18.58
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.63 | 19.67 | 19.43 | 19.57 | 676.6K |
| 09:35 | 19.57 | 19.85 | 19.57 | 19.75 | 882.8K |
| 09:40 | 19.78 | 19.78 | 19.44 | 19.56 | 751.3K |
| 09:45 | 19.55 | 19.59 | 19.45 | 19.51 | 818.7K |
| 09:50 | 19.50 | 19.69 | 19.43 | 19.43 | 590.7K |
| 09:55 | 19.42 | 19.45 | 19.28 | 19.33 | 847.6K |
| 10:00 | 19.33 | 19.33 | 19.20 | 19.30 | 669.9K |
| 10:05 | 19.29 | 19.29 | 19.23 | 19.25 | 290.6K |
| 10:10 | 19.24 | 19.24 | 19.09 | 19.17 | 660.6K |
| 10:15 | 19.17 | 19.18 | 19.02 | 19.04 | 558.5K |
| 10:20 | 19.05 | 19.11 | 19.02 | 19.02 | 413.1K |
| 10:25 | 19.03 | 19.03 | 18.89 | 18.99 | 865.0K |
| 10:30 | 18.99 | 19.00 | 18.85 | 18.96 | 597.5K |
| 10:35 | 18.95 | 19.10 | 18.93 | 18.98 | 405.8K |
| 10:40 | 18.98 | 19.09 | 18.90 | 19.08 | 254.9K |
| 10:45 | 19.07 | 19.07 | 18.96 | 19.00 | 197.1K |
| 10:50 | 18.98 | 19.00 | 18.85 | 18.91 | 436.2K |
| 10:55 | 18.91 | 18.93 | 18.88 | 18.91 | 265.3K |
| 11:00 | 18.91 | 18.93 | 18.88 | 18.92 | 165.5K |
| 11:05 | 18.92 | 18.93 | 18.86 | 18.87 | 210.9K |
| 11:10 | 18.87 | 18.92 | 18.87 | 18.90 | 160.2K |
| 11:15 | 18.88 | 18.90 | 18.73 | 18.84 | 594.9K |
| 11:20 | 18.84 | 18.85 | 18.69 | 18.69 | 280.9K |
| 11:25 | 18.70 | 18.71 | 18.61 | 18.70 | 412.7K |
| 13:00 | 18.71 | 18.71 | 18.60 | 18.64 | 284.3K |
| 13:05 | 18.63 | 18.76 | 18.61 | 18.75 | 205.1K |
| 13:10 | 18.79 | 18.84 | 18.74 | 18.77 | 170.4K |
| 13:15 | 18.77 | 18.78 | 18.67 | 18.67 | 129.3K |
| 13:20 | 18.68 | 18.74 | 18.66 | 18.72 | 131.5K |
| 13:25 | 18.72 | 18.79 | 18.72 | 18.78 | 106.4K |
| 13:30 | 18.74 | 18.77 | 18.69 | 18.69 | 220.8K |
| 13:35 | 18.69 | 18.69 | 18.62 | 18.66 | 237.9K |
| 13:40 | 18.67 | 18.67 | 18.60 | 18.60 | 170.1K |
| 13:45 | 18.60 | 18.62 | 18.56 | 18.60 | 402.2K |
| 13:50 | 18.60 | 18.65 | 18.56 | 18.64 | 166.4K |
| 13:55 | 18.64 | 18.70 | 18.63 | 18.70 | 104.5K |
| 14:00 | 18.68 | 18.70 | 18.61 | 18.62 | 291.9K |
| 14:05 | 18.62 | 18.62 | 18.57 | 18.61 | 299.2K |
| 14:10 | 18.61 | 18.67 | 18.57 | 18.64 | 171.7K |
