15.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 15.38 | 15.78 | 15.38 | 15.62 | 5,145.2K |
| 09:35 | 15.61 | 15.66 | 15.50 | 15.53 | 1,947.7K |
| 09:40 | 15.52 | 15.59 | 15.44 | 15.56 | 1,645.0K |
| 09:45 | 15.56 | 15.78 | 15.54 | 15.78 | 3,150.0K |
| 09:50 | 15.79 | 15.84 | 15.67 | 15.80 | 3,030.4K |
| 09:55 | 15.81 | 15.84 | 15.70 | 15.75 | 2,538.3K |
| 10:00 | 15.74 | 15.84 | 15.71 | 15.83 | 2,272.6K |
| 10:05 | 15.83 | 16.05 | 15.82 | 15.97 | 5,201.5K |
| 10:10 | 15.96 | 16.04 | 15.88 | 15.95 | 3,026.8K |
| 10:15 | 15.96 | 16.43 | 15.90 | 16.37 | 9,483.1K |
| 10:20 | 16.37 | 16.37 | 16.19 | 16.27 | 3,571.0K |
| 10:25 | 16.26 | 16.40 | 16.26 | 16.31 | 2,471.9K |
| 10:30 | 16.32 | 16.77 | 16.31 | 16.67 | 6,346.8K |
| 10:35 | 16.67 | 16.75 | 16.52 | 16.59 | 3,624.1K |
| 10:40 | 16.58 | 16.69 | 16.50 | 16.58 | 2,348.5K |
| 10:45 | 16.58 | 16.69 | 16.57 | 16.69 | 1,764.2K |
| 10:50 | 16.69 | 16.71 | 16.59 | 16.59 | 1,347.5K |
| 10:55 | 16.59 | 16.59 | 16.38 | 16.39 | 1,313.0K |
| 11:00 | 16.38 | 16.61 | 16.36 | 16.50 | 1,108.7K |
| 11:05 | 16.49 | 16.54 | 16.47 | 16.54 | 528.4K |
| 11:10 | 16.52 | 16.56 | 16.49 | 16.55 | 792.3K |
| 11:15 | 16.54 | 16.60 | 16.46 | 16.46 | 926.0K |
| 11:20 | 16.46 | 16.46 | 16.34 | 16.44 | 734.6K |
| 11:25 | 16.44 | 16.47 | 16.34 | 16.47 | 696.5K |
| 11:30 | 16.46 | 16.46 | 16.46 | 16.46 | 3.8K |
| 13:00 | 16.47 | 16.51 | 16.37 | 16.41 | 656.3K |
| 13:05 | 16.40 | 16.41 | 16.28 | 16.32 | 877.2K |
| 13:10 | 16.34 | 16.40 | 16.30 | 16.39 | 571.4K |
| 13:15 | 16.40 | 16.40 | 16.31 | 16.35 | 502.3K |
| 13:20 | 16.35 | 16.40 | 16.34 | 16.35 | 385.0K |
| 13:25 | 16.35 | 16.37 | 16.28 | 16.29 | 485.1K |
| 13:30 | 16.28 | 16.29 | 16.21 | 16.29 | 959.9K |
| 13:35 | 16.29 | 16.35 | 16.24 | 16.28 | 675.5K |
| 13:40 | 16.28 | 16.30 | 16.26 | 16.29 | 439.4K |
| 13:45 | 16.28 | 16.38 | 16.27 | 16.38 | 516.2K |
| 13:50 | 16.38 | 16.39 | 16.27 | 16.28 | 407.2K |
| 13:55 | 16.30 | 16.38 | 16.22 | 16.22 | 821.7K |
| 14:00 | 16.22 | 16.29 | 16.21 | 16.24 | 786.1K |
