16.82
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 16.06 | 16.22 | 15.88 | 16.20 | 864.3K |
| 09:35 | 16.21 | 16.38 | 16.16 | 16.26 | 863.0K |
| 09:40 | 16.28 | 16.28 | 16.18 | 16.23 | 460.3K |
| 09:45 | 16.24 | 16.24 | 16.10 | 16.11 | 200.4K |
| 09:50 | 16.10 | 16.11 | 16.06 | 16.07 | 235.8K |
| 09:55 | 16.07 | 16.15 | 16.03 | 16.07 | 251.1K |
| 10:00 | 16.07 | 16.08 | 16.01 | 16.08 | 192.7K |
| 10:05 | 16.06 | 16.14 | 16.02 | 16.11 | 420.3K |
| 10:10 | 16.16 | 16.21 | 16.09 | 16.17 | 323.8K |
| 10:15 | 16.17 | 16.24 | 16.13 | 16.21 | 577.0K |
| 10:20 | 16.20 | 16.26 | 16.16 | 16.26 | 450.8K |
| 10:25 | 16.26 | 16.28 | 16.20 | 16.25 | 143.7K |
| 10:30 | 16.25 | 16.31 | 16.24 | 16.29 | 295.4K |
| 10:35 | 16.30 | 16.30 | 16.20 | 16.23 | 88.1K |
| 10:40 | 16.23 | 16.23 | 16.18 | 16.19 | 30.3K |
| 10:45 | 16.19 | 16.38 | 16.19 | 16.36 | 194.4K |
| 10:50 | 16.36 | 16.57 | 16.31 | 16.43 | 1,733.0K |
| 10:55 | 16.43 | 16.43 | 16.35 | 16.41 | 227.2K |
| 11:00 | 16.41 | 16.49 | 16.38 | 16.46 | 298.4K |
| 11:05 | 16.46 | 16.55 | 16.42 | 16.46 | 702.0K |
| 11:10 | 16.49 | 16.49 | 16.41 | 16.43 | 145.8K |
| 11:15 | 16.43 | 16.45 | 16.39 | 16.39 | 85.6K |
| 11:20 | 16.39 | 16.50 | 16.38 | 16.50 | 285.9K |
| 11:25 | 16.49 | 16.66 | 16.44 | 16.54 | 1,411.5K |
| 13:00 | 16.55 | 16.90 | 16.54 | 16.90 | 2,044.8K |
| 13:05 | 16.87 | 17.23 | 16.83 | 17.23 | 1,862.8K |
| 13:10 | 17.23 | 17.23 | 17.00 | 17.04 | 1,334.9K |
| 13:15 | 17.06 | 17.20 | 17.02 | 17.08 | 805.3K |
| 13:20 | 17.08 | 17.10 | 17.02 | 17.02 | 346.2K |
| 13:25 | 17.02 | 17.07 | 16.93 | 16.94 | 445.6K |
| 13:30 | 16.96 | 16.99 | 16.90 | 16.90 | 256.6K |
| 13:35 | 16.92 | 17.00 | 16.90 | 16.97 | 239.5K |
| 13:40 | 16.96 | 16.97 | 16.91 | 16.93 | 173.2K |
| 13:45 | 16.91 | 16.93 | 16.89 | 16.93 | 120.8K |
| 13:50 | 16.93 | 16.99 | 16.92 | 16.94 | 272.5K |
| 13:55 | 16.95 | 16.97 | 16.89 | 16.89 | 114.4K |
| 14:00 | 16.89 | 16.91 | 16.88 | 16.89 | 123.0K |
| 14:05 | 16.89 | 16.90 | 16.85 | 16.89 | 163.4K |
| 14:10 | 16.89 | 16.89 | 16.77 | 16.77 | 251.1K |
