19.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.95 | 19.07 | 18.95 | 18.96 | 744.3K |
| 09:35 | 18.97 | 19.05 | 18.96 | 19.02 | 432.6K |
| 09:40 | 19.03 | 19.15 | 18.99 | 19.13 | 335.3K |
| 09:45 | 19.12 | 19.24 | 19.10 | 19.23 | 628.7K |
| 09:50 | 19.23 | 19.23 | 19.13 | 19.16 | 345.0K |
| 09:55 | 19.15 | 19.19 | 19.12 | 19.17 | 255.6K |
| 10:00 | 19.17 | 19.22 | 19.15 | 19.17 | 515.6K |
| 10:05 | 19.16 | 19.19 | 19.15 | 19.16 | 242.4K |
| 10:10 | 19.17 | 19.17 | 19.04 | 19.09 | 238.9K |
| 10:15 | 19.10 | 19.14 | 19.06 | 19.10 | 544.4K |
| 10:20 | 19.09 | 19.14 | 19.09 | 19.13 | 293.6K |
| 10:25 | 19.12 | 19.18 | 19.09 | 19.17 | 260.0K |
| 10:30 | 19.18 | 19.24 | 19.17 | 19.23 | 520.1K |
| 10:35 | 19.24 | 19.24 | 19.20 | 19.23 | 324.5K |
| 10:40 | 19.24 | 19.27 | 19.23 | 19.25 | 578.6K |
| 10:45 | 19.24 | 19.30 | 19.24 | 19.28 | 399.5K |
| 10:50 | 19.29 | 19.31 | 19.27 | 19.27 | 520.0K |
| 10:55 | 19.28 | 19.29 | 19.22 | 19.22 | 196.7K |
| 11:00 | 19.22 | 19.25 | 19.21 | 19.23 | 169.0K |
| 11:05 | 19.23 | 19.24 | 19.20 | 19.21 | 164.4K |
| 11:10 | 19.22 | 19.23 | 19.17 | 19.19 | 143.8K |
| 11:15 | 19.19 | 19.22 | 19.16 | 19.17 | 244.3K |
| 11:20 | 19.18 | 19.20 | 19.16 | 19.20 | 138.0K |
| 11:25 | 19.20 | 19.23 | 19.19 | 19.21 | 104.2K |
| 11:30 | 19.21 | 19.21 | 19.21 | 19.21 | 2.0K |
| 13:00 | 19.22 | 19.29 | 19.21 | 19.21 | 343.7K |
| 13:05 | 19.23 | 19.23 | 19.17 | 19.19 | 199.2K |
| 13:10 | 19.19 | 19.22 | 19.18 | 19.20 | 78.5K |
| 13:15 | 19.19 | 19.20 | 19.18 | 19.18 | 98.4K |
| 13:20 | 19.18 | 19.30 | 19.17 | 19.28 | 393.9K |
| 13:25 | 19.27 | 19.30 | 19.25 | 19.27 | 324.2K |
| 13:30 | 19.27 | 19.29 | 19.23 | 19.28 | 215.9K |
| 13:35 | 19.28 | 19.30 | 19.26 | 19.28 | 211.0K |
| 13:40 | 19.27 | 19.34 | 19.27 | 19.32 | 751.7K |
| 13:45 | 19.32 | 19.35 | 19.31 | 19.35 | 320.4K |
| 13:50 | 19.35 | 19.39 | 19.29 | 19.32 | 500.0K |
| 13:55 | 19.32 | 19.34 | 19.26 | 19.27 | 369.2K |
| 14:00 | 19.27 | 19.28 | 19.24 | 19.27 | 231.0K |
| 14:05 | 19.27 | 19.29 | 19.25 | 19.28 | 245.5K |
| 14:10 | 19.28 | 19.28 | 19.22 | 19.22 | 256.1K |
