19.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.39 | 19.40 | 19.27 | 19.31 | 141.4K |
| 09:35 | 19.32 | 19.40 | 19.31 | 19.39 | 60.7K |
| 09:40 | 19.40 | 19.46 | 19.40 | 19.45 | 119.2K |
| 09:45 | 19.45 | 19.45 | 19.39 | 19.41 | 49.6K |
| 09:50 | 19.42 | 19.57 | 19.42 | 19.50 | 198.3K |
| 09:55 | 19.53 | 19.55 | 19.38 | 19.39 | 344.2K |
| 10:00 | 19.43 | 19.45 | 19.39 | 19.42 | 127.0K |
| 10:05 | 19.42 | 19.42 | 19.30 | 19.35 | 192.8K |
| 10:10 | 19.37 | 19.42 | 19.34 | 19.41 | 25.2K |
| 10:15 | 19.40 | 19.42 | 19.35 | 19.35 | 45.3K |
| 10:20 | 19.37 | 19.40 | 19.37 | 19.40 | 33.7K |
| 10:25 | 19.39 | 19.45 | 19.39 | 19.42 | 49.6K |
| 10:30 | 19.43 | 19.45 | 19.41 | 19.44 | 32.7K |
| 10:35 | 19.44 | 19.46 | 19.43 | 19.44 | 63.8K |
| 10:40 | 19.43 | 19.48 | 19.43 | 19.45 | 34.6K |
| 10:45 | 19.45 | 19.48 | 19.43 | 19.44 | 62.6K |
| 10:50 | 19.44 | 19.44 | 19.39 | 19.39 | 20.5K |
| 10:55 | 19.38 | 19.43 | 19.36 | 19.39 | 64.5K |
| 11:00 | 19.39 | 19.40 | 19.38 | 19.38 | 25.5K |
| 11:05 | 19.38 | 19.40 | 19.37 | 19.40 | 23.5K |
| 11:10 | 19.38 | 19.38 | 19.32 | 19.33 | 85.4K |
| 11:15 | 19.32 | 19.32 | 19.30 | 19.32 | 41.4K |
| 11:20 | 19.33 | 19.33 | 19.29 | 19.32 | 78.3K |
| 11:25 | 19.31 | 19.32 | 19.30 | 19.30 | 15.1K |
| 13:00 | 19.30 | 19.30 | 19.21 | 19.24 | 107.6K |
| 13:05 | 19.24 | 19.26 | 19.18 | 19.18 | 98.7K |
| 13:10 | 19.19 | 19.20 | 19.11 | 19.17 | 138.7K |
| 13:15 | 19.15 | 19.16 | 19.10 | 19.12 | 141.0K |
| 13:20 | 19.12 | 19.15 | 19.12 | 19.13 | 48.7K |
| 13:25 | 19.12 | 19.12 | 19.10 | 19.11 | 44.0K |
| 13:30 | 19.10 | 19.13 | 19.09 | 19.12 | 63.7K |
| 13:35 | 19.13 | 19.15 | 19.13 | 19.15 | 38.4K |
| 13:40 | 19.15 | 19.17 | 19.14 | 19.15 | 32.9K |
| 13:45 | 19.15 | 19.15 | 19.12 | 19.12 | 30.2K |
| 13:50 | 19.11 | 19.15 | 19.10 | 19.13 | 37.3K |
| 13:55 | 19.14 | 19.15 | 19.11 | 19.14 | 22.8K |
| 14:00 | 19.14 | 19.16 | 19.09 | 19.11 | 50.3K |
| 14:05 | 19.10 | 19.13 | 19.10 | 19.12 | 72.0K |
| 14:10 | 19.11 | 19.13 | 19.11 | 19.13 | 15.5K |
| 14:15 | 19.13 | 19.13 | 19.11 | 19.12 | 35.7K |
