19.97
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.81 | 19.95 | 19.62 | 19.82 | 306.3K |
| 09:35 | 19.83 | 19.89 | 19.75 | 19.76 | 191.1K |
| 09:40 | 19.76 | 19.83 | 19.75 | 19.75 | 101.8K |
| 09:45 | 19.76 | 19.82 | 19.70 | 19.70 | 109.3K |
| 09:50 | 19.70 | 19.70 | 19.63 | 19.68 | 107.8K |
| 09:55 | 19.66 | 19.67 | 19.54 | 19.57 | 494.5K |
| 10:00 | 19.56 | 19.57 | 19.50 | 19.53 | 172.4K |
| 10:05 | 19.53 | 19.54 | 19.43 | 19.43 | 194.8K |
| 10:10 | 19.42 | 19.59 | 19.39 | 19.58 | 332.6K |
| 10:15 | 19.58 | 19.58 | 19.45 | 19.49 | 80.3K |
| 10:20 | 19.55 | 19.55 | 19.41 | 19.41 | 91.5K |
| 10:25 | 19.40 | 19.40 | 19.29 | 19.29 | 194.9K |
| 10:30 | 19.29 | 19.31 | 19.18 | 19.31 | 182.4K |
| 10:35 | 19.31 | 19.48 | 19.31 | 19.33 | 89.7K |
| 10:40 | 19.33 | 19.46 | 19.27 | 19.46 | 63.8K |
| 10:45 | 19.43 | 19.43 | 19.35 | 19.35 | 43.4K |
| 10:50 | 19.36 | 19.37 | 19.32 | 19.37 | 46.9K |
| 10:55 | 19.38 | 19.40 | 19.32 | 19.40 | 29.1K |
| 11:00 | 19.40 | 19.40 | 19.33 | 19.33 | 23.4K |
| 11:05 | 19.33 | 19.43 | 19.33 | 19.36 | 69.2K |
| 11:10 | 19.36 | 19.42 | 19.30 | 19.31 | 81.1K |
| 11:15 | 19.29 | 19.40 | 19.29 | 19.40 | 51.1K |
| 11:20 | 19.40 | 19.41 | 19.29 | 19.29 | 39.1K |
| 11:25 | 19.28 | 19.36 | 19.28 | 19.35 | 35.4K |
| 13:00 | 19.29 | 19.29 | 19.22 | 19.23 | 67.3K |
| 13:05 | 19.21 | 19.24 | 19.19 | 19.23 | 66.5K |
| 13:10 | 19.23 | 19.34 | 19.23 | 19.33 | 49.0K |
| 13:15 | 19.33 | 19.40 | 19.32 | 19.33 | 76.8K |
| 13:20 | 19.32 | 19.38 | 19.31 | 19.38 | 41.2K |
| 13:25 | 19.39 | 19.47 | 19.39 | 19.45 | 63.2K |
| 13:30 | 19.44 | 19.48 | 19.41 | 19.42 | 45.4K |
| 13:35 | 19.41 | 19.41 | 19.33 | 19.34 | 133.4K |
| 13:40 | 19.33 | 19.34 | 19.30 | 19.30 | 56.8K |
| 13:45 | 19.30 | 19.32 | 19.27 | 19.32 | 63.0K |
| 13:50 | 19.32 | 19.35 | 19.31 | 19.35 | 30.2K |
| 13:55 | 19.37 | 19.40 | 19.36 | 19.39 | 28.9K |
| 14:00 | 19.39 | 19.39 | 19.30 | 19.30 | 40.8K |
| 14:05 | 19.30 | 19.32 | 19.27 | 19.28 | 44.0K |
| 14:10 | 19.28 | 19.31 | 19.26 | 19.30 | 31.4K |
| 14:15 | 19.30 | 19.38 | 19.30 | 19.38 | 21.6K |