| 14:15 | 19.23 | 19.27 | 19.23 | 19.25 | 234.8K |
| 14:20 | 19.24 | 19.26 | 19.22 | 19.23 | 263.9K |
| 14:25 | 19.25 | 19.25 | 19.19 | 19.23 | 288.6K |
| 14:30 | 19.24 | 19.25 | 19.17 | 19.19 | 500.6K |
| 14:35 | 19.19 | 19.21 | 19.16 | 19.17 | 527.4K |
| 14:40 | 19.17 | 19.19 | 19.16 | 19.17 | 333.0K |
| 14:45 | 19.18 | 19.19 | 19.14 | 19.16 | 708.3K |
| 14:50 | 19.16 | 19.17 | 19.13 | 19.15 | 339.5K |
| 14:55 | 19.14 | 19.16 | 19.10 | 19.13 | 235.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.22 | 19.33 | 18.72 | 19.20 | 22.6M |
| 2025-09-26 | 18.97 | 19.39 | 18.93 | 19.13 | 16.5M |
| 2025-09-25 | 19.00 | 19.30 | 18.85 | 19.04 | 19.8M |
| 2025-09-24 | 18.39 | 19.09 | 18.36 | 19.05 | 20.3M |
| 2025-09-23 | 19.17 | 19.26 | 18.39 | 18.51 | 28.7M |
| 2025-09-22 | 19.59 | 19.64 | 19.12 | 19.29 | 21.0M |
| 2025-09-19 | 19.17 | 19.98 | 19.07 | 19.59 | 32.1M |
| 2025-09-18 | 19.50 | 19.70 | 19.03 | 19.21 | 29.1M |
| 2025-09-17 | 19.43 | 19.54 | 19.25 | 19.51 | 19.7M |
| 2025-09-16 | 19.60 | 19.85 | 18.97 | 19.55 | 39.8M |
| 2025-09-15 | 18.98 | 19.98 | 18.98 | 19.62 | 66.7M |
| 2025-09-12 | 18.55 | 18.96 | 18.22 | 18.67 | 29.9M |
| 2025-09-11 | 18.40 | 18.56 | 18.32 | 18.55 | 22.2M |
| 2025-09-10 | 18.67 | 18.70 | 18.12 | 18.48 | 29.8M |
| 2025-09-09 | 18.73 | 19.36 | 18.69 | 18.79 | 47.0M |
| 2025-09-08 | 18.75 | 19.39 | 18.70 | 19.33 | 38.2M |
| 2025-09-05 | 18.47 | 18.78 | 18.40 | 18.72 | 24.8M |
| 2025-09-04 | 18.27 | 18.58 | 18.10 | 18.49 | 26.7M |
| 2025-09-03 | 18.45 | 18.57 | 18.15 | 18.33 | 19.7M |
| 2025-09-02 | 18.83 | 18.83 | 18.13 | 18.33 | 22.3M |
| 2025-09-01 | 18.78 | 18.95 | 18.50 | 18.82 | 25.9M |
| 2025-08-29 | 18.54 | 18.87 | 18.42 | 18.59 | 32.7M |
| 2025-08-28 | 18.57 | 18.72 | 18.02 | 18.46 | 32.9M |
| 2025-08-27 | 19.13 | 19.21 | 18.59 | 18.59 | 35.5M |
| 2025-08-26 | 18.70 | 19.63 | 18.52 | 19.23 | 48.5M |
| 2025-08-25 | 18.39 | 18.77 | 18.19 | 18.63 | 33.9M |
| 2025-08-22 | 18.47 | 18.49 | 18.14 | 18.34 | 27.1M |
| 2025-08-21 | 17.88 | 18.33 | 17.80 | 18.23 | 37.6M |
| 2025-08-20 | 17.51 | 17.95 | 17.41 | 17.89 | 26.9M |
