17.33
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 17.06 | 17.06 | 17.03 | 17.03 | 7.6K |
| 09:31 | 17.13 | 17.13 | 17.06 | 17.08 | 2.3K |
| 09:32 | 17.03 | 17.06 | 17.03 | 17.06 | 3.9K |
| 09:33 | 17.09 | 17.09 | 17.09 | 17.09 | 2.5K |
| 09:34 | 17.10 | 17.10 | 17.08 | 17.08 | 10.4K |
| 09:35 | 17.05 | 17.05 | 17.05 | 17.05 | 3.5K |
| 09:36 | 17.02 | 17.02 | 17.00 | 17.00 | 1.3K |
| 09:37 | 17.04 | 17.04 | 17.04 | 17.04 | 1.6K |
| 09:39 | 17.03 | 17.03 | 17.03 | 17.03 | 0.3K |
| 09:40 | 17.03 | 17.05 | 17.03 | 17.05 | 2.5K |
| 09:41 | 16.96 | 16.96 | 16.96 | 16.96 | 5.6K |
| 09:43 | 16.94 | 16.96 | 16.94 | 16.96 | 2.8K |
| 09:44 | 16.98 | 16.98 | 16.98 | 16.98 | 1.3K |
| 09:45 | 17.01 | 17.01 | 17.01 | 17.01 | 4.4K |
| 09:47 | 17.01 | 17.01 | 17.01 | 17.01 | 2.5K |
| 09:49 | 17.01 | 17.01 | 17.01 | 17.01 | 0.1K |
| 09:50 | 17.04 | 17.04 | 17.03 | 17.03 | 7.4K |
| 09:52 | 17.03 | 17.03 | 17.03 | 17.03 | 4.3K |
| 09:53 | 17.02 | 17.02 | 17.02 | 17.02 | 2.8K |
| 09:54 | 17.02 | 17.02 | 17.02 | 17.02 | 0.9K |
| 09:55 | 17.03 | 17.03 | 17.03 | 17.02 | 2.5K |
| 09:57 | 17.04 | 17.04 | 17.03 | 17.02 | 2.0K |
| 09:58 | 17.04 | 17.04 | 17.04 | 17.04 | 1.4K |
| 09:59 | 17.04 | 17.08 | 17.04 | 17.08 | 3.7K |
| 10:00 | 17.06 | 17.06 | 17.05 | 17.06 | 4.2K |
| 10:01 | 17.06 | 17.09 | 17.06 | 17.09 | 5.8K |
| 10:02 | 17.09 | 17.09 | 17.09 | 17.09 | 0.7K |
| 10:03 | 17.09 | 17.09 | 17.09 | 17.09 | 0.5K |
| 10:04 | 17.09 | 17.12 | 17.09 | 17.12 | 2.1K |
| 10:05 | 17.12 | 17.12 | 17.12 | 17.12 | 3.5K |
| 10:06 | 17.14 | 17.14 | 17.12 | 17.13 | 4.8K |
| 10:09 | 17.17 | 17.18 | 17.17 | 17.18 | 6.2K |
| 10:10 | 17.17 | 17.18 | 17.17 | 17.18 | 6.0K |
| 10:11 | 17.21 | 17.21 | 17.21 | 17.20 | 0.6K |
| 10:12 | 17.20 | 17.22 | 17.20 | 17.22 | 5.0K |
| 10:13 | 17.22 | 17.24 | 17.22 | 17.24 | 14.2K |
| 10:14 | 17.24 | 17.24 | 17.24 | 17.24 | 2.5K |
| 10:15 | 17.24 | 17.25 | 17.24 | 17.25 | 4.0K |
| 10:16 | 17.25 | 17.25 | 17.25 | 17.25 | 0.7K |
| 10:17 | 17.23 | 17.23 | 17.23 | 17.23 | 3.5K |
| 10:19 | 17.22 | 17.22 | 17.22 | 17.22 | 3.0K |
| 10:20 | 17.23 | 17.23 | 17.21 | 17.21 | 3.5K |
| 10:21 | 17.22 | 17.23 | 17.22 | 17.23 | 2.9K |
| 10:23 | 17.23 | 17.23 | 17.21 | 17.21 | 4.2K |
| 10:24 | 17.22 | 17.22 | 17.22 | 17.22 | 0.1K |
| 10:25 | 17.22 | 17.22 | 17.22 | 17.22 | 1.6K |
| 10:26 | 17.22 | 17.22 | 17.22 | 17.22 | 0.5K |
| 10:27 | 17.21 | 17.21 | 17.21 | 17.21 | 2.1K |
| 10:29 | 17.22 | 17.23 | 17.22 | 17.23 | 4.6K |
| 10:30 | 17.22 | 17.22 | 17.22 | 17.22 | 2.2K |
| 10:32 | 17.21 | 17.21 | 17.21 | 17.21 | 0.6K |
| 10:33 | 17.21 | 17.21 | 17.20 | 17.20 | 4.4K |
| 10:34 | 17.20 | 17.20 | 17.20 | 17.20 | 2.8K |
| 10:36 | 17.20 | 17.20 | 17.18 | 17.18 | 3.8K |
| 10:37 | 17.18 | 17.18 | 17.17 | 17.18 | 3.2K |
| 10:38 | 17.18 | 17.18 | 17.18 | 17.18 | 6.9K |
| 10:41 | 17.19 | 17.19 | 17.19 | 17.19 | 0.5K |
| 10:43 | 17.19 | 17.19 | 17.19 | 17.19 | 7.1K |
| 10:44 | 17.19 | 17.19 | 17.19 | 17.18 | 2.2K |
| 10:47 | 17.19 | 17.19 | 17.19 | 17.18 | 1.9K |
| 10:48 | 17.19 | 17.21 | 17.19 | 17.20 | 4.8K |
| 10:49 | 17.22 | 17.23 | 17.22 | 17.23 | 3.5K |
| 10:50 | 17.22 | 17.23 | 17.22 | 17.23 | 2.5K |
| 10:51 | 17.23 | 17.23 | 17.23 | 17.23 | 0.4K |
