17.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.03 | 18.13 | 17.97 | 18.02 | 498.9K |
| 09:35 | 18.01 | 18.01 | 17.95 | 17.97 | 502.1K |
| 09:40 | 17.97 | 18.00 | 17.90 | 17.93 | 299.1K |
| 09:45 | 17.93 | 17.93 | 17.85 | 17.90 | 432.9K |
| 09:50 | 17.88 | 17.88 | 17.75 | 17.76 | 682.7K |
| 09:55 | 17.76 | 17.80 | 17.71 | 17.80 | 313.2K |
| 10:00 | 17.77 | 17.79 | 17.74 | 17.78 | 221.3K |
| 10:05 | 17.78 | 17.85 | 17.74 | 17.85 | 146.8K |
| 10:10 | 17.85 | 17.85 | 17.80 | 17.85 | 105.9K |
| 10:15 | 17.85 | 17.87 | 17.81 | 17.86 | 163.0K |
| 10:20 | 17.85 | 17.88 | 17.83 | 17.87 | 101.0K |
| 10:25 | 17.88 | 17.90 | 17.86 | 17.86 | 286.4K |
| 10:30 | 17.87 | 17.92 | 17.87 | 17.92 | 143.5K |
| 10:35 | 17.90 | 17.99 | 17.89 | 17.97 | 272.4K |
| 10:40 | 17.97 | 17.97 | 17.91 | 17.95 | 17.9K |
| 10:45 | 17.94 | 17.98 | 17.94 | 17.97 | 49.9K |
| 10:50 | 17.97 | 17.97 | 17.92 | 17.92 | 86.3K |
| 10:55 | 17.92 | 17.95 | 17.92 | 17.95 | 33.0K |
| 11:00 | 17.96 | 17.98 | 17.95 | 17.98 | 58.2K |
| 11:05 | 17.98 | 17.98 | 17.91 | 17.93 | 58.7K |
| 11:10 | 17.93 | 17.94 | 17.90 | 17.93 | 82.4K |
| 11:15 | 17.93 | 17.93 | 17.89 | 17.90 | 63.9K |
| 11:20 | 17.90 | 17.91 | 17.88 | 17.88 | 67.4K |
| 11:25 | 17.88 | 17.90 | 17.88 | 17.89 | 43.7K |
| 11:30 | 17.89 | 17.89 | 17.89 | 17.89 | 0.6K |
| 13:00 | 17.89 | 17.89 | 17.84 | 17.85 | 85.9K |
| 13:05 | 17.85 | 17.86 | 17.83 | 17.85 | 149.5K |
| 13:10 | 17.86 | 17.86 | 17.83 | 17.85 | 65.4K |
| 13:15 | 17.85 | 17.86 | 17.84 | 17.85 | 33.6K |
| 13:20 | 17.85 | 17.86 | 17.83 | 17.83 | 29.1K |
| 13:25 | 17.82 | 17.84 | 17.81 | 17.81 | 97.0K |
| 13:30 | 17.82 | 17.82 | 17.80 | 17.81 | 92.2K |
| 13:35 | 17.81 | 17.81 | 17.80 | 17.80 | 63.5K |
| 13:40 | 17.79 | 17.80 | 17.78 | 17.80 | 91.5K |
| 13:45 | 17.79 | 17.82 | 17.78 | 17.81 | 94.8K |
| 13:50 | 17.81 | 17.82 | 17.77 | 17.80 | 165.6K |
| 13:55 | 17.78 | 17.80 | 17.75 | 17.75 | 110.3K |
| 14:00 | 17.76 | 17.77 | 17.74 | 17.77 | 129.5K |
| 14:05 | 17.77 | 17.78 | 17.75 | 17.78 | 67.2K |
| 14:10 | 17.78 | 17.79 | 17.75 | 17.75 | 104.5K |
