17.19
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 17.34 | 17.34 | 17.12 | 17.25 | 313.5K |
| 09:35 | 17.23 | 17.29 | 17.20 | 17.21 | 132.0K |
| 09:40 | 17.25 | 17.32 | 17.22 | 17.24 | 98.3K |
| 09:45 | 17.22 | 17.26 | 17.12 | 17.13 | 152.1K |
| 09:50 | 17.14 | 17.14 | 17.08 | 17.08 | 217.7K |
| 09:55 | 17.06 | 17.13 | 17.02 | 17.10 | 168.9K |
| 10:00 | 17.08 | 17.11 | 17.01 | 17.09 | 113.2K |
| 10:05 | 17.09 | 17.22 | 17.06 | 17.13 | 45.2K |
| 10:10 | 17.20 | 17.35 | 17.20 | 17.35 | 165.1K |
| 10:15 | 17.34 | 17.42 | 17.33 | 17.39 | 146.3K |
| 10:20 | 17.39 | 17.47 | 17.36 | 17.45 | 136.3K |
| 10:25 | 17.47 | 17.48 | 17.41 | 17.41 | 69.4K |
| 10:30 | 17.42 | 17.43 | 17.39 | 17.39 | 58.3K |
| 10:35 | 17.39 | 17.39 | 17.33 | 17.35 | 62.7K |
| 10:40 | 17.35 | 17.37 | 17.33 | 17.36 | 26.4K |
| 10:45 | 17.37 | 17.37 | 17.35 | 17.35 | 44.1K |
| 10:50 | 17.35 | 17.42 | 17.35 | 17.39 | 71.6K |
| 10:55 | 17.41 | 17.42 | 17.39 | 17.40 | 21.0K |
| 11:00 | 17.40 | 17.42 | 17.39 | 17.41 | 33.7K |
| 11:05 | 17.41 | 17.45 | 17.40 | 17.44 | 22.4K |
| 11:10 | 17.44 | 17.44 | 17.40 | 17.41 | 26.9K |
| 11:15 | 17.42 | 17.42 | 17.39 | 17.40 | 32.8K |
| 11:20 | 17.39 | 17.39 | 17.35 | 17.35 | 19.1K |
| 11:25 | 17.36 | 17.36 | 17.33 | 17.34 | 52.9K |
| 13:00 | 17.35 | 17.35 | 17.29 | 17.30 | 50.2K |
| 13:05 | 17.30 | 17.35 | 17.30 | 17.34 | 23.2K |
| 13:10 | 17.35 | 17.35 | 17.33 | 17.33 | 21.6K |
| 13:15 | 17.33 | 17.34 | 17.28 | 17.28 | 37.4K |
| 13:20 | 17.28 | 17.31 | 17.26 | 17.26 | 49.3K |
| 13:25 | 17.26 | 17.27 | 17.25 | 17.26 | 16.7K |
| 13:30 | 17.26 | 17.27 | 17.22 | 17.24 | 44.8K |
| 13:35 | 17.24 | 17.24 | 17.21 | 17.21 | 18.8K |
| 13:40 | 17.21 | 17.21 | 17.18 | 17.18 | 50.6K |
| 13:45 | 17.18 | 17.20 | 17.16 | 17.20 | 52.5K |
| 13:50 | 17.21 | 17.21 | 17.09 | 17.12 | 77.8K |
| 13:55 | 17.12 | 17.14 | 17.09 | 17.11 | 83.6K |
| 14:00 | 17.10 | 17.13 | 17.09 | 17.13 | 61.2K |
| 14:05 | 17.14 | 17.16 | 17.10 | 17.15 | 47.6K |
| 14:10 | 17.14 | 17.17 | 17.13 | 17.13 | 32.0K |
| 14:15 | 17.14 | 17.18 | 17.14 | 17.16 | 29.6K |