| 10:52 | 17.23 | 17.23 | 17.23 | 17.23 | 0.9K |
| 10:53 | 17.23 | 17.23 | 17.23 | 17.23 | 2.2K |
| 10:54 | 17.23 | 17.23 | 17.22 | 17.22 | 6.3K |
| 10:55 | 17.21 | 17.21 | 17.21 | 17.21 | 0.1K |
| 10:56 | 17.22 | 17.23 | 17.22 | 17.23 | 15.7K |
| 10:57 | 17.23 | 17.23 | 17.22 | 17.22 | 3.7K |
| 10:58 | 17.22 | 17.23 | 17.22 | 17.23 | 2.3K |
| 10:59 | 17.21 | 17.21 | 17.21 | 17.21 | 2.8K |
| 11:00 | 17.22 | 17.22 | 17.22 | 17.22 | 2.2K |
| 11:01 | 17.21 | 17.21 | 17.19 | 17.20 | 2.6K |
| 11:02 | 17.21 | 17.21 | 17.21 | 17.21 | 4.7K |
| 11:03 | 17.22 | 17.22 | 17.22 | 17.22 | 1.0K |
| 11:04 | 17.22 | 17.22 | 17.22 | 17.22 | 2.7K |
| 11:05 | 17.24 | 17.24 | 17.24 | 17.24 | 1.2K |
| 11:06 | 17.24 | 17.24 | 17.24 | 17.24 | 2.2K |
| 11:07 | 17.24 | 17.24 | 17.24 | 17.24 | 0.8K |
| 11:08 | 17.24 | 17.24 | 17.23 | 17.23 | 4.1K |
| 11:09 | 17.23 | 17.23 | 17.22 | 17.22 | 0.8K |
| 11:10 | 17.22 | 17.22 | 17.21 | 17.21 | 3.6K |
| 11:11 | 17.21 | 17.21 | 17.21 | 17.20 | 1.2K |
| 11:13 | 17.20 | 17.20 | 17.20 | 17.20 | 3.2K |
| 11:14 | 17.19 | 17.19 | 17.19 | 17.19 | 0.8K |
| 11:15 | 17.19 | 17.19 | 17.19 | 17.18 | 2.1K |
| 11:16 | 17.19 | 17.19 | 17.19 | 17.18 | 2.9K |
| 11:17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.2K |
| 11:18 | 17.18 | 17.18 | 17.18 | 17.18 | 2.7K |
| 11:20 | 17.19 | 17.19 | 17.19 | 17.19 | 1.5K |
| 11:21 | 17.19 | 17.20 | 17.19 | 17.20 | 4.9K |
| 11:22 | 17.21 | 17.21 | 17.21 | 17.20 | 1.1K |
| 11:23 | 17.20 | 17.20 | 17.20 | 17.20 | 2.9K |
| 11:24 | 17.20 | 17.22 | 17.20 | 17.22 | 4.5K |
| 11:25 | 17.22 | 17.22 | 17.22 | 17.22 | 2.8K |
| 11:26 | 17.21 | 17.21 | 17.20 | 17.20 | 5.5K |
| 11:28 | 17.19 | 17.19 | 17.19 | 17.19 | 2.0K |
| 11:29 | 17.19 | 17.20 | 17.19 | 17.20 | 0.8K |
| 11:30 | 17.20 | 17.20 | 17.20 | 17.20 | 1.0K |
| 11:31 | 17.20 | 17.20 | 17.20 | 17.20 | 3.5K |
| 11:33 | 17.21 | 17.21 | 17.21 | 17.20 | 0.1K |
| 11:34 | 17.21 | 17.21 | 17.21 | 17.20 | 4.6K |
| 11:35 | 17.19 | 17.19 | 17.19 | 17.19 | 1.5K |
| 11:36 | 17.19 | 17.19 | 17.18 | 17.18 | 3.9K |
| 11:37 | 17.18 | 17.18 | 17.18 | 17.18 | 1.3K |
| 11:38 | 17.18 | 17.18 | 17.18 | 17.18 | 0.2K |
| 11:39 | 17.18 | 17.20 | 17.18 | 17.20 | 5.6K |
| 11:41 | 17.20 | 17.20 | 17.20 | 17.20 | 1.3K |
| 11:42 | 17.20 | 17.20 | 17.20 | 17.20 | 0.5K |
| 11:43 | 17.19 | 17.19 | 17.19 | 17.19 | 2.6K |
| 11:44 | 17.19 | 17.19 | 17.19 | 17.18 | 1.4K |
| 11:45 | 17.18 | 17.18 | 17.18 | 17.18 | 2.1K |
| 11:46 | 17.18 | 17.18 | 17.18 | 17.18 | 1.0K |
| 11:48 | 17.18 | 17.18 | 17.17 | 17.17 | 3.3K |
| 11:49 | 17.17 | 17.17 | 17.15 | 17.15 | 3.5K |
| 11:51 | 17.15 | 17.16 | 17.15 | 17.15 | 1.7K |
| 11:52 | 17.15 | 17.15 | 17.14 | 17.14 | 1.5K |
| 11:53 | 17.15 | 17.15 | 17.15 | 17.15 | 0.3K |
| 11:54 | 17.14 | 17.14 | 17.11 | 17.11 | 3.4K |
| 11:55 | 17.09 | 17.10 | 17.09 | 17.10 | 2.9K |
| 11:58 | 17.09 | 17.11 | 17.09 | 17.11 | 8.6K |
| 12:00 | 17.12 | 17.12 | 17.12 | 17.12 | 0.5K |
| 12:01 | 17.12 | 17.12 | 17.12 | 17.11 | 1.0K |
| 12:02 | 17.12 | 17.12 | 17.12 | 17.12 | 1.7K |
| 12:03 | 17.13 | 17.13 | 17.13 | 17.13 | 0.2K |
| 12:04 | 17.13 | 17.13 | 17.13 | 17.13 | 0.4K |
| 12:05 | 17.13 | 17.13 | 17.13 | 17.13 | 1.6K |