| 14:15 | 18.64 | 18.75 | 18.64 | 18.74 | 164.9K |
| 14:20 | 18.74 | 18.77 | 18.72 | 18.77 | 190.0K |
| 14:25 | 18.77 | 18.92 | 18.75 | 18.88 | 219.2K |
| 14:30 | 18.88 | 18.95 | 18.81 | 18.95 | 340.6K |
| 14:35 | 18.95 | 18.98 | 18.88 | 18.90 | 168.6K |
| 14:40 | 18.91 | 18.99 | 18.91 | 18.96 | 266.5K |
| 14:45 | 18.96 | 19.06 | 18.95 | 19.05 | 349.9K |
| 14:50 | 19.06 | 19.08 | 19.01 | 19.06 | 390.6K |
| 14:55 | 19.06 | 19.06 | 19.03 | 19.03 | 208.9K |
| 15:40 | 19.00 | 19.00 | 19.00 | 19.00 | 113.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 18.20 | 18.79 | 18.20 | 18.58 | 12.3M |
| 2025-09-26 | 18.40 | 18.65 | 18.22 | 18.31 | 16.2M |
| 2025-09-25 | 18.65 | 18.79 | 18.45 | 18.58 | 13.2M |
| 2025-09-24 | 18.90 | 19.33 | 18.09 | 18.72 | 25.2M |
| 2025-09-23 | 19.67 | 19.86 | 18.56 | 19.00 | 17.5M |
| 2025-09-22 | 19.22 | 19.77 | 18.85 | 19.68 | 15.6M |
| 2025-09-19 | 19.74 | 19.99 | 19.40 | 19.40 | 19.3M |
| 2025-09-18 | 20.11 | 20.35 | 19.30 | 19.79 | 27.9M |
| 2025-09-17 | 20.13 | 20.63 | 19.90 | 20.25 | 31.3M |
| 2025-09-16 | 20.33 | 20.43 | 19.53 | 20.13 | 32.6M |
| 2025-09-15 | 19.99 | 20.98 | 19.93 | 20.63 | 32.4M |
| 2025-09-12 | 21.47 | 21.60 | 19.80 | 20.43 | 52.7M |
| 2025-09-11 | 22.67 | 22.78 | 21.30 | 21.89 | 57.4M |
| 2025-09-10 | 21.50 | 23.73 | 21.13 | 22.65 | 80.0M |
| 2025-09-09 | 19.35 | 22.23 | 19.35 | 22.23 | 68.2M |
| 2025-09-08 | 20.80 | 20.99 | 19.32 | 20.21 | 62.5M |
| 2025-09-05 | 18.75 | 21.31 | 18.59 | 21.31 | 71.8M |
| 2025-09-04 | 18.68 | 20.61 | 18.68 | 19.37 | 70.3M |
| 2025-09-03 | 19.80 | 20.47 | 18.70 | 19.08 | 69.8M |
| 2025-09-02 | 18.88 | 20.15 | 18.61 | 20.15 | 26.3M |
| 2025-09-01 | 16.73 | 18.32 | 16.45 | 18.32 | 48.6M |
| 2025-08-29 | 15.68 | 16.89 | 15.50 | 16.65 | 36.7M |
| 2025-08-28 | 15.66 | 15.78 | 15.08 | 15.69 | 15.0M |
| 2025-08-27 | 16.10 | 16.25 | 15.65 | 15.65 | 17.3M |
| 2025-08-26 | 16.36 | 16.37 | 16.15 | 16.18 | 12.6M |
| 2025-08-25 | 16.50 | 16.83 | 16.27 | 16.41 | 19.0M |
| 2025-08-22 | 16.39 | 16.52 | 16.21 | 16.40 | 13.8M |
