19.42
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.26 | 19.35 | 19.10 | 19.32 | 162.0K |
| 09:35 | 19.33 | 19.43 | 19.29 | 19.43 | 65.0K |
| 09:40 | 19.44 | 19.45 | 19.40 | 19.43 | 119.1K |
| 09:45 | 19.47 | 19.47 | 19.27 | 19.27 | 63.2K |
| 09:50 | 19.27 | 19.29 | 19.19 | 19.19 | 40.8K |
| 09:55 | 19.18 | 19.18 | 19.13 | 19.15 | 86.0K |
| 10:00 | 19.15 | 19.15 | 19.05 | 19.13 | 92.3K |
| 10:05 | 19.12 | 19.27 | 19.12 | 19.27 | 31.4K |
| 10:10 | 19.30 | 19.37 | 19.26 | 19.36 | 79.0K |
| 10:15 | 19.36 | 19.42 | 19.32 | 19.37 | 80.0K |
| 10:20 | 19.37 | 19.47 | 19.37 | 19.44 | 78.1K |
| 10:25 | 19.45 | 19.51 | 19.41 | 19.41 | 76.0K |
| 10:30 | 19.44 | 19.44 | 19.38 | 19.40 | 17.5K |
| 10:35 | 19.40 | 19.41 | 19.37 | 19.40 | 33.4K |
| 10:40 | 19.42 | 19.42 | 19.37 | 19.39 | 16.5K |
| 10:45 | 19.40 | 19.41 | 19.37 | 19.39 | 31.3K |
| 10:50 | 19.39 | 19.39 | 19.38 | 19.39 | 8.5K |
| 10:55 | 19.39 | 19.39 | 19.38 | 19.38 | 18.8K |
| 11:00 | 19.38 | 19.40 | 19.37 | 19.40 | 15.9K |
| 11:05 | 19.40 | 19.42 | 19.38 | 19.42 | 11.6K |
| 11:10 | 19.43 | 19.43 | 19.40 | 19.42 | 21.4K |
| 11:15 | 19.42 | 19.44 | 19.41 | 19.41 | 22.1K |
| 11:20 | 19.41 | 19.44 | 19.39 | 19.40 | 18.9K |
| 11:25 | 19.40 | 19.42 | 19.39 | 19.40 | 23.1K |
| 13:00 | 19.41 | 19.41 | 19.35 | 19.35 | 26.3K |
| 13:05 | 19.32 | 19.40 | 19.32 | 19.39 | 18.2K |
| 13:10 | 19.41 | 19.41 | 19.39 | 19.39 | 12.2K |
| 13:15 | 19.40 | 19.41 | 19.37 | 19.39 | 27.6K |
| 13:20 | 19.38 | 19.39 | 19.34 | 19.34 | 12.1K |
| 13:25 | 19.34 | 19.35 | 19.33 | 19.34 | 14.4K |
| 13:30 | 19.35 | 19.41 | 19.32 | 19.35 | 39.5K |
| 13:35 | 19.35 | 19.35 | 19.31 | 19.35 | 35.9K |
| 13:40 | 19.32 | 19.34 | 19.29 | 19.32 | 20.7K |
| 13:45 | 19.32 | 19.39 | 19.30 | 19.37 | 30.8K |
| 13:50 | 19.37 | 19.37 | 19.29 | 19.32 | 24.9K |
| 13:55 | 19.33 | 19.34 | 19.31 | 19.33 | 17.6K |
| 14:00 | 19.32 | 19.32 | 19.28 | 19.32 | 33.8K |
| 14:05 | 19.33 | 19.38 | 19.29 | 19.38 | 20.6K |
| 14:10 | 19.33 | 19.37 | 19.31 | 19.35 | 21.0K |
| 14:15 | 19.34 | 19.37 | 19.31 | 19.35 | 14.7K |
