17.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.33 | 18.45 | 18.02 | 18.28 | 1,665.6K |
| 09:35 | 18.24 | 18.61 | 18.20 | 18.45 | 732.2K |
| 09:40 | 18.51 | 18.62 | 18.48 | 18.51 | 648.1K |
| 09:45 | 18.51 | 18.54 | 18.36 | 18.37 | 363.5K |
| 09:50 | 18.35 | 18.48 | 18.28 | 18.28 | 319.8K |
| 09:55 | 18.28 | 18.36 | 18.16 | 18.32 | 345.6K |
| 10:00 | 18.32 | 18.32 | 18.22 | 18.28 | 266.0K |
| 10:05 | 18.27 | 18.32 | 18.23 | 18.32 | 207.7K |
| 10:10 | 18.32 | 18.33 | 18.23 | 18.26 | 176.8K |
| 10:15 | 18.26 | 18.30 | 18.24 | 18.30 | 144.8K |
| 10:20 | 18.30 | 18.31 | 18.26 | 18.26 | 65.8K |
| 10:25 | 18.29 | 18.35 | 18.29 | 18.30 | 94.3K |
| 10:30 | 18.31 | 18.33 | 18.28 | 18.29 | 97.8K |
| 10:35 | 18.29 | 18.29 | 18.20 | 18.21 | 299.7K |
| 10:40 | 18.20 | 18.21 | 18.13 | 18.15 | 308.5K |
| 10:45 | 18.16 | 18.19 | 18.12 | 18.12 | 264.0K |
| 10:50 | 18.12 | 18.16 | 18.11 | 18.13 | 159.9K |
| 10:55 | 18.15 | 18.16 | 18.13 | 18.14 | 89.4K |
| 11:00 | 18.14 | 18.18 | 18.13 | 18.16 | 95.2K |
| 11:05 | 18.16 | 18.16 | 18.12 | 18.14 | 223.7K |
| 11:10 | 18.14 | 18.14 | 18.10 | 18.11 | 286.8K |
| 11:15 | 18.11 | 18.13 | 18.07 | 18.08 | 211.7K |
| 11:20 | 18.08 | 18.10 | 18.07 | 18.09 | 153.0K |
| 11:25 | 18.08 | 18.09 | 18.07 | 18.08 | 111.6K |
| 11:30 | 18.08 | 18.08 | 18.08 | 18.08 | 3.2K |
| 13:00 | 18.09 | 18.09 | 18.05 | 18.06 | 252.2K |
| 13:05 | 18.06 | 18.06 | 18.03 | 18.05 | 292.0K |
| 13:10 | 18.05 | 18.08 | 18.03 | 18.06 | 118.8K |
| 13:15 | 18.05 | 18.06 | 18.03 | 18.03 | 127.2K |
| 13:20 | 18.03 | 18.05 | 18.01 | 18.01 | 272.3K |
| 13:25 | 18.01 | 18.04 | 18.00 | 18.02 | 245.1K |
| 13:30 | 18.02 | 18.05 | 18.01 | 18.03 | 229.8K |
| 13:35 | 18.02 | 18.04 | 18.01 | 18.02 | 91.6K |
| 13:40 | 18.03 | 18.03 | 18.00 | 18.02 | 161.0K |
| 13:45 | 18.01 | 18.03 | 18.00 | 18.03 | 151.6K |
| 13:50 | 18.03 | 18.04 | 17.97 | 17.98 | 282.9K |
| 13:55 | 17.98 | 17.98 | 17.94 | 17.96 | 169.2K |
| 14:00 | 17.96 | 17.99 | 17.95 | 17.99 | 63.5K |
| 14:05 | 17.98 | 18.00 | 17.97 | 17.99 | 46.8K |
| 14:10 | 17.99 | 18.00 | 17.97 | 17.97 | 111.8K |
