16.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 17.11 | 17.15 | 17.08 | 17.14 | 852.7K |
| 09:35 | 17.16 | 17.29 | 17.16 | 17.25 | 1,045.8K |
| 09:40 | 17.23 | 17.25 | 17.19 | 17.21 | 415.4K |
| 09:45 | 17.21 | 17.23 | 17.09 | 17.10 | 515.4K |
| 09:50 | 17.09 | 17.12 | 17.07 | 17.10 | 443.5K |
| 09:55 | 17.09 | 17.15 | 17.09 | 17.11 | 372.1K |
| 10:00 | 17.12 | 17.15 | 17.10 | 17.12 | 316.3K |
| 10:05 | 17.14 | 17.15 | 17.10 | 17.14 | 294.6K |
| 10:10 | 17.13 | 17.21 | 17.12 | 17.21 | 422.7K |
| 10:15 | 17.18 | 17.20 | 17.13 | 17.16 | 365.8K |
| 10:20 | 17.16 | 17.18 | 17.13 | 17.16 | 191.8K |
| 10:25 | 17.16 | 17.20 | 17.14 | 17.18 | 419.6K |
| 10:30 | 17.17 | 17.20 | 17.14 | 17.19 | 401.1K |
| 10:35 | 17.19 | 17.22 | 17.14 | 17.22 | 508.1K |
| 10:40 | 17.21 | 17.22 | 17.17 | 17.19 | 428.0K |
| 10:45 | 17.18 | 17.22 | 17.18 | 17.20 | 208.0K |
| 10:50 | 17.21 | 17.22 | 17.17 | 17.17 | 330.3K |
| 10:55 | 17.18 | 17.20 | 17.17 | 17.17 | 219.9K |
| 11:00 | 17.17 | 17.19 | 17.16 | 17.19 | 300.9K |
| 11:05 | 17.19 | 17.19 | 17.16 | 17.18 | 175.9K |
| 11:10 | 17.18 | 17.27 | 17.17 | 17.21 | 468.0K |
| 11:15 | 17.20 | 17.21 | 17.16 | 17.20 | 211.9K |
| 11:20 | 17.20 | 17.20 | 17.18 | 17.18 | 193.3K |
| 11:25 | 17.19 | 17.21 | 17.16 | 17.16 | 168.6K |
| 11:30 | 17.17 | 17.17 | 17.17 | 17.17 | 1.4K |
| 13:00 | 17.17 | 17.19 | 17.10 | 17.10 | 327.6K |
| 13:05 | 17.10 | 17.14 | 17.08 | 17.08 | 274.0K |
| 13:10 | 17.07 | 17.07 | 17.01 | 17.02 | 447.6K |
| 13:15 | 17.02 | 17.07 | 17.02 | 17.06 | 356.0K |
| 13:20 | 17.05 | 17.10 | 17.05 | 17.09 | 112.4K |
| 13:25 | 17.09 | 17.10 | 17.06 | 17.08 | 232.3K |
| 13:30 | 17.08 | 17.11 | 17.05 | 17.11 | 326.8K |
| 13:35 | 17.12 | 17.14 | 17.11 | 17.11 | 75.4K |
| 13:40 | 17.12 | 17.15 | 17.09 | 17.14 | 143.3K |
| 13:45 | 17.14 | 17.14 | 17.10 | 17.11 | 114.5K |
| 13:50 | 17.11 | 17.11 | 17.08 | 17.09 | 75.0K |
| 13:55 | 17.09 | 17.12 | 17.08 | 17.12 | 226.8K |
| 14:00 | 17.13 | 17.18 | 17.12 | 17.18 | 223.4K |
| 14:05 | 17.17 | 17.18 | 17.16 | 17.16 | 150.8K |
| 14:10 | 17.16 | 17.17 | 17.14 | 17.15 | 186.3K |