| 14:20 | 19.36 | 19.40 | 19.36 | 19.39 | 38.9K |
| 14:25 | 19.39 | 19.54 | 19.39 | 19.50 | 191.4K |
| 14:30 | 19.52 | 19.55 | 19.49 | 19.54 | 104.4K |
| 14:35 | 19.53 | 19.72 | 19.52 | 19.62 | 162.0K |
| 14:40 | 19.61 | 19.65 | 19.58 | 19.65 | 95.0K |
| 14:45 | 19.65 | 19.70 | 19.62 | 19.70 | 154.0K |
| 14:50 | 19.69 | 19.70 | 19.61 | 19.61 | 182.7K |
| 14:55 | 19.62 | 19.64 | 19.60 | 19.60 | 75.5K |
| 15:40 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.67 | 20.04 | 19.46 | 19.97 | 3.3M |
| 2025-09-26 | 19.82 | 20.05 | 19.67 | 19.67 | 2.9M |
| 2025-09-25 | 20.20 | 20.25 | 19.75 | 19.95 | 4.3M |
| 2025-09-24 | 19.64 | 20.17 | 19.48 | 20.08 | 5.1M |
| 2025-09-23 | 19.62 | 19.96 | 19.18 | 19.62 | 5.1M |
| 2025-09-22 | 20.20 | 20.20 | 19.40 | 19.84 | 6.4M |
| 2025-09-19 | 20.92 | 21.12 | 20.10 | 20.21 | 7.7M |
| 2025-09-18 | 22.08 | 22.28 | 20.81 | 21.20 | 11.4M |
| 2025-09-17 | 22.22 | 22.48 | 22.06 | 22.27 | 6.6M |
| 2025-09-16 | 22.30 | 22.31 | 22.00 | 22.19 | 4.8M |
| 2025-09-15 | 22.57 | 22.75 | 22.00 | 22.31 | 6.0M |
| 2025-09-12 | 22.48 | 22.79 | 22.00 | 22.57 | 9.2M |
| 2025-09-11 | 22.06 | 22.60 | 22.06 | 22.49 | 7.3M |
| 2025-09-10 | 22.65 | 22.65 | 22.05 | 22.36 | 6.5M |
| 2025-09-09 | 22.66 | 23.17 | 22.40 | 22.65 | 8.9M |
| 2025-09-08 | 22.63 | 22.99 | 22.29 | 22.92 | 14.0M |
| 2025-09-05 | 22.00 | 23.07 | 21.99 | 23.07 | 20.0M |
| 2025-09-04 | 21.90 | 22.45 | 21.30 | 21.98 | 13.4M |
| 2025-09-03 | 21.30 | 21.80 | 20.99 | 21.66 | 10.0M |
| 2025-09-02 | 21.54 | 21.85 | 21.01 | 21.33 | 8.0M |
| 2025-09-01 | 21.20 | 21.42 | 20.88 | 21.37 | 5.6M |
| 2025-08-29 | 21.14 | 21.31 | 20.90 | 21.02 | 5.6M |
| 2025-08-28 | 21.20 | 21.37 | 20.51 | 21.13 | 9.9M |
| 2025-08-27 | 22.14 | 22.48 | 20.91 | 21.49 | 12.4M |
| 2025-08-26 | 22.84 | 22.90 | 22.20 | 22.27 | 9.8M |
| 2025-08-25 | 22.72 | 22.97 | 22.51 | 22.80 | 12.7M |
| 2025-08-22 | 22.48 | 23.20 | 22.48 | 22.84 | 17.7M |
| 2025-08-21 | 22.02 | 24.21 | 22.00 | 23.29 | 29.4M |
| 2025-08-20 | 22.80 | 24.06 | 22.80 | 23.00 | 34.9M |
| 2025-08-19 | 21.61 | 22.00 | 21.49 | 21.87 | 9.1M |