| 2025-08-19 | 17.66 | 17.90 | 17.41 | 17.51 | 20.1M |
| 2025-08-18 | 17.68 | 17.85 | 17.53 | 17.65 | 18.6M |
| 2025-08-15 | 17.30 | 17.69 | 17.27 | 17.63 | 14.2M |
| 2025-08-14 | 17.54 | 17.60 | 17.25 | 17.30 | 12.8M |
| 2025-08-13 | 17.79 | 17.80 | 17.46 | 17.54 | 16.7M |
| 2025-08-12 | 17.58 | 17.96 | 17.50 | 17.74 | 19.5M |
| 2025-08-11 | 17.57 | 17.68 | 17.34 | 17.65 | 19.6M |
| 2025-08-08 | 17.48 | 17.54 | 17.33 | 17.36 | 6.9M |
| 2025-08-07 | 17.51 | 17.57 | 17.30 | 17.41 | 8.5M |
| 2025-08-06 | 17.40 | 17.57 | 17.33 | 17.52 | 10.4M |
| 2025-08-05 | 17.15 | 17.42 | 17.13 | 17.41 | 14.7M |
| 2025-08-04 | 17.09 | 17.16 | 17.00 | 17.10 | 9.6M |
| 2025-08-01 | 17.11 | 17.23 | 17.05 | 17.20 | 13.0M |
| 2025-07-31 | 17.42 | 17.50 | 16.91 | 17.05 | 21.0M |
| 2025-07-30 | 17.26 | 17.88 | 17.25 | 17.51 | 24.6M |
| 2025-07-29 | 17.26 | 17.38 | 17.11 | 17.26 | 14.2M |
| 2025-07-28 | 17.39 | 17.49 | 17.20 | 17.32 | 16.7M |
| 2025-07-25 | 17.56 | 17.87 | 17.47 | 17.53 | 27.2M |
| 2025-07-24 | 17.12 | 17.50 | 17.10 | 17.48 | 22.6M |
| 2025-07-23 | 17.30 | 17.50 | 17.05 | 17.07 | 19.4M |
| 2025-07-22 | 17.12 | 17.27 | 16.97 | 17.26 | 22.9M |
| 2025-07-21 | 16.57 | 17.22 | 16.55 | 17.13 | 37.9M |
| 2025-07-18 | 16.28 | 16.61 | 16.26 | 16.52 | 20.1M |
| 2025-07-17 | 16.21 | 16.26 | 16.19 | 16.25 | 10.3M |
| 2025-07-16 | 16.26 | 16.34 | 16.15 | 16.21 | 13.2M |
| 2025-07-15 | 16.50 | 16.77 | 16.26 | 16.27 | 18.0M |
| 2025-07-14 | 16.65 | 16.69 | 16.46 | 16.47 | 10.3M |
| 2025-07-11 | 16.59 | 16.78 | 16.56 | 16.66 | 11.3M |
| 2025-07-10 | 16.56 | 16.63 | 16.53 | 16.59 | 7.2M |
| 2025-07-09 | 16.63 | 16.85 | 16.52 | 16.56 | 11.5M |
| 2025-07-08 | 16.39 | 16.65 | 16.38 | 16.63 | 10.8M |
| 2025-07-07 | 16.49 | 16.59 | 16.35 | 16.39 | 9.3M |
| 2025-07-04 | 16.63 | 16.67 | 16.41 | 16.45 | 12.1M |
| 2025-07-03 | 16.51 | 16.74 | 16.44 | 16.60 | 15.0M |
| 2025-07-02 | 16.35 | 16.52 | 16.27 | 16.51 | 18.4M |
| 2025-07-01 | 16.22 | 16.40 | 16.17 | 16.33 | 14.0M |
| 2025-06-30 | 16.08 | 16.21 | 16.03 | 16.21 | 11.1M |
| 2025-06-27 | 16.17 | 16.30 | 16.09 | 16.10 | 14.4M |