| 14:20 | 19.34 | 19.36 | 19.30 | 19.30 | 24.6K |
| 14:25 | 19.30 | 19.35 | 19.28 | 19.32 | 23.6K |
| 14:30 | 19.32 | 19.34 | 19.24 | 19.25 | 42.6K |
| 14:35 | 19.27 | 19.30 | 19.23 | 19.23 | 71.3K |
| 14:40 | 19.26 | 19.28 | 19.23 | 19.24 | 35.1K |
| 14:45 | 19.25 | 19.25 | 19.18 | 19.20 | 68.9K |
| 14:50 | 19.20 | 19.20 | 19.11 | 19.13 | 89.8K |
| 14:55 | 19.12 | 19.14 | 19.07 | 19.13 | 85.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.24 | 19.47 | 18.73 | 19.42 | 2.1M |
| 2025-09-26 | 19.24 | 19.51 | 19.05 | 19.16 | 2.1M |
| 2025-09-25 | 19.49 | 19.66 | 19.19 | 19.30 | 2.0M |
| 2025-09-24 | 19.20 | 19.53 | 19.09 | 19.50 | 1.9M |
| 2025-09-23 | 19.58 | 19.89 | 18.81 | 19.31 | 2.9M |
| 2025-09-22 | 19.79 | 20.26 | 19.56 | 19.76 | 2.6M |
| 2025-09-19 | 19.66 | 20.17 | 19.51 | 19.65 | 3.1M |
| 2025-09-18 | 20.09 | 20.25 | 19.56 | 19.65 | 4.1M |
| 2025-09-17 | 20.71 | 20.84 | 20.03 | 20.09 | 3.0M |
| 2025-09-16 | 20.52 | 20.81 | 20.10 | 20.61 | 3.8M |
| 2025-09-15 | 20.90 | 20.95 | 20.28 | 20.30 | 4.3M |
| 2025-09-12 | 20.33 | 21.05 | 20.33 | 21.05 | 6.1M |
| 2025-09-11 | 20.60 | 20.60 | 19.87 | 20.31 | 4.8M |
| 2025-09-10 | 21.30 | 21.49 | 20.52 | 20.66 | 7.7M |
| 2025-09-09 | 20.47 | 21.63 | 20.17 | 21.55 | 10.1M |
| 2025-09-08 | 20.04 | 20.50 | 19.92 | 20.46 | 4.8M |
| 2025-09-05 | 19.30 | 20.02 | 19.06 | 19.92 | 4.3M |
| 2025-09-04 | 19.84 | 20.05 | 18.95 | 19.24 | 5.7M |
| 2025-09-03 | 20.30 | 20.40 | 19.63 | 19.70 | 5.5M |
| 2025-09-02 | 20.86 | 20.89 | 20.02 | 20.30 | 7.7M |
| 2025-09-01 | 19.45 | 20.93 | 19.26 | 20.48 | 13.5M |
| 2025-08-29 | 19.90 | 20.45 | 19.23 | 19.26 | 13.6M |
| 2025-08-28 | 18.66 | 19.02 | 17.96 | 18.59 | 4.4M |
| 2025-08-27 | 19.02 | 19.36 | 18.71 | 18.75 | 5.4M |
| 2025-08-26 | 18.98 | 19.13 | 18.67 | 18.96 | 2.9M |
| 2025-08-25 | 18.83 | 19.19 | 18.65 | 18.98 | 3.5M |
| 2025-08-22 | 18.75 | 18.79 | 18.51 | 18.77 | 2.4M |
| 2025-08-21 | 19.07 | 19.07 | 18.65 | 18.74 | 2.5M |
| 2025-08-20 | 19.24 | 19.46 | 18.83 | 18.91 | 3.3M |
| 2025-08-19 | 18.80 | 19.29 | 18.68 | 19.24 | 5.4M |
