18.87
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.05 | 19.09 | 18.95 | 19.01 | 128.0K |
| 09:35 | 19.01 | 19.12 | 19.00 | 19.10 | 59.7K |
| 09:40 | 19.12 | 19.16 | 19.09 | 19.13 | 57.5K |
| 09:45 | 19.12 | 19.14 | 19.09 | 19.13 | 53.1K |
| 09:50 | 19.13 | 19.24 | 19.13 | 19.23 | 90.7K |
| 09:55 | 19.22 | 19.22 | 19.14 | 19.16 | 60.2K |
| 10:00 | 19.17 | 19.22 | 19.16 | 19.16 | 36.6K |
| 10:05 | 19.15 | 19.15 | 19.10 | 19.13 | 29.2K |
| 10:10 | 19.13 | 19.16 | 19.12 | 19.14 | 17.4K |
| 10:15 | 19.14 | 19.14 | 19.07 | 19.09 | 114.9K |
| 10:20 | 19.09 | 19.12 | 19.08 | 19.10 | 19.9K |
| 10:25 | 19.10 | 19.11 | 19.08 | 19.11 | 21.3K |
| 10:30 | 19.12 | 19.16 | 19.11 | 19.12 | 25.6K |
| 10:35 | 19.12 | 19.14 | 19.11 | 19.14 | 21.1K |
| 10:40 | 19.15 | 19.20 | 19.15 | 19.17 | 39.3K |
| 10:45 | 19.17 | 19.20 | 19.15 | 19.17 | 14.2K |
| 10:50 | 19.17 | 19.19 | 19.15 | 19.15 | 43.3K |
| 10:55 | 19.15 | 19.17 | 19.13 | 19.13 | 22.5K |
| 11:00 | 19.13 | 19.18 | 19.12 | 19.15 | 24.1K |
| 11:05 | 19.16 | 19.16 | 19.12 | 19.13 | 8.3K |
| 11:10 | 19.13 | 19.13 | 19.07 | 19.10 | 57.5K |
| 11:15 | 19.08 | 19.09 | 19.05 | 19.09 | 30.5K |
| 11:20 | 19.07 | 19.09 | 19.07 | 19.09 | 16.6K |
| 11:25 | 19.09 | 19.10 | 19.07 | 19.07 | 8.6K |
| 13:00 | 19.07 | 19.08 | 19.00 | 19.02 | 40.2K |
| 13:05 | 19.03 | 19.05 | 18.95 | 18.95 | 103.8K |
| 13:10 | 18.92 | 18.96 | 18.91 | 18.93 | 72.1K |
| 13:15 | 18.93 | 18.95 | 18.92 | 18.94 | 31.7K |
| 13:20 | 18.94 | 18.96 | 18.93 | 18.94 | 16.2K |
| 13:25 | 18.95 | 18.95 | 18.92 | 18.93 | 35.6K |
| 13:30 | 18.93 | 18.96 | 18.92 | 18.94 | 19.9K |
| 13:35 | 18.95 | 18.98 | 18.95 | 18.97 | 12.2K |
| 13:40 | 18.98 | 19.01 | 18.98 | 18.98 | 22.1K |
| 13:45 | 18.98 | 18.99 | 18.93 | 18.93 | 18.5K |
| 13:50 | 18.93 | 18.95 | 18.92 | 18.93 | 34.5K |
| 13:55 | 18.93 | 18.94 | 18.92 | 18.93 | 25.5K |
| 14:00 | 18.94 | 18.95 | 18.92 | 18.92 | 26.6K |
| 14:05 | 18.92 | 18.94 | 18.92 | 18.93 | 15.0K |
| 14:10 | 18.93 | 18.93 | 18.91 | 18.91 | 37.5K |
| 14:15 | 18.92 | 18.95 | 18.90 | 18.95 | 45.5K |