| 14:05 | 16.23 | 16.28 | 16.23 | 16.25 | 576.6K |
| 14:10 | 16.25 | 16.25 | 16.09 | 16.09 | 1,082.7K |
| 14:15 | 16.09 | 16.15 | 16.01 | 16.08 | 1,384.9K |
| 14:20 | 16.08 | 16.09 | 16.00 | 16.00 | 1,081.8K |
| 14:25 | 16.00 | 16.02 | 15.94 | 16.00 | 1,341.5K |
| 14:30 | 16.00 | 16.02 | 15.84 | 15.94 | 1,535.7K |
| 14:35 | 15.94 | 16.02 | 15.92 | 16.02 | 1,040.9K |
| 14:40 | 16.03 | 16.10 | 15.97 | 16.02 | 1,215.8K |
| 14:45 | 16.02 | 16.04 | 15.96 | 15.96 | 1,243.2K |
| 14:50 | 15.95 | 15.96 | 15.85 | 15.90 | 2,217.9K |
| 14:55 | 15.89 | 15.90 | 15.88 | 15.89 | 1,547.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.40 | 16.78 | 15.33 | 15.90 | 88.4M |
| 2025-09-25 | 15.78 | 16.13 | 15.45 | 15.45 | 58.0M |
| 2025-09-24 | 16.00 | 16.48 | 15.47 | 16.06 | 84.9M |
| 2025-09-23 | 16.46 | 16.88 | 15.68 | 16.02 | 103.4M |
| 2025-09-22 | 16.88 | 17.80 | 16.48 | 17.70 | 121.1M |
| 2025-09-19 | 16.45 | 17.20 | 16.01 | 16.71 | 123.8M |
| 2025-09-18 | 16.14 | 17.01 | 15.73 | 16.40 | 136.5M |
| 2025-09-17 | 14.18 | 17.08 | 14.01 | 17.05 | 164.8M |
| 2025-09-16 | 14.11 | 14.47 | 13.67 | 14.23 | 38.5M |
| 2025-09-15 | 14.42 | 14.44 | 13.95 | 14.00 | 46.1M |
| 2025-09-12 | 14.65 | 15.35 | 14.42 | 14.68 | 57.0M |
| 2025-09-11 | 14.20 | 14.75 | 14.12 | 14.63 | 49.8M |
| 2025-09-10 | 14.46 | 14.80 | 14.21 | 14.41 | 37.2M |
| 2025-09-09 | 13.84 | 14.82 | 13.55 | 14.60 | 65.2M |
| 2025-09-08 | 13.75 | 14.10 | 13.62 | 13.85 | 33.3M |
| 2025-09-05 | 13.61 | 14.08 | 13.43 | 13.93 | 37.4M |
| 2025-09-04 | 14.66 | 14.69 | 13.35 | 13.60 | 58.5M |
| 2025-09-03 | 14.71 | 15.50 | 14.52 | 14.79 | 49.7M |
| 2025-09-02 | 15.82 | 16.22 | 14.91 | 15.10 | 71.4M |
| 2025-09-01 | 16.60 | 17.68 | 15.83 | 16.15 | 107.9M |
| 2025-08-29 | 15.50 | 16.89 | 15.38 | 16.55 | 101.9M |
| 2025-08-28 | 15.01 | 15.88 | 14.75 | 15.55 | 69.2M |
| 2025-08-27 | 15.37 | 15.68 | 14.88 | 14.88 | 59.4M |
| 2025-08-26 | 16.10 | 16.36 | 15.48 | 15.55 | 72.5M |
| 2025-08-25 | 15.70 | 16.68 | 15.65 | 16.22 | 90.8M |