| 2025-08-18 | 18.78 | 19.09 | 18.62 | 18.66 | 4.1M |
| 2025-08-15 | 18.22 | 18.75 | 18.20 | 18.75 | 4.5M |
| 2025-08-14 | 19.17 | 19.21 | 18.22 | 18.22 | 6.0M |
| 2025-08-13 | 19.14 | 19.62 | 18.90 | 18.95 | 5.2M |
| 2025-08-12 | 19.39 | 19.39 | 19.02 | 19.10 | 3.6M |
| 2025-08-11 | 19.04 | 19.42 | 18.97 | 19.30 | 4.6M |
| 2025-08-08 | 19.55 | 19.74 | 19.14 | 19.15 | 4.9M |
| 2025-08-07 | 19.66 | 19.88 | 19.37 | 19.44 | 8.0M |
| 2025-08-06 | 20.38 | 20.38 | 19.68 | 20.15 | 10.8M |
| 2025-08-05 | 19.29 | 20.86 | 19.29 | 20.35 | 14.8M |
| 2025-08-04 | 18.80 | 19.74 | 18.80 | 19.50 | 11.5M |
| 2025-08-01 | 19.34 | 21.98 | 18.96 | 19.50 | 16.2M |
| 2025-07-31 | 18.37 | 18.97 | 18.10 | 18.41 | 4.8M |
| 2025-07-30 | 18.29 | 18.44 | 18.13 | 18.30 | 2.0M |
| 2025-07-29 | 18.30 | 18.68 | 17.89 | 18.39 | 3.3M |
| 2025-07-28 | 18.00 | 18.28 | 17.88 | 18.20 | 2.2M |
| 2025-07-25 | 17.94 | 18.08 | 17.83 | 18.00 | 1.6M |
| 2025-07-24 | 17.99 | 18.08 | 17.82 | 17.94 | 2.2M |
| 2025-07-23 | 18.15 | 18.41 | 17.90 | 17.99 | 2.4M |
| 2025-07-22 | 18.06 | 18.66 | 18.06 | 18.31 | 3.8M |
| 2025-07-21 | 18.08 | 18.24 | 17.72 | 18.07 | 1.9M |
| 2025-07-18 | 18.04 | 18.15 | 17.81 | 18.00 | 1.7M |
| 2025-07-17 | 18.10 | 18.24 | 17.90 | 17.98 | 2.2M |
| 2025-07-16 | 18.14 | 18.27 | 17.90 | 18.15 | 2.1M |
| 2025-07-15 | 18.07 | 18.18 | 17.84 | 18.18 | 2.8M |
| 2025-07-14 | 18.13 | 18.32 | 17.93 | 18.09 | 2.9M |
| 2025-07-11 | 18.40 | 18.40 | 17.95 | 18.14 | 4.3M |
| 2025-07-10 | 18.03 | 18.46 | 17.75 | 18.46 | 6.6M |
| 2025-07-09 | 17.76 | 18.17 | 17.55 | 18.06 | 5.4M |
| 2025-07-08 | 17.50 | 17.83 | 17.40 | 17.55 | 3.1M |
| 2025-07-07 | 16.88 | 17.59 | 16.88 | 17.50 | 3.3M |
| 2025-07-04 | 17.14 | 17.25 | 16.86 | 16.98 | 2.3M |
| 2025-07-03 | 17.00 | 17.20 | 16.93 | 17.11 | 1.9M |
| 2025-07-02 | 17.16 | 17.23 | 16.82 | 17.02 | 2.1M |
| 2025-07-01 | 17.22 | 17.55 | 16.92 | 17.11 | 2.9M |
| 2025-06-30 | 16.91 | 17.31 | 16.82 | 17.14 | 3.9M |
| 2025-06-27 | 16.67 | 16.98 | 16.54 | 16.82 | 2.5M |
| 2025-06-26 | 16.66 | 16.85 | 16.51 | 16.60 | 1.6M |