| 14:15 | 16.77 | 16.81 | 16.77 | 16.80 | 140.9K |
| 14:20 | 16.80 | 16.81 | 16.74 | 16.74 | 86.1K |
| 14:25 | 16.74 | 16.84 | 16.71 | 16.83 | 253.6K |
| 14:30 | 16.83 | 16.83 | 16.70 | 16.75 | 234.9K |
| 14:35 | 16.75 | 16.84 | 16.72 | 16.83 | 211.7K |
| 14:40 | 16.80 | 16.82 | 16.77 | 16.82 | 196.1K |
| 14:45 | 16.82 | 16.85 | 16.80 | 16.83 | 260.3K |
| 14:50 | 16.83 | 16.83 | 16.78 | 16.79 | 232.4K |
| 14:55 | 16.79 | 16.82 | 16.79 | 16.82 | 106.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.12 | 17.28 | 15.88 | 16.82 | 20.9M |
| 2025-09-25 | 16.85 | 16.94 | 16.09 | 16.14 | 15.8M |
| 2025-09-24 | 16.52 | 16.95 | 16.40 | 16.89 | 6.2M |
| 2025-09-23 | 16.80 | 16.97 | 16.31 | 16.62 | 8.8M |
| 2025-09-22 | 17.05 | 17.43 | 16.65 | 16.79 | 12.5M |
| 2025-09-19 | 17.58 | 17.58 | 16.95 | 17.05 | 12.8M |
| 2025-09-18 | 17.59 | 18.39 | 17.40 | 17.71 | 17.5M |
| 2025-09-17 | 17.60 | 18.14 | 17.49 | 17.59 | 12.0M |
| 2025-09-16 | 16.96 | 17.77 | 16.79 | 17.60 | 16.9M |
| 2025-09-15 | 17.17 | 17.33 | 16.90 | 16.94 | 7.5M |
| 2025-09-12 | 17.52 | 17.60 | 17.14 | 17.16 | 9.0M |
| 2025-09-11 | 17.43 | 17.55 | 17.05 | 17.49 | 9.6M |
| 2025-09-10 | 17.60 | 18.10 | 17.44 | 17.48 | 9.3M |
| 2025-09-09 | 17.92 | 17.92 | 17.51 | 17.60 | 8.0M |
| 2025-09-08 | 18.33 | 18.55 | 17.80 | 17.97 | 12.4M |
| 2025-09-05 | 17.39 | 18.22 | 17.23 | 18.06 | 18.6M |
| 2025-09-04 | 17.21 | 18.08 | 17.07 | 17.32 | 21.9M |
| 2025-09-03 | 17.73 | 17.73 | 17.15 | 17.18 | 11.3M |
| 2025-09-02 | 17.62 | 17.90 | 16.97 | 17.73 | 16.6M |
| 2025-09-01 | 17.56 | 17.97 | 17.47 | 17.61 | 11.7M |
| 2025-08-29 | 17.35 | 17.99 | 17.29 | 17.55 | 16.6M |
| 2025-08-28 | 17.51 | 17.61 | 16.92 | 17.46 | 16.8M |
| 2025-08-27 | 18.18 | 18.44 | 17.45 | 17.48 | 17.0M |
| 2025-08-26 | 18.53 | 18.55 | 18.10 | 18.18 | 11.2M |
| 2025-08-25 | 18.60 | 18.80 | 18.30 | 18.58 | 11.8M |
| 2025-08-22 | 18.99 | 19.10 | 18.36 | 18.50 | 14.6M |
| 2025-08-21 | 18.79 | 19.02 | 18.48 | 18.62 | 15.3M |
| 2025-08-20 | 18.11 | 19.45 | 18.11 | 18.93 | 34.8M |
| 2025-08-19 | 17.66 | 18.12 | 17.44 | 17.72 | 13.4M |