| 2025-08-18 | 21.70 | 21.98 | 21.61 | 21.77 | 10.4M |
| 2025-08-15 | 20.72 | 21.60 | 20.67 | 21.45 | 11.3M |
| 2025-08-14 | 21.15 | 21.25 | 20.63 | 20.82 | 7.6M |
| 2025-08-13 | 21.27 | 21.33 | 20.88 | 21.18 | 7.7M |
| 2025-08-12 | 21.63 | 21.70 | 21.16 | 21.27 | 7.6M |
| 2025-08-11 | 21.52 | 21.79 | 21.10 | 21.77 | 10.1M |
| 2025-08-08 | 21.31 | 21.95 | 21.25 | 21.50 | 13.2M |
| 2025-08-07 | 21.31 | 21.97 | 21.10 | 21.35 | 10.2M |
| 2025-08-06 | 21.50 | 21.50 | 21.09 | 21.39 | 6.4M |
| 2025-08-05 | 21.48 | 21.55 | 21.19 | 21.39 | 6.7M |
| 2025-08-04 | 21.61 | 21.61 | 21.03 | 21.18 | 10.7M |
| 2025-08-01 | 21.28 | 22.44 | 21.27 | 21.75 | 15.9M |
| 2025-07-31 | 21.76 | 22.10 | 21.15 | 21.27 | 13.0M |
| 2025-07-30 | 22.70 | 22.77 | 21.70 | 22.15 | 15.2M |
| 2025-07-29 | 22.23 | 22.86 | 21.92 | 22.73 | 18.4M |
| 2025-07-28 | 21.36 | 23.13 | 21.36 | 22.38 | 17.4M |
| 2025-07-25 | 22.84 | 23.50 | 22.09 | 22.13 | 23.7M |
| 2025-07-24 | 21.80 | 22.37 | 21.57 | 22.21 | 17.9M |
| 2025-07-23 | 23.45 | 23.47 | 22.12 | 22.44 | 24.8M |
| 2025-07-22 | 22.30 | 23.56 | 22.02 | 23.41 | 34.5M |
| 2025-07-21 | 22.36 | 22.89 | 22.05 | 22.44 | 24.7M |
| 2025-07-18 | 24.22 | 25.26 | 22.97 | 22.97 | 38.5M |
| 2025-07-17 | 26.99 | 27.70 | 24.83 | 25.52 | 41.6M |
| 2025-07-16 | 25.04 | 26.79 | 24.51 | 26.40 | 37.9M |
| 2025-07-15 | 26.75 | 28.28 | 25.78 | 25.78 | 35.6M |
| 2025-07-14 | 26.75 | 28.93 | 25.94 | 28.64 | 51.3M |
| 2025-07-11 | 25.02 | 26.74 | 24.60 | 26.74 | 47.0M |
| 2025-07-10 | 25.60 | 27.00 | 24.00 | 24.31 | 52.4M |
| 2025-07-09 | 24.69 | 27.08 | 24.64 | 25.59 | 56.5M |
| 2025-07-08 | 21.02 | 24.62 | 20.14 | 24.62 | 46.4M |
| 2025-07-07 | 20.37 | 22.80 | 20.29 | 22.38 | 52.2M |
| 2025-07-04 | 20.77 | 20.77 | 20.48 | 20.77 | 36.4M |
| 2025-07-03 | 18.88 | 18.88 | 18.88 | 18.88 | 2.6M |
| 2025-07-02 | 16.66 | 17.16 | 16.66 | 17.16 | 8.2M |
| 2025-07-01 | 15.71 | 15.94 | 15.43 | 15.60 | 7.4M |
| 2025-06-30 | 15.40 | 16.50 | 15.35 | 16.15 | 4.9M |
| 2025-06-27 | 15.23 | 15.50 | 15.23 | 15.40 | 2.0M |