| 14:15 | 17.97 | 17.97 | 17.96 | 17.97 | 54.0K |
| 14:20 | 17.96 | 17.99 | 17.94 | 17.94 | 161.9K |
| 14:25 | 17.94 | 17.95 | 17.90 | 17.92 | 190.3K |
| 14:30 | 17.91 | 17.92 | 17.90 | 17.90 | 235.8K |
| 14:35 | 17.91 | 17.92 | 17.90 | 17.92 | 112.8K |
| 14:40 | 17.91 | 17.94 | 17.90 | 17.93 | 112.4K |
| 14:45 | 17.93 | 17.95 | 17.87 | 17.89 | 316.8K |
| 14:50 | 17.88 | 17.89 | 17.81 | 17.84 | 395.4K |
| 14:55 | 17.83 | 17.85 | 17.82 | 17.82 | 150.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.22 | 18.65 | 17.81 | 17.81 | 11.8M |
| 2025-09-25 | 18.30 | 19.39 | 18.29 | 18.55 | 15.8M |
| 2025-09-24 | 18.15 | 18.46 | 17.98 | 18.11 | 6.3M |
| 2025-09-23 | 18.50 | 18.66 | 17.80 | 18.29 | 8.0M |
| 2025-09-22 | 18.25 | 18.75 | 18.04 | 18.65 | 8.9M |
| 2025-09-19 | 18.70 | 18.73 | 17.98 | 18.11 | 8.1M |
| 2025-09-18 | 18.20 | 19.05 | 18.12 | 18.64 | 14.8M |
| 2025-09-17 | 18.48 | 18.57 | 18.24 | 18.24 | 6.4M |
| 2025-09-16 | 18.66 | 18.80 | 18.34 | 18.57 | 9.9M |
| 2025-09-15 | 18.50 | 19.02 | 18.13 | 19.00 | 12.7M |
| 2025-09-12 | 18.55 | 19.14 | 18.50 | 18.65 | 7.4M |
| 2025-09-11 | 18.33 | 18.54 | 17.98 | 18.47 | 5.4M |
| 2025-09-10 | 18.60 | 18.70 | 18.30 | 18.33 | 4.5M |
| 2025-09-09 | 18.80 | 19.04 | 18.52 | 18.67 | 5.7M |
| 2025-09-08 | 18.08 | 19.02 | 18.08 | 18.88 | 9.8M |
| 2025-09-05 | 17.83 | 18.20 | 17.61 | 18.18 | 5.6M |
| 2025-09-04 | 17.70 | 18.08 | 17.56 | 17.82 | 5.4M |
| 2025-09-03 | 18.30 | 18.33 | 17.70 | 17.70 | 5.1M |
| 2025-09-02 | 18.51 | 18.60 | 17.95 | 18.35 | 6.5M |
| 2025-09-01 | 18.58 | 18.77 | 18.35 | 18.44 | 8.3M |
| 2025-08-29 | 18.98 | 19.60 | 18.71 | 18.86 | 13.8M |
| 2025-08-28 | 18.65 | 18.84 | 17.66 | 18.31 | 10.1M |
| 2025-08-27 | 19.15 | 19.66 | 18.65 | 18.69 | 12.8M |
| 2025-08-26 | 19.18 | 19.22 | 18.87 | 19.05 | 5.2M |
| 2025-08-25 | 18.96 | 19.29 | 18.96 | 19.20 | 8.8M |
| 2025-08-22 | 18.83 | 18.95 | 18.66 | 18.94 | 6.8M |
| 2025-08-21 | 19.06 | 19.23 | 18.79 | 18.83 | 7.1M |
| 2025-08-20 | 19.30 | 19.32 | 18.88 | 19.13 | 7.5M |
| 2025-08-19 | 19.40 | 19.46 | 19.12 | 19.37 | 8.1M |