| 14:15 | 17.15 | 17.16 | 17.12 | 17.14 | 76.8K |
| 14:20 | 17.15 | 17.16 | 17.13 | 17.14 | 84.7K |
| 14:25 | 17.15 | 17.18 | 17.14 | 17.15 | 160.1K |
| 14:30 | 17.15 | 17.17 | 17.12 | 17.12 | 235.6K |
| 14:35 | 17.13 | 17.13 | 17.09 | 17.10 | 339.6K |
| 14:40 | 17.11 | 17.13 | 17.10 | 17.13 | 232.0K |
| 14:45 | 17.13 | 17.13 | 17.08 | 17.09 | 220.0K |
| 14:50 | 17.10 | 17.10 | 17.04 | 17.06 | 516.6K |
| 14:55 | 17.06 | 17.07 | 17.05 | 17.05 | 151.3K |
| 15:40 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.00 | 17.00 | 16.55 | 16.55 | 12.0M |
| 2025-09-25 | 17.17 | 17.29 | 17.01 | 17.06 | 14.7M |
| 2025-09-24 | 16.85 | 17.18 | 16.70 | 17.17 | 20.0M |
| 2025-09-23 | 17.00 | 17.02 | 16.40 | 16.85 | 18.2M |
| 2025-09-22 | 16.26 | 17.14 | 16.25 | 17.01 | 29.3M |
| 2025-09-19 | 16.18 | 16.38 | 16.03 | 16.09 | 9.7M |
| 2025-09-18 | 16.50 | 16.80 | 16.06 | 16.22 | 14.1M |
| 2025-09-17 | 16.48 | 16.70 | 16.38 | 16.55 | 9.5M |
| 2025-09-16 | 16.45 | 16.58 | 16.38 | 16.57 | 8.5M |
| 2025-09-15 | 16.75 | 16.83 | 16.43 | 16.45 | 12.9M |
| 2025-09-12 | 17.08 | 17.21 | 16.74 | 16.76 | 17.3M |
| 2025-09-11 | 17.06 | 17.15 | 16.68 | 17.01 | 21.0M |
| 2025-09-10 | 16.72 | 17.47 | 16.57 | 17.23 | 29.3M |
| 2025-09-09 | 16.42 | 17.57 | 16.18 | 17.13 | 31.3M |
| 2025-09-08 | 16.26 | 16.54 | 16.08 | 16.50 | 10.3M |
| 2025-09-05 | 16.05 | 16.30 | 15.86 | 16.20 | 9.5M |
| 2025-09-04 | 16.40 | 16.54 | 15.79 | 16.01 | 10.9M |
| 2025-09-03 | 16.91 | 16.92 | 16.34 | 16.40 | 10.1M |
| 2025-09-02 | 17.29 | 17.37 | 16.66 | 16.78 | 12.7M |
| 2025-09-01 | 17.43 | 17.78 | 17.10 | 17.35 | 13.6M |
| 2025-08-29 | 17.60 | 17.67 | 17.26 | 17.40 | 14.2M |
| 2025-08-28 | 17.24 | 17.68 | 17.01 | 17.60 | 19.5M |
| 2025-08-27 | 18.08 | 18.10 | 17.23 | 17.24 | 23.4M |
| 2025-08-26 | 17.69 | 18.18 | 17.59 | 17.97 | 24.9M |
| 2025-08-25 | 17.38 | 17.76 | 17.22 | 17.68 | 23.5M |
| 2025-08-22 | 17.07 | 17.30 | 16.96 | 17.30 | 19.5M |
| 2025-08-21 | 16.94 | 17.28 | 16.83 | 17.09 | 19.6M |
| 2025-08-20 | 16.83 | 16.88 | 16.51 | 16.87 | 12.1M |
