17.14
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 16.86 | 16.86 | 16.65 | 16.67 | 1,847.2K |
| 09:35 | 16.66 | 16.69 | 16.54 | 16.60 | 1,965.0K |
| 09:40 | 16.59 | 16.59 | 16.45 | 16.45 | 1,756.9K |
| 09:45 | 16.44 | 16.54 | 16.42 | 16.49 | 1,261.8K |
| 09:50 | 16.50 | 16.53 | 16.43 | 16.44 | 858.6K |
| 09:55 | 16.43 | 16.43 | 16.18 | 16.19 | 2,328.5K |
| 10:00 | 16.18 | 16.33 | 16.17 | 16.30 | 1,695.3K |
| 10:05 | 16.30 | 16.30 | 16.21 | 16.22 | 662.7K |
| 10:10 | 16.22 | 16.23 | 16.07 | 16.15 | 1,554.6K |
| 10:15 | 16.15 | 16.22 | 16.10 | 16.10 | 717.7K |
| 10:20 | 16.10 | 16.17 | 16.09 | 16.14 | 540.5K |
| 10:25 | 16.14 | 16.14 | 15.95 | 15.99 | 2,096.9K |
| 10:30 | 16.00 | 16.03 | 15.97 | 15.99 | 884.4K |
| 10:35 | 15.98 | 16.18 | 15.98 | 16.09 | 857.1K |
| 10:40 | 16.08 | 16.23 | 16.04 | 16.23 | 533.2K |
| 10:45 | 16.23 | 16.24 | 16.18 | 16.23 | 525.3K |
| 10:50 | 16.23 | 16.25 | 16.18 | 16.19 | 499.8K |
| 10:55 | 16.19 | 16.20 | 16.13 | 16.17 | 239.9K |
| 11:00 | 16.18 | 16.22 | 16.18 | 16.20 | 182.6K |
| 11:05 | 16.19 | 16.26 | 16.13 | 16.18 | 358.3K |
| 11:10 | 16.17 | 16.24 | 16.17 | 16.22 | 204.5K |
| 11:15 | 16.20 | 16.20 | 16.15 | 16.18 | 182.0K |
| 11:20 | 16.19 | 16.19 | 16.10 | 16.11 | 227.0K |
| 11:25 | 16.11 | 16.11 | 16.02 | 16.08 | 306.7K |
| 11:30 | 16.08 | 16.08 | 16.08 | 16.08 | 8.1K |
| 13:00 | 16.07 | 16.07 | 15.99 | 15.99 | 629.6K |
| 13:05 | 16.01 | 16.07 | 15.99 | 16.07 | 315.5K |
| 13:10 | 16.07 | 16.16 | 16.05 | 16.14 | 225.9K |
| 13:15 | 16.14 | 16.15 | 16.05 | 16.05 | 154.2K |
| 13:20 | 16.05 | 16.13 | 16.05 | 16.07 | 156.8K |
| 13:25 | 16.07 | 16.13 | 16.07 | 16.12 | 248.0K |
| 13:30 | 16.13 | 16.14 | 16.10 | 16.11 | 193.6K |
| 13:35 | 16.10 | 16.10 | 16.05 | 16.07 | 243.3K |
| 13:40 | 16.06 | 16.07 | 16.01 | 16.01 | 242.1K |
| 13:45 | 16.02 | 16.04 | 15.99 | 16.04 | 397.3K |
| 13:50 | 16.03 | 16.06 | 16.01 | 16.05 | 141.8K |
| 13:55 | 16.06 | 16.10 | 16.03 | 16.05 | 139.4K |
| 14:00 | 16.06 | 16.06 | 15.99 | 15.99 | 495.2K |
| 14:05 | 15.99 | 16.01 | 15.99 | 15.99 | 329.8K |
| 14:10 | 16.00 | 16.00 | 15.98 | 16.00 | 289.4K |