| 2025-06-26 | 15.34 | 15.46 | 15.20 | 15.21 | 1.8M |
| 2025-06-25 | 15.28 | 15.41 | 15.21 | 15.33 | 2.0M |
| 2025-06-24 | 14.99 | 15.30 | 14.93 | 15.28 | 2.8M |
| 2025-06-23 | 14.64 | 14.99 | 14.49 | 14.98 | 2.4M |
| 2025-06-20 | 14.58 | 15.06 | 14.58 | 14.66 | 2.3M |
| 2025-06-19 | 14.88 | 15.02 | 14.49 | 14.56 | 1.6M |
| 2025-06-18 | 14.85 | 14.91 | 14.64 | 14.90 | 1.1M |
| 2025-06-17 | 14.85 | 14.94 | 14.77 | 14.88 | 1.1M |
| 2025-06-16 | 14.60 | 14.97 | 14.60 | 14.88 | 1.9M |
| 2025-06-13 | 14.93 | 15.01 | 14.73 | 14.74 | 1.5M |
| 2025-06-12 | 15.00 | 15.08 | 14.91 | 15.00 | 1.3M |
| 2025-06-11 | 14.90 | 15.15 | 14.90 | 14.99 | 1.4M |
| 2025-06-10 | 15.16 | 15.16 | 14.78 | 14.90 | 1.6M |
| 2025-06-09 | 14.89 | 15.17 | 14.84 | 15.11 | 2.3M |
| 2025-06-06 | 14.71 | 15.13 | 14.63 | 14.86 | 2.3M |
| 2025-06-05 | 14.74 | 14.81 | 14.60 | 14.69 | 1.1M |
| 2025-06-04 | 14.54 | 14.75 | 14.54 | 14.73 | 1.5M |
| 2025-06-03 | 14.50 | 14.62 | 14.36 | 14.54 | 1.2M |
| 2025-05-30 | 14.57 | 14.64 | 14.44 | 14.50 | 1.2M |
| 2025-05-29 | 14.30 | 14.63 | 14.24 | 14.61 | 1.7M |
| 2025-05-28 | 14.51 | 14.58 | 14.19 | 14.31 | 1.8M |
| 2025-05-27 | 14.83 | 14.88 | 14.61 | 14.83 | 1.4M |
| 2025-05-26 | 14.74 | 14.88 | 14.68 | 14.83 | 1.2M |
| 2025-05-23 | 14.65 | 15.07 | 14.61 | 14.75 | 2.5M |
| 2025-05-22 | 14.88 | 15.05 | 14.62 | 14.64 | 1.7M |
| 2025-05-21 | 15.13 | 15.18 | 14.92 | 14.95 | 1.3M |
| 2025-05-20 | 15.02 | 15.10 | 14.92 | 15.05 | 1.2M |
| 2025-05-19 | 14.82 | 15.03 | 14.77 | 15.03 | 1.6M |
| 2025-05-16 | 14.78 | 14.93 | 14.70 | 14.82 | 1.6M |
| 2025-05-15 | 14.85 | 14.90 | 14.75 | 14.80 | 1.1M |
| 2025-05-14 | 14.94 | 14.97 | 14.75 | 14.85 | 1.7M |
| 2025-05-13 | 14.87 | 15.30 | 14.79 | 14.95 | 2.7M |
| 2025-05-12 | 14.79 | 14.88 | 14.62 | 14.76 | 1.5M |
| 2025-05-09 | 14.91 | 14.92 | 14.59 | 14.65 | 1.4M |
| 2025-05-08 | 14.71 | 14.95 | 14.63 | 14.84 | 1.7M |
| 2025-05-07 | 14.80 | 14.87 | 14.60 | 14.71 | 1.8M |
| 2025-05-06 | 14.44 | 14.74 | 14.44 | 14.74 | 2.1M |
| 2025-04-30 | 14.25 | 14.83 | 14.25 | 14.43 | 2.9M |
| 2025-04-29 | 13.67 | 14.17 | 13.59 | 13.97 | 2.9M |