| 2025-08-18 | 17.52 | 17.77 | 17.14 | 17.69 | 16.6M |
| 2025-08-15 | 16.65 | 17.75 | 16.58 | 17.55 | 21.2M |
| 2025-08-14 | 16.72 | 16.90 | 16.56 | 16.56 | 8.4M |
| 2025-08-13 | 16.23 | 17.11 | 16.15 | 16.81 | 14.4M |
| 2025-08-12 | 16.64 | 16.64 | 16.04 | 16.19 | 11.4M |
| 2025-08-11 | 16.63 | 17.00 | 16.48 | 16.65 | 8.5M |
| 2025-08-08 | 17.10 | 17.10 | 16.59 | 16.78 | 7.6M |
| 2025-08-07 | 16.97 | 17.07 | 16.61 | 16.72 | 9.1M |
| 2025-08-06 | 16.51 | 17.12 | 16.40 | 17.03 | 13.6M |
| 2025-08-05 | 16.61 | 17.05 | 16.46 | 16.59 | 12.7M |
| 2025-08-04 | 15.78 | 16.80 | 15.74 | 16.58 | 24.1M |
| 2025-08-01 | 16.13 | 16.19 | 15.76 | 15.79 | 12.2M |
| 2025-07-31 | 16.12 | 16.48 | 16.00 | 16.12 | 12.0M |
| 2025-07-30 | 16.65 | 16.66 | 16.11 | 16.17 | 11.6M |
| 2025-07-29 | 16.87 | 16.89 | 16.42 | 16.68 | 9.6M |
| 2025-07-28 | 17.09 | 17.15 | 16.80 | 16.86 | 11.5M |
| 2025-07-25 | 17.23 | 17.45 | 16.85 | 16.99 | 10.4M |
| 2025-07-24 | 17.21 | 17.55 | 17.20 | 17.29 | 6.3M |
| 2025-07-23 | 17.49 | 17.65 | 17.17 | 17.20 | 10.5M |
| 2025-07-22 | 17.70 | 17.90 | 17.41 | 17.65 | 9.7M |
| 2025-07-21 | 18.01 | 18.01 | 17.58 | 17.79 | 11.2M |
| 2025-07-18 | 18.25 | 18.31 | 17.44 | 18.23 | 23.8M |
| 2025-07-17 | 18.75 | 18.75 | 18.12 | 18.17 | 17.1M |
| 2025-07-16 | 18.48 | 18.81 | 18.11 | 18.80 | 14.5M |
| 2025-07-15 | 18.58 | 18.68 | 18.17 | 18.43 | 9.9M |
| 2025-07-14 | 18.96 | 19.39 | 18.51 | 18.59 | 17.5M |
| 2025-07-11 | 18.04 | 19.49 | 17.95 | 19.15 | 32.5M |
| 2025-07-10 | 18.06 | 18.38 | 18.06 | 18.09 | 9.2M |
| 2025-07-09 | 18.00 | 18.77 | 17.76 | 18.26 | 21.0M |
| 2025-07-08 | 18.22 | 18.77 | 17.83 | 17.94 | 21.1M |
| 2025-07-07 | 17.96 | 18.59 | 17.08 | 18.50 | 42.9M |
| 2025-07-04 | 18.00 | 19.02 | 17.60 | 17.89 | 60.3M |
| 2025-07-03 | 17.36 | 17.65 | 17.17 | 17.29 | 9.5M |
| 2025-07-02 | 17.39 | 17.71 | 17.08 | 17.36 | 13.7M |
| 2025-07-01 | 16.53 | 17.80 | 16.41 | 17.48 | 24.0M |
| 2025-06-30 | 16.75 | 17.04 | 16.50 | 16.54 | 9.4M |
| 2025-06-27 | 16.83 | 17.53 | 16.80 | 16.90 | 12.4M |
| 2025-06-26 | 16.59 | 16.74 | 16.30 | 16.64 | 8.6M |
