17.77
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 16.77 | 16.79 | 16.68 | 16.72 | 2,241.6K |
| 09:35 | 16.72 | 16.77 | 16.71 | 16.73 | 1,611.8K |
| 09:40 | 16.73 | 16.75 | 16.69 | 16.75 | 965.7K |
| 09:45 | 16.74 | 16.74 | 16.69 | 16.70 | 892.4K |
| 09:50 | 16.71 | 16.73 | 16.69 | 16.70 | 669.5K |
| 09:55 | 16.69 | 16.76 | 16.69 | 16.74 | 1,138.0K |
| 10:00 | 16.74 | 16.89 | 16.71 | 16.89 | 2,289.5K |
| 10:05 | 16.89 | 17.02 | 16.89 | 17.01 | 5,085.7K |
| 10:10 | 17.00 | 17.00 | 16.91 | 16.94 | 1,434.4K |
| 10:15 | 16.95 | 16.95 | 16.91 | 16.92 | 846.7K |
| 10:20 | 16.91 | 16.95 | 16.91 | 16.94 | 558.7K |
| 10:25 | 16.94 | 16.96 | 16.92 | 16.92 | 522.3K |
| 10:30 | 16.92 | 16.97 | 16.91 | 16.91 | 544.3K |
| 10:35 | 16.92 | 16.93 | 16.91 | 16.92 | 431.2K |
| 10:40 | 16.91 | 16.92 | 16.86 | 16.90 | 646.2K |
| 10:45 | 16.90 | 16.91 | 16.88 | 16.88 | 304.9K |
| 10:50 | 16.88 | 16.89 | 16.87 | 16.87 | 321.8K |
| 10:55 | 16.87 | 16.89 | 16.87 | 16.89 | 315.1K |
| 11:00 | 16.89 | 16.91 | 16.88 | 16.88 | 237.8K |
| 11:05 | 16.88 | 16.89 | 16.86 | 16.86 | 256.5K |
| 11:10 | 16.85 | 16.87 | 16.84 | 16.84 | 432.9K |
| 11:15 | 16.84 | 16.88 | 16.82 | 16.82 | 1,166.9K |
| 11:20 | 16.81 | 16.85 | 16.81 | 16.83 | 1,673.7K |
| 11:25 | 16.84 | 16.88 | 16.83 | 16.87 | 809.1K |
| 13:00 | 16.87 | 16.93 | 16.86 | 16.91 | 720.1K |
| 13:05 | 16.92 | 17.00 | 16.92 | 17.00 | 1,722.0K |
| 13:10 | 16.99 | 16.99 | 16.95 | 16.97 | 1,018.2K |
| 13:15 | 16.98 | 16.99 | 16.97 | 16.97 | 816.9K |
| 13:20 | 16.97 | 16.99 | 16.96 | 16.98 | 829.5K |
| 13:25 | 16.97 | 16.98 | 16.94 | 16.95 | 490.9K |
| 13:30 | 16.95 | 16.96 | 16.94 | 16.95 | 634.2K |
| 13:35 | 16.95 | 16.96 | 16.94 | 16.96 | 381.8K |
| 13:40 | 16.95 | 16.96 | 16.92 | 16.92 | 370.2K |
| 13:45 | 16.92 | 16.95 | 16.91 | 16.93 | 504.6K |
| 13:50 | 16.92 | 16.94 | 16.91 | 16.93 | 451.9K |
| 13:55 | 16.93 | 16.93 | 16.90 | 16.90 | 342.1K |
| 14:00 | 16.90 | 16.93 | 16.90 | 16.92 | 432.5K |
| 14:05 | 16.91 | 16.93 | 16.89 | 16.93 | 449.6K |
| 14:10 | 16.93 | 16.94 | 16.92 | 16.93 | 366.1K |
| 14:15 | 16.93 | 16.95 | 16.93 | 16.94 | 281.7K |