| 2025-04-28 | 13.67 | 13.75 | 13.41 | 13.58 | 1.6M |
| 2025-04-25 | 13.63 | 13.74 | 13.53 | 13.67 | 0.9M |
| 2025-04-24 | 13.81 | 13.85 | 13.53 | 13.62 | 1.3M |
| 2025-04-23 | 13.76 | 13.82 | 13.70 | 13.79 | 1.1M |
| 2025-04-22 | 13.66 | 13.71 | 13.50 | 13.69 | 1.0M |
| 2025-04-21 | 13.58 | 13.70 | 13.46 | 13.61 | 0.8M |
| 2025-04-18 | 13.57 | 13.73 | 13.47 | 13.58 | 0.9M |
| 2025-04-17 | 13.45 | 13.78 | 13.40 | 13.62 | 1.3M |
| 2025-04-16 | 13.81 | 13.82 | 13.22 | 13.45 | 1.5M |
| 2025-04-15 | 13.60 | 13.92 | 13.47 | 13.77 | 2.2M |
| 2025-04-14 | 13.60 | 13.68 | 13.47 | 13.59 | 1.6M |
| 2025-04-11 | 13.20 | 13.53 | 13.12 | 13.42 | 1.7M |
| 2025-04-10 | 13.21 | 13.50 | 13.21 | 13.30 | 2.2M |
| 2025-04-09 | 12.90 | 13.09 | 12.03 | 13.04 | 2.8M |
| 2025-04-08 | 13.32 | 13.43 | 12.70 | 12.97 | 3.7M |
| 2025-04-07 | 14.19 | 14.19 | 13.35 | 13.35 | 2.9M |
| 2025-04-03 | 14.83 | 15.00 | 14.69 | 14.83 | 1.9M |
| 2025-04-02 | 14.93 | 15.18 | 14.83 | 14.92 | 1.4M |
| 2025-04-01 | 14.80 | 15.08 | 14.60 | 14.93 | 1.9M |
| 2025-03-31 | 15.01 | 15.18 | 14.54 | 14.68 | 2.7M |
| 2025-03-28 | 15.28 | 15.39 | 14.96 | 15.01 | 2.5M |
| 2025-03-27 | 15.55 | 15.63 | 15.11 | 15.26 | 3.3M |
| 2025-03-26 | 15.02 | 15.75 | 14.97 | 15.64 | 5.0M |
| 2025-03-25 | 14.91 | 15.31 | 14.86 | 15.05 | 3.0M |
| 2025-03-24 | 15.50 | 15.58 | 14.68 | 14.96 | 3.7M |
| 2025-03-21 | 15.63 | 15.70 | 15.40 | 15.50 | 2.0M |
| 2025-03-20 | 15.72 | 15.78 | 15.59 | 15.66 | 1.7M |
| 2025-03-19 | 15.70 | 15.76 | 15.51 | 15.63 | 2.2M |
| 2025-03-18 | 15.60 | 15.80 | 15.60 | 15.72 | 1.7M |
| 2025-03-17 | 15.54 | 15.70 | 15.48 | 15.65 | 2.5M |
| 2025-03-14 | 15.21 | 15.53 | 15.11 | 15.46 | 2.8M |
| 2025-03-13 | 15.24 | 15.32 | 15.04 | 15.21 | 1.9M |
| 2025-03-12 | 15.19 | 15.34 | 15.06 | 15.27 | 2.2M |
| 2025-03-11 | 15.10 | 15.19 | 14.93 | 15.19 | 2.0M |
| 2025-03-10 | 15.08 | 15.29 | 15.02 | 15.23 | 2.4M |
| 2025-03-07 | 15.38 | 15.38 | 14.93 | 15.05 | 3.2M |
| 2025-03-06 | 15.27 | 15.45 | 15.09 | 15.35 | 2.3M |
| 2025-03-05 | 15.54 | 15.60 | 15.02 | 15.18 | 3.1M |