| 14:15 | 15.99 | 16.08 | 15.98 | 16.07 | 317.6K |
| 14:20 | 16.07 | 16.08 | 16.01 | 16.03 | 202.3K |
| 14:25 | 16.03 | 16.16 | 16.03 | 16.16 | 319.5K |
| 14:30 | 16.17 | 16.20 | 16.12 | 16.15 | 461.9K |
| 14:35 | 16.16 | 16.17 | 16.08 | 16.09 | 409.6K |
| 14:40 | 16.09 | 16.19 | 16.08 | 16.18 | 592.8K |
| 14:45 | 16.17 | 16.34 | 16.17 | 16.34 | 773.8K |
| 14:50 | 16.33 | 16.34 | 16.25 | 16.26 | 1,552.2K |
| 14:55 | 16.26 | 16.28 | 16.26 | 16.27 | 487.7K |
| 15:40 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 16.72 | 17.30 | 16.70 | 17.14 | 39.0M |
| 2025-09-29 | 16.81 | 16.98 | 16.54 | 16.66 | 30.0M |
| 2025-09-26 | 16.91 | 17.80 | 16.88 | 17.05 | 47.3M |
| 2025-09-25 | 16.51 | 17.68 | 16.36 | 17.21 | 55.8M |
| 2025-09-24 | 16.15 | 16.95 | 16.13 | 16.70 | 36.6M |
| 2025-09-23 | 16.89 | 16.89 | 15.94 | 16.27 | 32.0M |
| 2025-09-22 | 16.41 | 16.89 | 16.28 | 16.89 | 29.3M |
| 2025-09-19 | 16.40 | 16.96 | 16.30 | 16.65 | 33.4M |
| 2025-09-18 | 16.74 | 17.26 | 16.13 | 16.44 | 50.8M |
| 2025-09-17 | 17.40 | 17.45 | 16.86 | 16.91 | 41.3M |
| 2025-09-16 | 17.16 | 17.46 | 16.96 | 17.29 | 43.2M |
| 2025-09-15 | 18.30 | 18.50 | 17.40 | 17.45 | 56.9M |
| 2025-09-12 | 17.54 | 18.50 | 17.20 | 17.79 | 92.3M |
| 2025-09-11 | 17.00 | 18.17 | 16.90 | 17.63 | 112.4M |
| 2025-09-10 | 16.05 | 17.62 | 16.05 | 17.62 | 64.7M |
| 2025-09-09 | 16.55 | 16.59 | 15.92 | 16.02 | 44.3M |
| 2025-09-08 | 16.32 | 16.80 | 16.11 | 16.71 | 67.5M |
| 2025-09-05 | 15.59 | 17.15 | 15.12 | 16.70 | 89.7M |
| 2025-09-04 | 16.62 | 16.87 | 15.26 | 15.59 | 71.3M |
| 2025-09-03 | 16.47 | 18.00 | 15.77 | 16.95 | 85.6M |
| 2025-09-02 | 16.20 | 17.14 | 16.18 | 16.48 | 67.9M |
| 2025-09-01 | 16.29 | 17.50 | 15.68 | 16.69 | 76.2M |
| 2025-08-29 | 16.68 | 16.99 | 15.94 | 15.95 | 100.2M |
| 2025-08-28 | 14.82 | 16.18 | 14.82 | 16.18 | 75.1M |
| 2025-08-27 | 14.98 | 15.28 | 14.70 | 14.71 | 34.8M |
| 2025-08-26 | 14.88 | 15.20 | 14.74 | 14.99 | 26.1M |
| 2025-08-25 | 15.07 | 15.27 | 14.82 | 14.98 | 37.3M |
| 2025-08-22 | 14.60 | 15.33 | 14.58 | 15.01 | 46.8M |
| 2025-08-21 | 14.67 | 14.80 | 14.50 | 14.64 | 19.3M |