| 2025-08-19 | 16.85 | 16.94 | 16.68 | 16.84 | 15.0M |
| 2025-08-18 | 16.62 | 16.96 | 16.50 | 16.84 | 17.9M |
| 2025-08-15 | 16.19 | 16.48 | 16.19 | 16.46 | 9.9M |
| 2025-08-14 | 16.55 | 16.64 | 16.24 | 16.27 | 11.9M |
| 2025-08-13 | 16.63 | 16.78 | 16.51 | 16.57 | 16.8M |
| 2025-08-12 | 16.49 | 16.54 | 16.27 | 16.35 | 9.7M |
| 2025-08-11 | 16.44 | 16.67 | 16.35 | 16.57 | 12.1M |
| 2025-08-08 | 16.43 | 16.58 | 16.26 | 16.39 | 12.5M |
| 2025-08-07 | 16.61 | 16.70 | 16.40 | 16.51 | 11.7M |
| 2025-08-06 | 16.64 | 16.71 | 16.54 | 16.65 | 11.0M |
| 2025-08-05 | 16.67 | 16.74 | 16.49 | 16.62 | 11.4M |
| 2025-08-04 | 16.34 | 16.72 | 16.23 | 16.70 | 13.4M |
| 2025-08-01 | 16.26 | 16.48 | 16.10 | 16.43 | 13.2M |
| 2025-07-31 | 16.38 | 16.63 | 16.21 | 16.26 | 14.6M |
| 2025-07-30 | 16.47 | 16.74 | 16.30 | 16.51 | 17.6M |
| 2025-07-29 | 16.50 | 16.67 | 16.28 | 16.51 | 22.2M |
| 2025-07-28 | 16.67 | 17.36 | 16.38 | 16.75 | 26.4M |
| 2025-07-25 | 17.22 | 17.26 | 16.62 | 16.66 | 33.4M |
| 2025-07-24 | 17.04 | 17.87 | 17.04 | 17.26 | 47.0M |
| 2025-07-23 | 18.97 | 18.97 | 17.28 | 17.42 | 72.5M |
| 2025-07-22 | 16.11 | 16.74 | 16.05 | 16.24 | 26.0M |
| 2025-07-21 | 15.39 | 16.61 | 15.29 | 16.25 | 34.5M |
| 2025-07-18 | 15.29 | 15.62 | 15.23 | 15.44 | 18.3M |
| 2025-07-17 | 15.01 | 15.20 | 14.95 | 15.17 | 7.7M |
| 2025-07-16 | 15.09 | 15.24 | 14.95 | 15.00 | 7.0M |
| 2025-07-15 | 15.06 | 15.18 | 14.75 | 15.12 | 8.8M |
| 2025-07-14 | 15.01 | 15.20 | 14.88 | 15.08 | 7.8M |
| 2025-07-11 | 14.87 | 15.18 | 14.75 | 15.07 | 10.1M |
| 2025-07-10 | 14.70 | 14.90 | 14.57 | 14.82 | 8.3M |
| 2025-07-09 | 15.00 | 15.00 | 14.70 | 14.76 | 11.6M |
| 2025-07-08 | 14.96 | 15.12 | 14.92 | 15.10 | 6.4M |
| 2025-07-07 | 14.87 | 15.06 | 14.82 | 14.96 | 4.3M |
| 2025-07-04 | 15.00 | 15.11 | 14.78 | 14.89 | 6.8M |
| 2025-07-03 | 14.97 | 15.23 | 14.91 | 15.02 | 5.6M |
| 2025-07-02 | 15.07 | 15.15 | 14.88 | 14.98 | 6.4M |
| 2025-07-01 | 15.30 | 15.35 | 15.03 | 15.09 | 8.1M |
| 2025-06-30 | 15.22 | 15.37 | 15.20 | 15.26 | 7.6M |
| 2025-06-27 | 15.26 | 15.47 | 15.16 | 15.22 | 13.5M |