| 14:20 | 19.13 | 19.15 | 19.13 | 19.14 | 30.1K |
| 14:25 | 19.14 | 19.20 | 19.14 | 19.18 | 45.2K |
| 14:30 | 19.16 | 19.20 | 19.16 | 19.17 | 30.4K |
| 14:35 | 19.17 | 19.17 | 19.13 | 19.14 | 16.6K |
| 14:40 | 19.14 | 19.15 | 19.10 | 19.12 | 73.8K |
| 14:45 | 19.12 | 19.12 | 19.07 | 19.08 | 67.5K |
| 14:50 | 19.08 | 19.08 | 19.02 | 19.03 | 170.2K |
| 14:55 | 19.03 | 19.04 | 19.03 | 19.04 | 66.7K |
| 15:40 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 19.07 | 19.45 | 19.05 | 19.40 | 3.0M |
| 2025-09-29 | 19.01 | 19.11 | 18.62 | 19.07 | 2.6M |
| 2025-09-26 | 19.00 | 19.49 | 18.90 | 19.06 | 3.6M |
| 2025-09-25 | 19.40 | 19.57 | 19.02 | 19.03 | 3.5M |
| 2025-09-24 | 19.13 | 19.46 | 19.01 | 19.44 | 2.1M |
| 2025-09-23 | 19.59 | 19.69 | 18.81 | 19.24 | 4.1M |
| 2025-09-22 | 19.55 | 19.69 | 19.46 | 19.59 | 2.1M |
| 2025-09-19 | 19.67 | 19.91 | 19.45 | 19.60 | 2.7M |
| 2025-09-18 | 20.08 | 20.17 | 19.50 | 19.67 | 4.3M |
| 2025-09-17 | 20.08 | 20.25 | 19.99 | 20.13 | 2.8M |
| 2025-09-16 | 19.90 | 20.16 | 19.76 | 20.16 | 3.7M |
| 2025-09-15 | 20.01 | 20.14 | 19.75 | 19.93 | 3.2M |
| 2025-09-12 | 19.84 | 20.26 | 19.77 | 20.14 | 4.7M |
| 2025-09-11 | 19.69 | 19.83 | 19.37 | 19.82 | 3.7M |
| 2025-09-10 | 19.59 | 19.79 | 19.53 | 19.63 | 2.6M |
| 2025-09-09 | 19.90 | 19.90 | 19.52 | 19.65 | 3.4M |
| 2025-09-08 | 19.68 | 20.00 | 19.66 | 19.88 | 3.4M |
| 2025-09-05 | 19.66 | 19.81 | 19.37 | 19.80 | 4.3M |
| 2025-09-04 | 19.53 | 19.85 | 19.20 | 19.66 | 3.7M |
| 2025-09-03 | 20.65 | 20.70 | 19.57 | 19.62 | 4.7M |
| 2025-09-02 | 21.00 | 21.01 | 20.17 | 20.57 | 4.1M |
| 2025-09-01 | 20.82 | 20.99 | 20.64 | 20.97 | 3.7M |
| 2025-08-29 | 20.88 | 21.04 | 20.75 | 21.02 | 4.3M |
| 2025-08-28 | 20.80 | 21.18 | 19.93 | 21.03 | 7.3M |
| 2025-08-27 | 21.80 | 21.90 | 20.66 | 20.75 | 7.6M |
| 2025-08-26 | 22.00 | 22.00 | 21.68 | 21.78 | 6.5M |
| 2025-08-25 | 22.28 | 22.39 | 21.89 | 22.13 | 8.2M |
| 2025-08-22 | 22.08 | 22.41 | 21.88 | 22.28 | 7.4M |
| 2025-08-21 | 22.32 | 22.40 | 21.92 | 22.08 | 7.0M |
| 2025-08-20 | 22.85 | 23.03 | 22.07 | 22.38 | 10.3M |