| 2025-06-25 | 16.48 | 16.71 | 15.96 | 16.59 | 12.1M |
| 2025-06-24 | 16.32 | 16.87 | 16.32 | 16.48 | 9.0M |
| 2025-06-23 | 16.00 | 16.50 | 15.91 | 16.32 | 6.5M |
| 2025-06-20 | 16.80 | 16.91 | 16.12 | 16.35 | 10.6M |
| 2025-06-19 | 17.42 | 17.77 | 16.71 | 16.85 | 15.7M |
| 2025-06-18 | 16.67 | 17.28 | 16.62 | 17.21 | 8.9M |
| 2025-06-17 | 16.81 | 17.11 | 16.72 | 16.85 | 4.7M |
| 2025-06-16 | 16.80 | 17.05 | 16.48 | 16.81 | 9.1M |
| 2025-06-13 | 17.39 | 17.39 | 16.50 | 17.01 | 13.7M |
| 2025-06-12 | 17.37 | 17.90 | 17.19 | 17.45 | 9.6M |
| 2025-06-11 | 17.05 | 17.78 | 16.92 | 17.45 | 11.7M |
| 2025-06-10 | 17.18 | 17.33 | 16.83 | 17.05 | 9.9M |
| 2025-06-09 | 17.00 | 17.53 | 16.65 | 17.15 | 14.9M |
| 2025-06-06 | 17.40 | 17.44 | 16.85 | 17.06 | 11.2M |
| 2025-06-05 | 17.19 | 17.66 | 17.12 | 17.31 | 9.1M |
| 2025-06-04 | 16.70 | 17.49 | 16.62 | 17.37 | 16.7M |
| 2025-06-03 | 16.50 | 16.81 | 16.30 | 16.54 | 8.0M |
| 2025-05-30 | 16.81 | 17.10 | 16.38 | 16.69 | 9.9M |
| 2025-05-29 | 16.59 | 17.02 | 16.37 | 16.85 | 14.9M |
| 2025-05-28 | 16.50 | 16.62 | 16.23 | 16.51 | 9.8M |
| 2025-05-27 | 16.90 | 16.98 | 16.28 | 16.50 | 17.4M |
| 2025-05-26 | 17.07 | 17.31 | 16.75 | 16.87 | 11.9M |
| 2025-05-23 | 16.98 | 17.60 | 16.98 | 17.17 | 12.2M |
| 2025-05-22 | 17.48 | 17.71 | 16.93 | 16.99 | 14.5M |
| 2025-05-21 | 18.20 | 18.30 | 17.35 | 17.48 | 16.1M |
| 2025-05-20 | 18.00 | 18.29 | 17.72 | 18.07 | 15.4M |
| 2025-05-19 | 18.05 | 18.50 | 17.70 | 18.04 | 27.2M |
| 2025-05-16 | 17.14 | 18.88 | 16.78 | 18.24 | 43.6M |
| 2025-05-15 | 16.72 | 17.16 | 16.38 | 17.16 | 14.4M |
| 2025-05-14 | 16.91 | 17.48 | 16.62 | 16.94 | 17.1M |
| 2025-05-13 | 17.15 | 17.29 | 16.87 | 17.01 | 15.5M |
| 2025-05-12 | 16.52 | 17.32 | 16.25 | 17.14 | 31.7M |
| 2025-05-09 | 16.81 | 16.98 | 16.06 | 16.22 | 39.1M |
| 2025-05-08 | 15.35 | 16.69 | 15.25 | 16.69 | 21.3M |
| 2025-05-07 | 15.57 | 15.99 | 15.08 | 15.17 | 20.3M |
| 2025-05-06 | 14.56 | 15.62 | 14.51 | 15.59 | 27.5M |
| 2025-04-30 | 14.67 | 14.72 | 14.32 | 14.44 | 10.7M |
| 2025-04-29 | 14.28 | 14.79 | 14.14 | 14.67 | 15.0M |