| 14:20 | 18.95 | 18.98 | 18.94 | 18.95 | 13.7K |
| 14:25 | 18.95 | 19.02 | 18.95 | 18.99 | 32.7K |
| 14:30 | 18.99 | 19.02 | 18.96 | 18.97 | 40.5K |
| 14:35 | 18.97 | 18.98 | 18.90 | 18.90 | 72.1K |
| 14:40 | 18.94 | 18.95 | 18.90 | 18.93 | 56.9K |
| 14:45 | 18.92 | 18.95 | 18.90 | 18.93 | 54.9K |
| 14:50 | 18.93 | 18.93 | 18.89 | 18.90 | 87.7K |
| 14:55 | 18.91 | 18.91 | 18.90 | 18.91 | 34.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 18.98 | 19.04 | 18.85 | 18.87 | 1.7M |
| 2025-09-29 | 18.80 | 19.02 | 18.51 | 18.91 | 2.2M |
| 2025-09-26 | 18.83 | 19.14 | 18.65 | 18.83 | 1.8M |
| 2025-09-25 | 19.05 | 19.24 | 18.88 | 18.88 | 2.0M |
| 2025-09-24 | 18.61 | 19.14 | 18.61 | 19.05 | 2.3M |
| 2025-09-23 | 19.20 | 19.20 | 18.35 | 18.87 | 3.6M |
| 2025-09-22 | 19.59 | 19.59 | 18.95 | 19.16 | 2.3M |
| 2025-09-19 | 19.67 | 19.79 | 19.35 | 19.35 | 2.9M |
| 2025-09-18 | 20.19 | 20.20 | 19.40 | 19.66 | 4.3M |
| 2025-09-17 | 20.16 | 20.31 | 20.02 | 20.16 | 2.3M |
| 2025-09-16 | 19.78 | 20.18 | 19.73 | 20.17 | 3.1M |
| 2025-09-15 | 20.02 | 20.03 | 19.78 | 19.78 | 2.0M |
| 2025-09-12 | 20.24 | 20.29 | 19.93 | 19.97 | 2.7M |
| 2025-09-11 | 20.22 | 20.27 | 19.86 | 20.24 | 2.9M |
| 2025-09-10 | 20.16 | 20.29 | 20.08 | 20.26 | 2.1M |
| 2025-09-09 | 20.33 | 20.43 | 20.06 | 20.13 | 2.2M |
| 2025-09-08 | 20.16 | 20.38 | 20.06 | 20.31 | 2.6M |
| 2025-09-05 | 19.64 | 20.23 | 19.58 | 20.17 | 2.8M |
| 2025-09-04 | 19.80 | 20.17 | 19.26 | 19.65 | 2.9M |
| 2025-09-03 | 20.55 | 20.72 | 19.75 | 19.81 | 3.4M |
| 2025-09-02 | 20.35 | 20.73 | 19.71 | 20.61 | 6.1M |
| 2025-09-01 | 20.02 | 20.34 | 20.01 | 20.28 | 3.7M |
| 2025-08-29 | 20.23 | 20.44 | 19.92 | 20.02 | 4.3M |
| 2025-08-28 | 20.50 | 20.98 | 19.58 | 20.35 | 7.7M |
| 2025-08-27 | 22.15 | 22.16 | 20.63 | 20.75 | 11.2M |
| 2025-08-26 | 22.87 | 22.87 | 22.28 | 22.32 | 5.8M |
| 2025-08-25 | 22.49 | 22.99 | 22.21 | 22.86 | 8.4M |
| 2025-08-22 | 22.35 | 22.54 | 22.05 | 22.51 | 6.4M |
| 2025-08-21 | 22.75 | 22.77 | 22.01 | 22.28 | 8.0M |
| 2025-08-20 | 23.02 | 23.47 | 22.62 | 22.94 | 12.1M |