| 14:20 | 16.95 | 16.96 | 16.94 | 16.94 | 447.4K |
| 14:25 | 16.95 | 16.95 | 16.93 | 16.94 | 371.1K |
| 14:30 | 16.94 | 16.98 | 16.94 | 16.98 | 868.9K |
| 14:35 | 16.98 | 17.01 | 16.96 | 16.98 | 1,623.3K |
| 14:40 | 16.99 | 17.00 | 16.97 | 16.98 | 676.4K |
| 14:45 | 16.98 | 16.99 | 16.97 | 16.97 | 571.4K |
| 14:50 | 16.98 | 16.99 | 16.97 | 16.99 | 977.7K |
| 14:55 | 16.99 | 17.00 | 16.98 | 17.00 | 634.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.70 | 17.92 | 17.62 | 17.77 | 65.8M |
| 2025-09-29 | 16.90 | 18.12 | 16.89 | 17.78 | 127.5M |
| 2025-09-26 | 16.90 | 17.18 | 16.86 | 16.99 | 34.3M |
| 2025-09-25 | 16.80 | 17.24 | 16.78 | 17.04 | 48.5M |
| 2025-09-24 | 16.65 | 16.97 | 16.63 | 16.85 | 36.3M |
| 2025-09-23 | 16.88 | 16.89 | 16.58 | 16.76 | 36.4M |
| 2025-09-22 | 16.73 | 17.03 | 16.68 | 17.00 | 41.9M |
| 2025-09-19 | 16.85 | 16.92 | 16.63 | 16.71 | 36.7M |
| 2025-09-18 | 17.25 | 17.35 | 16.67 | 16.85 | 74.5M |
| 2025-09-17 | 17.20 | 17.48 | 17.20 | 17.39 | 47.5M |
| 2025-09-16 | 17.19 | 17.36 | 16.98 | 17.26 | 50.3M |
| 2025-09-15 | 17.20 | 17.32 | 17.10 | 17.20 | 34.7M |
| 2025-09-12 | 17.40 | 17.50 | 17.17 | 17.19 | 54.8M |
| 2025-09-11 | 17.00 | 17.48 | 16.96 | 17.48 | 66.7M |
| 2025-09-10 | 17.16 | 17.28 | 17.03 | 17.07 | 37.5M |
| 2025-09-09 | 17.08 | 17.40 | 17.02 | 17.21 | 57.3M |
| 2025-09-08 | 17.18 | 17.21 | 17.03 | 17.08 | 54.8M |
| 2025-09-05 | 17.19 | 17.23 | 16.99 | 17.21 | 59.0M |
| 2025-09-04 | 17.31 | 17.39 | 16.99 | 17.14 | 62.5M |
| 2025-09-03 | 17.95 | 18.06 | 17.17 | 17.31 | 72.4M |
| 2025-09-02 | 18.22 | 18.29 | 17.78 | 17.94 | 72.1M |
| 2025-09-01 | 18.50 | 18.59 | 18.20 | 18.24 | 71.9M |
| 2025-08-29 | 18.50 | 18.76 | 18.36 | 18.51 | 90.6M |
| 2025-08-28 | 18.07 | 18.39 | 17.86 | 18.38 | 81.5M |
| 2025-08-27 | 18.64 | 18.78 | 18.06 | 18.08 | 96.0M |
| 2025-08-26 | 18.91 | 19.02 | 18.61 | 18.64 | 69.1M |
| 2025-08-25 | 19.10 | 19.27 | 18.66 | 19.00 | 109.5M |
| 2025-08-22 | 18.05 | 18.88 | 18.01 | 18.86 | 117.8M |
| 2025-08-21 | 18.35 | 18.45 | 17.95 | 18.06 | 54.9M |
| 2025-08-20 | 18.12 | 18.29 | 17.91 | 18.27 | 59.2M |
