19.52
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.13 | 20.38 | 20.12 | 20.38 | 2,426.0K |
| 09:35 | 20.38 | 20.46 | 20.32 | 20.33 | 1,339.4K |
| 09:40 | 20.33 | 20.39 | 20.21 | 20.22 | 858.8K |
| 09:45 | 20.22 | 20.28 | 20.00 | 20.00 | 924.1K |
| 09:50 | 20.03 | 20.08 | 20.01 | 20.05 | 633.1K |
| 09:55 | 20.04 | 20.04 | 19.95 | 19.98 | 517.8K |
| 10:00 | 19.97 | 20.00 | 19.90 | 19.99 | 702.6K |
| 10:05 | 20.00 | 20.04 | 19.94 | 20.00 | 1,170.9K |
| 10:10 | 20.01 | 20.02 | 19.91 | 19.98 | 1,599.9K |
| 10:15 | 19.99 | 19.99 | 19.86 | 19.88 | 875.0K |
| 10:20 | 19.89 | 20.00 | 19.88 | 19.90 | 1,356.8K |
| 10:25 | 19.90 | 19.95 | 19.88 | 19.90 | 316.5K |
| 10:30 | 19.91 | 19.99 | 19.85 | 19.87 | 1,014.0K |
| 10:35 | 19.86 | 19.91 | 19.83 | 19.88 | 483.1K |
| 10:40 | 19.90 | 19.90 | 19.74 | 19.76 | 833.8K |
| 10:45 | 19.76 | 19.85 | 19.74 | 19.84 | 477.9K |
| 10:50 | 19.84 | 19.89 | 19.82 | 19.83 | 388.7K |
| 10:55 | 19.82 | 19.86 | 19.75 | 19.85 | 1,314.9K |
| 11:00 | 19.87 | 19.89 | 19.84 | 19.87 | 551.4K |
| 11:05 | 19.86 | 19.87 | 19.79 | 19.80 | 271.2K |
| 11:10 | 19.80 | 19.85 | 19.74 | 19.74 | 462.3K |
| 11:15 | 19.74 | 19.79 | 19.73 | 19.75 | 270.2K |
| 11:20 | 19.75 | 19.80 | 19.75 | 19.76 | 293.3K |
| 11:25 | 19.76 | 19.79 | 19.70 | 19.77 | 728.1K |
| 11:30 | 19.77 | 19.77 | 19.77 | 19.77 | 0.2K |
| 13:00 | 19.77 | 19.79 | 19.70 | 19.73 | 456.9K |
| 13:05 | 19.71 | 19.77 | 19.70 | 19.73 | 234.4K |
| 13:10 | 19.74 | 19.76 | 19.70 | 19.73 | 313.3K |
| 13:15 | 19.72 | 19.72 | 19.63 | 19.64 | 800.5K |
| 13:20 | 19.64 | 19.67 | 19.62 | 19.64 | 581.5K |
| 13:25 | 19.65 | 19.67 | 19.63 | 19.66 | 263.2K |
| 13:30 | 19.67 | 19.71 | 19.65 | 19.67 | 392.1K |
| 13:35 | 19.69 | 19.70 | 19.66 | 19.69 | 309.5K |
| 13:40 | 19.69 | 19.70 | 19.61 | 19.66 | 362.7K |
| 13:45 | 19.65 | 19.76 | 19.63 | 19.76 | 489.9K |
| 13:50 | 19.76 | 19.82 | 19.74 | 19.80 | 533.2K |
| 13:55 | 19.79 | 19.79 | 19.74 | 19.75 | 365.6K |
| 14:00 | 19.76 | 19.76 | 19.69 | 19.70 | 288.0K |
| 14:05 | 19.70 | 19.70 | 19.64 | 19.68 | 589.4K |
| 14:10 | 19.68 | 19.73 | 19.66 | 19.72 | 308.8K |
| 14:15 | 19.71 | 19.71 | 19.62 | 19.66 | 286.3K |
| 14:20 | 19.67 | 19.69 | 19.64 | 19.65 | 219.5K |
| 14:25 | 19.65 | 19.67 | 19.63 | 19.65 | 264.3K |
| 14:30 | 19.65 | 19.75 | 19.65 | 19.75 | 392.1K |
| 14:35 | 19.76 | 19.82 | 19.76 | 19.80 | 726.0K |
| 14:40 | 19.80 | 19.83 | 19.76 | 19.81 | 532.0K |
| 14:45 | 19.81 | 19.88 | 19.78 | 19.87 | 665.3K |
