19.13
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 18.93 | 19.15 | 18.92 | 19.13 | 2.0M |
| 2025-09-24 | 18.90 | 19.08 | 18.88 | 18.94 | 2.2M |
| 2025-09-23 | 19.42 | 19.47 | 18.85 | 18.91 | 4.4M |
| 2025-09-22 | 18.75 | 19.66 | 18.75 | 19.51 | 7.7M |
| 2025-09-21 | 18.42 | 18.86 | 18.38 | 18.83 | 5.6M |
| 2025-09-18 | 18.74 | 18.86 | 18.30 | 18.42 | 20.2M |
| 2025-09-17 | 18.70 | 18.80 | 18.57 | 18.74 | 5.6M |
| 2025-09-15 | 18.81 | 18.85 | 18.65 | 18.77 | 3.0M |
| 2025-09-12 | 18.64 | 18.86 | 18.58 | 18.72 | 3.7M |
| 2025-09-11 | 18.47 | 18.92 | 18.45 | 18.62 | 6.8M |
| 2025-09-10 | 18.43 | 18.53 | 18.34 | 18.40 | 7.3M |
| 2025-09-09 | 18.45 | 18.54 | 18.37 | 18.42 | 4.1M |
| 2025-09-08 | 18.33 | 18.40 | 18.10 | 18.35 | 4.1M |
| 2025-09-05 | 18.35 | 18.47 | 18.24 | 18.30 | 9.2M |
| 2025-09-04 | 18.22 | 18.44 | 18.22 | 18.27 | 10.7M |
| 2025-09-03 | 18.58 | 18.71 | 18.16 | 18.26 | 7.5M |
| 2025-09-02 | 18.46 | 18.72 | 18.37 | 18.68 | 6.0M |
| 2025-09-01 | 18.51 | 18.51 | 17.66 | 18.38 | 1.0M |
| 2025-08-29 | 18.86 | 18.86 | 18.54 | 18.58 | 5.5M |
| 2025-08-28 | 18.57 | 18.89 | 18.50 | 18.81 | 5.4M |
| 2025-08-27 | 18.55 | 18.72 | 18.28 | 18.61 | 6.7M |
| 2025-08-26 | 18.81 | 18.81 | 18.52 | 18.65 | 7.1M |
| 2025-08-25 | 18.74 | 18.86 | 18.66 | 18.72 | 2.3M |
| 2025-08-22 | 18.07 | 18.87 | 18.07 | 18.78 | 5.0M |
| 2025-08-21 | 17.86 | 18.21 | 17.85 | 18.17 | 13.7M |
| 2025-08-20 | 17.81 | 17.97 | 17.81 | 17.86 | 3.3M |
| 2025-08-19 | 17.92 | 17.97 | 17.84 | 17.89 | 2.1M |
| 2025-08-18 | 17.89 | 18.17 | 17.85 | 17.88 | 2.6M |
| 2025-08-15 | 17.68 | 17.88 | 17.67 | 17.85 | 2.2M |
| 2025-08-14 | 17.71 | 17.80 | 17.55 | 17.72 | 3.7M |
| 2025-08-13 | 17.75 | 17.79 | 17.67 | 17.69 | 4.8M |
| 2025-08-12 | 17.78 | 17.85 | 17.67 | 17.71 | 3.7M |
| 2025-08-11 | 17.70 | 17.88 | 17.62 | 17.77 | 4.9M |
| 2025-08-08 | 17.71 | 17.88 | 17.65 | 17.71 | 6.3M |
| 2025-08-07 | 16.90 | 17.71 | 16.88 | 17.69 | 9.8M |
| 2025-08-06 | 16.95 | 17.39 | 16.79 | 16.83 | 13.8M |
| 2025-08-05 | 16.92 | 17.23 | 16.85 | 16.97 | 5.0M |
| 2025-08-04 | 16.92 | 17.19 | 16.87 | 16.97 | 3.0M |
| 2025-08-01 | 17.00 | 17.07 | 16.88 | 16.92 | 4.5M |
| 2025-07-31 | 17.10 | 17.22 | 17.00 | 17.03 | 5.5M |