| 2025-06-25 | 16.66 | 16.80 | 16.31 | 16.66 | 3.6M |
| 2025-06-24 | 16.33 | 16.81 | 16.21 | 16.59 | 2.8M |
| 2025-06-23 | 15.80 | 16.29 | 15.70 | 16.18 | 2.4M |
| 2025-06-20 | 16.57 | 16.57 | 15.86 | 15.86 | 1.7M |
| 2025-06-19 | 16.77 | 16.88 | 16.15 | 16.17 | 2.5M |
| 2025-06-18 | 17.00 | 17.07 | 16.61 | 16.72 | 1.7M |
| 2025-06-17 | 17.14 | 17.14 | 16.74 | 16.91 | 1.8M |
| 2025-06-16 | 16.50 | 17.18 | 16.41 | 16.98 | 3.1M |
| 2025-06-13 | 16.90 | 16.96 | 16.40 | 16.46 | 1.6M |
| 2025-06-12 | 17.08 | 17.17 | 16.78 | 17.00 | 2.0M |
| 2025-06-11 | 17.40 | 17.45 | 17.05 | 17.09 | 2.6M |
| 2025-06-10 | 16.99 | 17.80 | 16.88 | 17.00 | 4.7M |
| 2025-06-09 | 16.66 | 17.05 | 16.64 | 16.93 | 1.8M |
| 2025-06-06 | 16.70 | 16.93 | 16.52 | 16.70 | 1.5M |
| 2025-06-05 | 16.54 | 16.75 | 16.41 | 16.70 | 1.6M |
| 2025-06-04 | 16.66 | 16.89 | 16.35 | 16.62 | 2.3M |
| 2025-06-03 | 16.20 | 16.75 | 16.08 | 16.48 | 2.2M |
| 2025-05-30 | 16.44 | 16.44 | 16.07 | 16.19 | 1.7M |
| 2025-05-29 | 16.02 | 16.47 | 15.90 | 16.44 | 2.0M |
| 2025-05-28 | 16.30 | 16.47 | 15.91 | 15.94 | 2.2M |
| 2025-05-27 | 16.41 | 16.66 | 16.07 | 16.25 | 1.9M |
| 2025-05-26 | 16.32 | 16.47 | 16.07 | 16.34 | 1.8M |
| 2025-05-23 | 16.84 | 17.06 | 16.59 | 16.62 | 2.3M |
| 2025-05-22 | 17.02 | 17.38 | 16.81 | 16.82 | 3.0M |
| 2025-05-21 | 17.92 | 17.94 | 17.10 | 17.16 | 4.6M |
| 2025-05-20 | 17.47 | 18.39 | 17.30 | 17.98 | 5.6M |
| 2025-05-19 | 17.26 | 17.55 | 16.92 | 17.48 | 3.8M |
| 2025-05-16 | 18.14 | 18.26 | 16.94 | 17.35 | 5.0M |
| 2025-05-15 | 17.51 | 17.69 | 17.06 | 17.50 | 2.6M |
| 2025-05-14 | 17.79 | 17.85 | 17.44 | 17.56 | 2.4M |
| 2025-05-13 | 18.22 | 18.22 | 17.57 | 17.64 | 2.5M |
| 2025-05-12 | 17.75 | 18.25 | 17.72 | 17.98 | 3.4M |
| 2025-05-09 | 18.03 | 18.08 | 17.44 | 17.46 | 3.2M |
| 2025-05-08 | 17.65 | 18.26 | 17.57 | 17.97 | 4.4M |
| 2025-05-07 | 17.83 | 17.90 | 17.41 | 17.57 | 3.1M |
| 2025-05-06 | 17.37 | 17.88 | 17.20 | 17.76 | 3.2M |
| 2025-04-30 | 16.87 | 17.41 | 16.87 | 17.20 | 3.3M |
| 2025-04-29 | 16.81 | 17.13 | 16.66 | 16.85 | 2.7M |