| 14:20 | 17.16 | 17.17 | 17.10 | 17.11 | 35.9K |
| 14:25 | 17.11 | 17.11 | 17.07 | 17.10 | 79.4K |
| 14:30 | 17.10 | 17.14 | 17.08 | 17.11 | 85.7K |
| 14:35 | 17.08 | 17.11 | 17.06 | 17.09 | 84.0K |
| 14:40 | 17.09 | 17.11 | 17.07 | 17.11 | 108.9K |
| 14:45 | 17.11 | 17.11 | 17.05 | 17.07 | 141.9K |
| 14:50 | 17.07 | 17.07 | 17.03 | 17.04 | 202.1K |
| 14:55 | 17.05 | 17.06 | 17.04 | 17.04 | 105.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.21 | 17.43 | 17.18 | 17.19 | 2.6M |
| 2025-09-29 | 17.15 | 17.46 | 16.82 | 17.25 | 3.5M |
| 2025-09-26 | 17.35 | 17.48 | 17.01 | 17.04 | 3.8M |
| 2025-09-25 | 17.60 | 17.67 | 17.28 | 17.35 | 4.1M |
| 2025-09-24 | 17.40 | 17.69 | 17.18 | 17.66 | 4.5M |
| 2025-09-23 | 17.62 | 17.80 | 16.83 | 17.34 | 6.4M |
| 2025-09-22 | 17.46 | 17.78 | 17.33 | 17.77 | 4.0M |
| 2025-09-19 | 18.31 | 18.40 | 17.22 | 17.39 | 8.8M |
| 2025-09-18 | 18.82 | 18.95 | 18.11 | 18.31 | 8.6M |
| 2025-09-17 | 18.25 | 19.00 | 18.23 | 18.81 | 10.3M |
| 2025-09-16 | 17.73 | 18.38 | 17.70 | 18.38 | 6.7M |
| 2025-09-15 | 18.00 | 18.08 | 17.72 | 17.81 | 3.9M |
| 2025-09-12 | 18.40 | 18.40 | 17.92 | 18.01 | 6.7M |
| 2025-09-11 | 18.22 | 18.44 | 18.00 | 18.40 | 5.5M |
| 2025-09-10 | 18.12 | 18.36 | 18.01 | 18.25 | 4.4M |
| 2025-09-09 | 18.44 | 18.55 | 17.91 | 18.12 | 5.4M |
| 2025-09-08 | 17.97 | 18.55 | 17.90 | 18.49 | 7.2M |
| 2025-09-05 | 17.63 | 17.99 | 17.45 | 17.98 | 6.3M |
| 2025-09-04 | 17.78 | 18.02 | 17.31 | 17.53 | 7.4M |
| 2025-09-03 | 18.62 | 18.78 | 17.40 | 17.77 | 11.3M |
| 2025-09-02 | 18.35 | 19.43 | 18.34 | 18.86 | 17.1M |
| 2025-09-01 | 17.90 | 18.28 | 17.89 | 18.06 | 5.8M |
| 2025-08-29 | 18.50 | 18.50 | 17.90 | 17.93 | 9.2M |
| 2025-08-28 | 19.45 | 19.59 | 17.88 | 18.60 | 16.4M |
| 2025-08-27 | 19.38 | 20.25 | 19.31 | 19.69 | 20.4M |
| 2025-08-26 | 19.43 | 19.50 | 19.10 | 19.24 | 7.9M |
| 2025-08-25 | 19.21 | 19.52 | 19.20 | 19.48 | 11.1M |
| 2025-08-22 | 19.07 | 19.33 | 18.90 | 19.19 | 7.4M |
| 2025-08-21 | 19.42 | 19.42 | 18.89 | 18.98 | 8.4M |
| 2025-08-20 | 19.34 | 19.57 | 19.06 | 19.42 | 9.8M |