| 2025-08-20 | 14.41 | 14.68 | 14.31 | 14.68 | 22.9M |
| 2025-08-19 | 14.50 | 14.56 | 14.31 | 14.46 | 15.6M |
| 2025-08-18 | 14.27 | 14.58 | 14.25 | 14.51 | 23.2M |
| 2025-08-15 | 14.22 | 14.43 | 14.17 | 14.40 | 12.7M |
| 2025-08-14 | 14.48 | 14.63 | 14.21 | 14.22 | 18.4M |
| 2025-08-13 | 14.55 | 14.66 | 14.41 | 14.50 | 17.1M |
| 2025-08-12 | 14.44 | 14.64 | 14.30 | 14.56 | 21.2M |
| 2025-08-11 | 14.30 | 14.52 | 14.28 | 14.44 | 15.3M |
| 2025-08-08 | 14.49 | 14.49 | 14.30 | 14.34 | 19.1M |
| 2025-08-07 | 14.28 | 14.78 | 14.22 | 14.65 | 41.3M |
| 2025-08-06 | 14.09 | 14.34 | 13.98 | 14.29 | 15.4M |
| 2025-08-05 | 14.10 | 14.13 | 14.05 | 14.09 | 7.4M |
| 2025-08-04 | 13.90 | 14.15 | 13.87 | 14.09 | 7.3M |
| 2025-08-01 | 13.98 | 14.15 | 13.88 | 13.99 | 8.0M |
| 2025-07-31 | 14.11 | 14.27 | 13.92 | 13.97 | 13.5M |
| 2025-07-30 | 14.31 | 14.36 | 14.08 | 14.18 | 12.5M |
| 2025-07-29 | 14.25 | 14.45 | 14.20 | 14.32 | 16.2M |
| 2025-07-28 | 14.35 | 14.42 | 14.22 | 14.27 | 13.1M |
| 2025-07-25 | 14.21 | 14.34 | 14.12 | 14.33 | 17.5M |
| 2025-07-24 | 14.01 | 14.24 | 13.98 | 14.21 | 15.6M |
| 2025-07-23 | 13.95 | 14.13 | 13.95 | 14.01 | 12.3M |
| 2025-07-22 | 14.02 | 14.13 | 13.99 | 14.04 | 9.9M |
| 2025-07-21 | 14.00 | 14.11 | 14.00 | 14.08 | 9.3M |
| 2025-07-18 | 14.11 | 14.18 | 14.01 | 14.06 | 10.7M |
| 2025-07-17 | 13.93 | 14.12 | 13.89 | 14.11 | 8.9M |
| 2025-07-16 | 13.96 | 14.15 | 13.90 | 13.99 | 8.7M |
| 2025-07-15 | 14.09 | 14.12 | 13.85 | 13.96 | 10.7M |
| 2025-07-14 | 14.17 | 14.22 | 14.07 | 14.09 | 7.8M |
| 2025-07-11 | 14.05 | 14.25 | 13.91 | 14.18 | 12.6M |
| 2025-07-10 | 14.04 | 14.11 | 13.95 | 14.07 | 9.1M |
| 2025-07-09 | 14.18 | 14.21 | 14.02 | 14.04 | 12.3M |
| 2025-07-08 | 14.15 | 14.25 | 14.11 | 14.22 | 10.8M |
| 2025-07-07 | 14.09 | 14.23 | 14.05 | 14.10 | 10.0M |
| 2025-07-04 | 14.32 | 14.73 | 14.06 | 14.21 | 22.7M |
| 2025-07-03 | 14.20 | 14.70 | 14.18 | 14.46 | 18.6M |
| 2025-07-02 | 14.31 | 14.47 | 14.10 | 14.20 | 24.5M |
| 2025-07-01 | 14.25 | 14.97 | 14.20 | 14.55 | 43.5M |
| 2025-06-30 | 14.20 | 14.60 | 14.20 | 14.34 | 21.3M |