| 2025-08-22 | 15.58 | 16.25 | 15.42 | 15.46 | 78.1M |
| 2025-08-21 | 17.35 | 17.45 | 15.61 | 15.96 | 95.0M |
| 2025-08-20 | 16.10 | 17.47 | 16.10 | 16.98 | 104.6M |
| 2025-08-19 | 16.22 | 17.63 | 16.22 | 16.28 | 119.1M |
| 2025-08-18 | 16.21 | 18.38 | 15.90 | 16.76 | 161.7M |
| 2025-08-15 | 15.56 | 17.30 | 15.21 | 16.70 | 148.0M |
| 2025-08-14 | 16.63 | 17.00 | 15.20 | 15.23 | 134.2M |
| 2025-08-13 | 17.40 | 17.58 | 16.33 | 17.20 | 148.8M |
| 2025-08-12 | 15.81 | 17.77 | 15.81 | 17.63 | 165.8M |
| 2025-08-11 | 13.94 | 16.79 | 13.94 | 16.44 | 177.5M |
| 2025-08-08 | 14.00 | 15.30 | 13.60 | 13.99 | 146.2M |
| 2025-08-07 | 12.50 | 15.10 | 12.50 | 13.87 | 152.4M |
| 2025-08-06 | 11.94 | 12.73 | 11.72 | 12.60 | 107.5M |
| 2025-08-05 | 10.99 | 12.30 | 10.86 | 11.95 | 100.0M |
| 2025-08-04 | 10.57 | 10.96 | 10.48 | 10.88 | 36.3M |
| 2025-08-01 | 11.01 | 11.20 | 10.66 | 10.69 | 51.7M |
| 2025-07-31 | 11.11 | 11.64 | 10.94 | 11.01 | 58.7M |
| 2025-07-30 | 11.65 | 12.15 | 11.28 | 11.40 | 69.6M |
| 2025-07-29 | 11.54 | 11.89 | 11.28 | 11.75 | 73.7M |
| 2025-07-28 | 11.34 | 12.10 | 11.15 | 11.64 | 80.7M |
| 2025-07-25 | 11.53 | 11.80 | 11.05 | 11.13 | 79.1M |
| 2025-07-24 | 10.01 | 12.03 | 10.01 | 11.61 | 113.1M |
| 2025-07-23 | 10.00 | 10.46 | 10.00 | 10.08 | 37.0M |
| 2025-07-22 | 10.15 | 10.66 | 9.95 | 10.31 | 51.9M |
| 2025-07-21 | 10.52 | 10.56 | 10.18 | 10.22 | 38.9M |
| 2025-07-18 | 10.27 | 10.70 | 10.15 | 10.47 | 47.2M |
| 2025-07-17 | 10.04 | 10.36 | 10.00 | 10.27 | 48.1M |
| 2025-07-16 | 10.00 | 10.19 | 9.71 | 10.04 | 43.3M |
| 2025-07-15 | 9.82 | 10.28 | 9.78 | 10.13 | 48.7M |
| 2025-07-14 | 9.93 | 10.08 | 9.60 | 9.82 | 45.1M |
| 2025-07-11 | 10.00 | 10.48 | 9.80 | 10.12 | 70.1M |
| 2025-07-10 | 11.18 | 11.47 | 10.00 | 10.18 | 122.0M |
| 2025-07-09 | 12.62 | 13.00 | 12.13 | 12.37 | 79.6M |
| 2025-07-08 | 11.70 | 12.78 | 11.61 | 12.76 | 102.8M |
| 2025-07-07 | 11.49 | 12.20 | 11.12 | 11.81 | 77.0M |
| 2025-07-04 | 11.88 | 12.67 | 11.58 | 11.59 | 114.5M |
| 2025-07-03 | 10.95 | 11.70 | 10.91 | 11.70 | 91.2M |