| 2025-08-21 | 17.19 | 17.19 | 16.31 | 16.39 | 23.1M |
| 2025-08-20 | 17.32 | 17.57 | 16.99 | 17.19 | 21.9M |
| 2025-08-19 | 17.10 | 18.07 | 16.76 | 17.63 | 48.3M |
| 2025-08-18 | 16.07 | 17.47 | 15.92 | 17.09 | 45.4M |
| 2025-08-15 | 15.24 | 16.38 | 15.18 | 16.03 | 28.6M |
| 2025-08-14 | 15.50 | 15.57 | 15.10 | 15.23 | 16.0M |
| 2025-08-13 | 15.54 | 15.67 | 15.47 | 15.56 | 10.9M |
| 2025-08-12 | 15.95 | 16.02 | 15.48 | 15.54 | 15.1M |
| 2025-08-11 | 15.77 | 16.08 | 15.70 | 15.94 | 11.2M |
| 2025-08-08 | 15.87 | 16.01 | 15.75 | 15.78 | 10.4M |
| 2025-08-07 | 16.30 | 16.30 | 15.86 | 16.01 | 20.7M |
| 2025-08-06 | 17.00 | 17.23 | 16.40 | 16.58 | 39.8M |
| 2025-08-05 | 16.23 | 16.43 | 16.05 | 16.36 | 11.8M |
| 2025-08-04 | 15.74 | 16.28 | 15.52 | 16.23 | 11.5M |
| 2025-08-01 | 15.88 | 16.20 | 15.85 | 15.87 | 9.8M |
| 2025-07-31 | 15.93 | 16.48 | 15.90 | 16.00 | 16.5M |
| 2025-07-30 | 16.29 | 16.34 | 15.63 | 15.73 | 19.1M |
| 2025-07-29 | 16.90 | 17.13 | 16.00 | 16.28 | 27.2M |
| 2025-07-28 | 16.40 | 17.04 | 16.38 | 17.00 | 22.1M |
| 2025-07-25 | 16.57 | 16.72 | 16.36 | 16.40 | 16.1M |
| 2025-07-24 | 16.72 | 17.21 | 16.48 | 16.56 | 22.1M |
| 2025-07-23 | 16.59 | 16.89 | 16.42 | 16.72 | 24.1M |
| 2025-07-22 | 17.29 | 17.98 | 16.83 | 16.93 | 44.3M |
| 2025-07-21 | 16.40 | 18.05 | 16.21 | 17.69 | 50.0M |
| 2025-07-18 | 15.80 | 16.72 | 15.77 | 16.55 | 49.3M |
| 2025-07-17 | 15.22 | 15.80 | 15.13 | 15.72 | 23.8M |
| 2025-07-16 | 15.18 | 15.55 | 15.18 | 15.24 | 14.1M |
| 2025-07-15 | 15.60 | 15.62 | 15.09 | 15.20 | 19.9M |
| 2025-07-14 | 15.68 | 15.71 | 15.32 | 15.56 | 16.8M |
| 2025-07-11 | 15.54 | 15.79 | 15.42 | 15.66 | 20.3M |
| 2025-07-10 | 16.34 | 16.35 | 15.58 | 15.67 | 33.2M |
| 2025-07-09 | 16.38 | 16.96 | 16.15 | 16.50 | 41.7M |
| 2025-07-08 | 16.93 | 17.00 | 16.10 | 16.35 | 50.0M |
| 2025-07-07 | 16.23 | 16.45 | 16.12 | 16.36 | 25.8M |
| 2025-07-04 | 16.51 | 16.80 | 15.90 | 16.22 | 46.6M |
| 2025-07-03 | 16.42 | 17.15 | 15.73 | 16.94 | 62.4M |
| 2025-07-02 | 16.92 | 18.10 | 16.34 | 16.34 | 62.9M |
| 2025-07-01 | 19.01 | 19.31 | 17.96 | 17.96 | 52.9M |