| 2025-06-26 | 14.95 | 15.78 | 14.87 | 15.39 | 21.6M |
| 2025-06-25 | 14.79 | 14.99 | 14.70 | 14.96 | 8.9M |
| 2025-06-24 | 14.50 | 14.80 | 14.46 | 14.79 | 8.5M |
| 2025-06-23 | 14.06 | 14.54 | 14.01 | 14.46 | 6.5M |
| 2025-06-20 | 14.30 | 14.38 | 14.07 | 14.07 | 5.4M |
| 2025-06-19 | 14.52 | 14.67 | 14.30 | 14.33 | 6.8M |
| 2025-06-18 | 14.52 | 14.59 | 14.37 | 14.52 | 3.6M |
| 2025-06-17 | 14.45 | 14.59 | 14.36 | 14.53 | 4.5M |
| 2025-06-16 | 14.08 | 14.47 | 14.06 | 14.45 | 5.8M |
| 2025-06-13 | 14.40 | 14.45 | 14.13 | 14.16 | 6.1M |
| 2025-06-12 | 14.42 | 14.58 | 14.25 | 14.48 | 4.6M |
| 2025-06-11 | 14.43 | 14.58 | 14.36 | 14.45 | 4.7M |
| 2025-06-10 | 14.61 | 14.68 | 14.20 | 14.41 | 7.4M |
| 2025-06-09 | 14.47 | 14.64 | 14.36 | 14.62 | 6.4M |
| 2025-06-06 | 14.58 | 14.60 | 14.40 | 14.46 | 5.2M |
| 2025-06-05 | 14.38 | 14.64 | 14.34 | 14.58 | 6.0M |
| 2025-06-04 | 14.41 | 14.45 | 14.30 | 14.38 | 4.4M |
| 2025-06-03 | 14.35 | 14.62 | 14.33 | 14.36 | 5.5M |
| 2025-05-30 | 14.67 | 14.72 | 14.40 | 14.46 | 5.7M |
| 2025-05-29 | 14.21 | 14.70 | 14.21 | 14.69 | 10.1M |
| 2025-05-28 | 14.18 | 14.46 | 14.14 | 14.22 | 5.2M |
| 2025-05-27 | 14.21 | 14.26 | 14.03 | 14.18 | 3.5M |
| 2025-05-26 | 13.89 | 14.26 | 13.89 | 14.20 | 5.2M |
| 2025-05-23 | 14.20 | 14.35 | 13.89 | 13.91 | 5.9M |
| 2025-05-22 | 14.25 | 14.40 | 14.14 | 14.21 | 4.5M |
| 2025-05-21 | 14.43 | 14.44 | 14.22 | 14.30 | 4.2M |
| 2025-05-20 | 14.39 | 14.47 | 14.26 | 14.43 | 4.8M |
| 2025-05-19 | 14.28 | 14.42 | 14.10 | 14.39 | 4.3M |
| 2025-05-16 | 14.37 | 14.38 | 14.22 | 14.23 | 3.8M |
| 2025-05-15 | 14.58 | 14.60 | 14.22 | 14.28 | 5.4M |
| 2025-05-14 | 14.64 | 14.82 | 14.45 | 14.64 | 5.6M |
| 2025-05-13 | 15.00 | 15.07 | 14.60 | 14.63 | 6.9M |
| 2025-05-12 | 14.75 | 14.90 | 14.64 | 14.83 | 7.5M |
| 2025-05-09 | 14.86 | 14.89 | 14.52 | 14.58 | 9.0M |
| 2025-05-08 | 14.30 | 15.07 | 14.22 | 14.89 | 15.3M |
| 2025-05-07 | 14.52 | 14.68 | 14.19 | 14.30 | 8.9M |
| 2025-05-06 | 14.00 | 14.33 | 14.00 | 14.32 | 8.0M |
| 2025-04-30 | 13.64 | 13.91 | 13.60 | 13.86 | 6.1M |
| 2025-04-29 | 13.39 | 13.77 | 13.21 | 13.56 | 8.0M |
