 61.6M |
| 2025-08-26 | 19.16 | 20.60 | 18.56 | 20.50 | 47.2M |
| 2025-08-25 | 17.95 | 19.50 | 17.84 | 19.16 | 40.1M |
| 2025-08-22 | 17.76 | 18.14 | 17.27 | 17.86 | 35.9M |
| 2025-08-21 | 15.99 | 18.20 | 15.96 | 17.53 | 77.0M |
| 2025-08-20 | 16.58 | 16.58 | 15.13 | 15.74 | 53.2M |
| 2025-08-19 | 17.33 | 17.75 | 16.64 | 16.89 | 52.6M |
| 2025-08-18 | 16.00 | 17.33 | 15.61 | 16.93 | 44.1M |
| 2025-08-15 | 14.43 | 16.20 | 14.31 | 15.58 | 51.4M |
| 2025-08-14 | 14.20 | 14.70 | 14.04 | 14.41 | 21.8M |
| 2025-08-13 | 13.27 | 14.20 | 13.15 | 14.05 | 27.2M |
| 2025-08-12 | 12.50 | 13.41 | 12.50 | 13.27 | 25.3M |
| 2025-08-11 | 12.64 | 13.10 | 11.95 | 12.46 | 15.2M |
| 2025-08-08 | 12.31 | 12.71 | 12.07 | 12.52 | 11.2M |
| 2025-08-07 | 12.27 | 12.59 | 12.19 | 12.31 | 9.7M |
| 2025-08-06 | 12.05 | 12.44 | 12.00 | 12.22 | 10.5M |
| 2025-08-05 | 11.90 | 12.15 | 11.57 | 12.05 | 12.6M |
| 2025-08-04 | 11.90 | 11.90 | 11.45 | 11.80 | 15.3M |
| 2025-08-01 | 12.28 | 12.44 | 11.78 | 12.00 | 18.0M |
| 2025-07-31 | 11.90 | 12.76 | 11.90 | 12.28 | 37.8M |
| 2025-07-30 | 10.76 | 12.28 | 10.66 | 12.06 | 51.5M |
| 2025-07-29 | 10.28 | 10.82 | 9.92 | 10.80 | 24.0M |
| 2025-07-28 | 10.30 | 10.38 | 10.14 | 10.22 | 15.7M |
| 2025-07-25 | 9.54 | 10.30 | 9.48 | 10.08 | 26.4M |
| 2025-07-24 | 9.44 | 9.61 | 9.40 | 9.54 | 10.9M |
| 2025-07-23 | 9.45 | 9.50 | 9.30 | 9.42 | 8.9M |
| 2025-07-22 | 9.78 | 9.79 | 9.22 | 9.35 | 19.6M |
| 2025-07-21 | 9.70 | 9.86 | 9.31 | 9.71 | 16.7M |
| 2025-07-18 | 9.85 | 9.91 | 9.65 | 9.70 | 11.1M |
| 2025-07-17 | 9.77 | 9.85 | 9.54 | 9.77 | 8.6M |
| 2025-07-16 | 9.61 | 9.96 | 9.58 | 9.68 | 10.2M |
| 2025-07-15 | 9.62 | 9.73 | 9.34 | 9.61 | 8.5M |
| 2025-07-14 | 9.53 | 9.68 | 9.27 | 9.60 | 9.5M |
| 2025-07-11 | 9.36 | 9.67 | 9.30 | 9.53 | 11.5M |
| 2025-07-10 | 9.52 | 9.59 | 9.32 | 9.39 | 7.1M |
| 2025-07-09 | 9.66 | 9.86 | 9.38 | 9.52 | 11.3M |
| 2025-07-08 | 9.23 | 9.73 | 9.14 | 9.66 | 20.3M |
| 2025-07-07 | 9.00 | 9.37 | 8.80 | 9.17 | 16.0M |
| 2025-07-04 | 8.85 | 9.03 | 8.65 | 8.97 | 12.2M |