| 2025-04-28 | 16.74 | 17.11 | 16.27 | 16.81 | 5.3M |
| 2025-04-25 | 16.50 | 16.75 | 16.23 | 16.39 | 3.1M |
| 2025-04-24 | 17.08 | 17.17 | 16.43 | 16.50 | 2.9M |
| 2025-04-23 | 16.73 | 17.29 | 16.73 | 17.02 | 3.6M |
| 2025-04-22 | 17.58 | 17.65 | 16.82 | 16.95 | 3.0M |
| 2025-04-21 | 16.63 | 17.45 | 16.33 | 17.28 | 4.5M |
| 2025-04-18 | 16.78 | 17.05 | 16.30 | 16.80 | 3.7M |
| 2025-04-17 | 16.65 | 17.25 | 16.38 | 16.80 | 3.7M |
| 2025-04-16 | 17.67 | 17.69 | 16.40 | 16.66 | 5.5M |
| 2025-04-15 | 17.88 | 18.37 | 17.62 | 17.70 | 5.1M |
| 2025-04-14 | 18.60 | 19.14 | 17.40 | 17.96 | 8.9M |
| 2025-04-11 | 17.87 | 18.48 | 17.61 | 18.13 | 5.5M |
| 2025-04-10 | 17.57 | 18.61 | 17.57 | 17.81 | 5.7M |
| 2025-04-09 | 16.59 | 17.79 | 15.20 | 17.33 | 7.5M |
| 2025-04-08 | 16.00 | 16.83 | 15.36 | 16.80 | 7.9M |
| 2025-04-07 | 17.95 | 18.00 | 15.35 | 15.35 | 9.6M |
| 2025-04-03 | 18.18 | 20.25 | 18.12 | 19.19 | 8.9M |
| 2025-04-02 | 17.85 | 18.67 | 17.65 | 18.40 | 5.3M |
| 2025-04-01 | 18.24 | 18.55 | 17.76 | 17.86 | 3.9M |
| 2025-03-31 | 18.00 | 18.39 | 17.28 | 18.05 | 5.8M |
| 2025-03-28 | 18.34 | 18.52 | 17.47 | 17.73 | 6.4M |
| 2025-03-27 | 19.60 | 19.60 | 18.50 | 18.53 | 5.0M |
| 2025-03-26 | 19.79 | 20.10 | 19.19 | 19.54 | 6.4M |
| 2025-03-25 | 19.54 | 20.43 | 19.00 | 19.99 | 8.8M |
| 2025-03-24 | 20.36 | 20.50 | 18.58 | 19.18 | 7.4M |
| 2025-03-21 | 20.80 | 20.89 | 19.87 | 20.06 | 8.9M |
| 2025-03-20 | 21.18 | 21.96 | 20.64 | 20.94 | 12.0M |
| 2025-03-19 | 20.72 | 21.78 | 20.51 | 21.60 | 14.5M |
| 2025-03-18 | 19.90 | 20.95 | 19.40 | 20.64 | 14.6M |
| 2025-03-17 | 19.15 | 20.46 | 18.80 | 20.24 | 19.5M |
| 2025-03-14 | 17.17 | 20.52 | 16.88 | 19.92 | 25.5M |
| 2025-03-13 | 16.02 | 17.44 | 16.02 | 17.10 | 13.5M |
| 2025-03-12 | 16.25 | 16.27 | 16.02 | 16.08 | 3.0M |
| 2025-03-11 | 15.90 | 16.21 | 15.73 | 16.12 | 3.5M |
| 2025-03-10 | 15.93 | 16.30 | 15.93 | 16.15 | 4.2M |
| 2025-03-07 | 16.30 | 16.65 | 15.83 | 15.99 | 6.5M |
| 2025-03-06 | 15.71 | 16.88 | 15.63 | 16.36 | 7.9M |
| 2025-03-05 | 15.58 | 15.75 | 15.33 | 15.70 | 3.0M |