| 2025-08-18 | 19.09 | 19.47 | 19.05 | 19.35 | 8.9M |
| 2025-08-15 | 19.06 | 19.09 | 18.91 | 19.09 | 6.5M |
| 2025-08-14 | 18.92 | 19.38 | 18.60 | 19.25 | 10.9M |
| 2025-08-13 | 19.02 | 19.04 | 18.81 | 18.87 | 5.1M |
| 2025-08-12 | 19.30 | 19.35 | 18.81 | 18.91 | 5.7M |
| 2025-08-11 | 18.87 | 19.13 | 18.86 | 19.12 | 4.7M |
| 2025-08-08 | 19.04 | 19.12 | 18.85 | 18.86 | 5.0M |
| 2025-08-07 | 19.45 | 19.45 | 19.00 | 19.03 | 7.5M |
| 2025-08-06 | 19.53 | 19.68 | 19.36 | 19.44 | 7.4M |
| 2025-08-05 | 19.61 | 19.68 | 19.39 | 19.52 | 7.5M |
| 2025-08-04 | 19.00 | 19.58 | 18.81 | 19.50 | 8.1M |
| 2025-08-01 | 18.99 | 19.11 | 18.53 | 19.11 | 7.2M |
| 2025-07-31 | 18.99 | 19.15 | 18.83 | 18.97 | 5.1M |
| 2025-07-30 | 19.15 | 19.15 | 18.71 | 18.86 | 5.9M |
| 2025-07-29 | 19.25 | 19.27 | 18.84 | 19.18 | 7.3M |
| 2025-07-28 | 19.48 | 19.52 | 19.11 | 19.30 | 7.4M |
| 2025-07-25 | 19.98 | 19.98 | 19.45 | 19.47 | 12.5M |
| 2025-07-24 | 20.00 | 20.17 | 19.53 | 20.08 | 14.3M |
| 2025-07-23 | 20.61 | 21.65 | 20.30 | 20.37 | 23.5M |
| 2025-07-22 | 20.40 | 20.59 | 19.76 | 19.87 | 12.2M |
| 2025-07-21 | 20.00 | 20.45 | 19.82 | 20.35 | 13.7M |
| 2025-07-18 | 20.25 | 20.25 | 19.80 | 19.82 | 8.7M |
| 2025-07-17 | 20.07 | 20.37 | 19.71 | 20.30 | 11.7M |
| 2025-07-16 | 19.68 | 20.16 | 19.37 | 20.05 | 11.2M |
| 2025-07-15 | 20.21 | 20.47 | 19.50 | 19.66 | 14.1M |
| 2025-07-14 | 20.69 | 21.19 | 20.37 | 20.46 | 13.5M |
| 2025-07-11 | 20.35 | 20.55 | 20.08 | 20.31 | 10.8M |
| 2025-07-10 | 20.81 | 21.03 | 20.15 | 20.34 | 13.6M |
| 2025-07-09 | 20.93 | 22.00 | 20.79 | 20.82 | 22.5M |
| 2025-07-08 | 21.07 | 21.24 | 20.58 | 21.06 | 17.6M |
| 2025-07-07 | 19.92 | 21.42 | 19.79 | 21.42 | 23.2M |
| 2025-07-04 | 20.96 | 20.96 | 20.01 | 20.01 | 17.8M |
| 2025-07-03 | 20.82 | 21.27 | 20.50 | 20.96 | 22.4M |
| 2025-07-02 | 20.00 | 22.00 | 20.00 | 21.53 | 39.6M |
| 2025-07-01 | 19.95 | 21.95 | 19.80 | 20.54 | 39.7M |
| 2025-06-30 | 18.76 | 19.34 | 18.75 | 19.19 | 14.4M |
| 2025-06-27 | 18.69 | 19.07 | 18.61 | 18.75 | 10.7M |
| 2025-06-26 | 18.94 | 19.09 | 18.59 | 18.62 | 13.8M |