| 2025-04-28 | 15.18 | 15.20 | 14.16 | 14.66 | 16.5M |
| 2025-04-25 | 15.34 | 15.65 | 15.05 | 15.59 | 14.1M |
| 2025-04-24 | 15.48 | 15.55 | 15.17 | 15.30 | 9.4M |
| 2025-04-23 | 15.17 | 15.99 | 15.10 | 15.60 | 19.4M |
| 2025-04-22 | 15.49 | 15.49 | 14.96 | 15.06 | 7.4M |
| 2025-04-21 | 15.53 | 15.62 | 15.16 | 15.59 | 7.7M |
| 2025-04-18 | 15.30 | 15.68 | 15.13 | 15.49 | 7.0M |
| 2025-04-17 | 15.27 | 15.62 | 15.11 | 15.36 | 7.3M |
| 2025-04-16 | 15.12 | 15.55 | 14.91 | 15.26 | 10.6M |
| 2025-04-15 | 15.08 | 15.24 | 14.88 | 15.18 | 7.2M |
| 2025-04-14 | 15.15 | 15.58 | 15.00 | 15.11 | 11.9M |
| 2025-04-11 | 14.28 | 15.34 | 14.04 | 15.12 | 15.1M |
| 2025-04-10 | 13.60 | 14.59 | 13.60 | 14.35 | 17.2M |
| 2025-04-09 | 13.07 | 13.50 | 12.20 | 13.31 | 9.6M |
| 2025-04-08 | 13.55 | 13.89 | 12.89 | 13.20 | 13.2M |
| 2025-04-07 | 13.50 | 14.35 | 13.14 | 13.55 | 23.2M |
| 2025-04-03 | 15.20 | 15.50 | 14.16 | 14.60 | 18.0M |
| 2025-04-02 | 15.50 | 15.99 | 15.25 | 15.48 | 14.2M |
| 2025-04-01 | 15.70 | 16.05 | 15.53 | 15.63 | 13.1M |
| 2025-03-31 | 15.65 | 16.12 | 15.34 | 15.67 | 14.9M |
| 2025-03-28 | 15.67 | 16.40 | 15.56 | 16.00 | 24.9M |
| 2025-03-27 | 14.58 | 16.27 | 14.40 | 15.55 | 25.6M |
| 2025-03-26 | 14.95 | 15.27 | 14.70 | 14.79 | 9.9M |
| 2025-03-25 | 15.40 | 15.55 | 14.68 | 14.75 | 15.9M |
| 2025-03-24 | 15.03 | 15.81 | 14.94 | 15.48 | 20.8M |
| 2025-03-21 | 14.87 | 15.88 | 14.75 | 15.18 | 21.9M |
| 2025-03-20 | 14.39 | 15.37 | 14.39 | 14.78 | 25.5M |
| 2025-03-19 | 14.35 | 15.38 | 14.31 | 14.79 | 33.5M |
| 2025-03-18 | 13.10 | 14.02 | 13.10 | 13.98 | 12.8M |
| 2025-03-17 | 13.00 | 13.23 | 12.83 | 13.16 | 4.9M |
| 2025-03-14 | 12.89 | 12.97 | 12.62 | 12.94 | 4.9M |
| 2025-03-13 | 13.17 | 13.18 | 12.60 | 12.92 | 5.5M |
| 2025-03-12 | 13.32 | 13.39 | 13.12 | 13.17 | 5.5M |
| 2025-03-11 | 13.05 | 13.60 | 13.03 | 13.26 | 8.3M |
| 2025-03-10 | 12.60 | 13.40 | 12.51 | 13.30 | 13.7M |
| 2025-03-07 | 12.42 | 12.57 | 12.36 | 12.48 | 2.6M |
| 2025-03-06 | 12.41 | 12.51 | 12.30 | 12.42 | 2.5M |
| 2025-03-05 | 12.53 | 12.56 | 12.25 | 12.38 | 2.7M |