| 2025-07-03 | 8.91 | 8.91 | 8.64 | 8.86 | 8.0M |
| 2025-07-02 | 8.91 | 9.16 | 8.68 | 8.90 | 17.3M |
| 2025-06-30 | 8.60 | 9.07 | 8.60 | 8.77 | 23.9M |
| 2025-06-27 | 7.91 | 8.95 | 7.90 | 8.56 | 56.2M |
| 2025-06-26 | 7.82 | 8.00 | 7.75 | 7.90 | 8.6M |
| 2025-06-25 | 8.00 | 8.04 | 7.78 | 7.82 | 13.4M |
| 2025-06-24 | 7.85 | 8.00 | 7.72 | 7.95 | 6.8M |
| 2025-06-23 | 7.78 | 7.78 | 7.54 | 7.74 | 5.7M |
| 2025-06-20 | 7.61 | 7.86 | 7.60 | 7.78 | 9.7M |
| 2025-06-19 | 7.98 | 8.00 | 7.57 | 7.58 | 8.7M |
| 2025-06-18 | 8.15 | 8.15 | 7.81 | 7.92 | 7.7M |
| 2025-06-17 | 8.37 | 8.46 | 8.00 | 8.10 | 14.5M |
| 2025-06-16 | 7.74 | 8.30 | 7.69 | 8.26 | 21.1M |
| 2025-06-13 | 8.15 | 8.18 | 7.64 | 7.77 | 27.1M |
| 2025-06-12 | 7.32 | 8.27 | 7.26 | 8.11 | 52.8M |
| 2025-06-11 | 7.27 | 7.53 | 7.27 | 7.32 | 12.4M |
| 2025-06-10 | 7.12 | 7.32 | 7.06 | 7.22 | 14.9M |
| 2025-06-09 | 6.87 | 7.18 | 6.86 | 7.10 | 9.3M |
| 2025-06-06 | 7.08 | 7.11 | 6.83 | 6.84 | 8.1M |
| 2025-06-05 | 7.01 | 7.17 | 7.01 | 7.06 | 5.3M |
| 2025-06-04 | 7.06 | 7.13 | 7.00 | 7.01 | 4.3M |
| 2025-06-03 | 6.99 | 7.18 | 6.98 | 7.06 | 5.3M |
| 2025-06-02 | 7.10 | 7.10 | 6.70 | 6.98 | 5.3M |
| 2025-05-30 | 7.20 | 7.20 | 7.02 | 7.07 | 4.5M |
| 2025-05-29 | 7.06 | 7.21 | 6.98 | 7.18 | 8.4M |
| 2025-05-28 | 7.00 | 7.02 | 6.88 | 7.01 | 3.9M |
| 2025-05-27 | 7.00 | 7.06 | 6.94 | 6.97 | 3.0M |
| 2025-05-26 | 6.99 | 7.16 | 6.91 | 7.00 | 6.4M |
| 2025-05-23 | 7.01 | 7.05 | 6.90 | 6.94 | 5.3M |
| 2025-05-22 | 7.06 | 7.06 | 6.86 | 6.95 | 6.8M |
| 2025-05-21 | 7.11 | 7.13 | 6.99 | 7.06 | 10.0M |
| 2025-05-20 | 7.08 | 7.17 | 7.04 | 7.09 | 4.0M |
| 2025-05-19 | 7.05 | 7.13 | 6.94 | 7.08 | 3.9M |
| 2025-05-16 | 7.14 | 7.16 | 7.00 | 7.07 | 8.5M |
| 2025-05-15 | 7.56 | 7.56 | 7.03 | 7.13 | 14.5M |
| 2025-05-14 | 7.40 | 7.62 | 7.38 | 7.56 | 7.0M |
| 2025-05-13 | 7.56 | 7.56 | 7.35 | 7.37 | 3.4M |
| 2025-05-12 | 7.30 | 7.57 | 7.30 | 7.49 | 6.2M |
| 2025-05-09 | 7.38 | 7.43 | 7.23 | 7.29 | 5.4M |
| 2025-05-08 | 7.47 | 7.55 | 7.39 | 7.40 | 3.8M |
| 2025-05-07 | 7.46 | 7.64 | 7.41 | 7.53 | 6.7M |