| 12:06 | 17.12 | 17.12 | 17.12 | 17.11 | 3.3K |
| 12:08 | 17.12 | 17.13 | 17.12 | 17.13 | 8.4K |
| 12:12 | 17.09 | 17.09 | 17.09 | 17.09 | 0.8K |
| 12:13 | 17.08 | 17.09 | 17.08 | 17.09 | 3.8K |
| 12:14 | 17.10 | 17.10 | 17.10 | 17.10 | 0.4K |
| 12:15 | 17.10 | 17.10 | 17.10 | 17.10 | 1.4K |
| 12:16 | 17.11 | 17.11 | 17.11 | 17.11 | 0.5K |
| 12:17 | 17.11 | 17.11 | 17.11 | 17.11 | 1.3K |
| 12:18 | 17.12 | 17.12 | 17.12 | 17.12 | 0.8K |
| 12:19 | 17.12 | 17.12 | 17.12 | 17.12 | 3.2K |
| 12:21 | 17.13 | 17.13 | 17.13 | 17.13 | 0.9K |
| 12:22 | 17.12 | 17.12 | 17.12 | 17.12 | 4.4K |
| 12:24 | 17.13 | 17.13 | 17.12 | 17.13 | 2.3K |
| 12:26 | 17.12 | 17.12 | 17.12 | 17.12 | 0.9K |
| 12:27 | 17.13 | 17.13 | 17.13 | 17.13 | 0.9K |
| 12:28 | 17.13 | 17.14 | 17.13 | 17.14 | 2.1K |
| 12:29 | 17.14 | 17.14 | 17.14 | 17.14 | 2.1K |
| 12:31 | 17.14 | 17.14 | 17.14 | 17.14 | 0.7K |
| 12:32 | 17.15 | 17.15 | 17.14 | 17.14 | 5.1K |
| 12:33 | 17.15 | 17.16 | 17.15 | 17.16 | 2.2K |
| 12:37 | 17.16 | 17.16 | 17.16 | 17.16 | 2.3K |
| 12:39 | 17.17 | 17.17 | 17.17 | 17.17 | 0.3K |
| 12:40 | 17.18 | 17.18 | 17.17 | 17.17 | 6.4K |
| 12:43 | 17.17 | 17.17 | 17.16 | 17.17 | 1.0K |
| 12:44 | 17.17 | 17.17 | 17.16 | 17.16 | 1.4K |
| 12:45 | 17.17 | 17.17 | 17.16 | 17.17 | 1.0K |
| 12:46 | 17.17 | 17.17 | 17.17 | 17.17 | 0.9K |
| 12:47 | 17.17 | 17.17 | 17.17 | 17.17 | 0.4K |
| 12:48 | 17.17 | 17.17 | 17.17 | 17.17 | 1.2K |
| 12:49 | 17.17 | 17.17 | 17.13 | 17.13 | 10.0K |
| 12:50 | 17.13 | 17.14 | 17.13 | 17.14 | 3.4K |
| 12:51 | 17.14 | 17.14 | 17.14 | 17.14 | 3.3K |
| 12:52 | 17.15 | 17.15 | 17.15 | 17.15 | 5.0K |
| 12:53 | 17.16 | 17.16 | 17.16 | 17.16 | 1.3K |
| 12:54 | 17.17 | 17.17 | 17.17 | 17.17 | 0.1K |
| 12:55 | 17.17 | 17.17 | 17.14 | 17.14 | 7.6K |
| 12:56 | 17.14 | 17.14 | 17.14 | 17.14 | 0.5K |
| 12:57 | 17.14 | 17.14 | 17.14 | 17.14 | 1.2K |
| 12:58 | 17.14 | 17.14 | 17.14 | 17.14 | 1.0K |
| 13:00 | 17.14 | 17.14 | 17.14 | 17.14 | 1.4K |
| 13:03 | 17.10 | 17.10 | 17.10 | 17.10 | 15.7K |
| 13:04 | 17.11 | 17.11 | 17.11 | 17.11 | 1.8K |
| 13:08 | 17.10 | 17.11 | 17.10 | 17.11 | 0.3K |
| 13:09 | 17.06 | 17.06 | 17.06 | 17.06 | 15.0K |
| 13:10 | 17.05 | 17.08 | 17.05 | 17.08 | 15.9K |
| 13:11 | 17.07 | 17.08 | 17.07 | 17.08 | 0.9K |
| 13:12 | 17.09 | 17.09 | 17.09 | 17.09 | 3.0K |
| 13:13 | 17.08 | 17.08 | 17.07 | 17.07 | 6.3K |
| 13:14 | 17.08 | 17.08 | 17.08 | 17.08 | 2.7K |
| 13:17 | 17.08 | 17.08 | 17.08 | 17.08 | 0.3K |
| 13:18 | 17.10 | 17.10 | 17.10 | 17.10 | 3.1K |
| 13:19 | 17.11 | 17.11 | 17.11 | 17.11 | 1.9K |
| 13:20 | 17.11 | 17.11 | 17.09 | 17.09 | 22.2K |
| 13:21 | 17.08 | 17.08 | 17.08 | 17.08 | 1.0K |
| 13:22 | 17.05 | 17.05 | 17.05 | 17.05 | 7.6K |
| 13:23 | 17.05 | 17.05 | 17.05 | 17.05 | 5.6K |
| 13:24 | 17.06 | 17.06 | 17.06 | 17.06 | 1.4K |
| 13:25 | 17.07 | 17.07 | 17.07 | 17.07 | 0.6K |
| 13:28 | 17.08 | 17.08 | 17.08 | 17.08 | 2.8K |
| 13:30 | 17.08 | 17.08 | 17.08 | 17.08 | 0.2K |
| 13:32 | 17.08 | 17.09 | 17.08 | 17.09 | 3.9K |
| 13:34 | 17.09 | 17.11 | 17.09 | 17.11 | 2.8K |
| 13:36 | 17.11 | 17.11 | 17.11 | 17.11 | 0.9K |
| 13:37 | 17.11 | 17.11 | 17.11 | 17.11 | 3.5K |
| 13:38 | 17.12 | 17.12 | 17.12 | 17.11 | 1.0K |