| 2025-08-19 | 18.40 | 18.53 | 18.13 | 18.19 | 66.8M |
| 2025-08-18 | 18.40 | 18.72 | 18.20 | 18.48 | 113.1M |
| 2025-08-15 | 17.58 | 18.49 | 17.54 | 18.30 | 130.4M |
| 2025-08-14 | 17.75 | 17.97 | 17.53 | 17.63 | 75.9M |
| 2025-08-13 | 17.57 | 17.88 | 17.47 | 17.74 | 89.1M |
| 2025-08-12 | 17.44 | 17.57 | 17.37 | 17.48 | 40.1M |
| 2025-08-11 | 17.20 | 17.52 | 17.19 | 17.40 | 44.6M |
| 2025-08-08 | 17.36 | 17.36 | 17.16 | 17.21 | 33.1M |
| 2025-08-07 | 17.43 | 17.62 | 17.27 | 17.37 | 45.1M |
| 2025-08-06 | 17.48 | 17.48 | 17.31 | 17.42 | 38.4M |
| 2025-08-05 | 17.09 | 17.54 | 17.09 | 17.47 | 66.2M |
| 2025-08-04 | 16.92 | 17.05 | 16.88 | 17.04 | 33.8M |
| 2025-08-01 | 17.12 | 17.28 | 16.91 | 16.98 | 50.2M |
| 2025-07-31 | 17.71 | 17.83 | 17.08 | 17.20 | 73.3M |
| 2025-07-30 | 17.90 | 17.90 | 17.48 | 17.71 | 53.1M |
| 2025-07-29 | 17.85 | 17.95 | 17.58 | 17.90 | 63.0M |
| 2025-07-28 | 17.84 | 18.19 | 17.76 | 17.96 | 68.2M |
| 2025-07-25 | 17.97 | 18.08 | 17.78 | 17.84 | 65.2M |
| 2025-07-24 | 17.58 | 18.08 | 17.49 | 17.98 | 108.0M |
| 2025-07-23 | 17.65 | 17.97 | 17.48 | 17.54 | 109.5M |
| 2025-07-22 | 17.53 | 17.61 | 17.30 | 17.55 | 63.0M |
| 2025-07-21 | 17.11 | 17.74 | 17.09 | 17.58 | 86.0M |
| 2025-07-18 | 17.16 | 17.29 | 17.07 | 17.19 | 46.7M |
| 2025-07-17 | 17.04 | 17.16 | 16.96 | 17.13 | 46.8M |
| 2025-07-16 | 17.03 | 17.40 | 16.96 | 17.10 | 49.9M |
| 2025-07-15 | 17.18 | 17.25 | 16.85 | 17.00 | 55.8M |
| 2025-07-14 | 17.27 | 17.32 | 17.15 | 17.16 | 51.8M |
| 2025-07-11 | 17.34 | 17.75 | 17.20 | 17.43 | 122.7M |
| 2025-07-10 | 17.01 | 17.30 | 17.01 | 17.23 | 52.1M |
| 2025-07-09 | 17.35 | 17.36 | 17.02 | 17.07 | 42.7M |
| 2025-07-08 | 17.08 | 17.31 | 17.07 | 17.24 | 49.7M |
| 2025-07-07 | 16.99 | 17.18 | 16.96 | 17.10 | 31.2M |
| 2025-07-04 | 17.12 | 17.40 | 16.96 | 17.06 | 68.7M |
| 2025-07-03 | 16.98 | 17.23 | 16.98 | 17.12 | 43.8M |
| 2025-07-02 | 17.06 | 17.14 | 16.92 | 16.96 | 32.5M |
| 2025-07-01 | 17.16 | 17.17 | 16.93 | 17.07 | 35.3M |
| 2025-06-30 | 17.12 | 17.27 | 16.92 | 17.15 | 53.8M |
| 2025-06-27 | 17.27 | 17.64 | 17.07 | 17.12 | 83.2M |