| 2025-06-27 | 14.13 | 14.44 | 14.00 | 14.08 | 22.4M |
| 2025-06-26 | 14.11 | 14.15 | 13.93 | 13.98 | 13.9M |
| 2025-06-25 | 13.90 | 14.17 | 13.83 | 14.07 | 21.6M |
| 2025-06-24 | 13.82 | 14.16 | 13.82 | 13.94 | 20.6M |
| 2025-06-23 | 13.17 | 14.20 | 13.10 | 13.81 | 24.4M |
| 2025-06-20 | 13.29 | 13.54 | 13.20 | 13.30 | 8.7M |
| 2025-06-19 | 13.50 | 13.57 | 13.26 | 13.29 | 8.2M |
| 2025-06-18 | 13.34 | 13.54 | 13.30 | 13.45 | 8.6M |
| 2025-06-17 | 13.25 | 13.52 | 13.21 | 13.39 | 8.3M |
| 2025-06-16 | 13.10 | 13.29 | 13.10 | 13.24 | 4.6M |
| 2025-06-13 | 13.40 | 13.49 | 13.10 | 13.18 | 11.6M |
| 2025-06-12 | 13.60 | 13.70 | 13.45 | 13.46 | 8.4M |
| 2025-06-11 | 13.55 | 13.87 | 13.46 | 13.61 | 11.6M |
| 2025-06-10 | 13.67 | 13.90 | 13.42 | 13.54 | 10.4M |
| 2025-06-09 | 13.53 | 13.68 | 13.52 | 13.66 | 6.4M |
| 2025-06-06 | 13.64 | 13.77 | 13.53 | 13.55 | 8.7M |
| 2025-06-05 | 13.46 | 13.64 | 13.38 | 13.60 | 7.2M |
| 2025-06-04 | 13.42 | 13.53 | 13.41 | 13.48 | 4.6M |
| 2025-06-03 | 13.32 | 13.52 | 13.26 | 13.42 | 4.8M |
| 2025-05-30 | 13.58 | 13.63 | 13.40 | 13.43 | 5.6M |
| 2025-05-29 | 13.43 | 13.70 | 13.40 | 13.69 | 7.2M |
| 2025-05-28 | 13.68 | 13.73 | 13.40 | 13.40 | 7.4M |
| 2025-05-27 | 13.68 | 13.77 | 13.57 | 13.65 | 5.8M |
| 2025-05-26 | 13.61 | 13.85 | 13.61 | 13.71 | 6.0M |
| 2025-05-23 | 13.93 | 14.01 | 13.60 | 13.61 | 9.2M |
| 2025-05-22 | 14.05 | 14.30 | 13.92 | 13.93 | 9.1M |
| 2025-05-21 | 14.18 | 14.33 | 14.06 | 14.09 | 9.0M |
| 2025-05-20 | 13.97 | 14.45 | 13.86 | 14.27 | 18.4M |
| 2025-05-19 | 13.80 | 14.00 | 13.74 | 13.98 | 7.2M |
| 2025-05-16 | 13.75 | 13.91 | 13.75 | 13.81 | 5.2M |
| 2025-05-15 | 14.09 | 14.15 | 13.81 | 13.82 | 8.7M |
| 2025-05-14 | 14.16 | 14.26 | 14.03 | 14.16 | 8.7M |
| 2025-05-13 | 14.40 | 14.40 | 14.10 | 14.14 | 8.7M |
| 2025-05-12 | 14.21 | 14.33 | 14.16 | 14.29 | 8.4M |
| 2025-05-09 | 14.35 | 14.36 | 14.02 | 14.08 | 8.4M |
| 2025-05-08 | 14.30 | 14.35 | 14.24 | 14.33 | 10.8M |
| 2025-05-07 | 14.35 | 14.44 | 14.13 | 14.30 | 14.3M |
| 2025-05-06 | 13.90 | 14.26 | 13.90 | 14.26 | 13.3M |
| 2025-04-30 | 13.79 | 13.92 | 13.70 | 13.86 | 9.2M |