| 2025-04-28 | 13.77 | 14.00 | 13.64 | 13.73 | 4.6M |
| 2025-04-25 | 13.87 | 13.98 | 13.77 | 13.87 | 4.3M |
| 2025-04-24 | 14.08 | 14.13 | 13.75 | 13.81 | 5.9M |
| 2025-04-23 | 14.29 | 14.51 | 14.04 | 14.12 | 9.3M |
| 2025-04-22 | 14.07 | 14.15 | 13.95 | 14.03 | 5.2M |
| 2025-04-21 | 13.80 | 14.15 | 13.68 | 14.07 | 5.7M |
| 2025-04-18 | 13.72 | 13.95 | 13.63 | 13.83 | 4.8M |
| 2025-04-17 | 13.71 | 13.98 | 13.69 | 13.72 | 6.7M |
| 2025-04-16 | 13.98 | 14.04 | 13.49 | 13.82 | 12.4M |
| 2025-04-15 | 14.49 | 14.49 | 14.19 | 14.22 | 7.1M |
| 2025-04-14 | 14.64 | 14.85 | 14.48 | 14.50 | 7.7M |
| 2025-04-11 | 14.20 | 14.72 | 14.18 | 14.50 | 7.4M |
| 2025-04-10 | 14.54 | 14.89 | 14.40 | 14.42 | 11.5M |
| 2025-04-09 | 13.65 | 14.37 | 13.11 | 14.29 | 14.6M |
| 2025-04-08 | 13.33 | 14.25 | 13.33 | 13.86 | 17.7M |
| 2025-04-07 | 14.95 | 15.13 | 12.70 | 13.03 | 20.5M |
| 2025-04-03 | 15.61 | 16.12 | 15.57 | 15.77 | 8.4M |
| 2025-04-02 | 15.91 | 16.04 | 15.72 | 15.77 | 7.7M |
| 2025-04-01 | 16.05 | 16.23 | 15.90 | 15.91 | 6.2M |
| 2025-03-31 | 16.15 | 16.15 | 15.72 | 16.00 | 7.7M |
| 2025-03-28 | 16.23 | 16.32 | 16.08 | 16.14 | 5.6M |
| 2025-03-27 | 16.34 | 16.43 | 16.00 | 16.18 | 8.7M |
| 2025-03-26 | 16.47 | 16.60 | 16.35 | 16.37 | 5.5M |
| 2025-03-25 | 16.55 | 16.65 | 16.34 | 16.48 | 5.7M |
| 2025-03-24 | 16.95 | 16.99 | 16.23 | 16.58 | 10.1M |
| 2025-03-21 | 17.24 | 17.36 | 16.88 | 16.92 | 9.1M |
| 2025-03-20 | 17.46 | 17.56 | 17.31 | 17.33 | 6.2M |
| 2025-03-19 | 17.76 | 17.76 | 17.41 | 17.49 | 7.4M |
| 2025-03-18 | 17.77 | 18.04 | 17.66 | 17.79 | 8.4M |
| 2025-03-17 | 17.68 | 17.89 | 17.48 | 17.84 | 11.0M |
| 2025-03-14 | 17.44 | 17.67 | 17.21 | 17.60 | 10.6M |
| 2025-03-13 | 17.87 | 17.89 | 17.22 | 17.43 | 12.0M |
| 2025-03-12 | 18.15 | 18.29 | 17.87 | 17.93 | 10.4M |
| 2025-03-11 | 17.80 | 18.06 | 17.73 | 18.02 | 7.4M |
| 2025-03-10 | 18.24 | 18.38 | 17.90 | 18.06 | 11.7M |
| 2025-03-07 | 18.53 | 19.10 | 18.22 | 18.35 | 18.7M |
| 2025-03-06 | 17.86 | 18.84 | 17.80 | 18.50 | 18.4M |
| 2025-03-05 | 17.56 | 17.79 | 17.33 | 17.69 | 9.2M |
