18.75
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.00 | 19.16 | 19.00 | 19.07 | 245.1K |
| 09:35 | 19.08 | 19.15 | 19.02 | 19.03 | 182.6K |
| 09:40 | 19.05 | 19.09 | 19.02 | 19.09 | 118.2K |
| 09:45 | 19.08 | 19.09 | 18.98 | 18.98 | 226.0K |
| 09:50 | 18.98 | 18.99 | 18.82 | 18.86 | 193.2K |
| 09:55 | 18.87 | 18.87 | 18.75 | 18.75 | 349.7K |
| 10:00 | 18.76 | 18.84 | 18.73 | 18.79 | 223.8K |
| 10:05 | 18.80 | 18.85 | 18.80 | 18.84 | 147.3K |
| 10:10 | 18.83 | 18.85 | 18.80 | 18.80 | 70.2K |
| 10:15 | 18.80 | 18.82 | 18.78 | 18.81 | 101.9K |
| 10:20 | 18.81 | 18.85 | 18.78 | 18.82 | 101.8K |
| 10:25 | 18.83 | 18.87 | 18.83 | 18.87 | 50.3K |
| 10:30 | 18.87 | 18.95 | 18.87 | 18.91 | 70.3K |
| 10:35 | 18.91 | 18.93 | 18.88 | 18.89 | 52.7K |
| 10:40 | 18.88 | 18.89 | 18.85 | 18.86 | 54.5K |
| 10:45 | 18.85 | 18.88 | 18.83 | 18.83 | 35.9K |
| 10:50 | 18.88 | 18.89 | 18.85 | 18.87 | 40.7K |
| 10:55 | 18.86 | 18.88 | 18.86 | 18.87 | 33.0K |
| 11:00 | 18.87 | 18.88 | 18.85 | 18.86 | 22.9K |
| 11:05 | 18.86 | 18.86 | 18.78 | 18.80 | 73.2K |
| 11:10 | 18.80 | 18.81 | 18.75 | 18.77 | 214.8K |
| 11:15 | 18.77 | 18.79 | 18.76 | 18.77 | 38.4K |
| 11:20 | 18.76 | 18.82 | 18.76 | 18.80 | 27.0K |
| 11:25 | 18.81 | 18.81 | 18.78 | 18.80 | 41.4K |
| 13:00 | 18.80 | 18.82 | 18.71 | 18.73 | 134.6K |
| 13:05 | 18.73 | 18.80 | 18.73 | 18.80 | 78.7K |
| 13:10 | 18.78 | 18.78 | 18.73 | 18.76 | 66.1K |
| 13:15 | 18.74 | 18.75 | 18.72 | 18.72 | 67.0K |
| 13:20 | 18.72 | 18.79 | 18.71 | 18.76 | 57.6K |
| 13:25 | 18.76 | 18.78 | 18.75 | 18.78 | 53.9K |
| 13:30 | 18.77 | 18.80 | 18.76 | 18.76 | 64.8K |
| 13:35 | 18.77 | 18.78 | 18.75 | 18.78 | 49.0K |
| 13:40 | 18.78 | 18.79 | 18.73 | 18.73 | 59.5K |
| 13:45 | 18.73 | 18.80 | 18.73 | 18.80 | 96.0K |
| 13:50 | 18.81 | 18.83 | 18.81 | 18.81 | 91.4K |
| 13:55 | 18.81 | 18.81 | 18.75 | 18.76 | 36.6K |
| 14:00 | 18.75 | 18.77 | 18.73 | 18.74 | 62.0K |
| 14:05 | 18.73 | 18.78 | 18.71 | 18.78 | 101.7K |
| 14:10 | 18.77 | 18.79 | 18.76 | 18.79 | 45.1K |
| 14:15 | 18.79 | 18.79 | 18.77 | 18.78 | 26.3K |