| 2025-06-26 | 16.29 | 16.37 | 16.11 | 16.15 | 11.5M |
| 2025-06-25 | 16.26 | 16.29 | 16.16 | 16.29 | 7.6M |
| 2025-06-24 | 16.03 | 16.23 | 16.01 | 16.22 | 9.0M |
| 2025-06-23 | 15.84 | 16.05 | 15.82 | 16.01 | 7.5M |
| 2025-06-20 | 16.00 | 16.10 | 15.98 | 15.98 | 6.0M |
| 2025-06-19 | 16.18 | 16.28 | 16.01 | 16.06 | 7.8M |
| 2025-06-18 | 16.30 | 16.34 | 16.17 | 16.19 | 7.5M |
| 2025-06-17 | 16.37 | 16.39 | 16.28 | 16.30 | 5.8M |
| 2025-06-16 | 16.31 | 16.39 | 16.28 | 16.35 | 7.7M |
| 2025-06-13 | 16.37 | 16.49 | 16.27 | 16.40 | 9.5M |
| 2025-06-12 | 16.40 | 16.43 | 16.27 | 16.42 | 7.6M |
| 2025-06-11 | 16.33 | 16.41 | 16.25 | 16.38 | 10.7M |
| 2025-06-10 | 16.78 | 16.85 | 16.62 | 16.80 | 12.1M |
| 2025-06-09 | 16.77 | 16.83 | 16.66 | 16.79 | 10.6M |
| 2025-06-06 | 16.46 | 16.61 | 16.42 | 16.53 | 8.3M |
| 2025-06-05 | 16.56 | 16.57 | 16.43 | 16.46 | 7.9M |
| 2025-06-04 | 16.48 | 16.58 | 16.46 | 16.55 | 5.7M |
| 2025-06-03 | 16.42 | 16.55 | 16.35 | 16.46 | 8.4M |
| 2025-05-30 | 16.76 | 16.82 | 16.53 | 16.53 | 8.7M |
| 2025-05-29 | 16.48 | 16.79 | 16.31 | 16.76 | 14.7M |
| 2025-05-28 | 16.10 | 16.50 | 16.07 | 16.48 | 15.8M |
| 2025-05-27 | 16.14 | 16.14 | 15.99 | 16.10 | 10.0M |
| 2025-05-26 | 16.42 | 16.42 | 16.02 | 16.14 | 18.7M |
| 2025-05-23 | 16.42 | 16.56 | 16.40 | 16.43 | 7.0M |
| 2025-05-22 | 16.62 | 16.63 | 16.42 | 16.43 | 8.7M |
| 2025-05-21 | 16.58 | 16.73 | 16.57 | 16.66 | 8.2M |
| 2025-05-20 | 16.63 | 16.64 | 16.48 | 16.59 | 9.1M |
| 2025-05-19 | 16.70 | 16.74 | 16.52 | 16.61 | 7.5M |
| 2025-05-16 | 16.79 | 16.88 | 16.68 | 16.78 | 8.6M |
| 2025-05-15 | 16.91 | 16.98 | 16.80 | 16.80 | 8.0M |
| 2025-05-14 | 16.88 | 16.97 | 16.75 | 16.92 | 10.4M |
| 2025-05-13 | 17.00 | 17.06 | 16.85 | 16.89 | 9.2M |
| 2025-05-12 | 16.86 | 16.88 | 16.76 | 16.88 | 7.6M |
| 2025-05-09 | 16.85 | 16.86 | 16.67 | 16.73 | 6.9M |
| 2025-05-08 | 16.80 | 16.87 | 16.71 | 16.85 | 7.7M |
| 2025-05-07 | 17.00 | 17.06 | 16.74 | 16.84 | 9.6M |
| 2025-05-06 | 16.59 | 16.96 | 16.56 | 16.86 | 15.5M |
| 2025-04-30 | 16.48 | 16.64 | 16.44 | 16.54 | 8.6M |
| 2025-04-29 | 16.45 | 16.63 | 16.36 | 16.47 | 8.0M |