| 2025-06-26 | 17.50 | 17.50 | 17.09 | 17.23 | 87.3M |
| 2025-06-25 | 17.10 | 17.68 | 17.00 | 17.56 | 142.3M |
| 2025-06-24 | 16.38 | 17.38 | 16.29 | 17.01 | 132.4M |
| 2025-06-23 | 15.95 | 16.34 | 15.90 | 16.29 | 41.1M |
| 2025-06-20 | 16.08 | 16.19 | 16.01 | 16.04 | 30.9M |
| 2025-06-19 | 16.46 | 16.52 | 16.03 | 16.08 | 53.0M |
| 2025-06-18 | 16.75 | 16.79 | 16.42 | 16.54 | 39.4M |
| 2025-06-17 | 16.72 | 16.87 | 16.66 | 16.78 | 36.7M |
| 2025-06-16 | 16.45 | 16.79 | 16.45 | 16.75 | 41.6M |
| 2025-06-13 | 16.72 | 16.80 | 16.46 | 16.54 | 57.4M |
| 2025-06-12 | 16.75 | 17.03 | 16.72 | 16.79 | 59.6M |
| 2025-06-11 | 16.39 | 17.18 | 16.38 | 16.93 | 117.2M |
| 2025-06-10 | 16.51 | 16.74 | 16.25 | 16.34 | 72.2M |
| 2025-06-09 | 16.39 | 16.78 | 16.39 | 16.60 | 87.6M |
| 2025-06-06 | 16.35 | 16.45 | 16.13 | 16.18 | 42.7M |
| 2025-06-05 | 16.07 | 16.44 | 16.02 | 16.38 | 66.3M |
| 2025-06-04 | 15.89 | 16.14 | 15.84 | 16.05 | 42.2M |
| 2025-06-03 | 15.71 | 15.99 | 15.69 | 15.88 | 32.7M |
| 2025-05-30 | 15.86 | 15.88 | 15.73 | 15.81 | 26.8M |
| 2025-05-29 | 15.74 | 15.96 | 15.73 | 15.93 | 37.9M |
| 2025-05-28 | 15.81 | 15.93 | 15.69 | 15.75 | 27.8M |
| 2025-05-27 | 15.86 | 15.86 | 15.72 | 15.80 | 23.6M |
| 2025-05-26 | 15.94 | 15.98 | 15.71 | 15.86 | 40.2M |
| 2025-05-23 | 16.20 | 16.35 | 15.89 | 15.90 | 50.5M |
| 2025-05-22 | 16.42 | 16.42 | 16.20 | 16.22 | 35.7M |
| 2025-05-21 | 16.51 | 16.65 | 16.34 | 16.45 | 43.8M |
| 2025-05-20 | 16.52 | 16.75 | 16.49 | 16.59 | 43.6M |
| 2025-05-19 | 16.43 | 16.69 | 16.32 | 16.58 | 45.2M |
| 2025-05-16 | 16.50 | 16.65 | 16.35 | 16.48 | 46.6M |
| 2025-05-15 | 16.61 | 16.75 | 16.51 | 16.59 | 72.3M |
| 2025-05-14 | 16.30 | 17.21 | 16.10 | 16.88 | 150.9M |
| 2025-05-13 | 16.60 | 16.62 | 16.23 | 16.31 | 75.1M |
| 2025-05-12 | 15.95 | 16.53 | 15.86 | 16.50 | 120.4M |
| 2025-05-09 | 16.17 | 16.18 | 15.78 | 15.83 | 57.0M |
| 2025-05-08 | 15.89 | 16.30 | 15.89 | 16.20 | 77.7M |
| 2025-05-07 | 16.39 | 16.49 | 15.90 | 15.99 | 105.5M |
| 2025-05-06 | 15.78 | 15.87 | 15.60 | 15.81 | 72.3M |
| 2025-04-30 | 15.93 | 16.06 | 15.50 | 15.64 | 71.3M |
| 2025-04-29 | 15.86 | 15.93 | 15.80 | 15.87 | 31.3M |