| 2025-08-19 | 19.80 | 19.80 | 19.20 | 19.38 | 13.6M |
| 2025-08-18 | 19.43 | 19.90 | 19.25 | 19.90 | 16.8M |
| 2025-08-15 | 19.73 | 19.89 | 19.34 | 19.47 | 15.6M |
| 2025-08-14 | 20.86 | 20.86 | 19.36 | 19.37 | 21.6M |
| 2025-08-13 | 21.00 | 21.44 | 20.72 | 21.07 | 25.0M |
| 2025-08-12 | 20.80 | 21.94 | 20.30 | 21.88 | 34.4M |
| 2025-08-11 | 22.05 | 23.18 | 20.00 | 21.51 | 47.6M |
| 2025-08-08 | 17.99 | 21.26 | 17.57 | 21.26 | 28.7M |
| 2025-08-07 | 18.25 | 18.49 | 17.67 | 17.72 | 22.1M |
| 2025-08-06 | 17.97 | 19.86 | 17.97 | 18.58 | 31.8M |
| 2025-08-05 | 17.08 | 17.55 | 17.03 | 17.52 | 7.0M |
| 2025-08-04 | 16.47 | 17.05 | 16.31 | 17.01 | 5.4M |
| 2025-08-01 | 16.19 | 16.53 | 16.12 | 16.50 | 4.1M |
| 2025-07-31 | 16.45 | 16.64 | 16.11 | 16.19 | 3.6M |
| 2025-07-30 | 16.65 | 16.75 | 16.31 | 16.46 | 3.2M |
| 2025-07-29 | 16.60 | 16.84 | 16.50 | 16.71 | 4.2M |
| 2025-07-28 | 16.50 | 16.76 | 16.45 | 16.70 | 4.7M |
| 2025-07-25 | 16.32 | 16.53 | 16.16 | 16.50 | 3.6M |
| 2025-07-24 | 16.22 | 16.42 | 16.18 | 16.28 | 3.0M |
| 2025-07-23 | 16.45 | 16.46 | 16.18 | 16.22 | 3.9M |
| 2025-07-22 | 16.58 | 16.86 | 16.36 | 16.50 | 5.1M |
| 2025-07-21 | 16.34 | 16.58 | 16.30 | 16.58 | 4.8M |
| 2025-07-18 | 16.23 | 16.35 | 16.03 | 16.25 | 3.2M |
| 2025-07-17 | 16.02 | 16.19 | 15.99 | 16.15 | 3.0M |
| 2025-07-16 | 16.00 | 16.19 | 15.91 | 16.07 | 3.1M |
| 2025-07-15 | 16.08 | 16.15 | 15.74 | 15.96 | 3.2M |
| 2025-07-14 | 15.81 | 16.14 | 15.74 | 16.11 | 3.3M |
| 2025-07-11 | 15.87 | 15.90 | 15.57 | 15.76 | 2.8M |
| 2025-07-10 | 15.82 | 16.02 | 15.71 | 15.86 | 2.8M |
| 2025-07-09 | 16.01 | 16.30 | 15.86 | 15.90 | 3.4M |
| 2025-07-08 | 15.80 | 16.00 | 15.72 | 15.98 | 2.8M |
| 2025-07-07 | 15.68 | 15.82 | 15.59 | 15.79 | 2.5M |
| 2025-07-04 | 15.98 | 15.98 | 15.68 | 15.71 | 3.1M |
| 2025-07-03 | 16.00 | 16.08 | 15.76 | 15.98 | 3.1M |
| 2025-07-02 | 16.15 | 16.27 | 15.85 | 16.02 | 4.7M |
| 2025-07-01 | 16.38 | 16.48 | 15.89 | 15.99 | 7.5M |
| 2025-06-30 | 15.49 | 16.22 | 15.49 | 16.09 | 6.8M |
| 2025-06-27 | 15.58 | 15.58 | 15.38 | 15.50 | 2.7M |