| 13:40 | 17.11 | 17.11 | 17.11 | 17.11 | 9.6K |
| 13:42 | 17.09 | 17.09 | 17.09 | 17.09 | 0.5K |
| 13:43 | 17.10 | 17.10 | 17.10 | 17.10 | 0.1K |
| 13:44 | 17.10 | 17.10 | 17.10 | 17.10 | 1.0K |
| 13:45 | 17.10 | 17.10 | 17.08 | 17.08 | 2.7K |
| 13:47 | 17.08 | 17.08 | 17.08 | 17.08 | 0.6K |
| 13:48 | 17.07 | 17.07 | 17.07 | 17.07 | 1.7K |
| 13:49 | 17.06 | 17.07 | 17.06 | 17.06 | 3.8K |
| 13:50 | 17.06 | 17.06 | 17.06 | 17.06 | 2.6K |
| 13:51 | 17.07 | 17.07 | 17.07 | 17.07 | 0.4K |
| 13:52 | 17.06 | 17.06 | 17.06 | 17.06 | 2.2K |
| 13:53 | 17.06 | 17.06 | 17.06 | 17.06 | 0.1K |
| 13:54 | 17.06 | 17.07 | 17.06 | 17.07 | 1.3K |
| 13:55 | 17.07 | 17.08 | 17.07 | 17.07 | 4.9K |
| 13:56 | 17.07 | 17.07 | 17.07 | 17.07 | 6.4K |
| 13:57 | 17.06 | 17.06 | 17.06 | 17.06 | 0.5K |
| 13:58 | 17.06 | 17.06 | 17.06 | 17.06 | 0.9K |
| 14:00 | 17.06 | 17.06 | 17.06 | 17.06 | 2.5K |
| 14:02 | 17.08 | 17.10 | 17.08 | 17.10 | 4.1K |
| 14:03 | 17.10 | 17.10 | 17.10 | 17.10 | 4.6K |
| 14:04 | 17.10 | 17.10 | 17.10 | 17.09 | 3.8K |
| 14:06 | 17.09 | 17.09 | 17.09 | 17.09 | 3.6K |
| 14:08 | 17.10 | 17.10 | 17.10 | 17.10 | 0.4K |
| 14:09 | 17.10 | 17.10 | 17.10 | 17.10 | 0.5K |
| 14:10 | 17.10 | 17.10 | 17.10 | 17.10 | 5.9K |
| 14:11 | 17.09 | 17.09 | 17.09 | 17.09 | 0.3K |
| 14:12 | 17.09 | 17.09 | 17.09 | 17.09 | 0.3K |
| 14:13 | 17.09 | 17.09 | 17.09 | 17.09 | 2.3K |
| 14:14 | 17.09 | 17.09 | 17.09 | 17.09 | 34.2K |
| 14:16 | 17.08 | 17.08 | 17.08 | 17.08 | 4.2K |
| 14:17 | 17.07 | 17.08 | 17.07 | 17.08 | 0.9K |
| 14:18 | 17.08 | 17.08 | 17.08 | 17.08 | 1.1K |
| 14:19 | 17.08 | 17.08 | 17.08 | 17.08 | 1.3K |
| 14:21 | 17.07 | 17.08 | 17.05 | 17.05 | 4.7K |
| 14:22 | 17.07 | 17.07 | 17.07 | 17.07 | 5.9K |
| 14:23 | 17.07 | 17.07 | 17.07 | 17.07 | 0.3K |
| 14:24 | 17.08 | 17.09 | 17.08 | 17.09 | 3.0K |
| 14:25 | 17.09 | 17.09 | 17.09 | 17.09 | 2.1K |
| 14:27 | 17.09 | 17.09 | 17.09 | 17.09 | 0.6K |
| 14:28 | 17.09 | 17.09 | 17.09 | 17.09 | 0.8K |
| 14:29 | 17.10 | 17.10 | 17.10 | 17.10 | 3.6K |
| 14:31 | 17.10 | 17.10 | 17.10 | 17.10 | 0.7K |
| 14:32 | 17.10 | 17.11 | 17.10 | 17.11 | 4.8K |
| 14:33 | 17.11 | 17.11 | 17.11 | 17.11 | 2.3K |
| 14:34 | 17.11 | 17.11 | 17.11 | 17.11 | 1.2K |
| 14:36 | 17.11 | 17.11 | 17.11 | 17.12 | 2.4K |
| 14:37 | 17.11 | 17.11 | 17.11 | 17.11 | 1.3K |
| 14:38 | 17.12 | 17.14 | 17.12 | 17.14 | 3.7K |
| 14:39 | 17.14 | 17.14 | 17.12 | 17.11 | 6.2K |
| 14:40 | 17.11 | 17.11 | 17.11 | 17.11 | 1.7K |
| 14:41 | 17.11 | 17.11 | 17.11 | 17.11 | 1.2K |
| 14:44 | 17.11 | 17.11 | 17.11 | 17.11 | 1.7K |
| 14:46 | 17.11 | 17.11 | 17.11 | 17.11 | 1.2K |
| 14:47 | 17.10 | 17.11 | 17.10 | 17.11 | 0.4K |
| 14:48 | 17.11 | 17.11 | 17.09 | 17.09 | 5.5K |
| 14:49 | 17.08 | 17.09 | 17.08 | 17.09 | 5.0K |
| 14:52 | 17.09 | 17.09 | 17.09 | 17.09 | 2.2K |
| 14:53 | 17.09 | 17.09 | 17.09 | 17.09 | 0.3K |
| 14:54 | 17.09 | 17.09 | 17.09 | 17.09 | 1.2K |
| 14:55 | 17.09 | 17.09 | 17.09 | 17.09 | 1.3K |
| 14:56 | 17.09 | 17.09 | 17.09 | 17.09 | 1.1K |
| 14:57 | 17.09 | 17.09 | 17.09 | 17.09 | 0.9K |
| 14:58 | 17.08 | 17.09 | 17.08 | 17.09 | 0.6K |
| 14:59 | 17.09 | 17.10 | 17.09 | 17.09 | 8.4K |