| 14:50 | 19.87 | 19.87 | 19.81 | 19.85 | 1,174.7K |
| 14:55 | 19.85 | 19.87 | 19.81 | 19.81 | 461.3K |
| 15:40 | 19.89 | 19.89 | 19.89 | 19.89 | 357.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.57 | 19.76 | 19.09 | 19.52 | 23.1M |
| 2025-09-26 | 19.93 | 20.44 | 19.74 | 19.74 | 28.7M |
| 2025-09-25 | 20.30 | 20.68 | 20.01 | 20.33 | 43.5M |
| 2025-09-24 | 19.54 | 19.94 | 19.18 | 19.73 | 25.3M |
| 2025-09-23 | 20.09 | 20.57 | 19.01 | 19.58 | 35.2M |
| 2025-09-22 | 20.05 | 20.47 | 19.60 | 19.89 | 31.2M |
| 2025-09-19 | 20.50 | 20.50 | 19.65 | 19.88 | 29.1M |
| 2025-09-18 | 20.91 | 21.25 | 20.11 | 20.39 | 45.6M |
| 2025-09-17 | 20.90 | 21.86 | 20.79 | 20.90 | 52.6M |
| 2025-09-16 | 20.24 | 21.20 | 20.00 | 21.03 | 60.0M |
| 2025-09-15 | 19.98 | 20.66 | 19.78 | 20.23 | 52.4M |
| 2025-09-12 | 20.10 | 20.86 | 19.88 | 20.14 | 87.7M |
| 2025-09-11 | 18.51 | 19.72 | 18.51 | 19.72 | 46.9M |
| 2025-09-10 | 17.51 | 18.45 | 17.41 | 17.93 | 38.8M |
| 2025-09-09 | 16.85 | 18.00 | 16.58 | 17.60 | 46.8M |
| 2025-09-08 | 16.36 | 17.30 | 16.35 | 16.93 | 26.2M |
| 2025-09-05 | 15.73 | 16.39 | 15.65 | 16.35 | 19.9M |
| 2025-09-04 | 16.26 | 16.56 | 15.46 | 15.72 | 22.4M |
| 2025-09-03 | 16.93 | 17.33 | 16.22 | 16.26 | 25.0M |
| 2025-09-02 | 16.66 | 17.05 | 15.70 | 16.68 | 41.7M |
| 2025-09-01 | 16.80 | 17.34 | 16.33 | 16.52 | 23.3M |
| 2025-08-29 | 16.67 | 16.90 | 16.34 | 16.57 | 17.0M |
| 2025-08-28 | 16.78 | 16.85 | 16.08 | 16.68 | 27.6M |
| 2025-08-27 | 17.48 | 17.90 | 16.74 | 16.78 | 23.2M |
| 2025-08-26 | 17.58 | 17.68 | 17.25 | 17.46 | 17.7M |
| 2025-08-25 | 17.39 | 18.09 | 17.38 | 17.73 | 35.9M |
| 2025-08-22 | 16.89 | 17.25 | 16.80 | 17.18 | 21.3M |
| 2025-08-21 | 17.69 | 17.75 | 16.79 | 16.88 | 27.2M |
| 2025-08-20 | 17.60 | 17.97 | 17.47 | 17.65 | 20.8M |
| 2025-08-19 | 17.22 | 18.10 | 16.96 | 17.70 | 39.2M |
| 2025-08-18 | 17.29 | 17.64 | 17.18 | 17.22 | 19.7M |
| 2025-08-15 | 16.95 | 17.25 | 16.82 | 17.18 | 14.5M |
| 2025-08-14 | 17.42 | 17.45 | 16.65 | 16.94 | 18.5M |
| 2025-08-13 | 16.88 | 17.42 | 16.82 | 17.37 | 22.3M |
| 2025-08-12 | 16.93 | 16.95 | 16.63 | 16.85 | 13.7M |
| 2025-08-11 | 16.96 | 17.18 | 16.90 | 17.00 | 15.8M |
| 2025-08-08 | 17.12 | 17.24 | 16.88 | 16.92 | 16.1M |
| 2025-08-07 | 17.68 | 17.72 | 17.17 | 17.21 | 27.0M |
| 2025-08-06 | 17.20 | 18.08 | 17.00 | 17.83 | 39.8M |
| 2025-08-05 | 17.11 | 17.68 | 16.96 | 17.29 | 24.9M |
| 2025-08-04 | 16.43 | 17.18 | 16.43 | 17.09 | 20.0M |