| 2025-07-30 | 17.00 | 17.18 | 16.99 | 17.11 | 5.7M |
| 2025-07-29 | 17.01 | 17.15 | 16.71 | 17.09 | 6.1M |
| 2025-07-28 | 17.02 | 17.11 | 16.92 | 17.01 | 6.9M |
| 2025-07-25 | 16.90 | 17.14 | 16.85 | 17.11 | 2.2M |
| 2025-07-24 | 16.58 | 17.00 | 16.56 | 16.99 | 4.7M |
| 2025-07-23 | 15.90 | 16.60 | 15.90 | 16.56 | 4.9M |
| 2025-07-22 | 16.08 | 16.18 | 15.85 | 15.88 | 2.7M |
| 2025-07-21 | 16.04 | 16.17 | 15.95 | 16.01 | 2.9M |
| 2025-07-18 | 16.31 | 16.33 | 16.00 | 16.03 | 3.6M |
| 2025-07-17 | 16.37 | 16.44 | 16.26 | 16.29 | 2.1M |
| 2025-07-16 | 16.23 | 16.45 | 16.23 | 16.41 | 8.7M |
| 2025-07-15 | 16.29 | 16.46 | 16.26 | 16.31 | 6.4M |
| 2025-07-14 | 16.35 | 16.45 | 16.18 | 16.29 | 5.1M |
| 2025-07-11 | 16.50 | 16.50 | 16.15 | 16.37 | 3.4M |
| 2025-07-10 | 16.41 | 16.53 | 16.25 | 16.42 | 2.5M |
| 2025-07-09 | 16.50 | 16.66 | 16.39 | 16.45 | 5.8M |
| 2025-07-08 | 16.75 | 16.83 | 16.52 | 16.58 | 8.1M |
| 2025-07-07 | 16.91 | 17.03 | 16.77 | 16.81 | 3.0M |
| 2025-07-04 | 16.92 | 17.00 | 16.86 | 16.99 | 0.6M |
| 2025-07-03 | 16.96 | 17.03 | 16.71 | 16.85 | 2.7M |
| 2025-07-02 | 16.88 | 17.01 | 16.76 | 16.99 | 4.9M |
| 2025-07-01 | 16.71 | 16.89 | 16.69 | 16.83 | 3.1M |
| 2025-06-30 | 16.56 | 16.90 | 16.55 | 16.78 | 4.8M |
| 2025-06-27 | 16.60 | 16.72 | 16.40 | 16.44 | 3.0M |
| 2025-06-26 | 16.47 | 16.64 | 16.39 | 16.57 | 4.7M |
| 2025-06-25 | 16.44 | 16.53 | 16.31 | 16.41 | 5.6M |
| 2025-06-24 | 16.15 | 16.41 | 16.15 | 16.37 | 3.9M |
| 2025-06-23 | 16.26 | 16.36 | 16.09 | 16.24 | 5.5M |
| 2025-06-20 | 16.22 | 16.39 | 16.10 | 16.19 | 39.6M |
| 2025-06-19 | 16.46 | 16.46 | 16.11 | 16.14 | 1.9M |
| 2025-06-18 | 16.30 | 16.60 | 16.30 | 16.38 | 5.1M |
| 2025-06-17 | 16.34 | 16.38 | 16.03 | 16.35 | 6.9M |
| 2025-06-16 | 16.39 | 16.64 | 16.36 | 16.47 | 3.8M |
| 2025-06-13 | 16.24 | 16.48 | 16.22 | 16.41 | 8.7M |
| 2025-06-12 | 16.11 | 16.40 | 16.05 | 16.36 | 6.6M |
| 2025-06-11 | 16.14 | 16.44 | 16.11 | 16.14 | 8.5M |
| 2025-06-10 | 16.01 | 16.26 | 16.01 | 16.20 | 4.3M |
| 2025-06-09 | 16.15 | 16.15 | 15.94 | 15.97 | 4.1M |
| 2025-06-06 | 15.91 | 16.27 | 15.91 | 16.20 | 8.0M |
| 2025-06-05 | 16.14 | 16.26 | 15.91 | 15.96 | 5.4M |
| 2025-06-04 | 16.37 | 16.50 | 16.06 | 16.08 | 10.3M |
