19.16
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 18.74 | 19.12 | 18.69 | 18.76 | 4,951.2K |
| 09:35 | 18.77 | 18.88 | 18.70 | 18.74 | 1,915.8K |
| 09:40 | 18.74 | 19.12 | 18.74 | 18.99 | 1,640.3K |
| 09:45 | 19.00 | 19.00 | 18.81 | 18.81 | 756.8K |
| 09:50 | 18.81 | 18.81 | 18.47 | 18.48 | 3,271.4K |
| 09:55 | 18.47 | 18.96 | 18.47 | 18.96 | 1,367.6K |
| 10:00 | 18.94 | 18.96 | 18.75 | 18.80 | 1,316.2K |
| 10:05 | 18.80 | 18.85 | 18.66 | 18.80 | 898.5K |
| 10:10 | 18.79 | 18.79 | 18.69 | 18.70 | 680.7K |
| 10:15 | 18.70 | 18.78 | 18.67 | 18.78 | 759.3K |
| 10:20 | 18.80 | 18.83 | 18.74 | 18.83 | 527.0K |
| 10:25 | 18.80 | 18.88 | 18.79 | 18.83 | 417.3K |
| 10:30 | 18.84 | 19.32 | 18.84 | 19.18 | 1,900.7K |
| 10:35 | 19.15 | 19.22 | 18.96 | 18.96 | 1,023.4K |
| 10:40 | 18.96 | 19.16 | 18.88 | 19.13 | 557.3K |
| 10:45 | 19.14 | 19.24 | 19.14 | 19.18 | 804.8K |
| 10:50 | 19.20 | 19.22 | 19.12 | 19.16 | 387.5K |
| 10:55 | 19.16 | 19.18 | 19.06 | 19.06 | 524.0K |
| 11:00 | 19.05 | 19.16 | 19.04 | 19.15 | 382.1K |
| 11:05 | 19.15 | 19.15 | 19.05 | 19.08 | 202.8K |
| 11:10 | 19.08 | 19.12 | 19.06 | 19.10 | 145.3K |
| 11:15 | 19.11 | 19.13 | 19.07 | 19.09 | 230.9K |
| 11:20 | 19.10 | 19.11 | 18.98 | 19.03 | 239.0K |
| 11:25 | 19.05 | 19.05 | 18.94 | 18.95 | 888.7K |
| 11:30 | 18.94 | 18.94 | 18.94 | 18.94 | 4.6K |
| 13:00 | 18.97 | 19.30 | 18.97 | 19.24 | 1,390.5K |
| 13:05 | 19.24 | 19.30 | 19.20 | 19.22 | 515.4K |
| 13:10 | 19.20 | 19.30 | 19.18 | 19.25 | 680.3K |
| 13:15 | 19.25 | 19.50 | 19.25 | 19.36 | 1,638.1K |
| 13:20 | 19.38 | 19.55 | 19.37 | 19.48 | 917.1K |
| 13:25 | 19.50 | 19.59 | 19.44 | 19.50 | 935.5K |
| 13:30 | 19.51 | 19.52 | 19.31 | 19.41 | 799.8K |
| 13:35 | 19.37 | 19.39 | 19.23 | 19.27 | 574.3K |
| 13:40 | 19.27 | 19.27 | 19.11 | 19.14 | 400.0K |
| 13:45 | 19.12 | 19.21 | 19.11 | 19.18 | 289.2K |
| 13:50 | 19.21 | 19.25 | 19.14 | 19.17 | 298.4K |
| 13:55 | 19.17 | 19.20 | 19.12 | 19.17 | 228.1K |
| 14:00 | 19.15 | 19.21 | 19.13 | 19.20 | 523.8K |
| 14:05 | 19.19 | 19.20 | 19.13 | 19.16 | 120.6K |