| 2025-08-01 | 16.80 | 17.24 | 16.52 | 16.55 | 20.5M |
| 2025-07-31 | 16.65 | 17.03 | 16.55 | 16.67 | 15.6M |
| 2025-07-30 | 16.98 | 17.07 | 16.60 | 16.74 | 15.4M |
| 2025-07-29 | 17.11 | 17.18 | 16.75 | 16.88 | 15.9M |
| 2025-07-28 | 17.38 | 17.48 | 17.05 | 17.20 | 25.3M |
| 2025-07-25 | 16.18 | 17.58 | 16.14 | 17.38 | 47.7M |
| 2025-07-24 | 16.00 | 16.37 | 15.92 | 16.18 | 15.5M |
| 2025-07-23 | 16.11 | 16.29 | 15.90 | 15.96 | 16.4M |
| 2025-07-22 | 16.50 | 16.55 | 16.17 | 16.22 | 23.1M |
| 2025-07-21 | 16.02 | 16.48 | 15.95 | 16.47 | 37.3M |
| 2025-07-18 | 16.50 | 16.77 | 15.70 | 15.81 | 30.2M |
| 2025-07-17 | 16.16 | 16.30 | 15.94 | 16.12 | 29.7M |
| 2025-07-16 | 15.79 | 16.28 | 15.50 | 16.25 | 44.9M |
| 2025-07-15 | 15.97 | 16.05 | 15.42 | 15.78 | 55.3M |
| 2025-07-14 | 14.57 | 15.79 | 14.57 | 15.79 | 59.2M |
| 2025-07-11 | 14.06 | 14.43 | 13.92 | 14.35 | 15.4M |
| 2025-07-10 | 14.06 | 14.18 | 13.95 | 14.14 | 12.0M |
| 2025-07-09 | 14.47 | 14.59 | 14.15 | 14.17 | 18.5M |
| 2025-07-08 | 13.85 | 14.40 | 13.82 | 14.12 | 12.1M |
| 2025-07-07 | 14.00 | 14.02 | 13.70 | 13.89 | 9.8M |
| 2025-07-04 | 14.18 | 14.20 | 14.00 | 14.02 | 11.3M |
| 2025-07-03 | 14.23 | 14.48 | 14.16 | 14.20 | 11.3M |
| 2025-07-02 | 14.40 | 14.80 | 14.09 | 14.37 | 20.6M |
| 2025-07-01 | 14.67 | 14.67 | 14.35 | 14.41 | 11.1M |
| 2025-06-30 | 14.50 | 14.66 | 14.42 | 14.59 | 12.4M |
| 2025-06-27 | 14.59 | 14.68 | 14.35 | 14.46 | 16.8M |
| 2025-06-26 | 15.36 | 15.36 | 14.58 | 14.59 | 28.7M |
| 2025-06-25 | 14.92 | 15.10 | 14.85 | 15.06 | 23.9M |
| 2025-06-24 | 14.48 | 15.05 | 14.42 | 15.02 | 27.1M |
| 2025-06-23 | 14.00 | 14.68 | 13.92 | 14.48 | 20.2M |
| 2025-06-20 | 13.98 | 14.87 | 13.93 | 14.16 | 31.0M |
| 2025-06-19 | 14.13 | 14.37 | 13.91 | 13.93 | 11.8M |
| 2025-06-18 | 14.06 | 14.25 | 13.88 | 14.19 | 11.3M |
| 2025-06-17 | 14.23 | 14.28 | 14.00 | 14.12 | 10.1M |
| 2025-06-16 | 14.25 | 14.46 | 14.16 | 14.25 | 10.2M |
| 2025-06-13 | 14.44 | 14.70 | 14.27 | 14.34 | 13.7M |
| 2025-06-12 | 14.76 | 14.90 | 14.50 | 14.58 | 12.7M |
| 2025-06-11 | 14.68 | 14.87 | 14.67 | 14.75 | 8.1M |
| 2025-06-10 | 14.80 | 14.91 | 14.48 | 14.70 | 10.9M |
| 2025-06-09 | 14.75 | 15.01 | 14.73 | 14.80 | 10.0M |
| 2025-06-06 | 14.89 | 14.95 | 14.63 | 14.76 | 10.1M |
| 2025-06-05 | 14.80 | 14.93 | 14.63 | 14.87 | 11.2M |
| 2025-06-04 | 14.82 | 14.94 | 14.67 | 14.75 | 9.2M |
| 2025-06-03 | 14.50 | 14.95 | 14.46 | 14.82 | 12.0M |
| 2025-05-30 | 14.89 | 14.90 | 14.55 | 14.66 | 12.1M |