| 15:00 | 17.09 | 17.09 | 17.09 | 17.09 | 4.4K |
| 15:02 | 17.08 | 17.08 | 17.07 | 17.07 | 8.1K |
| 15:03 | 17.07 | 17.07 | 17.07 | 17.07 | 4.6K |
| 15:04 | 17.07 | 17.07 | 17.07 | 17.07 | 0.6K |
| 15:05 | 17.06 | 17.07 | 17.06 | 17.07 | 1.3K |
| 15:07 | 17.07 | 17.08 | 17.07 | 17.08 | 4.9K |
| 15:08 | 17.09 | 17.09 | 17.09 | 17.09 | 0.9K |
| 15:09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.5K |
| 15:10 | 17.09 | 17.11 | 17.09 | 17.11 | 2.8K |
| 15:11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.9K |
| 15:12 | 17.13 | 17.13 | 17.13 | 17.13 | 0.9K |
| 15:13 | 17.13 | 17.14 | 17.13 | 17.14 | 2.6K |
| 15:14 | 17.14 | 17.14 | 17.13 | 17.14 | 1.8K |
| 15:15 | 17.13 | 17.14 | 17.13 | 17.13 | 4.8K |
| 15:16 | 17.14 | 17.14 | 17.14 | 17.14 | 2.2K |
| 15:17 | 17.14 | 17.14 | 17.14 | 17.14 | 6.2K |
| 15:18 | 17.15 | 17.15 | 17.15 | 17.15 | 4.4K |
| 15:19 | 17.15 | 17.17 | 17.15 | 17.16 | 6.0K |
| 15:21 | 17.16 | 17.16 | 17.16 | 17.16 | 0.4K |
| 15:22 | 17.17 | 17.17 | 17.17 | 17.17 | 2.8K |
| 15:24 | 17.17 | 17.17 | 17.17 | 17.17 | 2.0K |
| 15:25 | 17.17 | 17.17 | 17.17 | 17.17 | 3.6K |
| 15:26 | 17.17 | 17.17 | 17.17 | 17.17 | 1.3K |
| 15:27 | 17.16 | 17.17 | 17.16 | 17.17 | 2.8K |
| 15:28 | 17.17 | 17.17 | 17.16 | 17.17 | 2.0K |
| 15:29 | 17.15 | 17.17 | 17.15 | 17.17 | 21.0K |
| 15:30 | 17.17 | 17.17 | 17.17 | 17.17 | 1.5K |
| 15:31 | 17.17 | 17.17 | 17.17 | 17.17 | 1.0K |
| 15:32 | 17.18 | 17.18 | 17.18 | 17.18 | 4.7K |
| 15:33 | 17.18 | 17.18 | 17.18 | 17.18 | 1.5K |
| 15:34 | 17.18 | 17.18 | 17.17 | 17.17 | 10.0K |
| 15:35 | 17.16 | 17.17 | 17.16 | 17.17 | 7.4K |
| 15:36 | 17.17 | 17.17 | 17.16 | 17.17 | 2.5K |
| 15:37 | 17.17 | 17.18 | 17.17 | 17.18 | 6.7K |
| 15:39 | 17.18 | 17.18 | 17.18 | 17.18 | 5.1K |
| 15:40 | 17.18 | 17.18 | 17.18 | 17.18 | 0.3K |
| 15:41 | 17.19 | 17.19 | 17.19 | 17.18 | 7.9K |
| 15:42 | 17.19 | 17.19 | 17.19 | 17.18 | 2.3K |
| 15:43 | 17.19 | 17.19 | 17.19 | 17.18 | 2.1K |
| 15:44 | 17.20 | 17.20 | 17.20 | 17.20 | 7.7K |
| 15:45 | 17.19 | 17.19 | 17.19 | 17.18 | 14.4K |
| 15:47 | 17.18 | 17.18 | 17.18 | 17.18 | 2.3K |
| 15:48 | 17.20 | 17.20 | 17.20 | 17.20 | 4.8K |
| 15:49 | 17.21 | 17.22 | 17.21 | 17.21 | 17.4K |
| 15:50 | 17.21 | 17.24 | 17.21 | 17.24 | 12.6K |
| 15:51 | 17.24 | 17.24 | 17.24 | 17.24 | 9.9K |
| 15:52 | 17.24 | 17.24 | 17.22 | 17.23 | 5.9K |
| 15:53 | 17.23 | 17.23 | 17.22 | 17.22 | 10.7K |
| 15:54 | 17.21 | 17.21 | 17.21 | 17.21 | 6.1K |
| 15:55 | 17.20 | 17.20 | 17.20 | 17.20 | 10.9K |
| 15:56 | 17.20 | 17.20 | 17.19 | 17.20 | 15.0K |
| 15:57 | 17.20 | 17.22 | 17.20 | 17.22 | 17.1K |
| 15:58 | 17.22 | 17.23 | 17.21 | 17.21 | 43.8K |
| 15:59 | 17.21 | 17.21 | 17.17 | 17.17 | 250.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.21 | 17.35 | 17.12 | 17.33 | 1.3M |
| 2025-09-26 | 17.01 | 17.25 | 16.99 | 17.13 | 1.3M |
| 2025-09-25 | 17.12 | 17.13 | 16.82 | 16.95 | 1.2M |
| 2025-09-24 | 17.03 | 17.25 | 16.94 | 17.19 | 1.3M |
| 2025-09-23 | 17.01 | 17.45 | 17.01 | 17.05 | 2.3M |
| 2025-09-22 | 16.44 | 16.94 | 16.36 | 16.89 | 2.3M |
| 2025-09-19 | 16.67 | 16.69 | 16.48 | 16.55 | 2.5M |
| 2025-09-18 | 16.63 | 16.80 | 16.62 | 16.67 | 1.5M |
| 2025-09-17 | 16.76 | 16.88 | 16.41 | 16.58 | 1.4M |