| 14:20 | 18.78 | 18.83 | 18.78 | 18.81 | 101.4K |
| 14:25 | 18.80 | 18.82 | 18.78 | 18.79 | 52.8K |
| 14:30 | 18.79 | 18.88 | 18.79 | 18.88 | 83.1K |
| 14:35 | 18.88 | 18.93 | 18.88 | 18.89 | 95.7K |
| 14:40 | 18.88 | 18.90 | 18.87 | 18.87 | 95.7K |
| 14:45 | 18.88 | 18.95 | 18.87 | 18.95 | 172.5K |
| 14:50 | 18.95 | 18.99 | 18.92 | 18.99 | 204.1K |
| 14:55 | 18.99 | 19.02 | 18.98 | 18.98 | 155.2K |
| 15:40 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 18.30 | 18.89 | 18.29 | 18.75 | 5.5M |
| 2025-09-26 | 18.55 | 18.76 | 18.25 | 18.25 | 4.8M |
| 2025-09-25 | 18.97 | 19.20 | 18.63 | 18.71 | 5.7M |
| 2025-09-24 | 18.65 | 18.96 | 18.50 | 18.94 | 4.7M |
| 2025-09-23 | 19.16 | 19.16 | 18.28 | 18.73 | 6.8M |
| 2025-09-22 | 18.98 | 19.17 | 18.71 | 18.99 | 4.8M |
| 2025-09-19 | 19.09 | 19.30 | 18.80 | 18.98 | 7.8M |
| 2025-09-18 | 20.01 | 20.05 | 19.08 | 19.31 | 12.6M |
| 2025-09-17 | 19.57 | 20.47 | 19.35 | 20.21 | 15.4M |
| 2025-09-16 | 19.47 | 19.60 | 19.17 | 19.57 | 6.5M |
| 2025-09-15 | 19.41 | 19.64 | 19.31 | 19.43 | 6.2M |
| 2025-09-12 | 19.48 | 19.75 | 19.32 | 19.38 | 7.1M |
| 2025-09-11 | 19.13 | 19.47 | 18.85 | 19.47 | 7.7M |
| 2025-09-10 | 19.02 | 19.40 | 18.92 | 19.10 | 7.9M |
| 2025-09-09 | 20.00 | 20.17 | 18.96 | 19.01 | 15.7M |
| 2025-09-08 | 20.50 | 20.60 | 19.87 | 20.04 | 7.6M |
| 2025-09-05 | 19.45 | 20.30 | 19.11 | 20.15 | 11.8M |
| 2025-09-04 | 20.00 | 20.28 | 18.73 | 19.29 | 12.7M |
| 2025-09-03 | 20.86 | 20.88 | 19.88 | 20.05 | 9.5M |
| 2025-09-02 | 21.30 | 21.30 | 20.24 | 20.40 | 16.2M |
| 2025-09-01 | 20.90 | 21.80 | 20.58 | 21.70 | 26.6M |
| 2025-08-29 | 20.81 | 20.91 | 19.88 | 20.40 | 16.4M |
| 2025-08-28 | 20.10 | 20.65 | 19.41 | 20.04 | 15.8M |
| 2025-08-27 | 21.00 | 21.00 | 19.99 | 20.12 | 26.3M |
| 2025-08-26 | 19.15 | 21.11 | 19.05 | 21.11 | 22.1M |
| 2025-08-25 | 19.42 | 19.50 | 19.10 | 19.19 | 10.9M |
| 2025-08-22 | 19.44 | 19.66 | 19.15 | 19.41 | 8.6M |
| 2025-08-21 | 19.74 | 19.90 | 19.20 | 19.44 | 11.8M |
| 2025-08-20 | 19.03 | 19.95 | 19.00 | 19.82 | 18.6M |
| 2025-08-19 | 19.40 | 19.60 | 19.00 | 19.25 | 12.0M |