| 2025-07-02 | 11.25 | 11.29 | 10.76 | 10.82 | 49.9M |
| 2025-07-01 | 11.53 | 11.65 | 11.02 | 11.31 | 67.1M |
| 2025-06-30 | 11.60 | 11.95 | 11.19 | 11.72 | 76.1M |
| 2025-06-27 | 11.74 | 12.72 | 11.40 | 11.54 | 117.7M |
| 2025-06-26 | 13.45 | 13.45 | 12.11 | 12.34 | 173.3M |
| 2025-06-25 | 11.10 | 13.55 | 11.10 | 13.55 | 150.8M |
| 2025-06-24 | 10.65 | 11.50 | 10.28 | 11.29 | 106.3M |
| 2025-06-23 | 9.58 | 10.60 | 9.56 | 10.53 | 84.7M |
| 2025-06-20 | 9.79 | 9.94 | 9.33 | 9.54 | 58.6M |
| 2025-06-19 | 10.23 | 10.75 | 9.88 | 9.92 | 90.5M |
| 2025-06-18 | 10.13 | 10.31 | 9.70 | 9.78 | 67.9M |
| 2025-06-17 | 10.69 | 10.80 | 10.00 | 10.13 | 90.1M |
| 2025-06-16 | 10.36 | 11.09 | 10.33 | 11.00 | 89.6M |
| 2025-06-13 | 10.55 | 11.28 | 10.55 | 10.61 | 94.5M |
| 2025-06-12 | 10.93 | 11.32 | 10.55 | 10.69 | 110.3M |
| 2025-06-11 | 12.10 | 12.56 | 10.87 | 11.56 | 149.4M |
| 2025-06-10 | 11.82 | 13.63 | 11.23 | 12.80 | 170.6M |
| 2025-06-09 | 11.10 | 11.78 | 10.29 | 11.75 | 141.9M |
| 2025-06-06 | 10.24 | 11.90 | 10.24 | 11.08 | 162.2M |
| 2025-06-05 | 8.83 | 10.36 | 8.82 | 10.36 | 157.9M |
| 2025-06-04 | 7.10 | 8.63 | 7.10 | 8.63 | 74.7M |
| 2025-06-03 | 7.61 | 7.95 | 7.14 | 7.19 | 77.4M |
| 2025-05-30 | 7.82 | 8.39 | 7.27 | 7.36 | 113.6M |
| 2025-05-29 | 6.14 | 7.34 | 6.11 | 7.34 | 56.1M |
| 2025-05-28 | 6.39 | 6.46 | 6.10 | 6.12 | 28.6M |
| 2025-05-27 | 6.51 | 6.80 | 6.30 | 6.38 | 27.1M |
| 2025-05-26 | 6.72 | 6.75 | 6.20 | 6.58 | 35.5M |
| 2025-05-22 | 6.88 | 6.88 | 6.61 | 6.78 | 18.5M |
| 2025-05-21 | 6.89 | 7.06 | 6.73 | 6.92 | 15.5M |
| 2025-05-20 | 7.32 | 7.43 | 6.80 | 6.87 | 26.1M |
| 2025-05-19 | 7.33 | 7.50 | 7.25 | 7.38 | 17.1M |
| 2025-05-16 | 6.97 | 7.50 | 6.95 | 7.38 | 28.0M |
| 2025-05-15 | 6.95 | 7.18 | 6.92 | 6.98 | 14.9M |
| 2025-05-14 | 6.80 | 7.25 | 6.63 | 7.14 | 24.2M |
| 2025-05-13 | 6.98 | 7.00 | 6.80 | 6.82 | 14.0M |
| 2025-05-12 | 6.70 | 7.03 | 6.55 | 6.99 | 22.3M |
| 2025-05-09 | 6.79 | 7.27 | 6.79 | 6.83 | 25.2M |
| 2025-05-08 | 6.72 | 6.86 | 6.60 | 6.79 | 22.4M |