| 14:15 | 17.76 | 17.78 | 17.74 | 17.77 | 118.9K |
| 14:20 | 17.76 | 17.79 | 17.75 | 17.76 | 103.3K |
| 14:25 | 17.75 | 17.75 | 17.71 | 17.74 | 249.5K |
| 14:30 | 17.73 | 17.76 | 17.71 | 17.73 | 184.5K |
| 14:35 | 17.72 | 17.73 | 17.69 | 17.71 | 325.4K |
| 14:40 | 17.71 | 17.73 | 17.70 | 17.73 | 129.2K |
| 14:45 | 17.72 | 17.75 | 17.70 | 17.71 | 136.5K |
| 14:50 | 17.70 | 17.72 | 17.69 | 17.69 | 227.7K |
| 14:55 | 17.69 | 17.70 | 17.68 | 17.69 | 167.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.60 | 18.56 | 17.50 | 17.93 | 9.2M |
| 2025-09-26 | 18.02 | 18.13 | 17.67 | 17.67 | 7.9M |
| 2025-09-25 | 17.88 | 18.54 | 17.81 | 18.20 | 10.0M |
| 2025-09-24 | 17.60 | 18.05 | 17.47 | 18.02 | 11.3M |
| 2025-09-23 | 18.50 | 18.55 | 17.66 | 18.01 | 8.8M |
| 2025-09-22 | 18.53 | 18.65 | 18.32 | 18.41 | 5.1M |
| 2025-09-19 | 18.72 | 18.87 | 18.40 | 18.43 | 6.5M |
| 2025-09-18 | 19.00 | 19.19 | 18.55 | 18.65 | 10.9M |
| 2025-09-17 | 19.01 | 19.27 | 18.88 | 19.10 | 8.5M |
| 2025-09-16 | 18.92 | 19.09 | 18.80 | 19.05 | 6.7M |
| 2025-09-15 | 19.17 | 19.23 | 18.80 | 18.97 | 9.0M |
| 2025-09-12 | 19.09 | 19.65 | 19.03 | 19.30 | 12.9M |
| 2025-09-11 | 18.73 | 19.08 | 18.73 | 19.03 | 8.8M |
| 2025-09-10 | 18.80 | 18.88 | 18.62 | 18.69 | 5.8M |
| 2025-09-09 | 19.02 | 19.16 | 18.71 | 18.74 | 7.5M |
| 2025-09-08 | 18.91 | 19.15 | 18.76 | 19.01 | 8.4M |
| 2025-09-05 | 18.60 | 19.04 | 18.39 | 19.04 | 10.7M |
| 2025-09-04 | 18.83 | 18.99 | 18.15 | 18.51 | 9.2M |
| 2025-09-03 | 19.24 | 19.35 | 18.73 | 18.73 | 8.8M |
| 2025-09-02 | 19.98 | 20.08 | 19.13 | 19.24 | 11.7M |
| 2025-09-01 | 19.71 | 20.03 | 19.71 | 19.95 | 10.2M |
| 2025-08-29 | 20.00 | 20.10 | 19.69 | 19.69 | 14.5M |
| 2025-08-28 | 20.01 | 20.40 | 19.61 | 20.19 | 27.6M |
| 2025-08-27 | 22.29 | 22.51 | 20.74 | 20.77 | 40.4M |
| 2025-08-26 | 20.98 | 21.55 | 20.80 | 20.89 | 19.3M |
| 2025-08-25 | 21.24 | 21.47 | 20.88 | 21.05 | 27.6M |
| 2025-08-22 | 20.70 | 21.19 | 20.61 | 21.15 | 31.4M |
| 2025-08-21 | 20.56 | 20.86 | 20.20 | 20.85 | 26.1M |
| 2025-08-20 | 20.35 | 20.56 | 20.12 | 20.55 | 15.4M |
| 2025-08-19 | 20.41 | 20.85 | 20.23 | 20.55 | 22.9M |