| 2025-04-28 | 16.38 | 16.50 | 16.20 | 16.45 | 12.7M |
| 2025-04-25 | 16.37 | 16.62 | 16.28 | 16.42 | 14.9M |
| 2025-04-24 | 16.22 | 16.49 | 16.01 | 16.39 | 28.9M |
| 2025-04-23 | 16.76 | 16.86 | 16.61 | 16.86 | 10.6M |
| 2025-04-22 | 16.62 | 16.79 | 16.55 | 16.69 | 11.1M |
| 2025-04-21 | 16.43 | 16.68 | 16.39 | 16.66 | 8.8M |
| 2025-04-18 | 16.49 | 16.52 | 16.32 | 16.46 | 6.1M |
| 2025-04-17 | 16.42 | 16.58 | 16.38 | 16.43 | 7.1M |
| 2025-04-16 | 16.55 | 16.61 | 16.30 | 16.55 | 10.3M |
| 2025-04-15 | 16.73 | 16.73 | 16.52 | 16.60 | 9.1M |
| 2025-04-14 | 16.69 | 16.80 | 16.59 | 16.72 | 12.1M |
| 2025-04-11 | 16.43 | 16.59 | 16.38 | 16.50 | 12.6M |
| 2025-04-10 | 16.46 | 16.77 | 16.30 | 16.52 | 22.3M |
| 2025-04-09 | 16.07 | 16.38 | 15.90 | 16.23 | 27.1M |
| 2025-04-08 | 16.51 | 16.78 | 16.07 | 16.32 | 24.5M |
| 2025-04-07 | 16.28 | 16.75 | 15.89 | 16.48 | 32.7M |
| 2025-04-03 | 17.83 | 17.85 | 17.44 | 17.53 | 16.7M |
| 2025-04-02 | 17.94 | 18.08 | 17.90 | 17.95 | 6.3M |
| 2025-04-01 | 17.89 | 18.04 | 17.81 | 17.95 | 9.3M |
| 2025-03-31 | 17.99 | 18.16 | 17.72 | 17.80 | 15.3M |
| 2025-03-28 | 18.66 | 18.68 | 18.02 | 18.09 | 22.5M |
| 2025-03-27 | 18.69 | 18.83 | 18.56 | 18.69 | 17.5M |
| 2025-03-26 | 18.84 | 19.02 | 18.55 | 18.61 | 24.2M |
| 2025-03-25 | 18.51 | 18.84 | 18.40 | 18.73 | 24.6M |
| 2025-03-24 | 18.23 | 18.70 | 18.20 | 18.50 | 24.7M |
| 2025-03-21 | 18.24 | 18.36 | 17.91 | 18.18 | 19.1M |
| 2025-03-20 | 18.45 | 18.59 | 18.20 | 18.25 | 12.5M |
| 2025-03-19 | 18.56 | 18.65 | 18.34 | 18.39 | 15.5M |
| 2025-03-18 | 18.71 | 18.83 | 18.55 | 18.61 | 14.5M |
| 2025-03-17 | 18.65 | 18.84 | 18.50 | 18.72 | 18.6M |
| 2025-03-14 | 18.58 | 18.81 | 18.49 | 18.60 | 21.1M |
| 2025-03-13 | 18.65 | 18.78 | 18.36 | 18.53 | 18.7M |
| 2025-03-12 | 19.04 | 19.05 | 18.59 | 18.67 | 23.7M |
| 2025-03-11 | 18.63 | 19.10 | 18.56 | 19.02 | 26.9M |
| 2025-03-10 | 18.84 | 18.88 | 18.51 | 18.77 | 31.4M |
| 2025-03-07 | 17.88 | 18.76 | 17.83 | 18.58 | 53.2M |
| 2025-03-06 | 18.01 | 18.09 | 17.82 | 17.88 | 19.2M |
| 2025-03-05 | 18.18 | 18.25 | 17.95 | 17.99 | 14.3M |