| 2025-05-06 | 7.51 | 7.59 | 7.36 | 7.40 | 7.1M |
| 2025-05-02 | 7.58 | 7.61 | 7.40 | 7.55 | 2.8M |
| 2025-04-30 | 7.46 | 7.62 | 7.41 | 7.52 | 6.4M |
| 2025-04-29 | 7.28 | 7.73 | 7.23 | 7.46 | 12.2M |
| 2025-04-28 | 7.14 | 7.27 | 7.09 | 7.25 | 7.1M |
| 2025-04-25 | 7.33 | 7.40 | 7.10 | 7.10 | 6.5M |
| 2025-04-24 | 7.44 | 7.45 | 7.10 | 7.25 | 9.0M |
| 2025-04-23 | 7.18 | 7.24 | 7.00 | 7.15 | 6.1M |
| 2025-04-22 | 6.90 | 7.08 | 6.83 | 7.08 | 3.4M |
| 2025-04-17 | 6.95 | 6.95 | 6.77 | 6.88 | 2.8M |
| 2025-04-16 | 7.19 | 7.19 | 6.75 | 6.85 | 5.1M |
| 2025-04-15 | 7.26 | 7.29 | 7.02 | 7.09 | 4.9M |
| 2025-04-14 | 7.11 | 7.27 | 7.11 | 7.17 | 5.6M |
| 2025-04-11 | 6.81 | 7.09 | 6.75 | 7.01 | 8.7M |
| 2025-04-10 | 6.71 | 7.05 | 6.71 | 6.81 | 9.5M |
| 2025-04-09 | 6.44 | 6.67 | 6.20 | 6.61 | 12.3M |
| 2025-04-08 | 6.34 | 6.59 | 6.17 | 6.44 | 17.2M |
| 2025-04-07 | 6.60 | 6.78 | 6.06 | 6.34 | 27.6M |
| 2025-04-03 | 7.05 | 7.35 | 7.00 | 7.33 | 7.8M |
| 2025-04-02 | 7.00 | 7.32 | 7.00 | 7.24 | 6.0M |
| 2025-04-01 | 7.20 | 7.23 | 7.03 | 7.10 | 6.4M |
| 2025-03-31 | 7.16 | 7.16 | 6.81 | 7.00 | 12.9M |
| 2025-03-28 | 7.32 | 7.44 | 7.14 | 7.16 | 6.9M |
| 2025-03-27 | 7.30 | 7.44 | 7.14 | 7.31 | 6.9M |
| 2025-03-26 | 7.35 | 7.44 | 7.28 | 7.29 | 5.9M |
| 2025-03-25 | 7.49 | 7.53 | 7.29 | 7.34 | 10.5M |
| 2025-03-24 | 7.31 | 7.58 | 7.25 | 7.52 | 10.9M |
| 2025-03-21 | 7.42 | 7.47 | 7.21 | 7.31 | 24.5M |
| 2025-03-20 | 7.73 | 7.82 | 7.40 | 7.42 | 15.6M |
| 2025-03-19 | 7.72 | 7.90 | 7.65 | 7.68 | 16.6M |
| 2025-03-18 | 7.70 | 7.82 | 7.60 | 7.71 | 15.0M |
| 2025-03-17 | 7.84 | 7.84 | 7.56 | 7.61 | 13.6M |
| 2025-03-14 | 7.78 | 7.88 | 7.55 | 7.81 | 16.0M |
| 2025-03-13 | 8.04 | 8.23 | 7.64 | 7.72 | 19.7M |
| 2025-03-12 | 8.38 | 8.38 | 7.84 | 7.95 | 15.5M |
| 2025-03-11 | 8.01 | 8.35 | 7.90 | 8.27 | 11.8M |
| 2025-03-10 | 8.20 | 8.62 | 8.05 | 8.18 | 27.2M |
| 2025-03-07 | 8.51 | 8.51 | 8.00 | 8.09 | 33.1M |
| 2025-03-06 | 8.56 | 8.70 | 8.42 | 8.58 | 22.8M |
| 2025-03-05 | 8.19 | 8.42 | 8.05 | 8.34 | 16.7M |
| 2025-03-04 | 7.70 | 8.09 | 7.64 | 8.05 | 17.1M |