| 2025-08-19 | 23.21 | 24.19 | 22.74 | 22.85 | 15.6M |
| 2025-08-18 | 22.10 | 23.12 | 22.10 | 22.75 | 11.3M |
| 2025-08-15 | 21.62 | 22.17 | 21.51 | 22.05 | 7.5M |
| 2025-08-14 | 22.81 | 22.89 | 21.61 | 21.63 | 12.2M |
| 2025-08-13 | 22.69 | 23.72 | 22.44 | 22.81 | 14.4M |
| 2025-08-12 | 22.56 | 23.42 | 22.30 | 22.42 | 10.9M |
| 2025-08-11 | 22.83 | 23.03 | 22.58 | 22.76 | 9.9M |
| 2025-08-08 | 22.93 | 24.10 | 22.80 | 23.00 | 11.0M |
| 2025-08-07 | 23.75 | 23.90 | 23.02 | 23.12 | 15.1M |
| 2025-08-06 | 22.95 | 24.49 | 22.81 | 23.88 | 22.1M |
| 2025-08-05 | 21.83 | 23.33 | 21.83 | 22.95 | 20.4M |
| 2025-08-04 | 21.19 | 21.92 | 21.09 | 21.83 | 7.7M |
| 2025-08-01 | 21.45 | 21.83 | 20.90 | 21.19 | 8.3M |
| 2025-07-31 | 22.26 | 22.28 | 21.38 | 21.49 | 9.8M |
| 2025-07-30 | 22.51 | 22.82 | 22.12 | 22.26 | 10.6M |
| 2025-07-29 | 21.99 | 22.79 | 21.86 | 22.60 | 11.0M |
| 2025-07-28 | 21.74 | 22.62 | 21.68 | 22.15 | 11.2M |
| 2025-07-25 | 21.60 | 21.83 | 21.12 | 21.56 | 8.5M |
| 2025-07-24 | 21.00 | 21.67 | 20.98 | 21.58 | 9.6M |
| 2025-07-23 | 21.89 | 22.03 | 20.80 | 20.83 | 12.9M |
| 2025-07-22 | 21.98 | 22.70 | 21.77 | 22.18 | 14.4M |
| 2025-07-21 | 21.98 | 22.37 | 21.82 | 22.07 | 9.6M |
| 2025-07-18 | 21.70 | 22.22 | 21.44 | 22.11 | 11.4M |
| 2025-07-17 | 21.66 | 22.04 | 21.30 | 21.85 | 11.8M |
| 2025-07-16 | 21.60 | 22.48 | 21.15 | 21.65 | 13.9M |
| 2025-07-15 | 22.00 | 22.19 | 21.32 | 21.48 | 11.7M |
| 2025-07-14 | 22.57 | 22.84 | 21.90 | 22.25 | 18.8M |
| 2025-07-11 | 20.94 | 23.97 | 20.72 | 22.74 | 29.0M |
| 2025-07-10 | 21.00 | 21.28 | 20.52 | 21.18 | 10.0M |
| 2025-07-09 | 21.69 | 21.72 | 20.96 | 20.98 | 11.9M |
| 2025-07-08 | 21.71 | 22.07 | 21.10 | 21.76 | 16.8M |
| 2025-07-07 | 20.44 | 22.35 | 20.20 | 22.08 | 25.7M |
| 2025-07-04 | 21.41 | 21.41 | 20.32 | 20.33 | 16.1M |
| 2025-07-03 | 21.36 | 22.47 | 21.23 | 21.46 | 18.0M |
| 2025-07-02 | 21.52 | 23.56 | 20.96 | 22.26 | 28.5M |
| 2025-07-01 | 20.27 | 22.93 | 20.12 | 21.63 | 26.5M |
| 2025-06-30 | 20.18 | 20.70 | 20.10 | 20.43 | 13.1M |
| 2025-06-27 | 20.00 | 20.71 | 19.90 | 19.93 | 13.2M |