| 2025-03-04 | 18.11 | 18.26 | 17.84 | 18.23 | 23.3M |
| 2025-03-03 | 17.70 | 18.48 | 17.68 | 18.23 | 37.1M |
| 2025-02-28 | 17.69 | 17.95 | 17.55 | 17.61 | 13.6M |
| 2025-02-27 | 17.67 | 17.74 | 17.50 | 17.71 | 11.4M |
| 2025-02-26 | 17.42 | 17.74 | 17.42 | 17.67 | 11.2M |
| 2025-02-25 | 17.72 | 17.74 | 17.37 | 17.42 | 14.6M |
| 2025-02-24 | 17.80 | 18.02 | 17.74 | 17.78 | 12.5M |
| 2025-02-21 | 17.91 | 18.01 | 17.61 | 17.77 | 15.6M |
| 2025-02-20 | 17.83 | 18.09 | 17.77 | 17.92 | 11.4M |
| 2025-02-19 | 17.85 | 17.94 | 17.66 | 17.85 | 12.3M |
| 2025-02-18 | 17.85 | 18.14 | 17.80 | 17.87 | 16.3M |
| 2025-02-17 | 17.94 | 18.00 | 17.65 | 17.84 | 16.1M |
| 2025-02-14 | 18.03 | 18.06 | 17.92 | 18.03 | 9.2M |
| 2025-02-13 | 18.11 | 18.17 | 17.94 | 17.95 | 9.3M |
| 2025-02-12 | 17.98 | 18.20 | 17.96 | 18.12 | 9.6M |
| 2025-02-11 | 18.04 | 18.17 | 17.93 | 18.10 | 10.8M |
| 2025-02-10 | 18.08 | 18.19 | 17.93 | 17.99 | 11.8M |
| 2025-02-07 | 17.75 | 18.18 | 17.62 | 18.03 | 18.3M |
| 2025-02-06 | 17.79 | 17.87 | 17.46 | 17.79 | 20.8M |
| 2025-02-05 | 18.09 | 18.17 | 17.77 | 17.84 | 13.8M |
| 2025-01-27 | 17.94 | 18.34 | 17.94 | 18.14 | 21.6M |
| 2025-01-24 | 17.50 | 17.90 | 17.45 | 17.87 | 19.0M |
| 2025-01-23 | 17.44 | 17.65 | 17.26 | 17.59 | 19.1M |
| 2025-01-22 | 17.36 | 17.43 | 17.12 | 17.26 | 8.9M |
| 2025-01-21 | 17.53 | 17.57 | 17.24 | 17.43 | 9.0M |
| 2025-01-20 | 17.67 | 17.70 | 17.41 | 17.44 | 10.6M |
| 2025-01-17 | 17.40 | 17.63 | 17.32 | 17.57 | 12.8M |
| 2025-01-16 | 17.07 | 17.49 | 17.06 | 17.38 | 17.2M |
| 2025-01-15 | 16.98 | 17.05 | 16.83 | 17.00 | 9.2M |
| 2025-01-14 | 16.66 | 16.98 | 16.60 | 16.98 | 12.8M |
| 2025-01-13 | 16.36 | 16.78 | 16.32 | 16.67 | 11.1M |
| 2025-01-10 | 16.63 | 16.74 | 16.48 | 16.49 | 13.5M |
| 2025-01-09 | 16.81 | 16.99 | 16.66 | 16.69 | 13.7M |
| 2025-01-08 | 17.27 | 17.29 | 16.53 | 16.82 | 26.7M |
| 2025-01-07 | 17.29 | 17.45 | 17.06 | 17.31 | 14.4M |
| 2025-01-06 | 17.14 | 17.53 | 17.07 | 17.31 | 15.5M |
| 2025-01-03 | 17.30 | 17.69 | 17.15 | 17.18 | 26.4M |
| 2025-01-02 | 17.60 | 17.80 | 17.02 | 17.18 | 22.0M |