| 2025-04-28 | 15.98 | 15.99 | 15.80 | 15.89 | 37.1M |
| 2025-04-25 | 15.99 | 16.23 | 15.96 | 16.05 | 67.0M |
| 2025-04-24 | 16.03 | 16.10 | 15.80 | 15.92 | 47.4M |
| 2025-04-23 | 16.05 | 16.09 | 15.90 | 16.05 | 54.5M |
| 2025-04-22 | 16.10 | 16.16 | 15.93 | 15.94 | 52.8M |
| 2025-04-21 | 15.98 | 16.34 | 15.91 | 16.11 | 66.5M |
| 2025-04-18 | 15.82 | 16.24 | 15.80 | 16.11 | 72.6M |
| 2025-04-17 | 15.80 | 16.13 | 15.75 | 15.88 | 56.0M |
| 2025-04-16 | 15.80 | 15.93 | 15.55 | 15.92 | 66.9M |
| 2025-04-15 | 15.81 | 15.96 | 15.71 | 15.80 | 44.8M |
| 2025-04-14 | 16.05 | 16.05 | 15.78 | 15.85 | 73.1M |
| 2025-04-11 | 15.60 | 16.43 | 15.50 | 15.99 | 119.8M |
| 2025-04-10 | 15.47 | 15.97 | 15.30 | 15.58 | 112.2M |
| 2025-04-09 | 14.58 | 15.28 | 14.40 | 15.18 | 108.8M |
| 2025-04-08 | 14.94 | 15.08 | 14.60 | 14.88 | 101.3M |
| 2025-04-07 | 15.55 | 15.76 | 14.79 | 14.79 | 124.2M |
| 2025-04-03 | 16.28 | 16.63 | 16.24 | 16.43 | 51.1M |
| 2025-04-02 | 16.35 | 16.63 | 16.32 | 16.50 | 58.7M |
| 2025-04-01 | 16.59 | 16.69 | 16.23 | 16.28 | 74.3M |
| 2025-03-31 | 16.99 | 17.04 | 16.36 | 16.62 | 93.1M |
| 2025-03-28 | 16.89 | 17.18 | 16.80 | 16.99 | 74.2M |
| 2025-03-27 | 16.78 | 17.12 | 16.76 | 16.89 | 70.5M |
| 2025-03-26 | 16.80 | 17.08 | 16.79 | 16.86 | 66.5M |
| 2025-03-25 | 17.30 | 17.34 | 16.66 | 16.77 | 108.2M |
| 2025-03-24 | 17.28 | 17.44 | 16.99 | 17.35 | 109.5M |
| 2025-03-21 | 17.50 | 17.96 | 17.16 | 17.18 | 153.0M |
| 2025-03-20 | 17.60 | 17.92 | 17.58 | 17.63 | 98.0M |
| 2025-03-19 | 17.73 | 17.88 | 17.59 | 17.67 | 102.7M |
| 2025-03-18 | 17.90 | 17.98 | 17.55 | 17.75 | 138.8M |
| 2025-03-17 | 18.31 | 18.48 | 17.68 | 17.70 | 249.4M |
| 2025-03-14 | 17.58 | 19.33 | 17.58 | 18.70 | 403.3M |
| 2025-03-13 | 17.18 | 18.28 | 17.12 | 17.57 | 272.3M |
| 2025-03-12 | 16.23 | 17.85 | 16.15 | 17.30 | 289.9M |
| 2025-03-11 | 16.02 | 16.34 | 16.02 | 16.23 | 74.9M |
| 2025-03-10 | 16.18 | 16.57 | 16.02 | 16.27 | 102.7M |
| 2025-03-07 | 16.41 | 16.62 | 16.19 | 16.29 | 113.4M |
| 2025-03-06 | 16.49 | 16.99 | 16.48 | 16.67 | 194.8M |
| 2025-03-05 | 15.81 | 17.02 | 15.56 | 16.48 | 246.8M |