| 2025-06-30 | 19.44 | 20.15 | 18.50 | 19.96 | 81.2M |
| 2025-06-27 | 20.30 | 20.71 | 19.22 | 19.70 | 103.3M |
| 2025-06-26 | 17.50 | 19.80 | 16.88 | 18.83 | 87.3M |
| 2025-06-25 | 17.11 | 18.04 | 17.10 | 18.04 | 81.2M |
| 2025-06-24 | 15.08 | 16.40 | 14.71 | 16.40 | 69.9M |
| 2025-06-23 | 13.47 | 14.91 | 13.17 | 14.91 | 71.0M |
| 2025-06-20 | 12.32 | 13.55 | 12.22 | 13.55 | 46.3M |
| 2025-06-19 | 12.96 | 13.42 | 12.20 | 12.32 | 40.4M |
| 2025-06-18 | 12.09 | 13.36 | 11.96 | 12.81 | 38.4M |
| 2025-06-17 | 12.58 | 12.64 | 12.03 | 12.31 | 27.9M |
| 2025-06-16 | 12.44 | 12.87 | 12.38 | 12.58 | 21.7M |
| 2025-06-13 | 12.52 | 12.96 | 12.45 | 12.55 | 25.7M |
| 2025-06-12 | 12.36 | 12.98 | 12.36 | 12.72 | 36.2M |
| 2025-06-11 | 13.52 | 14.00 | 12.66 | 12.71 | 52.0M |
| 2025-06-10 | 13.15 | 14.47 | 12.50 | 13.63 | 70.9M |
| 2025-06-09 | 12.30 | 13.15 | 12.30 | 13.15 | 17.7M |
| 2025-06-06 | 11.45 | 12.10 | 11.21 | 11.95 | 40.0M |
| 2025-06-05 | 11.47 | 11.62 | 11.25 | 11.39 | 27.0M |
| 2025-06-04 | 11.00 | 11.89 | 10.82 | 11.52 | 41.9M |
| 2025-06-03 | 11.02 | 11.21 | 10.86 | 10.92 | 32.4M |
| 2025-05-30 | 11.75 | 11.96 | 11.12 | 11.12 | 56.7M |
| 2025-05-29 | 12.28 | 13.40 | 12.10 | 12.35 | 54.1M |
| 2025-05-28 | 13.87 | 13.87 | 12.32 | 12.54 | 76.6M |
| 2025-05-27 | 11.71 | 12.83 | 11.71 | 12.83 | 23.9M |
| 2025-05-26 | 11.34 | 12.44 | 10.93 | 11.66 | 67.5M |
| 2025-05-23 | 11.22 | 11.31 | 11.22 | 11.31 | 24.9M |
| 2025-05-22 | 10.52 | 10.58 | 10.16 | 10.28 | 24.0M |
| 2025-05-21 | 10.19 | 10.75 | 10.13 | 10.72 | 34.7M |
| 2025-05-20 | 10.26 | 10.34 | 10.05 | 10.25 | 13.6M |
| 2025-05-19 | 10.03 | 10.34 | 9.79 | 10.27 | 25.5M |
| 2025-05-16 | 9.86 | 10.32 | 9.86 | 10.13 | 26.3M |
| 2025-05-15 | 10.32 | 10.32 | 9.81 | 9.85 | 21.4M |
| 2025-05-14 | 10.31 | 10.52 | 10.17 | 10.29 | 38.1M |
| 2025-05-13 | 9.60 | 10.49 | 9.49 | 10.49 | 49.7M |
| 2025-05-12 | 9.49 | 9.70 | 9.43 | 9.54 | 9.5M |
| 2025-05-09 | 9.45 | 9.59 | 9.30 | 9.36 | 9.1M |
| 2025-05-08 | 9.50 | 9.54 | 9.40 | 9.43 | 9.1M |