| 2025-06-25 | 19.00 | 19.12 | 18.55 | 18.94 | 13.4M |
| 2025-06-24 | 18.81 | 19.11 | 18.73 | 18.94 | 13.6M |
| 2025-06-23 | 18.26 | 18.93 | 18.22 | 18.85 | 12.6M |
| 2025-06-20 | 18.72 | 19.00 | 18.45 | 18.46 | 13.2M |
| 2025-06-19 | 19.97 | 20.00 | 18.62 | 18.72 | 25.3M |
| 2025-06-18 | 20.28 | 20.85 | 19.90 | 20.15 | 20.6M |
| 2025-06-17 | 20.17 | 20.58 | 19.91 | 20.28 | 19.5M |
| 2025-06-16 | 19.30 | 20.25 | 19.30 | 20.16 | 15.8M |
| 2025-06-13 | 20.66 | 20.89 | 19.65 | 19.86 | 26.8M |
| 2025-06-12 | 21.18 | 21.94 | 20.63 | 21.15 | 28.5M |
| 2025-06-11 | 21.64 | 21.88 | 20.67 | 21.09 | 26.5M |
| 2025-06-10 | 21.78 | 22.80 | 21.49 | 22.01 | 39.0M |
| 2025-06-09 | 20.82 | 22.33 | 20.82 | 22.16 | 36.9M |
| 2025-06-06 | 21.80 | 21.85 | 20.41 | 20.59 | 32.1M |
| 2025-06-05 | 21.80 | 23.25 | 21.60 | 22.10 | 37.5M |
| 2025-06-04 | 22.38 | 23.30 | 21.87 | 22.47 | 46.1M |
| 2025-06-03 | 22.63 | 22.77 | 21.32 | 22.20 | 42.1M |
| 2025-05-30 | 25.20 | 25.68 | 22.61 | 22.62 | 61.1M |
| 2025-05-29 | 21.62 | 27.19 | 21.62 | 27.19 | 78.0M |
| 2025-05-28 | 20.10 | 24.04 | 19.80 | 22.66 | 64.4M |
| 2025-05-27 | 20.02 | 20.80 | 19.45 | 20.03 | 49.1M |
| 2025-05-26 | 19.01 | 22.10 | 18.64 | 20.86 | 60.4M |
| 2025-05-23 | 17.91 | 19.18 | 17.91 | 18.42 | 29.1M |
| 2025-05-22 | 18.30 | 18.92 | 17.75 | 17.77 | 21.4M |
| 2025-05-21 | 19.00 | 19.29 | 18.03 | 18.73 | 34.5M |
| 2025-05-20 | 18.20 | 19.68 | 18.20 | 19.68 | 46.2M |
| 2025-05-19 | 17.66 | 19.07 | 16.80 | 18.75 | 44.1M |
| 2025-05-16 | 18.25 | 20.50 | 17.87 | 18.04 | 47.7M |
| 2025-05-15 | 17.09 | 17.99 | 16.50 | 17.35 | 29.2M |
| 2025-05-14 | 17.50 | 18.10 | 16.91 | 17.09 | 34.7M |
| 2025-05-13 | 16.91 | 17.53 | 16.80 | 17.38 | 32.3M |
| 2025-05-12 | 16.61 | 17.10 | 16.45 | 16.80 | 19.8M |
| 2025-05-09 | 17.15 | 17.15 | 16.49 | 16.66 | 19.3M |
| 2025-05-08 | 16.54 | 17.15 | 16.26 | 17.07 | 33.6M |
| 2025-05-07 | 16.67 | 17.73 | 16.40 | 16.54 | 46.8M |
| 2025-05-06 | 14.01 | 16.52 | 14.00 | 16.52 | 19.9M |
| 2025-04-30 | 13.76 | 13.88 | 13.68 | 13.77 | 9.2M |
| 2025-04-29 | 13.80 | 14.13 | 13.65 | 13.68 | 15.3M |