| 2025-05-29 | 14.91 | 15.22 | 14.89 | 14.91 | 15.8M |
| 2025-05-28 | 15.08 | 15.26 | 14.96 | 14.99 | 11.0M |
| 2025-05-27 | 15.44 | 15.44 | 14.95 | 15.15 | 16.0M |
| 2025-05-26 | 15.21 | 15.61 | 15.00 | 15.44 | 17.1M |
| 2025-05-23 | 15.30 | 15.99 | 15.28 | 15.35 | 26.4M |
| 2025-05-22 | 15.63 | 15.91 | 15.35 | 15.40 | 19.4M |
| 2025-05-21 | 15.56 | 15.88 | 15.22 | 15.41 | 20.4M |
| 2025-05-20 | 15.56 | 15.68 | 15.23 | 15.50 | 16.6M |
| 2025-05-19 | 16.19 | 16.36 | 15.40 | 15.64 | 23.2M |
| 2025-05-16 | 15.87 | 16.32 | 15.76 | 16.07 | 24.2M |
| 2025-05-15 | 15.94 | 16.19 | 15.64 | 15.91 | 26.9M |
| 2025-05-14 | 16.31 | 16.82 | 16.08 | 16.23 | 30.9M |
| 2025-05-13 | 16.54 | 16.89 | 16.35 | 16.40 | 34.6M |
| 2025-05-12 | 16.25 | 16.53 | 15.81 | 16.45 | 49.8M |
| 2025-05-09 | 16.61 | 16.83 | 15.78 | 15.90 | 59.4M |
| 2025-05-08 | 16.61 | 17.29 | 16.31 | 16.52 | 83.6M |
| 2025-05-07 | 15.57 | 16.79 | 15.31 | 16.50 | 84.6M |
| 2025-05-06 | 14.55 | 15.85 | 14.44 | 15.28 | 55.0M |
| 2025-04-30 | 13.96 | 14.55 | 13.80 | 14.43 | 44.8M |
| 2025-04-29 | 12.92 | 14.26 | 12.79 | 13.95 | 52.3M |
| 2025-04-28 | 12.91 | 13.76 | 12.86 | 12.99 | 38.4M |
| 2025-04-25 | 12.73 | 12.90 | 12.58 | 12.71 | 11.0M |
| 2025-04-24 | 12.97 | 13.20 | 12.70 | 12.73 | 18.3M |
| 2025-04-23 | 12.80 | 13.13 | 12.80 | 12.96 | 24.9M |
| 2025-04-22 | 12.87 | 12.91 | 12.64 | 12.71 | 16.1M |
| 2025-04-21 | 12.36 | 13.14 | 12.22 | 12.91 | 25.3M |
| 2025-04-18 | 12.32 | 12.39 | 12.15 | 12.36 | 9.4M |
| 2025-04-17 | 12.26 | 12.51 | 12.24 | 12.25 | 11.2M |
| 2025-04-16 | 12.62 | 12.90 | 12.18 | 12.29 | 17.2M |
| 2025-04-15 | 12.59 | 12.78 | 12.43 | 12.63 | 14.4M |
| 2025-04-14 | 12.66 | 12.85 | 12.55 | 12.63 | 18.3M |
| 2025-04-11 | 12.02 | 12.59 | 12.02 | 12.44 | 20.1M |
| 2025-04-10 | 12.15 | 12.65 | 12.06 | 12.21 | 26.4M |
| 2025-04-09 | 11.52 | 12.06 | 10.66 | 11.95 | 31.6M |
| 2025-04-08 | 12.23 | 12.37 | 11.30 | 11.74 | 41.7M |
| 2025-04-07 | 12.50 | 12.93 | 12.30 | 12.30 | 26.7M |
| 2025-04-03 | 13.83 | 14.25 | 13.66 | 13.67 | 24.0M |
| 2025-04-02 | 14.10 | 14.23 | 13.83 | 13.84 | 23.4M |
| 2025-04-01 | 14.13 | 14.28 | 13.89 | 14.00 | 18.6M |
| 2025-03-31 | 13.98 | 14.29 | 13.50 | 14.05 | 32.2M |
| 2025-03-28 | 14.43 | 14.77 | 14.10 | 14.10 | 28.7M |
| 2025-03-27 | 15.07 | 15.28 | 14.38 | 14.42 | 61.4M |
| 2025-03-26 | 14.00 | 15.59 | 14.00 | 15.08 | 99.1M |
| 2025-03-25 | 14.20 | 14.82 | 14.03 | 14.17 | 38.5M |
| 2025-03-24 | 14.30 | 14.35 | 13.61 | 13.96 | 35.1M |