| 2025-08-18 | 19.02 | 19.50 | 18.76 | 19.27 | 15.8M |
| 2025-08-15 | 18.74 | 19.20 | 18.67 | 18.90 | 11.7M |
| 2025-08-14 | 19.36 | 19.36 | 18.44 | 18.54 | 18.3M |
| 2025-08-13 | 19.27 | 19.47 | 18.85 | 19.46 | 18.6M |
| 2025-08-12 | 19.36 | 20.15 | 19.19 | 19.41 | 27.2M |
| 2025-08-11 | 19.03 | 20.32 | 18.67 | 19.36 | 30.4M |
| 2025-08-08 | 17.89 | 19.90 | 17.89 | 19.62 | 41.0M |
| 2025-08-07 | 17.77 | 19.18 | 17.77 | 18.37 | 38.2M |
| 2025-08-06 | 17.36 | 17.49 | 17.26 | 17.44 | 8.3M |
| 2025-08-05 | 17.34 | 17.46 | 17.13 | 17.42 | 11.8M |
| 2025-08-04 | 16.70 | 17.49 | 16.62 | 17.44 | 18.1M |
| 2025-08-01 | 16.42 | 16.64 | 16.36 | 16.64 | 4.0M |
| 2025-07-31 | 16.68 | 16.87 | 16.35 | 16.42 | 5.1M |
| 2025-07-30 | 17.04 | 17.06 | 16.58 | 16.69 | 5.9M |
| 2025-07-29 | 16.73 | 17.30 | 16.68 | 17.06 | 8.9M |
| 2025-07-28 | 16.62 | 16.75 | 16.45 | 16.75 | 4.2M |
| 2025-07-25 | 16.85 | 16.86 | 16.55 | 16.64 | 5.2M |
| 2025-07-24 | 16.36 | 16.85 | 16.34 | 16.85 | 7.7M |
| 2025-07-23 | 16.58 | 16.59 | 16.35 | 16.39 | 4.1M |
| 2025-07-22 | 16.79 | 16.80 | 16.50 | 16.52 | 5.6M |
| 2025-07-21 | 16.94 | 16.94 | 16.70 | 16.79 | 4.9M |
| 2025-07-18 | 16.80 | 16.92 | 16.68 | 16.84 | 5.6M |
| 2025-07-17 | 16.55 | 16.89 | 16.45 | 16.81 | 6.0M |
| 2025-07-16 | 16.40 | 16.67 | 16.30 | 16.62 | 4.5M |
| 2025-07-15 | 16.74 | 16.74 | 16.20 | 16.38 | 5.8M |
| 2025-07-14 | 16.68 | 16.78 | 16.57 | 16.74 | 4.5M |
| 2025-07-11 | 16.75 | 16.75 | 16.51 | 16.69 | 5.4M |
| 2025-07-10 | 16.81 | 16.98 | 16.56 | 16.75 | 6.1M |
| 2025-07-09 | 17.21 | 17.30 | 16.83 | 16.85 | 10.5M |
| 2025-07-08 | 16.35 | 17.25 | 16.35 | 17.20 | 18.2M |
| 2025-07-07 | 16.33 | 16.60 | 16.30 | 16.56 | 4.9M |
| 2025-07-04 | 16.70 | 16.74 | 16.38 | 16.45 | 7.0M |
| 2025-07-03 | 16.74 | 16.80 | 16.51 | 16.75 | 7.7M |
| 2025-07-02 | 16.91 | 16.95 | 16.61 | 16.71 | 8.8M |
| 2025-07-01 | 17.00 | 17.20 | 16.64 | 16.91 | 16.9M |
| 2025-06-30 | 17.90 | 18.39 | 17.10 | 17.20 | 27.3M |
| 2025-06-27 | 16.99 | 17.50 | 16.79 | 17.35 | 22.2M |
| 2025-06-26 | 16.74 | 17.61 | 16.61 | 16.80 | 20.5M |