| 2025-06-26 | 19.60 | 21.72 | 19.50 | 20.26 | 20.4M |
| 2025-06-25 | 19.49 | 20.32 | 19.41 | 19.80 | 12.5M |
| 2025-06-24 | 19.60 | 19.86 | 19.31 | 19.49 | 13.5M |
| 2025-06-23 | 19.57 | 20.37 | 19.08 | 20.15 | 16.4M |
| 2025-06-20 | 19.23 | 19.82 | 18.91 | 19.70 | 15.3M |
| 2025-06-19 | 19.04 | 19.62 | 18.02 | 19.60 | 17.7M |
| 2025-06-18 | 19.00 | 19.35 | 18.85 | 19.08 | 8.7M |
| 2025-06-17 | 18.65 | 19.20 | 18.61 | 19.13 | 9.8M |
| 2025-06-16 | 18.65 | 18.98 | 18.32 | 18.78 | 7.8M |
| 2025-06-13 | 18.31 | 18.95 | 18.30 | 18.50 | 11.3M |
| 2025-06-12 | 18.26 | 18.60 | 18.10 | 18.42 | 4.9M |
| 2025-06-11 | 18.23 | 18.48 | 18.18 | 18.33 | 3.5M |
| 2025-06-10 | 18.45 | 18.62 | 18.00 | 18.25 | 5.9M |
| 2025-06-09 | 18.46 | 18.73 | 18.44 | 18.52 | 4.7M |
| 2025-06-06 | 18.40 | 18.80 | 18.35 | 18.38 | 6.2M |
| 2025-06-05 | 18.40 | 18.47 | 18.10 | 18.40 | 4.6M |
| 2025-06-04 | 18.61 | 18.71 | 18.37 | 18.48 | 4.6M |
| 2025-06-03 | 18.31 | 18.80 | 18.31 | 18.61 | 5.7M |
| 2025-05-30 | 19.19 | 19.19 | 18.38 | 18.44 | 7.9M |
| 2025-05-29 | 18.90 | 19.50 | 18.80 | 19.20 | 10.4M |
| 2025-05-28 | 18.75 | 19.48 | 18.69 | 18.99 | 12.5M |
| 2025-05-27 | 18.58 | 18.69 | 18.39 | 18.69 | 4.4M |
| 2025-05-26 | 18.22 | 18.61 | 18.16 | 18.61 | 5.7M |
| 2025-05-23 | 18.54 | 18.65 | 18.13 | 18.24 | 6.9M |
| 2025-05-22 | 18.48 | 18.98 | 18.38 | 18.50 | 7.8M |
| 2025-05-21 | 18.80 | 18.88 | 18.38 | 18.70 | 6.3M |
| 2025-05-20 | 18.92 | 18.98 | 18.68 | 18.79 | 7.8M |
| 2025-05-19 | 18.85 | 19.11 | 18.61 | 18.88 | 8.6M |
| 2025-05-16 | 19.21 | 19.45 | 18.86 | 18.93 | 11.7M |
| 2025-05-15 | 19.73 | 19.93 | 19.22 | 19.26 | 12.8M |
| 2025-05-14 | 19.81 | 19.99 | 19.42 | 19.81 | 16.4M |
| 2025-05-13 | 21.50 | 21.80 | 19.82 | 20.04 | 30.9M |
| 2025-05-12 | 18.02 | 21.46 | 17.60 | 21.46 | 18.9M |
| 2025-05-09 | 18.00 | 19.35 | 17.85 | 17.88 | 14.3M |
| 2025-05-08 | 17.00 | 17.96 | 16.95 | 17.88 | 6.8M |
| 2025-05-07 | 17.02 | 17.44 | 16.93 | 17.14 | 5.2M |
| 2025-05-06 | 16.31 | 16.95 | 16.31 | 16.91 | 3.7M |
| 2025-04-30 | 16.04 | 16.39 | 16.04 | 16.25 | 2.1M |