| 2025-06-26 | 15.35 | 15.59 | 15.32 | 15.44 | 3.7M |
| 2025-06-25 | 15.43 | 15.50 | 15.15 | 15.37 | 4.0M |
| 2025-06-24 | 14.78 | 15.36 | 14.73 | 15.27 | 4.5M |
| 2025-06-23 | 14.29 | 14.85 | 14.25 | 14.80 | 2.9M |
| 2025-06-20 | 14.52 | 14.80 | 14.37 | 14.45 | 3.0M |
| 2025-06-19 | 14.95 | 15.12 | 14.55 | 14.58 | 3.0M |
| 2025-06-18 | 15.03 | 15.10 | 14.81 | 14.95 | 2.3M |
| 2025-06-17 | 15.14 | 15.28 | 14.96 | 15.05 | 2.1M |
| 2025-06-16 | 14.89 | 15.24 | 14.80 | 15.11 | 2.7M |
| 2025-06-13 | 15.32 | 15.40 | 15.00 | 15.06 | 2.9M |
| 2025-06-12 | 15.46 | 15.53 | 15.22 | 15.34 | 2.6M |
| 2025-06-11 | 15.43 | 15.62 | 15.34 | 15.37 | 3.0M |
| 2025-06-10 | 15.58 | 15.75 | 15.10 | 15.36 | 4.1M |
| 2025-06-09 | 15.55 | 15.74 | 15.52 | 15.70 | 3.9M |
| 2025-06-06 | 15.60 | 15.84 | 15.34 | 15.52 | 5.0M |
| 2025-06-05 | 15.19 | 15.66 | 14.99 | 15.46 | 5.5M |
| 2025-06-04 | 14.92 | 15.45 | 14.90 | 15.19 | 3.6M |
| 2025-06-03 | 14.98 | 15.18 | 14.80 | 14.89 | 3.3M |
| 2025-05-30 | 15.30 | 15.58 | 15.00 | 15.03 | 5.9M |
| 2025-05-29 | 14.80 | 15.43 | 14.79 | 15.29 | 4.0M |
| 2025-05-28 | 14.95 | 15.16 | 14.71 | 14.78 | 2.3M |
| 2025-05-27 | 14.85 | 15.10 | 14.77 | 14.95 | 2.3M |
| 2025-05-26 | 14.75 | 14.99 | 14.75 | 14.98 | 2.6M |
| 2025-05-23 | 14.98 | 15.21 | 14.71 | 14.85 | 3.5M |
| 2025-05-22 | 15.17 | 15.43 | 14.95 | 14.98 | 3.1M |
| 2025-05-21 | 15.33 | 15.46 | 15.13 | 15.29 | 3.7M |
| 2025-05-20 | 15.32 | 15.74 | 15.12 | 15.61 | 4.1M |
| 2025-05-19 | 15.25 | 15.43 | 15.01 | 15.31 | 3.4M |
| 2025-05-16 | 15.28 | 15.54 | 15.10 | 15.25 | 3.2M |
| 2025-05-15 | 15.40 | 15.40 | 15.00 | 15.24 | 3.3M |
| 2025-05-14 | 15.49 | 15.77 | 15.26 | 15.32 | 4.2M |
| 2025-05-13 | 15.80 | 15.93 | 15.40 | 15.43 | 4.4M |
| 2025-05-12 | 15.47 | 15.65 | 15.32 | 15.63 | 5.1M |
| 2025-05-09 | 15.45 | 15.80 | 15.08 | 15.24 | 7.8M |
| 2025-05-08 | 15.10 | 15.56 | 15.04 | 15.50 | 5.4M |
| 2025-05-07 | 15.09 | 15.29 | 14.81 | 15.00 | 4.5M |
| 2025-05-06 | 14.55 | 14.89 | 14.53 | 14.89 | 3.5M |
| 2025-04-30 | 14.30 | 14.55 | 14.12 | 14.43 | 4.0M |
| 2025-04-29 | 13.72 | 14.29 | 13.71 | 14.12 | 3.5M |