| 2025-08-18 | 20.28 | 20.60 | 20.18 | 20.42 | 22.1M |
| 2025-08-15 | 19.80 | 20.25 | 19.75 | 20.21 | 12.6M |
| 2025-08-14 | 20.53 | 20.53 | 19.85 | 19.86 | 23.4M |
| 2025-08-13 | 20.44 | 20.88 | 20.31 | 20.69 | 23.4M |
| 2025-08-12 | 20.30 | 20.64 | 20.30 | 20.44 | 16.4M |
| 2025-08-11 | 20.10 | 20.53 | 20.02 | 20.51 | 21.1M |
| 2025-08-08 | 20.90 | 21.18 | 20.16 | 20.22 | 46.8M |
| 2025-08-07 | 22.55 | 22.69 | 21.80 | 21.90 | 39.5M |
| 2025-08-06 | 21.85 | 22.49 | 21.64 | 22.15 | 51.0M |
| 2025-08-05 | 21.20 | 22.89 | 20.68 | 22.22 | 70.9M |
| 2025-08-04 | 21.12 | 21.93 | 20.91 | 21.63 | 58.6M |
| 2025-08-01 | 22.32 | 22.80 | 20.57 | 21.22 | 94.9M |
| 2025-07-31 | 21.78 | 21.78 | 20.79 | 21.78 | 78.4M |
| 2025-07-30 | 19.20 | 20.15 | 19.12 | 19.80 | 36.6M |
| 2025-07-29 | 19.03 | 19.40 | 18.88 | 19.28 | 17.2M |
| 2025-07-28 | 19.40 | 19.65 | 18.91 | 19.22 | 20.6M |
| 2025-07-25 | 19.42 | 19.93 | 19.15 | 19.39 | 32.1M |
| 2025-07-24 | 19.00 | 19.15 | 18.86 | 19.05 | 14.9M |
| 2025-07-23 | 18.75 | 19.20 | 18.61 | 18.98 | 20.0M |
| 2025-07-22 | 19.52 | 19.57 | 18.81 | 18.91 | 29.4M |
| 2025-07-21 | 19.04 | 19.76 | 18.61 | 19.40 | 52.4M |
| 2025-07-18 | 20.02 | 20.02 | 19.57 | 20.02 | 42.3M |
| 2025-07-17 | 17.84 | 18.50 | 17.82 | 18.20 | 17.5M |
| 2025-07-16 | 18.00 | 18.44 | 17.90 | 17.97 | 15.6M |
| 2025-07-15 | 17.57 | 18.37 | 17.42 | 18.20 | 20.0M |
| 2025-07-14 | 17.92 | 18.05 | 17.75 | 17.80 | 7.0M |
| 2025-07-11 | 18.19 | 18.26 | 17.88 | 17.95 | 15.9M |
| 2025-07-10 | 18.23 | 18.73 | 18.00 | 18.36 | 12.9M |
| 2025-07-09 | 18.23 | 18.37 | 18.07 | 18.27 | 8.6M |
| 2025-07-08 | 17.95 | 18.23 | 17.81 | 18.18 | 6.6M |
| 2025-07-07 | 17.88 | 18.01 | 17.71 | 17.94 | 5.2M |
| 2025-07-04 | 18.10 | 18.35 | 17.92 | 17.93 | 8.4M |
| 2025-07-03 | 18.36 | 18.38 | 18.09 | 18.20 | 5.4M |
| 2025-07-02 | 18.41 | 18.41 | 18.06 | 18.17 | 8.5M |
| 2025-07-01 | 18.81 | 18.94 | 18.37 | 18.47 | 19.1M |
| 2025-06-30 | 18.19 | 19.75 | 18.05 | 18.96 | 30.6M |
| 2025-06-27 | 17.86 | 18.15 | 17.83 | 17.95 | 6.5M |
| 2025-06-26 | 18.04 | 18.36 | 17.84 | 17.95 | 9.9M |