| 2025-04-29 | 15.70 | 16.11 | 15.62 | 16.08 | 2.2M |
| 2025-04-28 | 16.01 | 16.09 | 15.71 | 15.75 | 2.7M |
| 2025-04-25 | 16.10 | 16.28 | 15.95 | 16.11 | 2.0M |
| 2025-04-24 | 16.36 | 16.41 | 15.92 | 16.08 | 3.0M |
| 2025-04-23 | 16.00 | 16.60 | 16.00 | 16.41 | 3.9M |
| 2025-04-22 | 15.90 | 16.01 | 15.83 | 15.95 | 2.5M |
| 2025-04-21 | 16.06 | 16.09 | 15.80 | 16.04 | 3.5M |
| 2025-04-18 | 16.33 | 16.45 | 16.17 | 16.19 | 2.0M |
| 2025-04-17 | 16.11 | 16.69 | 16.11 | 16.44 | 2.6M |
| 2025-04-16 | 16.66 | 16.81 | 15.96 | 16.28 | 3.6M |
| 2025-04-15 | 16.78 | 16.92 | 16.56 | 16.71 | 3.0M |
| 2025-04-14 | 17.17 | 17.25 | 16.80 | 16.86 | 4.8M |
| 2025-04-11 | 16.65 | 17.43 | 16.50 | 16.81 | 7.5M |
| 2025-04-10 | 16.67 | 17.45 | 16.41 | 16.76 | 8.6M |
| 2025-04-09 | 14.88 | 17.48 | 14.82 | 16.81 | 10.3M |
| 2025-04-08 | 14.61 | 15.53 | 14.61 | 15.08 | 5.7M |
| 2025-04-07 | 16.54 | 16.99 | 14.30 | 14.43 | 7.1M |
| 2025-04-03 | 17.77 | 18.18 | 17.57 | 17.88 | 2.9M |
| 2025-04-02 | 18.22 | 18.35 | 18.00 | 18.03 | 2.5M |
| 2025-04-01 | 18.16 | 18.85 | 18.16 | 18.22 | 3.0M |
| 2025-03-31 | 18.33 | 18.33 | 17.68 | 18.07 | 4.0M |
| 2025-03-28 | 19.02 | 19.14 | 18.41 | 18.47 | 4.1M |
| 2025-03-27 | 19.44 | 19.44 | 18.70 | 19.01 | 6.0M |
| 2025-03-26 | 19.27 | 19.87 | 19.06 | 19.50 | 6.6M |
| 2025-03-25 | 19.83 | 20.18 | 19.37 | 19.48 | 8.8M |
| 2025-03-24 | 20.91 | 20.98 | 19.30 | 19.98 | 13.8M |
| 2025-03-21 | 19.93 | 21.74 | 19.83 | 20.87 | 20.8M |
| 2025-03-20 | 19.45 | 20.20 | 19.43 | 19.87 | 8.0M |
| 2025-03-19 | 19.46 | 19.84 | 19.36 | 19.45 | 4.4M |
| 2025-03-18 | 19.50 | 19.87 | 19.43 | 19.53 | 4.4M |
| 2025-03-17 | 19.85 | 20.18 | 19.54 | 19.58 | 6.0M |
| 2025-03-14 | 19.66 | 20.08 | 19.33 | 19.82 | 6.8M |
| 2025-03-13 | 19.50 | 20.10 | 19.29 | 19.85 | 6.8M |
| 2025-03-12 | 19.70 | 19.75 | 19.40 | 19.50 | 4.3M |
| 2025-03-11 | 19.19 | 19.79 | 19.16 | 19.70 | 5.4M |
| 2025-03-10 | 19.08 | 19.69 | 19.01 | 19.47 | 6.0M |
| 2025-03-07 | 19.10 | 19.45 | 18.88 | 19.13 | 4.6M |
| 2025-03-06 | 18.91 | 19.19 | 18.81 | 19.14 | 4.8M |
| 2025-03-05 | 18.89 | 19.03 | 18.55 | 18.88 | 4.6M |