| 2025-05-07 | 9.65 | 9.72 | 9.39 | 9.50 | 11.7M |
| 2025-05-06 | 9.20 | 9.56 | 9.20 | 9.55 | 14.6M |
| 2025-04-30 | 9.78 | 9.78 | 9.16 | 9.16 | 22.6M |
| 2025-04-29 | 9.40 | 9.72 | 9.28 | 9.65 | 17.5M |
| 2025-04-28 | 8.96 | 9.76 | 8.86 | 9.51 | 23.8M |
| 2025-04-25 | 9.16 | 9.17 | 8.93 | 8.96 | 11.8M |
| 2025-04-24 | 8.63 | 9.38 | 8.47 | 9.15 | 26.5M |
| 2025-04-23 | 9.02 | 9.11 | 8.94 | 9.06 | 8.2M |
| 2025-04-22 | 9.15 | 9.19 | 9.01 | 9.04 | 8.1M |
| 2025-04-21 | 9.22 | 9.29 | 9.05 | 9.22 | 12.0M |
| 2025-04-18 | 9.01 | 9.34 | 8.94 | 9.21 | 19.7M |
| 2025-04-17 | 8.78 | 8.94 | 8.71 | 8.90 | 7.0M |
| 2025-04-16 | 9.01 | 9.10 | 8.68 | 8.79 | 11.0M |
| 2025-04-15 | 9.11 | 9.38 | 8.94 | 9.04 | 12.9M |
| 2025-04-14 | 8.90 | 9.18 | 8.84 | 9.03 | 14.8M |
| 2025-04-11 | 8.52 | 8.98 | 8.47 | 8.78 | 15.7M |
| 2025-04-10 | 8.52 | 8.77 | 8.36 | 8.54 | 18.3M |
| 2025-04-09 | 8.50 | 8.50 | 7.81 | 8.45 | 25.7M |
| 2025-04-08 | 8.68 | 8.68 | 8.41 | 8.68 | 10.1M |
| 2025-04-07 | 8.30 | 8.31 | 7.89 | 7.89 | 6.9M |
| 2025-04-03 | 8.70 | 8.95 | 8.70 | 8.77 | 6.4M |
| 2025-04-02 | 8.99 | 9.20 | 8.84 | 8.88 | 9.6M |
| 2025-04-01 | 8.89 | 8.99 | 8.80 | 8.91 | 9.0M |
| 2025-03-31 | 8.93 | 8.93 | 8.63 | 8.83 | 10.1M |
| 2025-03-28 | 9.22 | 9.23 | 8.88 | 8.94 | 10.1M |
| 2025-03-27 | 9.35 | 9.44 | 9.16 | 9.19 | 11.5M |
| 2025-03-26 | 9.60 | 9.60 | 9.36 | 9.42 | 10.3M |
| 2025-03-25 | 9.77 | 9.88 | 9.37 | 9.55 | 15.4M |
| 2025-03-24 | 9.85 | 9.93 | 9.65 | 9.90 | 14.4M |
| 2025-03-21 | 10.15 | 10.19 | 9.80 | 9.88 | 13.6M |
| 2025-03-20 | 10.27 | 10.45 | 10.02 | 10.09 | 20.9M |
| 2025-03-19 | 10.60 | 10.63 | 10.17 | 10.29 | 25.3M |
| 2025-03-18 | 11.22 | 11.89 | 10.50 | 10.63 | 36.9M |
| 2025-03-17 | 11.11 | 11.32 | 10.78 | 11.12 | 20.3M |
| 2025-03-14 | 11.73 | 11.84 | 11.09 | 11.21 | 24.7M |
| 2025-03-13 | 11.01 | 12.21 | 11.00 | 11.85 | 35.3M |
| 2025-03-12 | 10.64 | 11.32 | 10.64 | 11.13 | 38.4M |
| 2025-03-11 | 10.57 | 11.25 | 10.13 | 10.95 | 57.8M |
| 2025-03-10 | 10.35 | 10.51 | 10.35 | 10.51 | 28.8M |
| 2025-03-07 | 9.60 | 9.80 | 9.41 | 9.55 | 18.4M |