| 2025-03-04 | 15.75 | 16.17 | 15.72 | 15.83 | 135.5M |
| 2025-03-03 | 16.39 | 16.64 | 15.80 | 16.00 | 185.4M |
| 2025-02-28 | 17.50 | 17.86 | 16.41 | 16.66 | 319.2M |
| 2025-02-27 | 15.90 | 17.82 | 15.68 | 17.82 | 416.9M |
| 2025-02-26 | 14.72 | 16.20 | 14.71 | 16.20 | 143.8M |
| 2025-02-25 | 14.81 | 14.98 | 14.67 | 14.73 | 52.0M |
| 2025-02-24 | 15.30 | 15.38 | 14.91 | 15.03 | 60.2M |
| 2025-02-21 | 15.19 | 15.42 | 15.00 | 15.36 | 80.5M |
| 2025-02-20 | 14.84 | 15.55 | 14.79 | 15.20 | 97.0M |
| 2025-02-19 | 14.32 | 15.15 | 14.32 | 14.94 | 84.1M |
| 2025-02-18 | 14.70 | 14.80 | 14.31 | 14.40 | 56.6M |
| 2025-02-17 | 15.00 | 15.05 | 14.60 | 14.81 | 84.6M |
| 2025-02-14 | 14.35 | 14.63 | 14.34 | 14.49 | 40.8M |
| 2025-02-13 | 14.43 | 14.69 | 14.29 | 14.44 | 66.0M |
| 2025-02-12 | 14.25 | 14.45 | 14.16 | 14.43 | 40.7M |
| 2025-02-11 | 14.46 | 14.49 | 14.20 | 14.28 | 36.8M |
| 2025-02-10 | 14.46 | 14.56 | 14.35 | 14.47 | 44.2M |
| 2025-02-07 | 14.22 | 14.73 | 14.16 | 14.47 | 76.4M |
| 2025-02-06 | 14.04 | 14.30 | 13.97 | 14.24 | 45.8M |
| 2025-02-05 | 14.06 | 14.15 | 13.88 | 14.07 | 39.1M |
| 2025-01-27 | 14.29 | 14.31 | 13.97 | 13.97 | 40.6M |
| 2025-01-24 | 14.06 | 14.44 | 13.99 | 14.23 | 63.4M |
| 2025-01-23 | 14.02 | 14.50 | 13.90 | 13.94 | 68.7M |
| 2025-01-22 | 13.83 | 13.85 | 13.65 | 13.76 | 26.4M |
| 2025-01-21 | 13.90 | 13.97 | 13.72 | 13.88 | 29.9M |
| 2025-01-20 | 13.75 | 14.05 | 13.67 | 13.82 | 48.6M |
| 2025-01-17 | 13.56 | 13.73 | 13.56 | 13.66 | 26.7M |
| 2025-01-16 | 13.74 | 13.88 | 13.50 | 13.66 | 40.6M |
| 2025-01-15 | 13.80 | 13.83 | 13.67 | 13.72 | 34.0M |
| 2025-01-14 | 13.51 | 13.88 | 13.46 | 13.88 | 55.4M |
| 2025-01-13 | 13.16 | 13.48 | 13.13 | 13.47 | 31.4M |
| 2025-01-10 | 13.56 | 13.65 | 13.32 | 13.32 | 30.4M |
| 2025-01-09 | 13.56 | 13.68 | 13.40 | 13.56 | 25.6M |
| 2025-01-08 | 13.71 | 13.71 | 13.25 | 13.57 | 50.0M |
| 2025-01-07 | 13.62 | 13.76 | 13.52 | 13.72 | 38.9M |
| 2025-01-06 | 13.62 | 13.77 | 13.39 | 13.60 | 58.7M |
| 2025-01-03 | 14.12 | 14.17 | 13.67 | 13.72 | 71.0M |
| 2025-01-02 | 15.20 | 15.20 | 13.94 | 14.12 | 114.3M |