| 2025-04-28 | 14.82 | 15.38 | 14.13 | 14.22 | 22.6M |
| 2025-04-25 | 14.80 | 14.90 | 13.82 | 13.88 | 21.1M |
| 2025-04-24 | 14.91 | 15.38 | 14.57 | 15.00 | 20.9M |
| 2025-04-23 | 14.42 | 15.09 | 14.34 | 14.86 | 16.4M |
| 2025-04-22 | 15.01 | 15.10 | 14.29 | 14.36 | 15.6M |
| 2025-04-21 | 15.08 | 15.44 | 14.77 | 15.11 | 14.0M |
| 2025-04-18 | 15.94 | 16.27 | 15.20 | 15.21 | 14.4M |
| 2025-04-17 | 15.63 | 16.45 | 15.33 | 15.80 | 16.3M |
| 2025-04-16 | 16.72 | 16.74 | 15.44 | 15.63 | 16.9M |
| 2025-04-15 | 16.78 | 17.07 | 16.06 | 16.53 | 21.2M |
| 2025-04-14 | 15.99 | 17.43 | 15.50 | 16.70 | 29.7M |
| 2025-04-11 | 14.92 | 15.69 | 14.92 | 15.21 | 18.7M |
| 2025-04-10 | 15.10 | 15.82 | 15.08 | 15.22 | 25.3M |
| 2025-04-09 | 14.21 | 15.45 | 12.40 | 14.89 | 28.4M |
| 2025-04-08 | 14.44 | 15.24 | 14.05 | 14.93 | 24.8M |
| 2025-04-07 | 16.00 | 16.20 | 14.44 | 14.44 | 25.1M |
| 2025-04-03 | 18.18 | 19.39 | 17.51 | 18.05 | 30.6M |
| 2025-04-02 | 19.10 | 19.48 | 18.12 | 18.83 | 38.9M |
| 2025-04-01 | 17.78 | 21.51 | 17.66 | 19.77 | 53.1M |
| 2025-03-31 | 17.15 | 19.76 | 16.88 | 18.58 | 44.9M |
| 2025-03-28 | 16.41 | 18.30 | 16.41 | 18.30 | 45.9M |
| 2025-03-27 | 17.89 | 18.10 | 16.40 | 16.56 | 37.3M |
| 2025-03-26 | 17.99 | 19.30 | 17.76 | 18.07 | 59.7M |
| 2025-03-25 | 15.45 | 17.42 | 15.45 | 17.42 | 24.2M |
| 2025-03-24 | 14.96 | 15.16 | 13.96 | 14.52 | 11.4M |
| 2025-03-21 | 16.00 | 16.09 | 14.80 | 14.88 | 16.9M |
| 2025-03-20 | 15.99 | 16.46 | 15.50 | 16.09 | 12.3M |
| 2025-03-19 | 15.91 | 16.32 | 15.84 | 16.00 | 10.0M |
| 2025-03-18 | 16.18 | 16.39 | 15.85 | 15.91 | 12.1M |
| 2025-03-17 | 16.60 | 17.09 | 16.18 | 16.18 | 14.4M |
| 2025-03-14 | 16.34 | 16.98 | 16.05 | 16.60 | 17.0M |
| 2025-03-13 | 16.50 | 17.63 | 16.21 | 16.46 | 22.8M |
| 2025-03-12 | 16.20 | 16.86 | 15.88 | 16.25 | 17.3M |
| 2025-03-11 | 15.30 | 16.22 | 15.08 | 16.22 | 15.3M |
| 2025-03-10 | 15.30 | 15.85 | 15.17 | 15.59 | 9.7M |
| 2025-03-07 | 15.73 | 16.28 | 15.41 | 15.45 | 14.4M |
| 2025-03-06 | 15.78 | 16.08 | 15.70 | 15.96 | 15.8M |
| 2025-03-05 | 16.26 | 16.49 | 15.40 | 15.88 | 17.8M |