| 2025-06-25 | 17.75 | 18.10 | 17.72 | 18.03 | 8.6M |
| 2025-06-24 | 17.32 | 17.88 | 17.32 | 17.75 | 8.6M |
| 2025-06-23 | 16.95 | 17.35 | 16.90 | 17.30 | 5.9M |
| 2025-06-20 | 17.28 | 17.49 | 17.01 | 17.12 | 6.5M |
| 2025-06-19 | 17.90 | 18.05 | 17.34 | 17.37 | 8.5M |
| 2025-06-18 | 18.30 | 18.30 | 17.76 | 17.88 | 8.9M |
| 2025-06-17 | 18.65 | 18.66 | 18.21 | 18.22 | 8.4M |
| 2025-06-16 | 18.30 | 18.74 | 18.21 | 18.67 | 7.2M |
| 2025-06-13 | 19.14 | 19.14 | 18.46 | 18.46 | 13.4M |
| 2025-06-12 | 19.63 | 19.68 | 19.30 | 19.38 | 8.5M |
| 2025-06-11 | 19.60 | 19.78 | 19.43 | 19.58 | 8.4M |
| 2025-06-10 | 20.21 | 20.22 | 19.21 | 19.63 | 18.6M |
| 2025-06-09 | 19.94 | 20.42 | 19.67 | 20.31 | 28.4M |
| 2025-06-06 | 19.14 | 20.16 | 18.89 | 19.94 | 28.7M |
| 2025-06-05 | 18.90 | 19.35 | 18.66 | 19.28 | 14.1M |
| 2025-06-04 | 18.60 | 18.82 | 18.56 | 18.80 | 7.8M |
| 2025-06-03 | 18.62 | 18.84 | 18.60 | 18.68 | 10.5M |
| 2025-05-30 | 18.65 | 19.95 | 18.20 | 19.11 | 20.6M |
| 2025-05-29 | 18.61 | 18.99 | 18.46 | 18.86 | 10.4M |
| 2025-05-28 | 19.11 | 19.20 | 18.60 | 18.63 | 13.2M |
| 2025-05-27 | 19.30 | 20.00 | 19.18 | 19.19 | 14.4M |
| 2025-05-26 | 18.80 | 19.34 | 18.64 | 19.20 | 12.1M |
| 2025-05-23 | 19.52 | 19.58 | 18.89 | 18.91 | 16.8M |
| 2025-05-22 | 19.17 | 20.19 | 18.95 | 19.71 | 21.9M |
| 2025-05-21 | 19.66 | 19.86 | 19.20 | 19.37 | 15.6M |
| 2025-05-20 | 20.12 | 20.19 | 19.55 | 19.89 | 17.0M |
| 2025-05-19 | 20.31 | 20.45 | 19.82 | 20.11 | 18.7M |
| 2025-05-16 | 19.70 | 20.93 | 19.50 | 20.60 | 29.4M |
| 2025-05-15 | 20.80 | 20.80 | 19.92 | 19.93 | 30.4M |
| 2025-05-14 | 20.56 | 21.49 | 20.27 | 21.34 | 66.8M |
| 2025-05-13 | 19.05 | 20.53 | 19.05 | 20.53 | 19.1M |
| 2025-05-12 | 18.50 | 18.77 | 18.46 | 18.66 | 7.8M |
| 2025-05-09 | 18.92 | 18.96 | 18.31 | 18.39 | 9.9M |
| 2025-05-08 | 18.70 | 19.08 | 18.58 | 18.91 | 11.5M |
| 2025-05-07 | 19.23 | 19.27 | 18.47 | 18.72 | 15.8M |
| 2025-05-06 | 18.63 | 19.10 | 18.45 | 19.05 | 20.2M |
| 2025-04-30 | 18.07 | 19.06 | 17.86 | 18.58 | 24.0M |
| 2025-04-29 | 17.43 | 18.00 | 17.24 | 17.84 | 15.1M |