| 14:10 | 19.15 | 19.19 | 19.13 | 19.13 | 252.4K |
| 14:15 | 19.13 | 19.19 | 19.12 | 19.18 | 263.8K |
| 14:20 | 19.18 | 19.25 | 19.16 | 19.16 | 287.8K |
| 14:25 | 19.16 | 19.16 | 19.09 | 19.12 | 588.7K |
| 14:30 | 19.12 | 19.18 | 19.05 | 19.07 | 333.3K |
| 14:35 | 19.07 | 19.09 | 19.03 | 19.05 | 389.7K |
| 14:40 | 19.06 | 19.22 | 19.06 | 19.21 | 940.4K |
| 14:45 | 19.22 | 19.26 | 19.18 | 19.20 | 760.8K |
| 14:50 | 19.22 | 19.23 | 19.10 | 19.14 | 807.9K |
| 14:55 | 19.14 | 19.19 | 19.11 | 19.18 | 591.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.76 | 19.60 | 18.46 | 19.16 | 40.6M |
| 2025-09-25 | 17.41 | 19.35 | 17.31 | 18.95 | 51.3M |
| 2025-09-24 | 16.37 | 17.99 | 16.09 | 17.59 | 51.1M |
| 2025-09-23 | 15.87 | 16.38 | 15.74 | 16.36 | 24.3M |
| 2025-09-22 | 15.74 | 16.05 | 15.67 | 15.93 | 10.4M |
| 2025-09-19 | 16.00 | 16.03 | 15.58 | 15.68 | 9.8M |
| 2025-09-18 | 15.73 | 16.50 | 15.51 | 15.90 | 22.2M |
| 2025-09-17 | 15.66 | 15.90 | 15.58 | 15.74 | 8.1M |
| 2025-09-16 | 15.43 | 15.69 | 15.33 | 15.69 | 8.5M |
| 2025-09-15 | 15.58 | 15.58 | 15.30 | 15.41 | 5.0M |
| 2025-09-12 | 15.65 | 15.73 | 15.49 | 15.50 | 6.9M |
| 2025-09-11 | 15.21 | 15.71 | 15.06 | 15.69 | 10.0M |
| 2025-09-10 | 15.30 | 15.50 | 15.20 | 15.24 | 5.4M |
| 2025-09-09 | 15.50 | 15.63 | 15.28 | 15.36 | 7.5M |
| 2025-09-08 | 15.61 | 15.63 | 15.36 | 15.56 | 9.4M |
| 2025-09-05 | 14.83 | 15.44 | 14.82 | 15.43 | 11.3M |
| 2025-09-04 | 15.01 | 15.25 | 14.60 | 14.82 | 9.1M |
| 2025-09-03 | 15.22 | 15.35 | 14.83 | 14.96 | 7.5M |
| 2025-09-02 | 15.79 | 15.86 | 15.05 | 15.30 | 13.1M |
| 2025-09-01 | 15.75 | 15.92 | 15.65 | 15.78 | 8.3M |
| 2025-08-29 | 15.96 | 15.96 | 15.60 | 15.65 | 10.3M |
| 2025-08-28 | 15.79 | 16.00 | 15.34 | 15.98 | 16.7M |
| 2025-08-27 | 16.20 | 16.39 | 15.76 | 15.86 | 16.5M |
| 2025-08-26 | 16.20 | 16.38 | 16.09 | 16.15 | 11.9M |
| 2025-08-25 | 16.30 | 16.35 | 16.01 | 16.14 | 15.0M |
| 2025-08-22 | 16.38 | 16.50 | 16.25 | 16.30 | 13.4M |
| 2025-08-21 | 16.73 | 16.82 | 16.33 | 16.47 | 13.0M |
| 2025-08-20 | 16.60 | 16.76 | 16.44 | 16.73 | 14.9M |