| 2025-03-04 | 16.30 | 16.75 | 16.06 | 16.49 | 21.3M |
| 2025-03-03 | 15.78 | 17.99 | 15.78 | 17.19 | 33.7M |
| 2025-02-28 | 14.96 | 16.82 | 14.81 | 15.78 | 32.4M |
| 2025-02-27 | 15.21 | 15.29 | 14.71 | 14.99 | 14.6M |
| 2025-02-26 | 14.11 | 15.36 | 14.03 | 15.23 | 24.8M |
| 2025-02-25 | 14.01 | 14.36 | 13.85 | 14.16 | 6.5M |
| 2025-02-24 | 14.45 | 14.52 | 14.04 | 14.15 | 7.6M |
| 2025-02-21 | 14.35 | 14.53 | 14.14 | 14.42 | 9.1M |
| 2025-02-20 | 14.19 | 14.66 | 13.88 | 14.38 | 11.2M |
| 2025-02-19 | 13.69 | 14.58 | 13.51 | 14.30 | 8.9M |
| 2025-02-18 | 14.65 | 14.77 | 13.78 | 13.82 | 9.1M |
| 2025-02-17 | 14.08 | 14.58 | 14.08 | 14.48 | 7.2M |
| 2025-02-14 | 14.21 | 14.45 | 14.07 | 14.14 | 7.8M |
| 2025-02-13 | 14.85 | 14.85 | 14.25 | 14.25 | 9.6M |
| 2025-02-12 | 14.73 | 14.95 | 14.59 | 14.83 | 8.8M |
| 2025-02-11 | 14.55 | 14.85 | 14.41 | 14.75 | 10.6M |
| 2025-02-10 | 14.27 | 14.78 | 14.14 | 14.77 | 14.5M |
| 2025-02-07 | 13.91 | 14.49 | 13.91 | 14.21 | 13.4M |
| 2025-02-06 | 13.90 | 14.08 | 13.50 | 14.05 | 9.0M |
| 2025-02-05 | 13.72 | 13.91 | 13.21 | 13.79 | 8.7M |
| 2025-01-27 | 14.31 | 14.44 | 13.40 | 13.43 | 10.8M |
| 2025-01-24 | 14.95 | 15.16 | 14.21 | 14.30 | 12.6M |
| 2025-01-23 | 15.20 | 15.74 | 14.57 | 14.57 | 14.8M |
| 2025-01-22 | 14.77 | 15.90 | 14.62 | 14.99 | 14.4M |
| 2025-01-21 | 16.01 | 16.30 | 15.25 | 15.41 | 17.1M |
| 2025-01-20 | 15.37 | 16.53 | 15.32 | 15.67 | 16.6M |
| 2025-01-17 | 15.29 | 15.54 | 15.07 | 15.28 | 12.5M |
| 2025-01-16 | 15.71 | 15.94 | 15.20 | 15.35 | 16.3M |
| 2025-01-15 | 16.05 | 16.24 | 15.58 | 15.62 | 22.3M |
| 2025-01-14 | 15.00 | 16.95 | 15.00 | 16.57 | 31.8M |
| 2025-01-13 | 14.63 | 15.70 | 14.05 | 15.09 | 19.0M |
| 2025-01-10 | 15.33 | 15.57 | 14.82 | 14.82 | 18.6M |
| 2025-01-09 | 16.02 | 16.25 | 15.30 | 15.56 | 24.7M |
| 2025-01-08 | 15.63 | 16.50 | 15.48 | 16.00 | 39.0M |
| 2025-01-07 | 12.33 | 14.76 | 12.28 | 14.76 | 17.5M |
| 2025-01-06 | 12.28 | 12.52 | 11.67 | 12.30 | 5.3M |
| 2025-01-03 | 13.32 | 13.37 | 12.24 | 12.28 | 7.8M |
| 2025-01-02 | 13.42 | 14.06 | 13.00 | 13.24 | 7.5M |