| 2025-03-21 | 15.00 | 15.00 | 14.24 | 14.33 | 45.1M |
| 2025-03-20 | 15.10 | 15.50 | 14.80 | 15.07 | 66.9M |
| 2025-03-19 | 15.17 | 15.61 | 14.73 | 15.24 | 92.5M |
| 2025-03-18 | 14.56 | 14.79 | 14.43 | 14.66 | 34.3M |
| 2025-03-17 | 14.50 | 14.68 | 14.33 | 14.55 | 28.3M |
| 2025-03-14 | 14.45 | 14.58 | 14.16 | 14.48 | 34.5M |
| 2025-03-13 | 15.37 | 15.46 | 14.24 | 14.38 | 61.0M |
| 2025-03-12 | 15.59 | 15.74 | 15.37 | 15.46 | 38.1M |
| 2025-03-11 | 15.42 | 15.79 | 15.22 | 15.50 | 41.3M |
| 2025-03-10 | 15.66 | 15.99 | 15.56 | 15.77 | 41.5M |
| 2025-03-07 | 15.62 | 16.29 | 15.62 | 15.79 | 55.4M |
| 2025-03-06 | 15.80 | 16.16 | 15.65 | 15.74 | 70.8M |
| 2025-03-05 | 15.58 | 15.75 | 15.16 | 15.63 | 61.4M |
| 2025-03-04 | 15.18 | 15.75 | 15.10 | 15.49 | 73.3M |
| 2025-03-03 | 16.93 | 17.19 | 15.52 | 15.52 | 96.7M |
| 2025-02-28 | 18.90 | 19.35 | 17.01 | 17.24 | 147.9M |
| 2025-02-27 | 17.58 | 19.19 | 17.58 | 18.90 | 164.7M |
| 2025-02-26 | 18.33 | 19.19 | 17.50 | 17.76 | 179.0M |
| 2025-02-25 | 18.44 | 19.60 | 18.28 | 18.31 | 217.2M |
| 2025-02-24 | 18.00 | 18.00 | 18.00 | 18.00 | 8.3M |
| 2025-02-21 | 16.36 | 16.36 | 16.36 | 16.36 | 8.4M |
| 2025-02-20 | 14.87 | 14.87 | 14.87 | 14.87 | 3.9M |
| 2025-02-19 | 13.52 | 13.52 | 13.52 | 13.52 | 3.0M |
| 2025-02-18 | 12.29 | 12.29 | 12.29 | 12.29 | 2.6M |
| 2025-02-17 | 11.17 | 11.17 | 11.17 | 11.17 | 3.8M |
| 2025-02-07 | 10.14 | 10.30 | 9.97 | 10.15 | 41.8M |
| 2025-02-06 | 9.70 | 10.27 | 9.61 | 10.17 | 39.9M |
| 2025-02-05 | 9.56 | 9.80 | 9.50 | 9.73 | 28.4M |
| 2025-01-27 | 9.86 | 9.94 | 9.31 | 9.36 | 29.2M |
| 2025-01-24 | 9.61 | 9.92 | 9.46 | 9.85 | 35.3M |
| 2025-01-23 | 9.63 | 9.89 | 9.46 | 9.73 | 44.8M |
| 2025-01-22 | 9.64 | 9.96 | 9.42 | 9.53 | 42.4M |
| 2025-01-21 | 9.52 | 9.74 | 9.35 | 9.64 | 31.9M |
| 2025-01-20 | 9.30 | 9.80 | 9.30 | 9.50 | 33.7M |
| 2025-01-17 | 9.31 | 9.59 | 9.24 | 9.34 | 24.4M |
| 2025-01-16 | 9.46 | 9.65 | 9.21 | 9.33 | 27.6M |
| 2025-01-15 | 9.63 | 9.66 | 9.35 | 9.46 | 35.1M |
| 2025-01-14 | 8.70 | 9.55 | 8.66 | 9.45 | 43.8M |
| 2025-01-13 | 8.43 | 8.92 | 8.33 | 8.72 | 26.2M |
| 2025-01-10 | 8.85 | 9.21 | 8.65 | 8.67 | 36.9M |
| 2025-01-09 | 8.40 | 8.92 | 8.40 | 8.84 | 34.1M |
| 2025-01-08 | 8.26 | 8.68 | 8.06 | 8.51 | 30.2M |
| 2025-01-07 | 7.99 | 8.33 | 7.99 | 8.32 | 20.9M |
| 2025-01-06 | 8.05 | 8.17 | 7.78 | 7.97 | 17.4M |
| 2025-01-03 | 8.63 | 8.70 | 8.08 | 8.11 | 24.4M |
| 2025-01-02 | 8.68 | 8.95 | 8.49 | 8.62 | 22.2M |