| 2025-06-03 | 16.38 | 16.44 | 16.29 | 16.34 | 5.7M |
| 2025-06-02 | 16.36 | 16.61 | 16.29 | 16.33 | 8.6M |
| 2025-05-30 | 16.60 | 16.73 | 16.34 | 16.39 | 10.8M |
| 2025-05-29 | 16.91 | 16.91 | 16.67 | 16.71 | 4.7M |
| 2025-05-28 | 16.87 | 17.05 | 16.83 | 16.88 | 3.8M |
| 2025-05-27 | 16.80 | 17.25 | 16.79 | 16.85 | 7.8M |
| 2025-05-26 | 16.79 | 16.88 | 16.73 | 16.79 | 0.9M |
| 2025-05-23 | 16.72 | 16.97 | 16.69 | 16.83 | 5.0M |
| 2025-05-22 | 16.92 | 17.05 | 16.76 | 16.82 | 3.4M |
| 2025-05-21 | 16.86 | 17.01 | 16.72 | 16.99 | 4.0M |
| 2025-05-20 | 16.78 | 17.05 | 16.78 | 16.90 | 6.0M |
| 2025-05-19 | 16.74 | 16.91 | 16.65 | 16.71 | 3.2M |
| 2025-05-16 | 16.82 | 16.93 | 16.71 | 16.82 | 4.5M |
| 2025-05-15 | 16.93 | 17.16 | 16.87 | 16.90 | 7.6M |
| 2025-05-14 | 16.80 | 16.93 | 16.58 | 16.90 | 10.6M |
| 2025-05-13 | 16.50 | 16.79 | 16.39 | 16.75 | 6.6M |
| 2025-05-12 | 16.65 | 16.69 | 16.37 | 16.59 | 5.1M |
| 2025-05-09 | 16.50 | 16.64 | 16.42 | 16.58 | 5.4M |
| 2025-05-08 | 16.94 | 16.99 | 16.45 | 16.50 | 8.7M |
| 2025-05-07 | 16.90 | 17.21 | 16.81 | 16.84 | 7.9M |
| 2025-05-06 | 16.67 | 16.95 | 16.67 | 16.91 | 5.0M |
| 2025-05-05 | 16.78 | 16.98 | 16.69 | 16.76 | 4.6M |
| 2025-05-02 | 16.97 | 17.06 | 16.78 | 16.87 | 6.1M |
| 2025-04-30 | 16.70 | 16.95 | 16.48 | 16.92 | 7.1M |
| 2025-04-29 | 16.78 | 16.98 | 16.70 | 16.77 | 6.4M |
| 2025-04-28 | 16.55 | 16.93 | 16.55 | 16.84 | 4.9M |
| 2025-04-25 | 16.67 | 16.88 | 16.52 | 16.65 | 3.3M |
| 2025-04-24 | 16.52 | 16.80 | 16.48 | 16.76 | 11.8M |
| 2025-04-23 | 16.30 | 16.65 | 16.28 | 16.58 | 9.2M |
| 2025-04-22 | 15.85 | 16.32 | 15.85 | 16.28 | 7.1M |
| 2025-04-21 | 15.29 | 16.00 | 15.29 | 15.92 | 9.7M |
| 2025-04-16 | 15.21 | 15.49 | 15.14 | 15.31 | 6.2M |
| 2025-04-15 | 14.87 | 15.40 | 14.87 | 15.29 | 8.5M |
| 2025-04-14 | 14.60 | 15.00 | 14.41 | 14.97 | 5.9M |
| 2025-04-11 | 14.36 | 14.62 | 14.28 | 14.35 | 5.1M |
| 2025-04-10 | 14.34 | 14.41 | 14.05 | 14.26 | 7.0M |
| 2025-04-09 | 14.04 | 14.42 | 13.76 | 14.27 | 11.9M |
| 2025-04-08 | 14.54 | 14.58 | 13.93 | 13.98 | 9.3M |
| 2025-04-07 | 14.44 | 14.63 | 14.00 | 14.35 | 9.3M |
| 2025-04-04 | 14.95 | 15.05 | 14.47 | 14.50 | 5.7M |
| 2025-04-03 | 14.72 | 15.22 | 14.55 | 14.99 | 12.4M |