| 2025-04-29 | 13.64 | 13.70 | 13.50 | 13.65 | 7.3M |
| 2025-04-28 | 13.85 | 13.95 | 13.55 | 13.60 | 9.0M |
| 2025-04-25 | 13.78 | 14.25 | 13.70 | 13.84 | 12.8M |
| 2025-04-24 | 14.26 | 14.26 | 13.73 | 13.83 | 17.0M |
| 2025-04-23 | 14.40 | 14.55 | 14.21 | 14.26 | 14.2M |
| 2025-04-22 | 14.21 | 14.76 | 14.13 | 14.40 | 20.1M |
| 2025-04-21 | 14.14 | 14.32 | 14.14 | 14.27 | 12.7M |
| 2025-04-18 | 14.45 | 14.54 | 14.06 | 14.14 | 22.9M |
| 2025-04-17 | 14.68 | 15.19 | 14.59 | 14.63 | 33.8M |
| 2025-04-16 | 14.12 | 14.97 | 14.12 | 14.96 | 38.7M |
| 2025-04-15 | 14.60 | 14.68 | 14.21 | 14.30 | 27.0M |
| 2025-04-14 | 15.14 | 15.20 | 14.53 | 14.76 | 53.4M |
| 2025-04-11 | 13.03 | 14.43 | 13.01 | 14.43 | 21.0M |
| 2025-04-10 | 13.10 | 13.43 | 13.02 | 13.12 | 14.4M |
| 2025-04-09 | 12.38 | 13.15 | 11.67 | 12.88 | 17.3M |
| 2025-04-08 | 12.60 | 13.15 | 12.21 | 12.65 | 14.7M |
| 2025-04-07 | 13.30 | 13.81 | 12.81 | 12.81 | 12.9M |
| 2025-04-03 | 14.20 | 14.45 | 14.12 | 14.23 | 7.0M |
| 2025-04-02 | 14.45 | 14.56 | 14.32 | 14.37 | 8.7M |
| 2025-04-01 | 14.22 | 14.80 | 14.20 | 14.57 | 15.2M |
| 2025-03-31 | 14.13 | 14.33 | 13.95 | 14.23 | 7.3M |
| 2025-03-28 | 14.40 | 14.47 | 14.16 | 14.18 | 7.2M |
| 2025-03-27 | 14.20 | 14.45 | 14.06 | 14.33 | 10.3M |
| 2025-03-26 | 14.15 | 14.34 | 14.15 | 14.19 | 6.6M |
| 2025-03-25 | 14.35 | 14.36 | 14.12 | 14.18 | 9.3M |
| 2025-03-24 | 14.70 | 14.74 | 14.05 | 14.35 | 15.6M |
| 2025-03-21 | 15.15 | 15.22 | 14.64 | 14.70 | 19.8M |
| 2025-03-20 | 15.20 | 15.48 | 15.10 | 15.22 | 18.0M |
| 2025-03-19 | 15.22 | 15.48 | 15.15 | 15.24 | 21.7M |
| 2025-03-18 | 14.98 | 15.69 | 14.94 | 15.38 | 33.3M |
| 2025-03-17 | 14.91 | 15.06 | 14.85 | 14.93 | 10.6M |
| 2025-03-14 | 14.68 | 14.94 | 14.61 | 14.91 | 13.2M |
| 2025-03-13 | 15.00 | 15.02 | 14.62 | 14.72 | 15.7M |
| 2025-03-12 | 15.08 | 15.24 | 15.03 | 15.07 | 15.0M |
| 2025-03-11 | 14.92 | 15.13 | 14.86 | 15.08 | 10.6M |
| 2025-03-10 | 15.03 | 15.09 | 14.90 | 15.08 | 11.3M |
| 2025-03-07 | 15.28 | 15.29 | 14.91 | 15.01 | 23.7M |
| 2025-03-06 | 15.38 | 15.50 | 15.26 | 15.38 | 27.0M |
| 2025-03-05 | 15.49 | 15.85 | 15.21 | 15.33 | 33.6M |