| 2025-03-04 | 17.23 | 17.72 | 17.13 | 17.64 | 8.8M |
| 2025-03-03 | 17.20 | 17.73 | 16.94 | 17.30 | 14.2M |
| 2025-02-28 | 18.07 | 18.17 | 17.00 | 17.05 | 17.8M |
| 2025-02-27 | 18.66 | 18.79 | 17.89 | 18.22 | 17.0M |
| 2025-02-26 | 18.75 | 18.79 | 18.42 | 18.65 | 15.5M |
| 2025-02-25 | 18.50 | 18.99 | 18.35 | 18.66 | 16.4M |
| 2025-02-24 | 19.00 | 19.35 | 18.70 | 18.84 | 23.0M |
| 2025-02-21 | 18.53 | 19.00 | 18.30 | 18.98 | 23.0M |
| 2025-02-20 | 18.65 | 18.74 | 18.26 | 18.48 | 17.9M |
| 2025-02-19 | 18.42 | 18.78 | 18.24 | 18.73 | 17.2M |
| 2025-02-18 | 18.87 | 19.49 | 18.31 | 18.42 | 29.3M |
| 2025-02-17 | 19.68 | 19.80 | 18.80 | 19.08 | 44.1M |
| 2025-02-14 | 18.00 | 19.68 | 17.80 | 19.19 | 45.6M |
| 2025-02-13 | 18.29 | 18.30 | 17.84 | 18.02 | 17.7M |
| 2025-02-12 | 17.90 | 18.34 | 17.85 | 18.19 | 15.7M |
| 2025-02-11 | 18.18 | 18.19 | 17.76 | 17.93 | 19.1M |
| 2025-02-10 | 17.92 | 18.38 | 17.78 | 18.36 | 27.5M |
| 2025-02-07 | 17.67 | 18.24 | 17.49 | 18.00 | 32.6M |
| 2025-02-06 | 16.91 | 17.14 | 16.55 | 17.12 | 13.6M |
| 2025-02-05 | 16.28 | 17.08 | 16.18 | 16.83 | 18.8M |
| 2025-01-27 | 16.21 | 16.31 | 15.65 | 15.89 | 12.3M |
| 2025-01-24 | 16.05 | 16.50 | 16.00 | 16.48 | 9.4M |
| 2025-01-23 | 16.15 | 16.50 | 16.00 | 16.00 | 8.8M |
| 2025-01-22 | 15.87 | 16.09 | 15.79 | 15.98 | 5.2M |
| 2025-01-21 | 16.08 | 16.19 | 15.73 | 15.97 | 5.7M |
| 2025-01-20 | 16.09 | 16.23 | 15.92 | 16.02 | 5.7M |
| 2025-01-17 | 15.81 | 16.04 | 15.74 | 15.94 | 5.1M |
| 2025-01-16 | 15.96 | 16.30 | 15.82 | 15.90 | 8.0M |
| 2025-01-15 | 16.04 | 16.09 | 15.77 | 15.80 | 7.5M |
| 2025-01-14 | 15.48 | 16.08 | 15.43 | 16.03 | 11.0M |
| 2025-01-13 | 14.92 | 15.44 | 14.70 | 15.34 | 7.2M |
| 2025-01-10 | 15.56 | 15.78 | 15.04 | 15.06 | 6.6M |
| 2025-01-09 | 15.52 | 15.78 | 15.40 | 15.58 | 6.3M |
| 2025-01-08 | 15.88 | 15.95 | 15.10 | 15.58 | 9.7M |
| 2025-01-07 | 15.72 | 15.94 | 15.66 | 15.92 | 5.8M |
| 2025-01-06 | 15.69 | 15.80 | 15.45 | 15.70 | 6.3M |
| 2025-01-03 | 16.22 | 16.35 | 15.57 | 15.66 | 10.0M |
| 2025-01-02 | 16.99 | 17.05 | 15.96 | 16.16 | 11.6M |