| 2025-05-07 | 7.00 | 7.31 | 6.64 | 6.83 | 29.8M |
| 2025-05-06 | 6.20 | 6.92 | 6.20 | 6.84 | 25.8M |
| 2025-04-30 | 5.82 | 6.03 | 5.76 | 5.99 | 18.3M |
| 2025-04-29 | 5.90 | 5.90 | 5.71 | 5.76 | 14.9M |
| 2025-04-28 | 5.76 | 6.11 | 5.72 | 5.87 | 24.6M |
| 2025-04-25 | 5.71 | 5.89 | 5.61 | 5.70 | 24.3M |
| 2025-04-24 | 5.68 | 5.96 | 5.68 | 5.77 | 29.3M |
| 2025-04-23 | 5.46 | 5.70 | 5.39 | 5.59 | 34.6M |
| 2025-04-22 | 5.19 | 5.70 | 5.12 | 5.30 | 47.1M |
| 2025-04-21 | 4.77 | 4.82 | 4.64 | 4.79 | 11.2M |
| 2025-04-18 | 4.85 | 4.90 | 4.75 | 4.78 | 10.8M |
| 2025-04-17 | 4.75 | 4.91 | 4.75 | 4.84 | 11.9M |
| 2025-04-16 | 4.72 | 4.82 | 4.61 | 4.74 | 7.8M |
| 2025-04-15 | 4.78 | 4.80 | 4.69 | 4.74 | 6.5M |
| 2025-04-14 | 4.71 | 4.80 | 4.67 | 4.74 | 8.1M |
| 2025-04-11 | 4.58 | 4.75 | 4.58 | 4.68 | 11.5M |
| 2025-04-10 | 4.40 | 4.65 | 4.33 | 4.55 | 14.6M |
| 2025-04-09 | 4.10 | 4.34 | 3.90 | 4.32 | 11.4M |
| 2025-04-08 | 4.10 | 4.28 | 4.02 | 4.15 | 11.4M |
| 2025-04-07 | 4.50 | 4.66 | 3.88 | 4.00 | 19.9M |
| 2025-04-03 | 4.81 | 4.92 | 4.79 | 4.84 | 6.6M |
| 2025-04-02 | 4.74 | 4.91 | 4.70 | 4.84 | 7.5M |
| 2025-04-01 | 4.70 | 4.79 | 4.70 | 4.74 | 6.6M |
| 2025-03-31 | 4.62 | 4.74 | 4.60 | 4.70 | 6.9M |
| 2025-03-28 | 4.83 | 4.84 | 4.73 | 4.76 | 5.3M |
| 2025-03-27 | 4.80 | 4.89 | 4.76 | 4.83 | 6.8M |
| 2025-03-26 | 4.74 | 4.82 | 4.69 | 4.80 | 7.7M |
| 2025-03-25 | 4.68 | 4.79 | 4.67 | 4.73 | 6.4M |
| 2025-03-24 | 4.96 | 4.99 | 4.64 | 4.71 | 14.8M |
| 2025-03-21 | 4.92 | 5.04 | 4.90 | 4.99 | 9.7M |
| 2025-03-20 | 4.98 | 5.02 | 4.93 | 4.93 | 7.2M |
| 2025-03-19 | 5.09 | 5.12 | 4.95 | 5.00 | 11.7M |
| 2025-03-18 | 5.07 | 5.16 | 5.04 | 5.09 | 10.4M |
| 2025-03-17 | 5.13 | 5.25 | 5.06 | 5.08 | 18.7M |
| 2025-03-14 | 4.94 | 5.25 | 4.88 | 5.13 | 22.3M |
| 2025-03-13 | 4.88 | 5.09 | 4.83 | 4.91 | 17.7M |
| 2025-03-12 | 4.76 | 4.90 | 4.73 | 4.85 | 12.9M |
| 2025-03-11 | 4.65 | 4.76 | 4.62 | 4.75 | 8.8M |
| 2025-03-10 | 4.70 | 4.73 | 4.65 | 4.68 | 8.0M |
| 2025-03-07 | 4.78 | 4.80 | 4.71 | 4.72 | 12.3M |