| 2025-03-04 | 12.59 | 12.66 | 12.41 | 12.51 | 1.6M |
| 2025-03-03 | 12.75 | 12.88 | 12.47 | 12.52 | 3.5M |
| 2025-02-28 | 12.82 | 13.00 | 12.64 | 12.71 | 3.1M |
| 2025-02-27 | 12.84 | 13.01 | 12.72 | 12.94 | 4.1M |
| 2025-02-26 | 12.45 | 13.05 | 12.36 | 12.82 | 4.9M |
| 2025-02-25 | 12.47 | 12.48 | 12.32 | 12.39 | 1.9M |
| 2025-02-24 | 12.70 | 12.70 | 12.32 | 12.48 | 3.2M |
| 2025-02-21 | 12.65 | 12.81 | 12.48 | 12.70 | 2.5M |
| 2025-02-20 | 12.59 | 12.63 | 12.46 | 12.60 | 1.6M |
| 2025-02-19 | 12.26 | 12.61 | 12.20 | 12.55 | 2.6M |
| 2025-02-18 | 12.36 | 12.53 | 12.20 | 12.24 | 2.1M |
| 2025-02-17 | 12.20 | 12.41 | 12.13 | 12.39 | 2.3M |
| 2025-02-14 | 12.18 | 12.29 | 12.14 | 12.21 | 1.9M |
| 2025-02-13 | 12.53 | 12.53 | 12.20 | 12.21 | 2.6M |
| 2025-02-12 | 12.46 | 12.49 | 12.29 | 12.47 | 1.7M |
| 2025-02-11 | 12.64 | 12.67 | 12.41 | 12.46 | 2.6M |
| 2025-02-10 | 12.87 | 12.88 | 12.58 | 12.64 | 2.6M |
| 2025-02-07 | 12.83 | 12.98 | 12.66 | 12.82 | 2.7M |
| 2025-02-06 | 12.55 | 12.88 | 12.50 | 12.83 | 2.4M |
| 2025-02-05 | 13.01 | 13.09 | 12.49 | 12.55 | 3.1M |
| 2025-01-27 | 12.70 | 13.02 | 12.70 | 12.93 | 2.3M |
| 2025-01-24 | 12.72 | 12.80 | 12.54 | 12.70 | 2.1M |
| 2025-01-23 | 12.87 | 12.92 | 12.66 | 12.76 | 2.0M |
| 2025-01-22 | 13.03 | 13.03 | 12.73 | 12.74 | 1.9M |
| 2025-01-21 | 12.87 | 13.18 | 12.76 | 12.99 | 3.8M |
| 2025-01-20 | 12.91 | 13.13 | 12.83 | 12.86 | 2.4M |
| 2025-01-17 | 12.59 | 13.08 | 12.59 | 12.98 | 4.0M |
| 2025-01-16 | 12.67 | 13.05 | 12.52 | 12.76 | 4.7M |
| 2025-01-15 | 12.34 | 12.69 | 12.06 | 12.61 | 4.2M |
| 2025-01-14 | 12.14 | 12.37 | 12.01 | 12.35 | 3.1M |
| 2025-01-13 | 11.28 | 12.53 | 11.28 | 12.09 | 2.7M |
| 2025-01-10 | 12.76 | 12.80 | 12.53 | 12.53 | 1.9M |
| 2025-01-09 | 12.87 | 12.97 | 12.76 | 12.81 | 2.1M |
| 2025-01-08 | 12.65 | 13.04 | 12.46 | 12.87 | 3.0M |
| 2025-01-07 | 12.66 | 12.82 | 12.47 | 12.78 | 2.2M |
| 2025-01-06 | 12.44 | 12.87 | 12.11 | 12.67 | 3.9M |
| 2025-01-03 | 12.49 | 12.64 | 12.20 | 12.42 | 3.0M |
| 2025-01-02 | 12.50 | 12.78 | 12.37 | 12.50 | 2.3M |