| 2025-08-19 | 17.23 | 17.23 | 16.67 | 16.76 | 25.1M |
| 2025-08-18 | 16.43 | 17.54 | 16.10 | 16.98 | 44.3M |
| 2025-08-15 | 15.40 | 16.66 | 15.38 | 16.42 | 34.6M |
| 2025-08-14 | 15.99 | 16.00 | 15.38 | 15.44 | 21.4M |
| 2025-08-13 | 16.19 | 16.34 | 15.71 | 16.02 | 24.0M |
| 2025-08-12 | 16.12 | 16.20 | 15.97 | 16.20 | 23.0M |
| 2025-08-11 | 15.88 | 16.39 | 15.72 | 16.34 | 40.6M |
| 2025-08-08 | 15.69 | 15.95 | 15.50 | 15.67 | 31.5M |
| 2025-08-07 | 16.08 | 16.12 | 15.45 | 15.67 | 47.5M |
| 2025-08-06 | 14.64 | 16.10 | 14.59 | 16.10 | 22.4M |
| 2025-08-05 | 14.60 | 14.66 | 14.51 | 14.64 | 7.1M |
| 2025-08-04 | 14.20 | 14.60 | 14.08 | 14.60 | 9.5M |
| 2025-08-01 | 14.04 | 14.43 | 14.04 | 14.18 | 7.4M |
| 2025-07-31 | 14.13 | 14.35 | 14.04 | 14.09 | 5.8M |
| 2025-07-30 | 14.39 | 14.47 | 14.07 | 14.22 | 6.7M |
| 2025-07-29 | 14.38 | 14.46 | 14.17 | 14.44 | 7.0M |
| 2025-07-28 | 14.38 | 14.60 | 14.35 | 14.55 | 6.8M |
| 2025-07-25 | 14.28 | 14.45 | 14.20 | 14.38 | 4.7M |
| 2025-07-24 | 14.16 | 14.30 | 14.14 | 14.28 | 5.0M |
| 2025-07-23 | 14.34 | 14.38 | 14.14 | 14.17 | 6.7M |
| 2025-07-22 | 14.57 | 14.62 | 14.33 | 14.41 | 6.5M |
| 2025-07-21 | 14.38 | 14.58 | 14.37 | 14.57 | 7.3M |
| 2025-07-18 | 14.70 | 14.71 | 14.33 | 14.44 | 9.2M |
| 2025-07-17 | 14.51 | 14.61 | 14.46 | 14.57 | 7.7M |
| 2025-07-16 | 14.66 | 14.79 | 14.48 | 14.54 | 10.2M |
| 2025-07-15 | 14.90 | 14.90 | 14.62 | 14.75 | 15.7M |
| 2025-07-14 | 14.34 | 15.33 | 14.20 | 14.90 | 26.0M |
| 2025-07-11 | 14.42 | 14.47 | 14.20 | 14.30 | 7.9M |
| 2025-07-10 | 14.51 | 14.77 | 14.36 | 14.45 | 11.8M |
| 2025-07-09 | 14.41 | 14.92 | 14.35 | 14.62 | 18.1M |
| 2025-07-08 | 13.97 | 14.55 | 13.90 | 14.41 | 13.9M |
| 2025-07-07 | 13.87 | 13.99 | 13.74 | 13.96 | 4.6M |
| 2025-07-04 | 14.00 | 14.03 | 13.81 | 13.84 | 3.9M |
| 2025-07-03 | 13.95 | 14.06 | 13.94 | 14.03 | 4.4M |
| 2025-07-02 | 14.03 | 14.11 | 13.83 | 13.96 | 4.8M |
| 2025-07-01 | 14.11 | 14.20 | 13.93 | 14.03 | 5.3M |
| 2025-06-30 | 14.00 | 14.20 | 13.93 | 14.15 | 7.5M |
| 2025-06-27 | 13.75 | 13.93 | 13.74 | 13.86 | 4.7M |
| 2025-06-26 | 13.87 | 13.94 | 13.71 | 13.75 | 5.5M |