| 2025-03-06 | 4.81 | 4.84 | 4.74 | 4.79 | 10.8M |
| 2025-03-05 | 4.68 | 4.81 | 4.61 | 4.77 | 13.0M |
| 2025-03-04 | 4.75 | 4.78 | 4.65 | 4.68 | 10.9M |
| 2025-03-03 | 4.79 | 4.90 | 4.69 | 4.73 | 17.5M |
| 2025-02-28 | 4.66 | 4.95 | 4.64 | 4.76 | 25.9M |
| 2025-02-27 | 4.63 | 4.72 | 4.57 | 4.69 | 14.6M |
| 2025-02-26 | 4.63 | 4.67 | 4.57 | 4.63 | 11.1M |
| 2025-02-25 | 4.50 | 4.78 | 4.48 | 4.63 | 22.6M |
| 2025-02-24 | 4.51 | 4.55 | 4.43 | 4.47 | 9.7M |
| 2025-02-21 | 4.50 | 4.59 | 4.39 | 4.54 | 14.4M |
| 2025-02-20 | 4.50 | 4.54 | 4.47 | 4.48 | 6.6M |
| 2025-02-19 | 4.44 | 4.55 | 4.43 | 4.52 | 7.9M |
| 2025-02-18 | 4.56 | 4.58 | 4.43 | 4.45 | 8.3M |
| 2025-02-17 | 4.51 | 4.65 | 4.51 | 4.56 | 11.6M |
| 2025-02-14 | 4.46 | 4.54 | 4.46 | 4.51 | 8.4M |
| 2025-02-13 | 4.58 | 4.60 | 4.48 | 4.48 | 10.5M |
| 2025-02-12 | 4.50 | 4.65 | 4.48 | 4.60 | 10.5M |
| 2025-02-11 | 4.54 | 4.56 | 4.49 | 4.50 | 8.3M |
| 2025-02-10 | 4.38 | 4.54 | 4.38 | 4.54 | 12.2M |
| 2025-02-07 | 4.35 | 4.44 | 4.34 | 4.37 | 9.5M |
| 2025-02-06 | 4.31 | 4.37 | 4.30 | 4.35 | 7.1M |
| 2025-02-05 | 4.31 | 4.38 | 4.28 | 4.33 | 5.8M |
| 2025-01-27 | 4.25 | 4.33 | 4.20 | 4.26 | 7.3M |
| 2025-01-24 | 4.16 | 4.22 | 4.16 | 4.20 | 6.0M |
| 2025-01-23 | 4.25 | 4.32 | 4.15 | 4.15 | 10.7M |
| 2025-01-22 | 4.33 | 4.35 | 4.13 | 4.23 | 15.2M |
| 2025-01-21 | 4.49 | 4.53 | 4.43 | 4.45 | 7.3M |
| 2025-01-20 | 4.54 | 4.57 | 4.45 | 4.46 | 9.4M |
| 2025-01-17 | 4.49 | 4.54 | 4.46 | 4.49 | 7.6M |
| 2025-01-16 | 4.51 | 4.57 | 4.47 | 4.52 | 9.7M |
| 2025-01-15 | 4.44 | 4.54 | 4.39 | 4.50 | 12.8M |
| 2025-01-14 | 4.24 | 4.49 | 4.24 | 4.45 | 12.2M |
| 2025-01-13 | 4.08 | 4.36 | 4.08 | 4.26 | 7.0M |
| 2025-01-10 | 4.37 | 4.39 | 4.19 | 4.19 | 7.1M |
| 2025-01-09 | 4.42 | 4.46 | 4.33 | 4.36 | 9.3M |
| 2025-01-08 | 4.28 | 4.53 | 4.25 | 4.45 | 16.7M |
| 2025-01-07 | 4.21 | 4.29 | 4.18 | 4.28 | 7.9M |
| 2025-01-06 | 4.16 | 4.25 | 4.12 | 4.20 | 7.3M |
| 2025-01-03 | 4.26 | 4.44 | 4.06 | 4.19 | 14.5M |
| 2025-01-02 | 4.32 | 4.43 | 4.19 | 4.24 | 12.0M |