| 2025-08-19 | 22.38 | 23.90 | 21.65 | 23.48 | 20.4M |
| 2025-08-18 | 22.54 | 22.77 | 21.82 | 22.63 | 17.6M |
| 2025-08-15 | 21.57 | 23.22 | 21.57 | 22.76 | 23.2M |
| 2025-08-14 | 22.00 | 23.98 | 21.96 | 22.49 | 35.2M |
| 2025-08-13 | 20.33 | 21.80 | 20.33 | 21.80 | 19.0M |
| 2025-08-12 | 20.00 | 20.24 | 19.66 | 19.82 | 5.7M |
| 2025-08-11 | 19.96 | 20.17 | 19.78 | 20.11 | 6.9M |
| 2025-08-08 | 19.95 | 20.42 | 19.64 | 19.88 | 7.0M |
| 2025-08-07 | 20.36 | 20.36 | 19.84 | 20.12 | 8.0M |
| 2025-08-06 | 20.58 | 20.58 | 20.12 | 20.28 | 11.8M |
| 2025-08-05 | 19.95 | 20.59 | 19.58 | 20.58 | 16.3M |
| 2025-08-04 | 19.87 | 20.35 | 19.83 | 20.11 | 13.4M |
| 2025-08-01 | 20.50 | 20.94 | 19.77 | 19.96 | 25.0M |
| 2025-07-31 | 19.00 | 21.09 | 18.94 | 21.09 | 21.8M |
| 2025-07-30 | 19.10 | 19.29 | 18.63 | 19.17 | 8.0M |
| 2025-07-29 | 19.01 | 19.41 | 18.62 | 19.08 | 8.7M |
| 2025-07-28 | 18.73 | 20.42 | 18.73 | 19.01 | 10.8M |
| 2025-07-25 | 18.86 | 19.30 | 18.56 | 18.56 | 4.5M |
| 2025-07-24 | 18.69 | 18.99 | 18.43 | 18.81 | 4.6M |
| 2025-07-23 | 19.03 | 19.15 | 18.52 | 18.56 | 6.8M |
| 2025-07-22 | 19.00 | 19.26 | 18.68 | 19.03 | 8.1M |
| 2025-07-21 | 18.60 | 18.94 | 18.31 | 18.88 | 7.2M |
| 2025-07-18 | 17.97 | 18.30 | 17.80 | 18.21 | 4.0M |
| 2025-07-17 | 17.87 | 18.03 | 17.84 | 17.95 | 1.8M |
| 2025-07-16 | 17.95 | 18.12 | 17.84 | 17.92 | 2.6M |
| 2025-07-15 | 17.81 | 18.03 | 17.48 | 18.01 | 3.3M |
| 2025-07-14 | 17.59 | 17.87 | 17.58 | 17.82 | 1.8M |
| 2025-07-11 | 17.73 | 17.74 | 17.46 | 17.60 | 2.3M |
| 2025-07-10 | 17.45 | 18.38 | 17.42 | 17.68 | 3.6M |
| 2025-07-09 | 17.64 | 17.84 | 17.52 | 17.55 | 2.3M |
| 2025-07-08 | 17.55 | 17.80 | 17.48 | 17.69 | 2.4M |
| 2025-07-07 | 17.17 | 17.52 | 17.05 | 17.52 | 2.1M |
| 2025-07-04 | 17.39 | 17.46 | 17.15 | 17.17 | 1.7M |
| 2025-07-03 | 17.26 | 17.46 | 17.22 | 17.38 | 1.5M |
| 2025-07-02 | 17.23 | 17.50 | 17.17 | 17.35 | 2.5M |
| 2025-07-01 | 17.32 | 17.32 | 17.01 | 17.23 | 1.6M |
| 2025-06-30 | 17.18 | 17.34 | 17.06 | 17.32 | 1.9M |
| 2025-06-27 | 16.93 | 17.15 | 16.90 | 17.07 | 1.7M |