| 2025-04-28 | 17.75 | 18.13 | 17.36 | 17.37 | 12.0M |
| 2025-04-25 | 17.33 | 17.85 | 17.33 | 17.55 | 9.6M |
| 2025-04-24 | 17.87 | 17.90 | 17.21 | 17.32 | 10.8M |
| 2025-04-23 | 17.80 | 18.09 | 17.65 | 17.92 | 10.2M |
| 2025-04-22 | 18.12 | 18.19 | 17.61 | 17.64 | 14.0M |
| 2025-04-21 | 16.82 | 18.29 | 16.66 | 18.14 | 21.0M |
| 2025-04-18 | 17.62 | 17.98 | 17.50 | 17.54 | 10.2M |
| 2025-04-17 | 17.87 | 18.24 | 17.58 | 17.69 | 13.2M |
| 2025-04-16 | 17.91 | 18.95 | 17.38 | 17.60 | 15.5M |
| 2025-04-15 | 17.96 | 18.18 | 17.64 | 18.07 | 12.5M |
| 2025-04-14 | 18.16 | 18.30 | 17.83 | 17.98 | 12.8M |
| 2025-04-11 | 16.98 | 18.14 | 16.98 | 17.79 | 18.8M |
| 2025-04-10 | 17.42 | 17.75 | 17.18 | 17.26 | 19.9M |
| 2025-04-09 | 16.11 | 16.98 | 14.90 | 16.75 | 22.4M |
| 2025-04-08 | 17.00 | 17.70 | 16.23 | 16.30 | 21.7M |
| 2025-04-07 | 18.25 | 18.80 | 18.03 | 18.03 | 5.1M |
| 2025-04-03 | 20.00 | 20.58 | 19.76 | 20.03 | 14.2M |
| 2025-04-02 | 20.50 | 20.99 | 20.30 | 20.42 | 13.2M |
| 2025-04-01 | 20.81 | 21.10 | 20.60 | 20.67 | 18.8M |
| 2025-03-31 | 19.83 | 21.98 | 19.51 | 21.17 | 30.7M |
| 2025-03-28 | 20.26 | 20.98 | 20.10 | 20.36 | 19.4M |
| 2025-03-27 | 21.50 | 21.86 | 20.35 | 20.41 | 30.7M |
| 2025-03-26 | 19.53 | 21.58 | 19.53 | 21.58 | 24.3M |
| 2025-03-25 | 20.28 | 20.31 | 19.48 | 19.62 | 16.3M |
| 2025-03-24 | 20.80 | 20.89 | 19.62 | 20.28 | 19.8M |
| 2025-03-21 | 21.88 | 22.18 | 20.58 | 20.61 | 30.5M |
| 2025-03-20 | 22.10 | 22.92 | 21.65 | 22.25 | 27.0M |
| 2025-03-19 | 22.49 | 22.60 | 21.90 | 22.16 | 18.9M |
| 2025-03-18 | 22.43 | 22.90 | 22.20 | 22.48 | 23.8M |
| 2025-03-17 | 22.22 | 23.10 | 22.10 | 22.44 | 29.6M |
| 2025-03-14 | 22.65 | 22.85 | 21.83 | 22.28 | 40.3M |
| 2025-03-13 | 24.99 | 25.28 | 23.24 | 23.24 | 45.4M |
| 2025-03-12 | 26.75 | 27.58 | 25.50 | 25.82 | 72.0M |
| 2025-03-11 | 24.01 | 26.38 | 23.70 | 25.82 | 68.0M |
| 2025-03-10 | 24.21 | 26.30 | 23.40 | 25.00 | 82.9M |
| 2025-03-07 | 24.45 | 24.45 | 24.45 | 24.45 | 5.3M |
| 2025-03-06 | 22.23 | 22.23 | 22.23 | 22.23 | 9.5M |
| 2025-03-05 | 19.60 | 20.38 | 19.19 | 20.21 | 30.4M |