| 2025-06-25 | 13.88 | 14.00 | 13.68 | 13.87 | 6.2M |
| 2025-06-24 | 13.31 | 13.85 | 13.30 | 13.81 | 8.2M |
| 2025-06-23 | 13.00 | 13.29 | 12.92 | 13.28 | 4.3M |
| 2025-06-20 | 13.11 | 13.39 | 13.06 | 13.11 | 4.5M |
| 2025-06-19 | 13.36 | 13.55 | 13.11 | 13.15 | 4.7M |
| 2025-06-18 | 13.16 | 13.39 | 13.16 | 13.36 | 3.7M |
| 2025-06-17 | 13.30 | 13.40 | 13.16 | 13.27 | 4.0M |
| 2025-06-16 | 13.10 | 13.50 | 13.10 | 13.34 | 4.7M |
| 2025-06-13 | 13.78 | 13.85 | 13.21 | 13.27 | 9.6M |
| 2025-06-12 | 13.76 | 13.96 | 13.74 | 13.85 | 5.0M |
| 2025-06-11 | 13.67 | 14.08 | 13.67 | 13.78 | 6.5M |
| 2025-06-10 | 13.87 | 13.93 | 13.50 | 13.67 | 5.1M |
| 2025-06-09 | 13.84 | 13.94 | 13.80 | 13.85 | 5.4M |
| 2025-06-06 | 13.69 | 13.92 | 13.61 | 13.83 | 6.3M |
| 2025-06-05 | 13.46 | 13.75 | 13.41 | 13.72 | 5.8M |
| 2025-06-04 | 13.27 | 13.58 | 13.21 | 13.52 | 4.8M |
| 2025-06-03 | 13.31 | 13.39 | 13.20 | 13.24 | 3.1M |
| 2025-05-30 | 13.61 | 13.66 | 13.26 | 13.28 | 4.9M |
| 2025-05-29 | 13.21 | 13.71 | 13.20 | 13.69 | 6.3M |
| 2025-05-28 | 13.44 | 13.49 | 13.20 | 13.25 | 3.6M |
| 2025-05-27 | 13.40 | 13.45 | 13.22 | 13.34 | 3.0M |
| 2025-05-26 | 13.27 | 13.49 | 13.20 | 13.47 | 3.6M |
| 2025-05-23 | 13.49 | 13.62 | 13.25 | 13.27 | 4.8M |
| 2025-05-22 | 13.66 | 13.87 | 13.49 | 13.49 | 5.0M |
| 2025-05-21 | 13.73 | 13.73 | 13.55 | 13.63 | 3.5M |
| 2025-05-20 | 13.61 | 13.73 | 13.46 | 13.72 | 3.9M |
| 2025-05-19 | 13.46 | 13.62 | 13.32 | 13.62 | 4.1M |
| 2025-05-16 | 13.34 | 13.62 | 13.18 | 13.46 | 5.2M |
| 2025-05-15 | 13.50 | 13.53 | 13.19 | 13.29 | 7.8M |
| 2025-05-14 | 13.85 | 13.94 | 13.67 | 13.73 | 5.3M |
| 2025-05-13 | 14.01 | 14.06 | 13.80 | 13.85 | 4.4M |
| 2025-05-12 | 13.78 | 13.90 | 13.75 | 13.88 | 4.9M |
| 2025-05-09 | 13.74 | 13.79 | 13.55 | 13.67 | 4.5M |
| 2025-05-08 | 13.54 | 13.79 | 13.46 | 13.77 | 5.6M |
| 2025-05-07 | 13.70 | 13.78 | 13.41 | 13.58 | 7.7M |
| 2025-05-06 | 13.05 | 13.50 | 13.05 | 13.49 | 9.4M |
| 2025-04-30 | 12.80 | 13.05 | 12.72 | 13.00 | 7.4M |
| 2025-04-29 | 12.50 | 12.84 | 12.48 | 12.78 | 6.7M |