| 2025-06-25 | 16.78 | 17.24 | 16.59 | 16.75 | 22.5M |
| 2025-06-24 | 16.73 | 17.01 | 16.40 | 16.85 | 30.8M |
| 2025-06-23 | 14.68 | 16.28 | 14.63 | 16.28 | 17.4M |
| 2025-06-20 | 14.88 | 15.17 | 14.79 | 14.80 | 2.9M |
| 2025-06-19 | 15.15 | 15.42 | 14.81 | 14.88 | 3.5M |
| 2025-06-18 | 15.12 | 15.22 | 14.95 | 15.17 | 2.5M |
| 2025-06-17 | 15.17 | 15.28 | 15.07 | 15.17 | 2.3M |
| 2025-06-16 | 15.09 | 15.25 | 14.96 | 15.18 | 2.5M |
| 2025-06-13 | 15.43 | 15.53 | 15.00 | 15.05 | 3.9M |
| 2025-06-12 | 15.57 | 15.66 | 15.45 | 15.52 | 2.6M |
| 2025-06-11 | 15.25 | 15.65 | 15.25 | 15.57 | 4.3M |
| 2025-06-10 | 15.60 | 15.65 | 15.08 | 15.24 | 4.1M |
| 2025-06-09 | 15.26 | 15.79 | 15.24 | 15.50 | 4.9M |
| 2025-06-06 | 15.24 | 15.34 | 15.10 | 15.31 | 3.5M |
| 2025-06-05 | 15.06 | 15.24 | 14.93 | 15.19 | 3.4M |
| 2025-06-04 | 14.92 | 15.24 | 14.84 | 15.06 | 4.0M |
| 2025-06-03 | 14.75 | 14.98 | 14.67 | 14.83 | 2.4M |
| 2025-05-30 | 15.18 | 15.19 | 14.74 | 14.81 | 3.4M |
| 2025-05-29 | 15.04 | 15.25 | 15.04 | 15.18 | 2.7M |
| 2025-05-28 | 15.18 | 15.43 | 14.96 | 15.05 | 2.8M |
| 2025-05-27 | 15.64 | 15.64 | 15.11 | 15.23 | 3.6M |
| 2025-05-26 | 15.37 | 15.62 | 15.26 | 15.53 | 2.6M |
| 2025-05-23 | 15.64 | 15.85 | 15.34 | 15.38 | 3.9M |
| 2025-05-22 | 15.94 | 16.11 | 15.61 | 15.64 | 3.7M |
| 2025-05-21 | 16.01 | 16.01 | 15.69 | 15.88 | 3.5M |
| 2025-05-20 | 15.86 | 16.04 | 15.74 | 16.01 | 2.6M |
| 2025-05-19 | 16.11 | 16.11 | 15.75 | 15.94 | 3.9M |
| 2025-05-16 | 15.90 | 16.33 | 15.86 | 16.11 | 4.2M |
| 2025-05-15 | 16.10 | 16.33 | 15.85 | 15.93 | 4.9M |
| 2025-05-14 | 16.20 | 16.26 | 15.98 | 16.07 | 4.0M |
| 2025-05-13 | 16.48 | 16.56 | 16.15 | 16.21 | 4.5M |
| 2025-05-12 | 16.10 | 16.31 | 16.08 | 16.31 | 4.5M |
| 2025-05-09 | 16.30 | 16.30 | 15.96 | 16.08 | 3.6M |
| 2025-05-08 | 15.90 | 16.48 | 15.90 | 16.30 | 6.6M |
| 2025-05-07 | 16.20 | 16.49 | 15.78 | 15.97 | 6.7M |
| 2025-05-06 | 15.41 | 16.09 | 15.41 | 16.09 | 6.4M |
| 2025-04-30 | 15.10 | 15.45 | 15.10 | 15.37 | 2.9M |
| 2025-04-29 | 14.90 | 15.34 | 14.86 | 15.16 | 3.2M |