| 2025-03-04 | 18.77 | 19.50 | 18.58 | 19.40 | 17.2M |
| 2025-03-03 | 19.74 | 19.88 | 18.79 | 19.04 | 23.5M |
| 2025-02-28 | 19.90 | 20.68 | 19.02 | 19.56 | 41.2M |
| 2025-02-27 | 22.24 | 22.25 | 20.07 | 20.36 | 48.7M |
| 2025-02-26 | 23.07 | 23.07 | 21.90 | 22.30 | 41.6M |
| 2025-02-25 | 22.90 | 24.61 | 22.08 | 23.30 | 63.3M |
| 2025-02-24 | 22.08 | 24.53 | 21.55 | 24.53 | 73.3M |
| 2025-02-21 | 21.87 | 23.50 | 21.41 | 22.30 | 83.4M |
| 2025-02-20 | 21.63 | 22.56 | 20.22 | 21.45 | 62.4M |
| 2025-02-19 | 23.47 | 24.10 | 21.12 | 22.40 | 91.0M |
| 2025-02-18 | 20.00 | 23.01 | 19.90 | 23.01 | 85.1M |
| 2025-02-17 | 20.70 | 20.92 | 19.62 | 20.92 | 86.9M |
| 2025-02-14 | 18.00 | 19.55 | 17.60 | 19.02 | 58.7M |
| 2025-02-13 | 17.84 | 19.79 | 17.84 | 18.38 | 49.5M |
| 2025-02-12 | 18.16 | 18.50 | 17.87 | 17.99 | 37.1M |
| 2025-02-11 | 17.79 | 18.14 | 17.60 | 17.65 | 37.1M |
| 2025-02-10 | 17.72 | 19.08 | 17.60 | 18.22 | 61.4M |
| 2025-02-07 | 17.09 | 19.02 | 16.96 | 18.15 | 77.2M |
| 2025-02-06 | 16.72 | 17.61 | 16.50 | 17.29 | 58.4M |
| 2025-02-05 | 17.43 | 18.56 | 15.81 | 17.54 | 83.1M |
| 2025-01-27 | 18.65 | 18.65 | 16.53 | 17.49 | 104.9M |
| 2025-01-24 | 16.90 | 16.95 | 16.51 | 16.95 | 28.8M |
| 2025-01-23 | 14.25 | 15.41 | 14.22 | 15.41 | 37.3M |
| 2025-01-22 | 13.84 | 14.50 | 13.65 | 14.01 | 21.9M |
| 2025-01-21 | 14.20 | 14.42 | 13.60 | 13.81 | 22.6M |
| 2025-01-20 | 13.74 | 14.53 | 13.68 | 14.23 | 39.0M |
| 2025-01-17 | 15.34 | 15.45 | 15.08 | 15.20 | 16.4M |
| 2025-01-16 | 15.55 | 15.90 | 15.27 | 15.42 | 36.5M |
| 2025-01-15 | 14.88 | 16.36 | 14.88 | 16.07 | 25.7M |
| 2025-01-14 | 14.20 | 14.90 | 14.10 | 14.87 | 13.0M |
| 2025-01-13 | 14.00 | 14.29 | 13.70 | 14.03 | 8.7M |
| 2025-01-10 | 14.72 | 14.91 | 14.13 | 14.13 | 10.8M |
| 2025-01-09 | 14.25 | 15.00 | 14.24 | 14.65 | 15.5M |
| 2025-01-08 | 14.59 | 14.65 | 13.73 | 14.39 | 19.3M |
| 2025-01-07 | 13.93 | 14.78 | 13.82 | 14.64 | 18.4M |
| 2025-01-06 | 14.02 | 14.21 | 13.61 | 13.85 | 9.2M |
| 2025-01-03 | 15.06 | 15.17 | 14.02 | 14.06 | 16.5M |
| 2025-01-02 | 15.30 | 15.68 | 14.83 | 15.00 | 16.1M |