| 2025-03-04 | 15.38 | 15.54 | 15.25 | 15.53 | 1.6M |
| 2025-03-03 | 15.19 | 15.70 | 15.19 | 15.38 | 2.8M |
| 2025-02-28 | 15.53 | 15.66 | 15.11 | 15.19 | 2.5M |
| 2025-02-27 | 15.79 | 15.87 | 15.35 | 15.53 | 2.4M |
| 2025-02-26 | 15.49 | 15.82 | 15.48 | 15.79 | 2.9M |
| 2025-02-25 | 15.22 | 15.57 | 15.21 | 15.49 | 2.3M |
| 2025-02-24 | 15.33 | 15.51 | 15.18 | 15.39 | 2.5M |
| 2025-02-21 | 15.40 | 15.50 | 15.26 | 15.37 | 2.2M |
| 2025-02-20 | 15.43 | 15.43 | 15.22 | 15.40 | 1.6M |
| 2025-02-19 | 15.15 | 15.54 | 15.15 | 15.43 | 2.0M |
| 2025-02-18 | 15.55 | 15.74 | 15.08 | 15.14 | 2.8M |
| 2025-02-17 | 15.24 | 15.54 | 15.15 | 15.49 | 2.3M |
| 2025-02-14 | 15.17 | 15.36 | 15.12 | 15.21 | 1.5M |
| 2025-02-13 | 15.39 | 15.45 | 15.11 | 15.15 | 1.6M |
| 2025-02-12 | 15.38 | 15.56 | 15.23 | 15.39 | 1.6M |
| 2025-02-11 | 15.55 | 15.55 | 15.30 | 15.40 | 1.3M |
| 2025-02-10 | 15.62 | 15.65 | 15.35 | 15.55 | 2.0M |
| 2025-02-07 | 15.26 | 15.82 | 15.10 | 15.63 | 3.4M |
| 2025-02-06 | 14.80 | 15.47 | 14.63 | 15.13 | 2.0M |
| 2025-02-05 | 14.54 | 14.80 | 14.52 | 14.70 | 1.0M |
| 2025-01-27 | 14.86 | 14.98 | 14.43 | 14.54 | 1.4M |
| 2025-01-24 | 14.59 | 14.85 | 14.51 | 14.85 | 1.1M |
| 2025-01-23 | 14.65 | 14.95 | 14.57 | 14.65 | 1.5M |
| 2025-01-22 | 14.66 | 14.79 | 14.42 | 14.53 | 1.2M |
| 2025-01-21 | 14.97 | 15.10 | 14.66 | 14.69 | 1.1M |
| 2025-01-20 | 14.93 | 15.07 | 14.82 | 14.95 | 0.9M |
| 2025-01-17 | 15.00 | 15.19 | 14.83 | 14.93 | 1.0M |
| 2025-01-16 | 15.05 | 15.30 | 14.93 | 15.06 | 1.5M |
| 2025-01-15 | 14.88 | 15.31 | 14.74 | 15.05 | 2.3M |
| 2025-01-14 | 14.45 | 14.84 | 14.38 | 14.79 | 1.2M |
| 2025-01-13 | 14.30 | 14.42 | 14.05 | 14.32 | 0.9M |
| 2025-01-10 | 14.82 | 14.99 | 14.37 | 14.37 | 1.1M |
| 2025-01-09 | 14.77 | 15.08 | 14.77 | 14.84 | 1.1M |
| 2025-01-08 | 15.00 | 15.04 | 14.56 | 14.89 | 1.0M |
| 2025-01-07 | 14.97 | 15.00 | 14.64 | 15.00 | 1.0M |
| 2025-01-06 | 14.60 | 14.93 | 14.34 | 14.78 | 1.4M |
| 2025-01-03 | 15.12 | 15.24 | 14.63 | 14.64 | 1.5M |
| 2025-01-02 | 15.40 | 15.58 | 15.00 | 15.09 | 1.6M |