| 2025-04-28 | 12.64 | 12.80 | 12.53 | 12.57 | 6.8M |
| 2025-04-25 | 12.48 | 12.60 | 12.35 | 12.44 | 4.3M |
| 2025-04-24 | 12.65 | 12.69 | 12.41 | 12.49 | 5.8M |
| 2025-04-23 | 12.93 | 12.93 | 12.65 | 12.72 | 6.7M |
| 2025-04-22 | 12.89 | 13.00 | 12.72 | 12.76 | 7.6M |
| 2025-04-21 | 12.86 | 12.99 | 12.57 | 12.98 | 10.9M |
| 2025-04-18 | 12.50 | 12.59 | 12.23 | 12.57 | 7.3M |
| 2025-04-17 | 12.44 | 12.85 | 12.34 | 12.44 | 10.8M |
| 2025-04-16 | 12.53 | 12.65 | 12.26 | 12.40 | 6.9M |
| 2025-04-15 | 12.17 | 12.57 | 12.12 | 12.50 | 9.2M |
| 2025-04-14 | 12.40 | 12.48 | 12.05 | 12.19 | 6.0M |
| 2025-04-11 | 11.74 | 12.18 | 11.66 | 12.04 | 7.1M |
| 2025-04-10 | 11.62 | 12.09 | 11.62 | 11.90 | 11.4M |
| 2025-04-09 | 10.90 | 11.46 | 10.08 | 11.41 | 11.4M |
| 2025-04-08 | 11.88 | 12.05 | 10.93 | 11.16 | 15.5M |
| 2025-04-07 | 12.28 | 12.68 | 12.14 | 12.14 | 7.1M |
| 2025-04-03 | 13.46 | 13.72 | 13.36 | 13.49 | 6.0M |
| 2025-04-02 | 13.78 | 13.93 | 13.63 | 13.69 | 5.7M |
| 2025-04-01 | 13.75 | 13.97 | 13.75 | 13.78 | 6.9M |
| 2025-03-31 | 13.89 | 14.06 | 13.33 | 13.71 | 11.7M |
| 2025-03-28 | 14.20 | 14.36 | 14.01 | 14.01 | 7.0M |
| 2025-03-27 | 14.35 | 14.39 | 14.00 | 14.20 | 9.4M |
| 2025-03-26 | 14.18 | 14.49 | 14.17 | 14.41 | 8.7M |
| 2025-03-25 | 14.61 | 14.76 | 14.22 | 14.28 | 13.4M |
| 2025-03-24 | 15.21 | 15.32 | 14.35 | 14.76 | 21.9M |
| 2025-03-21 | 15.12 | 15.82 | 14.66 | 15.54 | 34.5M |
| 2025-03-20 | 15.95 | 16.16 | 15.41 | 15.44 | 38.0M |
| 2025-03-19 | 17.00 | 18.00 | 16.01 | 16.49 | 68.4M |
| 2025-03-18 | 16.49 | 16.49 | 16.48 | 16.49 | 15.6M |
| 2025-03-17 | 15.10 | 15.24 | 14.92 | 14.99 | 17.4M |
| 2025-03-14 | 14.93 | 15.77 | 14.57 | 15.14 | 26.8M |
| 2025-03-13 | 14.80 | 14.97 | 14.41 | 14.88 | 17.3M |
| 2025-03-12 | 14.86 | 15.02 | 14.70 | 14.88 | 21.0M |
| 2025-03-11 | 14.30 | 15.08 | 14.20 | 14.94 | 23.3M |
| 2025-03-10 | 14.35 | 14.51 | 14.23 | 14.42 | 18.9M |
| 2025-03-07 | 14.53 | 14.91 | 14.17 | 14.24 | 40.5M |
| 2025-03-06 | 13.59 | 14.94 | 13.59 | 14.94 | 37.1M |
| 2025-03-05 | 13.65 | 13.71 | 13.40 | 13.58 | 5.9M |