| 2025-03-04 | 15.32 | 15.77 | 15.25 | 15.70 | 3.4M |
| 2025-03-03 | 15.37 | 15.65 | 15.18 | 15.25 | 2.9M |
| 2025-02-28 | 15.71 | 16.03 | 15.26 | 15.33 | 3.2M |
| 2025-02-27 | 15.80 | 15.96 | 15.35 | 15.80 | 5.4M |
| 2025-02-26 | 15.97 | 16.13 | 15.72 | 15.83 | 4.6M |
| 2025-02-25 | 15.90 | 16.16 | 15.84 | 15.93 | 4.6M |
| 2025-02-24 | 16.13 | 16.49 | 16.06 | 16.19 | 7.3M |
| 2025-02-21 | 16.32 | 16.38 | 15.78 | 16.19 | 8.8M |
| 2025-02-20 | 15.84 | 16.80 | 15.45 | 16.52 | 13.2M |
| 2025-02-19 | 15.45 | 15.92 | 15.45 | 15.84 | 9.7M |
| 2025-02-18 | 16.07 | 16.59 | 15.40 | 15.45 | 15.9M |
| 2025-02-17 | 15.35 | 17.88 | 15.35 | 16.77 | 16.4M |
| 2025-02-14 | 14.83 | 14.95 | 14.60 | 14.90 | 1.9M |
| 2025-02-13 | 15.00 | 15.04 | 14.64 | 14.75 | 2.3M |
| 2025-02-12 | 14.93 | 15.07 | 14.75 | 15.00 | 2.7M |
| 2025-02-11 | 15.19 | 15.19 | 14.75 | 14.95 | 1.9M |
| 2025-02-10 | 14.88 | 15.17 | 14.75 | 15.17 | 2.2M |
| 2025-02-07 | 14.61 | 15.11 | 14.61 | 14.84 | 3.3M |
| 2025-02-06 | 14.35 | 14.60 | 14.18 | 14.60 | 2.2M |
| 2025-02-05 | 14.37 | 14.49 | 14.04 | 14.44 | 2.3M |
| 2025-01-27 | 14.53 | 14.72 | 13.94 | 13.94 | 3.1M |
| 2025-01-24 | 14.10 | 14.68 | 13.85 | 14.49 | 3.1M |
| 2025-01-23 | 14.10 | 14.47 | 14.06 | 14.08 | 1.7M |
| 2025-01-22 | 14.45 | 14.45 | 13.96 | 14.02 | 1.4M |
| 2025-01-21 | 14.59 | 14.63 | 14.16 | 14.33 | 1.8M |
| 2025-01-20 | 14.33 | 14.60 | 14.00 | 14.51 | 2.0M |
| 2025-01-17 | 14.45 | 14.46 | 14.00 | 14.13 | 1.8M |
| 2025-01-16 | 14.15 | 14.42 | 13.94 | 14.24 | 2.9M |
| 2025-01-15 | 14.20 | 14.38 | 13.89 | 13.96 | 1.7M |
| 2025-01-14 | 13.45 | 14.20 | 13.45 | 14.20 | 2.4M |
| 2025-01-13 | 13.16 | 13.42 | 12.79 | 13.34 | 2.1M |
| 2025-01-10 | 14.09 | 14.25 | 13.28 | 13.29 | 2.5M |
| 2025-01-09 | 14.28 | 14.47 | 13.82 | 14.28 | 2.3M |
| 2025-01-08 | 14.31 | 14.46 | 13.67 | 14.13 | 2.9M |
| 2025-01-07 | 13.78 | 14.44 | 13.78 | 14.41 | 3.2M |
| 2025-01-06 | 13.72 | 14.24 | 12.98 | 13.86 | 4.5M |
| 2025-01-03 | 15.73 | 15.94 | 13.70 | 13.80 | 7.2M |
| 2025-01-02 | 15.53 | 16.70 | 15.45 | 15.69 | 7.1M |