| 2025-03-06 | 9.50 | 9.79 | 9.37 | 9.66 | 22.6M |
| 2025-03-05 | 9.05 | 9.62 | 9.05 | 9.53 | 31.7M |
| 2025-03-04 | 9.16 | 9.25 | 8.95 | 9.05 | 18.7M |
| 2025-03-03 | 8.93 | 9.64 | 8.82 | 9.45 | 30.5M |
| 2025-02-28 | 8.93 | 9.24 | 8.90 | 8.94 | 19.2M |
| 2025-02-27 | 8.83 | 9.18 | 8.81 | 9.00 | 15.0M |
| 2025-02-26 | 8.62 | 8.88 | 8.62 | 8.82 | 7.2M |
| 2025-02-25 | 8.62 | 8.72 | 8.55 | 8.61 | 5.0M |
| 2025-02-24 | 8.80 | 8.83 | 8.56 | 8.70 | 8.1M |
| 2025-02-21 | 8.88 | 8.96 | 8.75 | 8.82 | 8.9M |
| 2025-02-20 | 8.80 | 8.96 | 8.80 | 8.88 | 6.8M |
| 2025-02-19 | 8.71 | 8.84 | 8.70 | 8.82 | 6.1M |
| 2025-02-18 | 8.84 | 9.02 | 8.69 | 8.75 | 11.8M |
| 2025-02-17 | 8.85 | 8.88 | 8.72 | 8.84 | 8.3M |
| 2025-02-14 | 8.95 | 9.04 | 8.78 | 8.82 | 10.2M |
| 2025-02-13 | 9.28 | 9.45 | 8.95 | 8.96 | 16.7M |
| 2025-02-12 | 9.27 | 9.32 | 9.10 | 9.28 | 13.1M |
| 2025-02-11 | 8.99 | 9.38 | 8.91 | 9.34 | 20.2M |
| 2025-02-10 | 8.75 | 9.05 | 8.74 | 8.99 | 11.9M |
| 2025-02-07 | 8.70 | 9.18 | 8.60 | 8.86 | 22.7M |
| 2025-02-06 | 8.13 | 8.76 | 8.09 | 8.70 | 18.0M |
| 2025-02-05 | 8.05 | 8.27 | 8.04 | 8.13 | 5.4M |
| 2025-01-27 | 8.12 | 8.18 | 7.97 | 8.02 | 4.4M |
| 2025-01-24 | 8.00 | 8.10 | 7.90 | 8.06 | 6.8M |
| 2025-01-23 | 8.27 | 8.35 | 8.11 | 8.12 | 6.2M |
| 2025-01-22 | 8.41 | 8.42 | 8.20 | 8.20 | 6.3M |
| 2025-01-21 | 8.36 | 8.47 | 8.30 | 8.41 | 9.1M |
| 2025-01-20 | 8.21 | 8.29 | 8.10 | 8.27 | 7.0M |
| 2025-01-17 | 8.40 | 8.47 | 8.20 | 8.20 | 9.9M |
| 2025-01-16 | 8.48 | 8.62 | 8.35 | 8.49 | 12.3M |
| 2025-01-15 | 8.76 | 8.79 | 8.44 | 8.49 | 23.5M |
| 2025-01-14 | 8.38 | 9.19 | 8.35 | 8.92 | 34.7M |
| 2025-01-13 | 8.38 | 8.45 | 8.02 | 8.35 | 6.7M |
| 2025-01-10 | 8.54 | 8.64 | 8.25 | 8.29 | 10.6M |
| 2025-01-09 | 8.30 | 8.43 | 8.24 | 8.27 | 6.5M |
| 2025-01-08 | 8.18 | 8.42 | 8.06 | 8.40 | 10.1M |
| 2025-01-07 | 7.96 | 8.16 | 7.96 | 8.16 | 6.1M |
| 2025-01-06 | 8.06 | 8.09 | 7.68 | 7.97 | 7.6M |
| 2025-01-03 | 8.29 | 8.47 | 8.00 | 8.08 | 11.0M |
| 2025-01-02 | 8.17 | 8.45 | 8.12 | 8.26 | 9.9M |