| 2025-03-04 | 13.29 | 13.70 | 13.20 | 13.70 | 7.0M |
| 2025-03-03 | 13.30 | 13.80 | 13.25 | 13.45 | 8.5M |
| 2025-02-28 | 14.12 | 14.28 | 13.37 | 13.42 | 14.8M |
| 2025-02-27 | 13.79 | 14.28 | 13.61 | 13.93 | 14.8M |
| 2025-02-26 | 13.77 | 13.97 | 13.72 | 13.81 | 6.7M |
| 2025-02-25 | 13.61 | 14.10 | 13.52 | 13.80 | 8.0M |
| 2025-02-24 | 13.96 | 13.96 | 13.61 | 13.83 | 7.7M |
| 2025-02-21 | 13.73 | 13.96 | 13.57 | 13.88 | 11.9M |
| 2025-02-20 | 13.44 | 13.60 | 13.38 | 13.60 | 6.5M |
| 2025-02-19 | 13.25 | 13.43 | 13.13 | 13.43 | 6.1M |
| 2025-02-18 | 13.59 | 13.61 | 13.07 | 13.13 | 6.8M |
| 2025-02-17 | 13.40 | 13.65 | 13.31 | 13.51 | 7.0M |
| 2025-02-14 | 13.50 | 13.68 | 13.40 | 13.41 | 8.2M |
| 2025-02-13 | 13.95 | 14.02 | 13.55 | 13.58 | 10.7M |
| 2025-02-12 | 13.53 | 13.99 | 13.47 | 13.97 | 11.1M |
| 2025-02-11 | 13.46 | 13.65 | 13.22 | 13.56 | 10.7M |
| 2025-02-10 | 13.25 | 13.40 | 13.22 | 13.40 | 9.4M |
| 2025-02-07 | 13.22 | 13.42 | 13.01 | 13.28 | 13.1M |
| 2025-02-06 | 12.70 | 13.12 | 12.63 | 13.11 | 12.6M |
| 2025-02-05 | 12.63 | 12.74 | 12.46 | 12.69 | 6.9M |
| 2025-01-27 | 13.06 | 13.10 | 12.48 | 12.48 | 10.2M |
| 2025-01-24 | 12.73 | 13.11 | 12.70 | 13.00 | 9.9M |
| 2025-01-23 | 13.00 | 13.20 | 12.64 | 12.66 | 10.5M |
| 2025-01-22 | 12.90 | 13.28 | 12.80 | 12.85 | 8.7M |
| 2025-01-21 | 12.94 | 13.09 | 12.71 | 13.00 | 12.1M |
| 2025-01-20 | 12.48 | 13.33 | 12.39 | 12.86 | 20.5M |
| 2025-01-17 | 12.42 | 12.54 | 12.17 | 12.36 | 12.1M |
| 2025-01-16 | 12.44 | 12.94 | 12.36 | 12.56 | 15.9M |
| 2025-01-15 | 12.94 | 12.95 | 12.28 | 12.34 | 17.6M |
| 2025-01-14 | 12.38 | 12.97 | 12.38 | 12.95 | 19.9M |
| 2025-01-13 | 12.53 | 12.98 | 12.27 | 12.27 | 19.4M |
| 2025-01-10 | 14.78 | 14.98 | 13.63 | 13.63 | 26.0M |
| 2025-01-09 | 15.46 | 15.79 | 15.05 | 15.14 | 28.3M |
| 2025-01-08 | 15.55 | 16.27 | 15.34 | 15.79 | 34.2M |
| 2025-01-07 | 15.15 | 16.06 | 14.64 | 15.97 | 46.2M |
| 2025-01-06 | 14.70 | 15.57 | 14.00 | 15.56 | 37.5M |
| 2025-01-03 | 14.28 | 15.00 | 14.00 | 14.95 | 31.0M |
| 2025-01-02 | 14.48 | 15.20 | 13.83 | 14.48 | 19.6M |