| 2025-06-26 | 17.08 | 17.29 | 16.88 | 16.92 | 2.2M |
| 2025-06-25 | 17.05 | 17.10 | 16.80 | 17.03 | 2.3M |
| 2025-06-24 | 16.53 | 16.99 | 16.53 | 16.98 | 2.3M |
| 2025-06-23 | 16.15 | 16.53 | 16.10 | 16.44 | 1.7M |
| 2025-06-20 | 16.49 | 16.63 | 16.23 | 16.23 | 1.6M |
| 2025-06-19 | 16.84 | 16.93 | 16.37 | 16.42 | 2.4M |
| 2025-06-18 | 16.95 | 17.06 | 16.72 | 16.84 | 2.5M |
| 2025-06-17 | 17.45 | 17.48 | 16.98 | 17.04 | 3.1M |
| 2025-06-16 | 17.30 | 17.63 | 17.28 | 17.38 | 2.4M |
| 2025-06-13 | 18.09 | 18.10 | 17.23 | 17.30 | 4.6M |
| 2025-06-12 | 18.19 | 18.26 | 17.95 | 18.13 | 3.3M |
| 2025-06-11 | 18.33 | 18.46 | 18.19 | 18.26 | 4.0M |
| 2025-06-10 | 18.08 | 18.54 | 18.00 | 18.30 | 6.1M |
| 2025-06-09 | 18.19 | 18.28 | 17.99 | 18.14 | 2.9M |
| 2025-06-06 | 18.00 | 18.18 | 17.90 | 18.05 | 2.5M |
| 2025-06-05 | 17.70 | 18.30 | 17.55 | 18.08 | 5.7M |
| 2025-06-04 | 17.68 | 17.79 | 17.50 | 17.78 | 2.9M |
| 2025-06-03 | 17.60 | 17.86 | 17.50 | 17.68 | 3.1M |
| 2025-05-30 | 18.23 | 18.23 | 17.65 | 17.69 | 4.5M |
| 2025-05-29 | 18.22 | 18.50 | 18.10 | 18.25 | 6.1M |
| 2025-05-28 | 18.37 | 18.40 | 18.02 | 18.19 | 5.1M |
| 2025-05-27 | 18.32 | 18.46 | 17.89 | 18.37 | 7.8M |
| 2025-05-26 | 17.90 | 18.49 | 17.55 | 18.47 | 14.4M |
| 2025-05-23 | 17.73 | 19.67 | 17.73 | 18.51 | 19.7M |
| 2025-05-22 | 17.90 | 18.32 | 17.77 | 17.88 | 5.6M |
| 2025-05-21 | 17.43 | 18.49 | 17.06 | 17.90 | 9.7M |
| 2025-05-20 | 17.15 | 17.44 | 16.95 | 17.43 | 2.2M |
| 2025-05-19 | 17.25 | 17.25 | 16.81 | 17.14 | 1.8M |
| 2025-05-16 | 17.14 | 17.39 | 17.08 | 17.21 | 1.8M |
| 2025-05-15 | 17.47 | 17.47 | 17.11 | 17.12 | 2.1M |
| 2025-05-14 | 17.36 | 17.51 | 17.17 | 17.45 | 2.6M |
| 2025-05-13 | 17.79 | 17.82 | 17.36 | 17.45 | 2.2M |
| 2025-05-12 | 17.69 | 17.69 | 17.47 | 17.61 | 2.4M |
| 2025-05-09 | 17.67 | 17.69 | 17.37 | 17.50 | 2.5M |
| 2025-05-08 | 17.41 | 17.72 | 17.36 | 17.67 | 3.4M |
| 2025-05-07 | 17.53 | 17.56 | 17.21 | 17.48 | 4.5M |
| 2025-05-06 | 16.76 | 17.33 | 16.70 | 17.32 | 4.7M |
| 2025-04-30 | 17.09 | 17.09 | 16.68 | 16.68 | 4.4M |
| 2025-04-29 | 16.70 | 17.25 | 16.70 | 16.97 | 5.9M |