| 2025-03-04 | 14.70 | 15.26 | 14.62 | 15.16 | 23.8M |
| 2025-03-03 | 14.94 | 15.09 | 14.73 | 14.81 | 18.3M |
| 2025-02-28 | 15.40 | 15.65 | 14.88 | 14.94 | 29.6M |
| 2025-02-27 | 15.80 | 15.95 | 15.29 | 15.59 | 29.7M |
| 2025-02-26 | 15.61 | 15.87 | 15.36 | 15.85 | 38.7M |
| 2025-02-25 | 15.50 | 15.90 | 15.42 | 15.57 | 39.0M |
| 2025-02-24 | 15.17 | 15.90 | 15.06 | 15.84 | 57.5M |
| 2025-02-21 | 14.93 | 15.28 | 14.82 | 15.19 | 36.7M |
| 2025-02-20 | 15.06 | 15.09 | 14.81 | 14.90 | 21.2M |
| 2025-02-19 | 14.50 | 15.05 | 14.50 | 15.05 | 34.6M |
| 2025-02-18 | 14.85 | 15.28 | 14.57 | 14.64 | 35.1M |
| 2025-02-17 | 14.70 | 15.00 | 14.70 | 14.89 | 21.6M |
| 2025-02-14 | 14.88 | 14.93 | 14.58 | 14.76 | 21.2M |
| 2025-02-13 | 15.11 | 15.11 | 14.85 | 14.88 | 27.5M |
| 2025-02-12 | 14.73 | 15.25 | 14.69 | 15.23 | 40.3M |
| 2025-02-11 | 14.96 | 14.96 | 14.67 | 14.77 | 18.3M |
| 2025-02-10 | 14.85 | 15.00 | 14.74 | 14.98 | 27.3M |
| 2025-02-07 | 14.66 | 15.09 | 14.61 | 14.83 | 35.2M |
| 2025-02-06 | 14.12 | 14.68 | 14.10 | 14.68 | 26.8M |
| 2025-02-05 | 14.00 | 14.36 | 13.99 | 14.22 | 21.3M |
| 2025-01-27 | 14.23 | 14.24 | 13.78 | 13.78 | 14.6M |
| 2025-01-24 | 13.90 | 14.16 | 13.85 | 14.11 | 17.1M |
| 2025-01-23 | 14.50 | 14.69 | 13.91 | 13.94 | 25.8M |
| 2025-01-22 | 14.42 | 14.61 | 14.21 | 14.25 | 19.5M |
| 2025-01-21 | 14.75 | 14.81 | 14.45 | 14.59 | 22.6M |
| 2025-01-20 | 14.88 | 14.91 | 14.57 | 14.71 | 24.9M |
| 2025-01-17 | 14.59 | 15.00 | 14.40 | 14.77 | 38.5M |
| 2025-01-16 | 14.54 | 14.84 | 14.33 | 14.59 | 25.7M |
| 2025-01-15 | 14.44 | 14.70 | 14.28 | 14.50 | 26.6M |
| 2025-01-14 | 13.80 | 14.43 | 13.66 | 14.42 | 32.6M |
| 2025-01-13 | 13.66 | 13.94 | 13.38 | 13.63 | 21.9M |
| 2025-01-10 | 14.40 | 14.86 | 14.00 | 14.00 | 30.9M |
| 2025-01-09 | 14.36 | 14.79 | 14.35 | 14.48 | 27.8M |
| 2025-01-08 | 14.39 | 14.71 | 13.87 | 14.49 | 34.5M |
| 2025-01-07 | 13.96 | 14.74 | 13.90 | 14.59 | 36.0M |
| 2025-01-06 | 14.10 | 14.33 | 13.77 | 13.86 | 26.2M |
| 2025-01-03 | 14.51 | 14.88 | 13.89 | 14.24 | 40.7M |
| 2025-01-02 | 14.63 | 14.75 | 14.08 | 14.32 | 31.1M |