| 2025-09-16 | 16.81 | 16.88 | 16.62 | 16.70 | 1.0M |
| 2025-09-15 | 16.59 | 16.80 | 16.50 | 16.80 | 1.2M |
| 2025-09-12 | 16.75 | 16.75 | 16.44 | 16.48 | 1.2M |
| 2025-09-11 | 16.55 | 16.79 | 16.55 | 16.79 | 1.2M |
| 2025-09-10 | 16.78 | 16.83 | 16.37 | 16.52 | 1.4M |
| 2025-09-09 | 16.82 | 16.92 | 16.43 | 16.77 | 1.9M |
| 2025-09-08 | 16.86 | 17.14 | 16.77 | 16.82 | 1.8M |
| 2025-09-05 | 16.77 | 17.01 | 16.64 | 16.77 | 1.4M |
| 2025-09-04 | 16.28 | 16.73 | 16.23 | 16.73 | 1.5M |
| 2025-09-03 | 16.23 | 16.41 | 16.08 | 16.29 | 1.9M |
| 2025-09-02 | 16.63 | 16.64 | 16.36 | 16.41 | 1.6M |
| 2025-08-29 | 16.48 | 16.69 | 16.42 | 16.64 | 1.2M |
| 2025-08-28 | 16.39 | 16.56 | 16.29 | 16.52 | 1.1M |
| 2025-08-27 | 16.22 | 16.42 | 16.15 | 16.35 | 1.1M |
| 2025-08-26 | 16.27 | 16.47 | 16.23 | 16.36 | 1.5M |
| 2025-08-25 | 16.21 | 16.42 | 16.17 | 16.39 | 1.4M |
| 2025-08-22 | 15.88 | 16.30 | 15.85 | 16.27 | 2.1M |
| 2025-08-21 | 15.65 | 15.89 | 15.60 | 15.80 | 1.6M |
| 2025-08-20 | 15.94 | 16.02 | 15.69 | 15.71 | 2.7M |
| 2025-08-19 | 15.50 | 15.74 | 15.47 | 15.63 | 2.0M |
| 2025-08-18 | 15.48 | 15.67 | 15.39 | 15.40 | 1.3M |
| 2025-08-15 | 15.62 | 15.62 | 15.39 | 15.48 | 1.0M |
| 2025-08-14 | 15.48 | 15.55 | 15.31 | 15.53 | 1.5M |
| 2025-08-13 | 15.16 | 15.73 | 15.15 | 15.64 | 2.2M |
| 2025-08-12 | 14.88 | 15.13 | 14.75 | 15.07 | 2.0M |
| 2025-08-11 | 15.19 | 15.29 | 14.89 | 14.94 | 2.0M |
| 2025-08-08 | 15.23 | 15.28 | 15.01 | 15.10 | 1.2M |
| 2025-08-07 | 15.51 | 15.59 | 14.96 | 15.22 | 1.9M |
| 2025-08-06 | 15.76 | 15.76 | 15.43 | 15.53 | 2.1M |
| 2025-08-05 | 14.95 | 15.73 | 14.93 | 15.73 | 3.4M |
| 2025-08-04 | 14.75 | 15.14 | 14.75 | 15.02 | 2.7M |
| 2025-08-01 | 14.70 | 14.75 | 14.38 | 14.69 | 2.7M |
| 2025-07-31 | 14.89 | 15.06 | 14.68 | 14.84 | 3.0M |
| 2025-07-30 | 15.20 | 15.52 | 14.97 | 15.01 | 4.6M |
| 2025-07-29 | 14.77 | 15.45 | 14.71 | 15.38 | 6.8M |
| 2025-07-28 | 14.42 | 14.69 | 14.29 | 14.29 | 4.5M |
| 2025-07-25 | 14.39 | 14.57 | 14.35 | 14.55 | 1.5M |
| 2025-07-24 | 14.56 | 14.60 | 14.28 | 14.35 | 1.7M |
| 2025-07-23 | 14.65 | 14.84 | 14.50 | 14.73 | 1.8M |
| 2025-07-22 | 14.36 | 14.65 | 14.36 | 14.45 | 1.8M |
| 2025-07-21 | 14.43 | 14.59 | 14.35 | 14.44 | 1.7M |
| 2025-07-18 | 14.46 | 14.58 | 14.26 | 14.43 | 2.1M |
| 2025-07-17 | 14.59 | 14.72 | 14.39 | 14.41 | 2.7M |
| 2025-07-16 | 14.40 | 14.71 | 14.40 | 14.51 | 3.6M |
| 2025-07-15 | 14.82 | 14.83 | 14.33 | 14.42 | 3.1M |
| 2025-07-14 | 15.00 | 15.25 | 14.64 | 14.74 | 3.5M |
| 2025-07-11 | 15.02 | 15.25 | 14.95 | 15.14 | 4.0M |
| 2025-07-10 | 14.90 | 15.18 | 14.89 | 15.02 | 4.1M |
| 2025-07-09 | 14.62 | 14.88 | 14.45 | 14.78 | 3.7M |
| 2025-07-08 | 14.37 | 14.72 | 14.22 | 14.48 | 3.3M |
| 2025-07-07 | 16.98 | 17.34 | 16.88 | 17.11 | 3.6M |
| 2025-07-03 | 17.05 | 17.45 | 16.80 | 17.15 | 3.1M |
| 2025-07-02 | 16.30 | 16.64 | 16.01 | 16.60 | 2.7M |
| 2025-07-01 | 15.75 | 17.04 | 15.66 | 16.29 | 3.6M |
| 2025-06-30 | 15.77 | 15.88 | 15.58 | 15.81 | 1.3M |
| 2025-06-27 | 15.54 | 15.77 | 15.49 | 15.74 | 2.3M |
| 2025-06-26 | 15.59 | 15.65 | 15.46 | 15.52 | 1.3M |
| 2025-06-25 | 15.69 | 15.72 | 15.42 | 15.53 | 1.2M |