| 2025-04-28 | 13.92 | 14.01 | 13.65 | 13.77 | 2.5M |
| 2025-04-25 | 13.89 | 14.10 | 13.81 | 13.91 | 2.8M |
| 2025-04-24 | 14.27 | 14.35 | 13.85 | 13.99 | 4.0M |
| 2025-04-23 | 13.67 | 14.53 | 13.67 | 14.32 | 7.0M |
| 2025-04-22 | 13.90 | 13.90 | 13.56 | 13.66 | 2.9M |
| 2025-04-21 | 13.43 | 13.88 | 13.33 | 13.80 | 3.5M |
| 2025-04-18 | 13.43 | 13.55 | 13.15 | 13.40 | 2.7M |
| 2025-04-17 | 13.44 | 13.67 | 13.38 | 13.42 | 2.6M |
| 2025-04-16 | 13.90 | 14.00 | 13.20 | 13.47 | 4.0M |
| 2025-04-15 | 13.80 | 14.10 | 13.68 | 13.96 | 3.3M |
| 2025-04-14 | 13.84 | 14.06 | 13.75 | 13.86 | 3.7M |
| 2025-04-11 | 13.40 | 13.76 | 13.25 | 13.59 | 4.4M |
| 2025-04-10 | 13.40 | 13.80 | 13.34 | 13.41 | 6.4M |
| 2025-04-09 | 12.30 | 13.25 | 11.28 | 13.11 | 9.3M |
| 2025-04-08 | 12.73 | 13.35 | 12.25 | 12.63 | 7.7M |
| 2025-04-07 | 14.50 | 14.50 | 12.33 | 12.33 | 9.5M |
| 2025-04-03 | 15.70 | 15.88 | 15.18 | 15.41 | 5.7M |
| 2025-04-02 | 15.10 | 16.26 | 15.05 | 15.72 | 11.0M |
| 2025-04-01 | 15.28 | 15.50 | 15.15 | 15.17 | 5.1M |
| 2025-03-31 | 15.49 | 15.52 | 14.67 | 15.23 | 7.2M |
| 2025-03-28 | 16.25 | 16.90 | 15.61 | 15.64 | 9.4M |
| 2025-03-27 | 16.65 | 16.79 | 15.80 | 16.27 | 9.6M |
| 2025-03-26 | 15.77 | 17.07 | 15.58 | 16.65 | 13.5M |
| 2025-03-25 | 16.09 | 17.35 | 15.81 | 16.05 | 13.1M |
| 2025-03-24 | 17.30 | 17.32 | 15.47 | 15.99 | 14.0M |
| 2025-03-21 | 17.70 | 17.91 | 17.07 | 17.36 | 16.7M |
| 2025-03-20 | 17.18 | 18.96 | 17.10 | 18.10 | 25.9M |
| 2025-03-19 | 16.99 | 17.56 | 16.84 | 17.28 | 12.1M |
| 2025-03-18 | 16.44 | 17.33 | 16.43 | 16.99 | 9.7M |
| 2025-03-17 | 16.20 | 16.63 | 16.00 | 16.57 | 5.7M |
| 2025-03-14 | 16.20 | 16.32 | 15.79 | 16.25 | 5.4M |
| 2025-03-13 | 16.65 | 16.73 | 15.89 | 16.11 | 7.1M |
| 2025-03-12 | 16.98 | 17.04 | 16.60 | 16.81 | 7.7M |
| 2025-03-11 | 16.13 | 17.17 | 16.00 | 16.99 | 12.5M |
| 2025-03-10 | 16.19 | 16.58 | 16.19 | 16.39 | 4.8M |
| 2025-03-07 | 16.27 | 16.61 | 16.15 | 16.32 | 5.8M |
| 2025-03-06 | 16.40 | 16.59 | 16.25 | 16.39 | 5.8M |
| 2025-03-05 | 16.20 | 16.30 | 15.88 | 16.29 | 5.7M |