| 2025-04-02 | 14.80 | 14.94 | 14.76 | 14.86 | 7.5M |
| 2025-04-01 | 14.58 | 14.87 | 14.51 | 14.85 | 4.0M |
| 2025-03-26 | 14.39 | 14.54 | 14.33 | 14.47 | 12.4M |
| 2025-03-25 | 14.24 | 14.45 | 14.21 | 14.34 | 5.7M |
| 2025-03-24 | 14.25 | 14.41 | 14.24 | 14.28 | 3.9M |
| 2025-03-21 | 14.36 | 14.39 | 14.18 | 14.25 | 29.9M |
| 2025-03-20 | 14.24 | 14.37 | 14.12 | 14.32 | 5.9M |
| 2025-03-10 | 15.05 | 15.18 | 14.80 | 14.88 | 7.0M |
| 2025-03-07 | 14.93 | 15.17 | 14.81 | 15.14 | 6.1M |
| 2025-03-06 | 14.45 | 15.03 | 14.43 | 15.01 | 6.8M |
| 2025-03-05 | 14.65 | 14.89 | 14.48 | 14.53 | 7.6M |
| 2025-03-04 | 14.54 | 14.79 | 14.45 | 14.69 | 5.8M |
| 2025-03-03 | 14.66 | 14.85 | 14.58 | 14.61 | 3.7M |
| 2025-02-28 | 14.88 | 14.89 | 14.53 | 14.61 | 9.1M |
| 2025-02-27 | 15.04 | 15.07 | 14.74 | 14.83 | 6.3M |
| 2025-02-26 | 14.79 | 15.05 | 14.68 | 15.01 | 7.0M |
| 2025-02-21 | 15.12 | 15.13 | 14.88 | 15.06 | 3.0M |
| 2025-02-20 | 14.91 | 15.23 | 14.84 | 15.05 | 4.6M |
| 2025-02-19 | 15.40 | 15.50 | 14.87 | 14.90 | 7.5M |
| 2025-02-18 | 15.68 | 15.68 | 15.40 | 15.45 | 6.7M |
| 2025-02-17 | 15.55 | 15.78 | 15.55 | 15.76 | 1.5M |
| 2025-02-14 | 15.14 | 15.59 | 15.14 | 15.56 | 6.8M |
| 2025-02-13 | 15.24 | 15.30 | 15.00 | 15.22 | 10.6M |
| 2025-02-12 | 15.17 | 15.28 | 14.72 | 15.21 | 10.2M |
| 2025-02-11 | 14.98 | 15.21 | 14.87 | 15.16 | 4.5M |
| 2025-02-10 | 15.06 | 15.09 | 14.83 | 14.99 | 3.9M |
| 2025-01-22 | 14.21 | 14.77 | 14.10 | 14.53 | 8.5M |
| 2025-01-21 | 14.34 | 14.35 | 14.20 | 14.28 | 3.6M |
| 2025-01-20 | 14.28 | 14.53 | 14.28 | 14.42 | 0.6M |
| 2025-01-17 | 14.42 | 14.53 | 13.80 | 14.27 | 3.2M |
| 2025-01-16 | 14.43 | 14.50 | 14.31 | 14.45 | 3.0M |
| 2025-01-15 | 14.20 | 14.47 | 14.20 | 14.44 | 4.4M |
| 2025-01-14 | 14.40 | 14.48 | 14.24 | 14.33 | 2.5M |
| 2025-01-13 | 14.26 | 14.45 | 14.23 | 14.41 | 3.6M |
| 2025-01-10 | 14.32 | 14.38 | 14.18 | 14.26 | 3.0M |
| 2025-01-09 | 14.27 | 14.58 | 14.23 | 14.26 | 2.9M |
| 2025-01-08 | 14.67 | 14.67 | 14.22 | 14.25 | 8.6M |
| 2025-01-07 | 14.47 | 14.82 | 14.47 | 14.68 | 8.3M |
| 2025-01-06 | 14.46 | 14.63 | 14.32 | 14.44 | 5.0M |
| 2025-01-03 | 14.80 | 14.88 | 14.40 | 14.42 | 5.0M |
| 2025-01-02 | 15.00 | 15.12 | 14.78 | 14.85 | 4.6M |