| 2025-04-28 | 18.36 | 18.70 | 17.22 | 17.22 | 15.6M |
| 2025-04-25 | 17.40 | 19.13 | 17.40 | 19.13 | 14.5M |
| 2025-04-24 | 16.79 | 17.56 | 16.60 | 17.39 | 6.5M |
| 2025-04-23 | 16.66 | 17.04 | 16.40 | 16.88 | 4.9M |
| 2025-04-22 | 16.50 | 16.90 | 16.42 | 16.46 | 2.0M |
| 2025-04-21 | 16.58 | 16.68 | 16.30 | 16.54 | 2.3M |
| 2025-04-18 | 16.55 | 16.75 | 16.41 | 16.58 | 1.3M |
| 2025-04-17 | 16.30 | 16.71 | 16.30 | 16.63 | 1.9M |
| 2025-04-16 | 16.50 | 17.00 | 16.26 | 16.47 | 3.0M |
| 2025-04-15 | 16.07 | 16.78 | 15.95 | 16.65 | 3.8M |
| 2025-04-14 | 15.69 | 16.35 | 15.67 | 16.10 | 2.9M |
| 2025-04-11 | 15.13 | 15.67 | 15.13 | 15.53 | 1.9M |
| 2025-04-10 | 15.15 | 15.68 | 15.15 | 15.44 | 2.9M |
| 2025-04-09 | 14.50 | 15.14 | 13.38 | 15.06 | 3.4M |
| 2025-04-08 | 15.00 | 15.20 | 14.27 | 14.66 | 4.0M |
| 2025-04-07 | 16.40 | 16.40 | 15.19 | 15.19 | 2.8M |
| 2025-04-03 | 17.24 | 17.31 | 16.74 | 16.88 | 2.6M |
| 2025-04-02 | 17.35 | 17.50 | 17.10 | 17.29 | 1.5M |
| 2025-04-01 | 17.15 | 17.59 | 17.15 | 17.33 | 2.3M |
| 2025-03-31 | 17.99 | 17.99 | 16.95 | 17.16 | 4.5M |
| 2025-03-28 | 18.02 | 18.50 | 17.91 | 18.20 | 2.6M |
| 2025-03-27 | 18.66 | 18.66 | 17.94 | 18.02 | 3.8M |
| 2025-03-26 | 18.46 | 18.83 | 18.28 | 18.67 | 3.3M |
| 2025-03-25 | 18.42 | 18.79 | 18.13 | 18.46 | 3.7M |
| 2025-03-24 | 19.70 | 19.70 | 17.91 | 18.65 | 8.1M |
| 2025-03-21 | 19.10 | 19.89 | 19.10 | 19.60 | 9.9M |
| 2025-03-20 | 19.20 | 19.80 | 19.18 | 19.36 | 10.1M |
| 2025-03-19 | 18.70 | 20.37 | 18.56 | 19.14 | 11.0M |
| 2025-03-18 | 18.48 | 18.66 | 18.37 | 18.56 | 2.0M |
| 2025-03-17 | 18.46 | 18.54 | 18.27 | 18.48 | 2.3M |
| 2025-03-14 | 18.10 | 18.51 | 17.93 | 18.37 | 2.7M |
| 2025-03-13 | 18.60 | 18.65 | 18.00 | 18.23 | 3.3M |
| 2025-03-12 | 18.81 | 18.99 | 18.60 | 18.61 | 3.2M |
| 2025-03-11 | 18.50 | 18.91 | 18.40 | 18.86 | 4.0M |
| 2025-03-10 | 18.72 | 18.94 | 18.66 | 18.83 | 2.9M |
| 2025-03-07 | 18.89 | 19.12 | 18.64 | 18.72 | 4.6M |
| 2025-03-06 | 18.80 | 19.13 | 18.73 | 18.89 | 7.2M |
| 2025-03-05 | 18.49 | 19.89 | 18.38 | 19.02 | 9.4M |