| 2025-04-28 | 15.30 | 15.30 | 14.97 | 14.97 | 3.2M |
| 2025-04-25 | 15.15 | 15.50 | 14.91 | 15.21 | 4.0M |
| 2025-04-24 | 15.41 | 15.50 | 15.03 | 15.11 | 4.0M |
| 2025-04-23 | 15.33 | 15.63 | 15.21 | 15.40 | 6.1M |
| 2025-04-22 | 15.16 | 15.41 | 15.01 | 15.11 | 4.1M |
| 2025-04-21 | 14.66 | 15.21 | 14.61 | 15.17 | 4.4M |
| 2025-04-18 | 14.61 | 14.80 | 14.48 | 14.68 | 2.6M |
| 2025-04-17 | 14.60 | 14.89 | 14.51 | 14.61 | 3.4M |
| 2025-04-16 | 14.91 | 15.01 | 14.40 | 14.60 | 4.2M |
| 2025-04-15 | 15.04 | 15.16 | 14.83 | 14.99 | 3.7M |
| 2025-04-14 | 15.03 | 15.24 | 14.99 | 15.07 | 4.9M |
| 2025-04-11 | 14.34 | 14.98 | 14.25 | 14.76 | 6.0M |
| 2025-04-10 | 14.39 | 14.75 | 14.32 | 14.48 | 7.6M |
| 2025-04-09 | 13.37 | 13.99 | 12.29 | 13.94 | 10.4M |
| 2025-04-08 | 14.25 | 14.57 | 13.12 | 13.58 | 13.1M |
| 2025-04-07 | 14.88 | 15.39 | 14.57 | 14.57 | 4.7M |
| 2025-04-03 | 16.20 | 16.40 | 16.06 | 16.19 | 3.8M |
| 2025-04-02 | 16.20 | 16.49 | 16.18 | 16.33 | 3.3M |
| 2025-04-01 | 16.39 | 16.56 | 16.24 | 16.27 | 4.0M |
| 2025-03-31 | 16.47 | 16.47 | 15.95 | 16.28 | 6.3M |
| 2025-03-28 | 16.82 | 16.94 | 16.36 | 16.53 | 8.1M |
| 2025-03-27 | 17.00 | 17.17 | 16.69 | 16.88 | 5.8M |
| 2025-03-26 | 16.97 | 17.44 | 16.84 | 17.14 | 6.9M |
| 2025-03-25 | 17.25 | 17.34 | 16.71 | 16.88 | 9.6M |
| 2025-03-24 | 17.68 | 17.98 | 16.65 | 17.07 | 16.7M |
| 2025-03-21 | 19.52 | 19.74 | 18.05 | 18.05 | 20.3M |
| 2025-03-20 | 20.13 | 20.80 | 19.68 | 20.06 | 14.7M |
| 2025-03-19 | 20.20 | 20.80 | 19.76 | 20.34 | 13.3M |
| 2025-03-18 | 21.00 | 21.39 | 20.30 | 20.40 | 16.2M |
| 2025-03-17 | 20.43 | 21.29 | 20.08 | 20.76 | 27.5M |
| 2025-03-14 | 19.26 | 20.83 | 18.72 | 20.57 | 27.9M |
| 2025-03-13 | 19.73 | 19.76 | 18.67 | 19.13 | 14.0M |
| 2025-03-12 | 19.80 | 20.28 | 19.68 | 19.75 | 20.0M |
| 2025-03-11 | 19.72 | 19.94 | 19.20 | 19.66 | 12.9M |
| 2025-03-10 | 19.91 | 20.10 | 19.63 | 19.87 | 16.1M |
| 2025-03-07 | 20.62 | 20.90 | 19.78 | 20.05 | 19.4M |
| 2025-03-06 | 21.15 | 21.99 | 20.50 | 20.62 | 36.3M |
| 2025-03-05 | 18.66 | 20.52 | 18.36 | 20.52 | 29.9M |