| 2025-06-24 | 15.43 | 15.65 | 15.34 | 15.64 | 1.3M |
| 2025-06-23 | 14.98 | 15.22 | 14.80 | 15.21 | 1.3M |
| 2025-06-20 | 15.02 | 15.13 | 14.81 | 14.99 | 1.6M |
| 2025-06-18 | 15.20 | 15.23 | 14.98 | 15.01 | 1.2M |
| 2025-06-17 | 14.72 | 15.43 | 14.72 | 15.23 | 2.2M |
| 2025-06-16 | 14.65 | 15.08 | 14.65 | 15.08 | 1.9M |
| 2025-06-13 | 15.00 | 15.02 | 14.56 | 14.60 | 1.8M |
| 2025-06-12 | 14.97 | 15.19 | 14.84 | 15.07 | 1.4M |
| 2025-06-11 | 15.18 | 15.26 | 15.03 | 15.04 | 1.6M |
| 2025-06-10 | 14.82 | 15.26 | 14.75 | 15.18 | 2.4M |
| 2025-06-09 | 14.68 | 14.84 | 14.59 | 14.73 | 1.8M |
| 2025-06-06 | 14.71 | 14.81 | 14.50 | 14.59 | 1.1M |
| 2025-06-05 | 14.55 | 14.71 | 14.50 | 14.59 | 2.4M |
| 2025-06-04 | 14.53 | 14.76 | 14.48 | 14.56 | 2.8M |
| 2025-06-03 | 14.53 | 14.65 | 14.27 | 14.55 | 1.9M |
| 2025-06-02 | 14.65 | 14.72 | 14.37 | 14.62 | 3.0M |
| 2025-05-30 | 14.85 | 14.93 | 14.67 | 14.71 | 2.7M |
| 2025-05-29 | 15.28 | 15.35 | 14.87 | 14.96 | 3.1M |
| 2025-05-28 | 15.71 | 15.72 | 15.45 | 15.45 | 1.5M |
| 2025-05-27 | 15.55 | 15.79 | 15.45 | 15.70 | 1.9M |
| 2025-05-23 | 14.90 | 15.33 | 14.90 | 15.29 | 2.2M |
| 2025-05-22 | 15.00 | 15.23 | 14.92 | 15.20 | 1.7M |
| 2025-05-21 | 15.38 | 15.42 | 14.93 | 14.99 | 3.6M |
| 2025-05-20 | 15.93 | 15.93 | 15.32 | 15.52 | 3.7M |
| 2025-05-19 | 17.15 | 17.36 | 15.94 | 16.07 | 3.7M |
| 2025-05-16 | 16.58 | 16.95 | 16.38 | 16.90 | 2.5M |
| 2025-05-15 | 16.73 | 16.87 | 16.52 | 16.63 | 1.3M |
| 2025-05-14 | 16.21 | 16.97 | 16.10 | 16.75 | 3.6M |
| 2025-05-13 | 15.29 | 16.74 | 15.17 | 16.19 | 8.5M |
| 2025-05-12 | 17.87 | 18.01 | 17.59 | 17.89 | 1.7M |
| 2025-05-09 | 17.26 | 17.35 | 17.04 | 17.22 | 0.9M |
| 2025-05-08 | 16.92 | 17.47 | 16.82 | 17.27 | 1.5M |
| 2025-05-07 | 16.81 | 17.02 | 16.70 | 16.94 | 1.6M |
| 2025-05-06 | 16.68 | 16.84 | 16.52 | 16.68 | 1.0M |
| 2025-05-05 | 16.47 | 16.92 | 16.38 | 16.75 | 1.0M |
| 2025-05-02 | 16.68 | 16.76 | 16.51 | 16.64 | 0.8M |
| 2025-05-01 | 16.46 | 16.56 | 16.27 | 16.42 | 0.6M |
| 2025-04-30 | 16.31 | 16.67 | 16.08 | 16.40 | 1.0M |
| 2025-04-29 | 16.30 | 16.60 | 16.12 | 16.55 | 0.8M |
| 2025-04-28 | 16.34 | 16.49 | 16.15 | 16.41 | 1.1M |
| 2025-04-25 | 16.26 | 16.39 | 16.17 | 16.37 | 0.6M |
| 2025-04-24 | 16.32 | 16.41 | 16.21 | 16.32 | 0.6M |
| 2025-04-23 | 16.83 | 17.09 | 16.34 | 16.36 | 1.2M |
| 2025-04-22 | 16.35 | 16.57 | 16.23 | 16.51 | 1.0M |
| 2025-04-21 | 16.00 | 16.12 | 15.76 | 16.07 | 1.3M |
| 2025-04-17 | 15.76 | 16.18 | 15.65 | 16.06 | 1.6M |
| 2025-04-16 | 15.86 | 15.97 | 15.48 | 15.72 | 1.2M |
| 2025-04-15 | 15.72 | 15.95 | 15.56 | 15.94 | 1.2M |
| 2025-04-14 | 15.83 | 15.88 | 15.30 | 15.61 | 0.9M |
| 2025-04-11 | 15.38 | 15.67 | 15.08 | 15.65 | 1.2M |
| 2025-04-10 | 15.49 | 15.59 | 14.85 | 15.42 | 1.7M |
| 2025-04-09 | 14.36 | 16.14 | 14.35 | 15.95 | 2.0M |
| 2025-04-08 | 15.26 | 15.40 | 14.20 | 14.44 | 3.0M |
| 2025-04-07 | 14.04 | 15.46 | 13.81 | 14.72 | 2.8M |
| 2025-04-04 | 14.66 | 14.87 | 13.88 | 14.53 | 3.0M |
| 2025-04-03 | 15.99 | 16.15 | 15.29 | 15.32 | 1.9M |
| 2025-04-02 | 16.00 | 16.60 | 15.89 | 16.54 | 0.9M |
| 2025-04-01 | 16.00 | 16.24 | 15.80 | 16.07 | 1.8M |
| 2025-03-31 | 15.89 | 16.36 | 15.78 | 16.26 | 1.7M |