| 2025-03-04 | 17.95 | 18.58 | 17.88 | 18.49 | 3.5M |
| 2025-03-03 | 18.00 | 18.39 | 17.73 | 17.90 | 3.3M |
| 2025-02-28 | 18.60 | 18.86 | 17.61 | 17.68 | 4.2M |
| 2025-02-27 | 18.76 | 18.88 | 18.11 | 18.58 | 3.9M |
| 2025-02-26 | 18.69 | 18.85 | 18.53 | 18.76 | 3.5M |
| 2025-02-25 | 18.56 | 18.98 | 18.46 | 18.69 | 4.4M |
| 2025-02-24 | 18.70 | 18.96 | 18.40 | 18.78 | 4.9M |
| 2025-02-21 | 18.80 | 19.08 | 18.70 | 18.77 | 6.4M |
| 2025-02-20 | 18.50 | 18.80 | 18.17 | 18.80 | 5.6M |
| 2025-02-19 | 17.91 | 18.60 | 17.91 | 18.58 | 5.9M |
| 2025-02-18 | 18.50 | 18.65 | 17.77 | 17.80 | 4.1M |
| 2025-02-17 | 18.25 | 18.69 | 18.19 | 18.49 | 4.7M |
| 2025-02-14 | 18.55 | 18.80 | 18.27 | 18.33 | 4.7M |
| 2025-02-13 | 18.46 | 18.88 | 18.31 | 18.68 | 6.2M |
| 2025-02-12 | 18.36 | 18.64 | 18.22 | 18.53 | 4.6M |
| 2025-02-11 | 18.57 | 18.72 | 18.33 | 18.49 | 5.2M |
| 2025-02-10 | 18.15 | 18.72 | 18.15 | 18.72 | 7.5M |
| 2025-02-07 | 18.13 | 18.57 | 18.09 | 18.33 | 8.0M |
| 2025-02-06 | 18.00 | 18.50 | 18.00 | 18.27 | 10.8M |
| 2025-02-05 | 16.99 | 18.46 | 16.78 | 18.46 | 9.8M |
| 2025-01-27 | 17.32 | 17.39 | 16.59 | 16.78 | 3.6M |
| 2025-01-24 | 16.79 | 17.40 | 16.78 | 17.15 | 4.8M |
| 2025-01-23 | 16.69 | 18.23 | 16.61 | 17.15 | 8.5M |
| 2025-01-22 | 16.60 | 16.81 | 16.50 | 16.57 | 2.1M |
| 2025-01-21 | 17.11 | 17.20 | 16.53 | 16.73 | 3.8M |
| 2025-01-20 | 17.05 | 17.45 | 17.05 | 17.20 | 7.0M |
| 2025-01-17 | 16.79 | 17.10 | 16.54 | 16.90 | 3.4M |
| 2025-01-16 | 16.45 | 17.17 | 16.42 | 16.96 | 5.5M |
| 2025-01-15 | 16.30 | 16.99 | 16.16 | 16.44 | 3.8M |
| 2025-01-14 | 15.70 | 16.33 | 15.69 | 16.29 | 3.5M |
| 2025-01-13 | 15.28 | 15.70 | 15.09 | 15.63 | 1.9M |
| 2025-01-10 | 16.00 | 16.04 | 15.41 | 15.41 | 2.6M |
| 2025-01-09 | 15.88 | 16.18 | 15.82 | 16.00 | 2.3M |
| 2025-01-08 | 16.25 | 16.34 | 15.53 | 16.02 | 3.6M |
| 2025-01-07 | 15.74 | 16.34 | 15.67 | 16.34 | 3.4M |
| 2025-01-06 | 15.36 | 15.76 | 15.00 | 15.74 | 3.2M |
| 2025-01-03 | 16.24 | 16.35 | 15.31 | 15.35 | 3.4M |
| 2025-01-02 | 16.55 | 16.81 | 16.03 | 16.20 | 3.2M |