| 2025-03-04 | 15.70 | 16.23 | 15.68 | 16.20 | 5.2M |
| 2025-03-03 | 15.98 | 16.37 | 15.76 | 15.90 | 6.1M |
| 2025-02-28 | 17.00 | 17.05 | 15.82 | 15.91 | 10.6M |
| 2025-02-27 | 16.68 | 17.55 | 16.48 | 17.28 | 13.8M |
| 2025-02-26 | 16.50 | 17.23 | 16.50 | 16.85 | 13.6M |
| 2025-02-25 | 16.57 | 17.65 | 16.48 | 16.52 | 18.3M |
| 2025-02-24 | 15.86 | 16.47 | 15.69 | 16.35 | 10.3M |
| 2025-02-21 | 15.89 | 16.09 | 15.77 | 15.94 | 7.2M |
| 2025-02-20 | 15.74 | 16.11 | 15.57 | 15.97 | 8.5M |
| 2025-02-19 | 15.16 | 15.77 | 15.11 | 15.75 | 9.4M |
| 2025-02-18 | 15.36 | 15.65 | 15.10 | 15.20 | 8.2M |
| 2025-02-17 | 14.80 | 15.37 | 14.80 | 15.36 | 5.3M |
| 2025-02-14 | 15.02 | 15.07 | 14.80 | 14.84 | 2.9M |
| 2025-02-13 | 15.28 | 15.34 | 14.96 | 14.98 | 3.6M |
| 2025-02-12 | 15.18 | 15.37 | 15.15 | 15.29 | 3.3M |
| 2025-02-11 | 15.50 | 15.58 | 15.16 | 15.24 | 3.9M |
| 2025-02-10 | 15.08 | 15.54 | 15.01 | 15.49 | 4.6M |
| 2025-02-07 | 15.14 | 15.33 | 14.88 | 15.09 | 5.2M |
| 2025-02-06 | 14.54 | 15.27 | 14.54 | 15.14 | 4.6M |
| 2025-02-05 | 14.29 | 14.79 | 14.29 | 14.69 | 3.4M |
| 2025-01-27 | 14.80 | 14.83 | 14.14 | 14.20 | 3.5M |
| 2025-01-24 | 14.30 | 14.74 | 13.96 | 14.66 | 5.1M |
| 2025-01-23 | 14.45 | 14.90 | 14.42 | 14.43 | 4.7M |
| 2025-01-22 | 14.42 | 14.63 | 14.18 | 14.28 | 2.8M |
| 2025-01-21 | 14.59 | 14.85 | 14.22 | 14.51 | 3.3M |
| 2025-01-20 | 14.65 | 14.80 | 14.45 | 14.71 | 2.6M |
| 2025-01-17 | 14.50 | 14.95 | 14.50 | 14.59 | 2.7M |
| 2025-01-16 | 14.70 | 14.91 | 14.45 | 14.61 | 3.2M |
| 2025-01-15 | 14.76 | 14.86 | 14.57 | 14.66 | 3.7M |
| 2025-01-14 | 14.05 | 14.89 | 13.91 | 14.75 | 6.2M |
| 2025-01-13 | 13.50 | 14.05 | 13.16 | 13.91 | 3.0M |
| 2025-01-10 | 13.96 | 14.40 | 13.66 | 13.66 | 3.8M |
| 2025-01-09 | 13.80 | 14.17 | 13.66 | 14.04 | 3.3M |
| 2025-01-08 | 13.77 | 13.95 | 13.29 | 13.85 | 3.8M |
| 2025-01-07 | 13.46 | 13.78 | 13.34 | 13.78 | 3.6M |
| 2025-01-06 | 13.31 | 13.51 | 12.58 | 13.29 | 3.4M |
| 2025-01-03 | 14.20 | 14.44 | 13.30 | 13.34 | 4.5M |
| 2025-01-02 | 14.35 | 14.65 | 13.92 | 14.12 | 4.7M |