| 2025-03-04 | 18.18 | 19.28 | 18.11 | 18.95 | 6.2M |
| 2025-03-03 | 18.16 | 18.55 | 18.05 | 18.15 | 2.1M |
| 2025-02-28 | 18.85 | 18.95 | 18.09 | 18.13 | 4.0M |
| 2025-02-27 | 19.23 | 19.28 | 18.74 | 18.97 | 4.1M |
| 2025-02-26 | 18.69 | 19.48 | 18.69 | 19.25 | 6.1M |
| 2025-02-25 | 18.48 | 19.01 | 18.38 | 18.71 | 3.8M |
| 2025-02-24 | 18.82 | 18.87 | 18.34 | 18.61 | 3.8M |
| 2025-02-21 | 18.26 | 19.08 | 18.16 | 18.86 | 7.1M |
| 2025-02-20 | 18.09 | 18.29 | 18.06 | 18.26 | 2.4M |
| 2025-02-19 | 17.58 | 18.22 | 17.46 | 18.13 | 3.5M |
| 2025-02-18 | 18.30 | 18.44 | 17.67 | 17.75 | 3.1M |
| 2025-02-17 | 18.36 | 18.50 | 18.23 | 18.39 | 2.3M |
| 2025-02-14 | 18.32 | 18.41 | 18.16 | 18.36 | 2.5M |
| 2025-02-13 | 18.50 | 18.66 | 18.33 | 18.35 | 2.6M |
| 2025-02-12 | 18.37 | 18.59 | 18.33 | 18.57 | 2.5M |
| 2025-02-11 | 18.38 | 18.45 | 18.14 | 18.37 | 2.2M |
| 2025-02-10 | 18.32 | 18.50 | 18.25 | 18.46 | 2.8M |
| 2025-02-07 | 18.11 | 18.49 | 18.10 | 18.29 | 3.3M |
| 2025-02-06 | 17.79 | 18.24 | 17.66 | 18.24 | 2.9M |
| 2025-02-05 | 17.66 | 17.79 | 17.44 | 17.79 | 1.8M |
| 2025-01-27 | 17.90 | 17.97 | 17.42 | 17.46 | 2.0M |
| 2025-01-24 | 17.63 | 17.81 | 17.45 | 17.80 | 2.5M |
| 2025-01-23 | 17.61 | 18.03 | 17.58 | 17.59 | 3.2M |
| 2025-01-22 | 17.26 | 17.98 | 17.15 | 17.44 | 3.1M |
| 2025-01-21 | 17.53 | 17.57 | 17.18 | 17.41 | 1.6M |
| 2025-01-20 | 17.45 | 17.55 | 17.29 | 17.48 | 2.0M |
| 2025-01-17 | 17.32 | 17.55 | 17.22 | 17.37 | 1.9M |
| 2025-01-16 | 17.36 | 17.70 | 17.16 | 17.45 | 2.8M |
| 2025-01-15 | 17.46 | 17.55 | 17.30 | 17.36 | 2.1M |
| 2025-01-14 | 16.72 | 17.47 | 16.70 | 17.46 | 2.7M |
| 2025-01-13 | 16.51 | 16.87 | 16.18 | 16.73 | 1.8M |
| 2025-01-10 | 17.18 | 17.38 | 16.64 | 16.66 | 2.0M |
| 2025-01-09 | 17.18 | 17.48 | 17.07 | 17.25 | 1.9M |
| 2025-01-08 | 17.04 | 17.37 | 16.52 | 17.22 | 2.8M |
| 2025-01-07 | 16.74 | 17.12 | 16.63 | 17.12 | 2.2M |
| 2025-01-06 | 16.60 | 16.83 | 16.18 | 16.68 | 2.3M |
| 2025-01-03 | 17.34 | 17.49 | 16.52 | 16.60 | 3.1M |
| 2025-01-02 | 18.14 | 18.20 | 17.20 | 17.34 | 3.4M |