| 2025-03-04 | 18.31 | 19.28 | 18.30 | 18.65 | 14.1M |
| 2025-03-03 | 18.75 | 19.13 | 18.31 | 18.40 | 12.9M |
| 2025-02-28 | 19.70 | 19.85 | 18.55 | 18.60 | 18.8M |
| 2025-02-27 | 20.00 | 20.46 | 19.32 | 19.86 | 26.1M |
| 2025-02-26 | 19.74 | 21.00 | 19.68 | 20.73 | 47.9M |
| 2025-02-25 | 17.26 | 19.18 | 17.05 | 19.18 | 27.6M |
| 2025-02-24 | 16.63 | 17.68 | 16.36 | 17.44 | 16.5M |
| 2025-02-21 | 16.78 | 16.87 | 16.57 | 16.69 | 6.5M |
| 2025-02-20 | 16.51 | 16.98 | 16.42 | 16.79 | 7.4M |
| 2025-02-19 | 16.15 | 16.69 | 16.07 | 16.60 | 8.0M |
| 2025-02-18 | 16.71 | 16.76 | 16.02 | 16.07 | 7.6M |
| 2025-02-17 | 16.95 | 17.00 | 16.50 | 16.76 | 8.0M |
| 2025-02-14 | 16.86 | 17.20 | 16.76 | 16.93 | 10.9M |
| 2025-02-13 | 18.04 | 18.07 | 16.74 | 16.76 | 19.6M |
| 2025-02-12 | 17.41 | 19.00 | 17.29 | 18.03 | 16.6M |
| 2025-02-11 | 17.90 | 17.91 | 17.45 | 17.46 | 10.9M |
| 2025-02-10 | 16.99 | 18.29 | 16.80 | 17.99 | 23.7M |
| 2025-02-07 | 15.78 | 17.19 | 15.70 | 17.19 | 17.4M |
| 2025-02-06 | 15.16 | 15.93 | 15.10 | 15.63 | 5.4M |
| 2025-02-05 | 15.02 | 15.20 | 14.86 | 15.16 | 3.0M |
| 2025-01-27 | 15.16 | 15.25 | 14.80 | 14.82 | 2.9M |
| 2025-01-24 | 14.92 | 15.10 | 14.80 | 15.03 | 2.9M |
| 2025-01-23 | 15.09 | 15.34 | 14.91 | 14.91 | 3.7M |
| 2025-01-22 | 15.04 | 15.19 | 14.89 | 14.92 | 2.7M |
| 2025-01-21 | 15.27 | 15.39 | 14.96 | 15.17 | 2.9M |
| 2025-01-20 | 15.38 | 15.38 | 15.10 | 15.27 | 3.0M |
| 2025-01-17 | 15.12 | 15.26 | 14.95 | 15.25 | 3.1M |
| 2025-01-16 | 15.22 | 15.49 | 15.05 | 15.24 | 3.7M |
| 2025-01-15 | 15.29 | 15.45 | 15.10 | 15.20 | 4.7M |
| 2025-01-14 | 15.06 | 15.49 | 14.83 | 15.45 | 5.7M |
| 2025-01-13 | 14.46 | 14.95 | 14.20 | 14.84 | 3.5M |
| 2025-01-10 | 15.12 | 15.29 | 14.65 | 14.68 | 3.3M |
| 2025-01-09 | 14.98 | 15.36 | 14.87 | 15.11 | 3.7M |
| 2025-01-08 | 15.17 | 15.22 | 14.57 | 15.05 | 4.4M |
| 2025-01-07 | 14.86 | 15.21 | 14.80 | 15.21 | 4.0M |
| 2025-01-06 | 15.00 | 15.15 | 14.42 | 14.84 | 5.2M |
| 2025-01-03 | 15.40 | 15.62 | 14.88 | 14.88 | 6.0M |
| 2025-01-02 | 15.68 | 15.88 | 15.19 | 15.38 | 4.8M |