| 2025-03-28 | 16.41 | 16.46 | 16.12 | 16.24 | 1.2M |
| 2025-03-27 | 16.89 | 16.89 | 16.45 | 16.46 | 1.4M |
| 2025-03-26 | 16.91 | 17.01 | 16.80 | 16.96 | 1.1M |
| 2025-03-25 | 17.18 | 17.26 | 16.79 | 16.88 | 0.9M |
| 2025-03-24 | 17.24 | 17.33 | 16.84 | 17.07 | 1.3M |
| 2025-03-21 | 16.95 | 17.06 | 16.57 | 17.05 | 2.1M |
| 2025-03-20 | 17.10 | 17.35 | 17.10 | 17.13 | 0.6M |
| 2025-03-19 | 17.00 | 17.35 | 16.96 | 17.31 | 0.8M |
| 2025-03-18 | 17.21 | 17.40 | 16.93 | 16.96 | 1.2M |
| 2025-03-17 | 16.68 | 17.37 | 16.65 | 17.36 | 1.2M |
| 2025-03-14 | 16.52 | 16.81 | 16.47 | 16.65 | 1.4M |
| 2025-03-13 | 16.78 | 17.13 | 16.46 | 16.47 | 0.8M |
| 2025-03-12 | 17.05 | 17.15 | 16.68 | 16.84 | 1.4M |
| 2025-03-11 | 17.49 | 17.52 | 17.00 | 17.01 | 1.4M |
| 2025-03-10 | 17.53 | 17.70 | 17.34 | 17.65 | 1.5M |
| 2025-03-07 | 17.84 | 17.90 | 17.42 | 17.56 | 0.9M |
| 2025-03-06 | 17.73 | 18.01 | 17.62 | 17.90 | 1.4M |
| 2025-03-05 | 17.60 | 18.02 | 17.51 | 17.97 | 0.9M |
| 2025-03-04 | 17.46 | 17.68 | 17.11 | 17.37 | 1.9M |
| 2025-03-03 | 17.70 | 18.13 | 17.54 | 17.74 | 1.5M |
| 2025-02-28 | 17.90 | 17.93 | 17.52 | 17.73 | 1.4M |
| 2025-02-27 | 18.39 | 18.43 | 17.89 | 17.92 | 2.2M |
| 2025-02-26 | 17.88 | 18.51 | 17.77 | 18.35 | 2.4M |
| 2025-02-25 | 17.31 | 18.03 | 16.90 | 18.02 | 2.4M |
| 2025-02-24 | 18.00 | 18.05 | 17.58 | 17.77 | 1.7M |
| 2025-02-21 | 18.44 | 18.45 | 17.84 | 17.95 | 1.3M |
| 2025-02-20 | 18.04 | 18.26 | 17.74 | 18.20 | 0.9M |
| 2025-02-19 | 17.73 | 18.25 | 17.51 | 18.05 | 1.6M |
| 2025-02-18 | 17.50 | 17.93 | 17.50 | 17.75 | 1.3M |
| 2025-02-14 | 17.22 | 17.43 | 17.13 | 17.43 | 2.2M |
| 2025-02-13 | 16.82 | 17.18 | 16.73 | 17.13 | 1.4M |
| 2025-02-12 | 16.59 | 16.73 | 16.49 | 16.65 | 0.7M |
| 2025-02-11 | 16.52 | 16.88 | 16.52 | 16.73 | 0.8M |
| 2025-02-10 | 16.81 | 16.82 | 16.58 | 16.72 | 0.9M |
| 2025-02-07 | 16.69 | 17.14 | 16.60 | 16.63 | 2.6M |
| 2025-02-06 | 16.98 | 17.12 | 16.67 | 16.73 | 0.6M |
| 2025-02-05 | 16.95 | 17.02 | 16.65 | 16.94 | 1.2M |
| 2025-02-04 | 16.69 | 16.95 | 16.65 | 16.90 | 1.5M |
| 2025-02-03 | 16.70 | 16.91 | 16.42 | 16.70 | 1.7M |
| 2025-01-31 | 17.40 | 17.46 | 16.97 | 17.02 | 1.0M |
| 2025-01-30 | 17.42 | 17.55 | 17.26 | 17.38 | 1.2M |
| 2025-01-29 | 17.04 | 17.38 | 17.04 | 17.23 | 1.5M |
| 2025-01-28 | 16.98 | 17.21 | 16.91 | 17.09 | 1.1M |
| 2025-01-27 | 17.16 | 17.41 | 16.84 | 16.85 | 1.7M |
| 2025-01-24 | 16.99 | 17.23 | 16.89 | 17.15 | 1.5M |
| 2025-01-23 | 17.26 | 17.35 | 16.92 | 17.11 | 2.1M |
| 2025-01-22 | 17.59 | 17.70 | 17.10 | 17.41 | 3.0M |
| 2025-01-21 | 17.48 | 17.79 | 17.08 | 17.35 | 2.2M |
| 2025-01-17 | 17.38 | 17.43 | 17.10 | 17.17 | 0.8M |
| 2025-01-16 | 17.59 | 17.75 | 17.00 | 17.21 | 1.3M |
| 2025-01-15 | 17.78 | 17.86 | 17.50 | 17.51 | 0.9M |
| 2025-01-14 | 17.37 | 17.62 | 17.29 | 17.47 | 1.4M |
| 2025-01-13 | 17.26 | 17.36 | 17.06 | 17.30 | 0.8M |
| 2025-01-10 | 17.50 | 17.70 | 17.31 | 17.40 | 1.4M |
| 2025-01-08 | 17.66 | 17.82 | 17.51 | 17.71 | 1.3M |
| 2025-01-07 | 17.59 | 17.87 | 17.59 | 17.75 | 1.4M |
| 2025-01-06 | 17.65 | 17.96 | 17.58 | 17.62 | 1.0M |
| 2025-01-03 | 17.44 | 17.54 | 17.20 | 17.42 | 0.6M |
| 2025-01-02 | 17.72 | 17.85 | 17.35 | 17.42 | 0.9M |