| 2025-03-03 | 7.90 | 8.08 | 7.66 | 7.84 | 19.3M |
| 2025-02-28 | 8.49 | 8.50 | 7.61 | 7.90 | 40.8M |
| 2025-02-27 | 8.71 | 9.07 | 8.18 | 8.33 | 43.1M |
| 2025-02-26 | 8.93 | 9.05 | 8.49 | 8.69 | 30.4M |
| 2025-02-25 | 8.13 | 8.88 | 7.91 | 8.69 | 41.1M |
| 2025-02-24 | 9.56 | 9.64 | 8.55 | 8.68 | 53.9M |
| 2025-02-21 | 9.40 | 9.55 | 8.75 | 9.31 | 65.4M |
| 2025-02-20 | 8.78 | 9.55 | 8.72 | 9.05 | 82.6M |
| 2025-02-19 | 8.21 | 8.93 | 8.12 | 8.81 | 82.8M |
| 2025-02-18 | 8.24 | 8.68 | 8.12 | 8.30 | 87.5M |
| 2025-02-17 | 7.75 | 8.71 | 7.61 | 8.38 | 166.9M |
| 2025-02-14 | 6.39 | 7.40 | 6.33 | 7.36 | 169.3M |
| 2025-02-13 | 6.28 | 6.62 | 6.20 | 6.24 | 80.4M |
| 2025-02-12 | 6.19 | 6.29 | 6.12 | 6.24 | 25.9M |
| 2025-02-11 | 6.30 | 6.40 | 6.12 | 6.19 | 48.3M |
| 2025-02-10 | 6.13 | 6.54 | 6.11 | 6.29 | 81.4M |
| 2025-02-07 | 6.10 | 6.14 | 6.09 | 6.13 | 22.8M |
| 2025-02-06 | 6.11 | 6.11 | 6.09 | 6.10 | 15.1M |
| 2025-02-05 | 6.09 | 6.12 | 6.09 | 6.11 | 17.9M |
| 2025-02-04 | 6.11 | 6.14 | 6.09 | 6.09 | 18.4M |
| 2025-02-03 | 6.11 | 6.15 | 6.10 | 6.12 | 24.3M |
| 2025-01-28 | 6.13 | 6.14 | 6.11 | 6.13 | 8.4M |
| 2025-01-27 | 6.12 | 6.17 | 6.12 | 6.12 | 11.9M |
| 2025-01-24 | 6.13 | 6.16 | 6.12 | 6.14 | 12.2M |
| 2025-01-23 | 6.16 | 6.20 | 6.12 | 6.15 | 12.8M |
| 2025-01-22 | 6.18 | 6.18 | 6.13 | 6.17 | 15.1M |
| 2025-01-21 | 6.16 | 6.19 | 6.15 | 6.17 | 15.8M |
| 2025-01-20 | 6.15 | 6.22 | 6.12 | 6.16 | 17.1M |
| 2025-01-17 | 6.15 | 6.16 | 6.12 | 6.15 | 16.4M |
| 2025-01-16 | 6.15 | 6.20 | 6.13 | 6.15 | 14.7M |
| 2025-01-15 | 6.22 | 6.26 | 6.14 | 6.15 | 12.7M |
| 2025-01-14 | 6.17 | 6.23 | 6.15 | 6.19 | 15.6M |
| 2025-01-13 | 6.18 | 6.26 | 6.17 | 6.19 | 11.5M |
| 2025-01-10 | 6.21 | 6.25 | 6.17 | 6.17 | 9.6M |
| 2025-01-09 | 6.30 | 6.33 | 6.15 | 6.25 | 17.0M |
| 2025-01-08 | 6.30 | 6.33 | 6.18 | 6.30 | 14.4M |
| 2025-01-07 | 6.23 | 6.31 | 6.11 | 6.30 | 12.1M |
| 2025-01-06 | 6.22 | 6.34 | 6.20 | 6.26 | 8.6M |
| 2025-01-03 | 6.17 | 6.26 | 6.13 | 6.19 | 10.9M |
| 2025-01-02 | 6.20 | 6.30 | 6.08 | 6.14 | 17.9M |