15.62
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 16.06 | 16.15 | 15.98 | 15.98 | 203.5K |
| 09:35 | 15.99 | 15.99 | 15.84 | 15.90 | 169.5K |
| 09:40 | 15.92 | 15.94 | 15.85 | 15.88 | 115.5K |
| 09:45 | 15.92 | 15.96 | 15.88 | 15.88 | 71.0K |
| 09:50 | 15.87 | 15.88 | 15.75 | 15.76 | 283.5K |
| 09:55 | 15.75 | 15.82 | 15.73 | 15.82 | 136.5K |
| 10:00 | 15.77 | 15.84 | 15.77 | 15.79 | 29.5K |
| 10:05 | 15.77 | 15.79 | 15.74 | 15.74 | 90.0K |
| 10:10 | 15.75 | 15.75 | 15.70 | 15.71 | 146.0K |
| 10:15 | 15.70 | 15.78 | 15.70 | 15.74 | 163.5K |
| 10:20 | 15.80 | 15.80 | 15.75 | 15.76 | 53.5K |
| 10:25 | 15.75 | 15.80 | 15.75 | 15.78 | 25.0K |
| 10:30 | 15.77 | 15.89 | 15.77 | 15.83 | 54.0K |
| 10:35 | 15.81 | 15.81 | 15.81 | 15.81 | 7.5K |
| 10:40 | 15.80 | 15.80 | 15.75 | 15.75 | 57.5K |
| 10:45 | 15.77 | 15.77 | 15.76 | 15.77 | 12.5K |
| 10:50 | 15.76 | 15.77 | 15.75 | 15.77 | 27.0K |
| 10:55 | 15.76 | 15.77 | 15.73 | 15.75 | 54.0K |
| 11:00 | 15.74 | 15.75 | 15.74 | 15.74 | 53.5K |
| 11:05 | 15.73 | 15.75 | 15.73 | 15.74 | 35.0K |
| 11:10 | 15.73 | 15.73 | 15.71 | 15.71 | 64.0K |
| 11:15 | 15.72 | 15.73 | 15.71 | 15.71 | 44.0K |
| 11:20 | 15.70 | 15.80 | 15.70 | 15.72 | 56.0K |
| 11:25 | 15.71 | 15.72 | 15.69 | 15.70 | 110.5K |
| 11:30 | 15.69 | 15.70 | 15.68 | 15.70 | 78.0K |
| 11:35 | 15.71 | 15.73 | 15.69 | 15.69 | 11.0K |
| 11:40 | 15.68 | 15.74 | 15.67 | 15.74 | 64.5K |
| 11:50 | 15.76 | 15.76 | 15.74 | 15.74 | 18.5K |
| 13:00 | 15.71 | 15.72 | 15.71 | 15.72 | 25.0K |
| 13:05 | 15.73 | 15.73 | 15.73 | 15.73 | 6.5K |
| 13:10 | 15.77 | 15.78 | 15.77 | 15.78 | 15.0K |
| 13:15 | 15.79 | 15.83 | 15.79 | 15.80 | 42.0K |
| 13:20 | 15.78 | 15.82 | 15.78 | 15.82 | 47.0K |
| 13:25 | 15.84 | 15.91 | 15.84 | 15.90 | 93.0K |
| 13:30 | 15.91 | 15.91 | 15.80 | 15.80 | 16.5K |
| 13:35 | 15.78 | 15.86 | 15.75 | 15.84 | 25.5K |
| 13:40 | 15.83 | 15.83 | 15.78 | 15.80 | 16.5K |
| 13:45 | 15.78 | 15.78 | 15.77 | 15.77 | 29.0K |
| 13:50 | 15.76 | 15.78 | 15.75 | 15.78 | 35.0K |
| 13:55 | 15.77 | 15.77 | 15.75 | 15.77 | 59.0K |
| 14:00 | 15.75 | 15.77 | 15.75 | 15.76 | 47.0K |
| 14:05 | 15.78 | 15.79 | 15.78 | 15.79 | 25.5K |
| 14:15 | 15.78 | 15.78 | 15.75 | 15.76 | 98.5K |
| 14:20 | 15.77 | 15.80 | 15.77 | 15.78 | 14.5K |
| 14:25 | 15.79 | 15.79 | 15.79 | 15.79 | 5.5K |
| 14:30 | 15.78 | 15.80 | 15.78 | 15.79 | 30.0K |
| 14:35 | 15.78 | 15.80 | 15.77 | 15.80 | 47.5K |
| 14:40 | 15.79 | 15.80 | 15.79 | 15.80 | 5.5K |
| 14:45 | 15.81 | 15.82 | 15.81 | 15.82 | 15.0K |
| 14:50 | 15.83 | 15.83 | 15.82 | 15.83 | 11.0K |
| 14:55 | 15.82 | 15.82 | 15.81 | 15.81 | 10.5K |
| 15:00 | 15.82 | 15.82 | 15.81 | 15.82 | 35.5K |
| 15:05 | 15.81 | 15.81 | 15.79 | 15.80 | 119.0K |
| 15:20 | 15.81 | 15.81 | 15.75 | 15.77 | 82.0K |
| 15:25 | 15.76 | 15.79 | 15.75 | 15.79 | 11.0K |
| 15:30 | 15.78 | 15.82 | 15.77 | 15.77 | 12.0K |
| 15:35 | 15.76 | 15.76 | 15.73 | 15.74 | 39.5K |
| 15:40 | 15.75 | 15.76 | 15.74 | 15.75 | 7.5K |
| 15:45 | 15.76 | 15.76 | 15.70 | 15.73 | 95.0K |
| 15:50 | 15.72 | 15.72 | 15.69 | 15.69 | 74.0K |
| 15:55 | 15.68 | 15.68 | 15.58 | 15.62 | 276.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.15 | 16.15 | 15.58 | 15.62 | 3.7M |
| 2025-09-25 | 16.20 | 16.68 | 15.70 | 16.00 | 7.6M |
| 2025-09-24 | 16.65 | 16.70 | 15.84 | 16.03 | 5.8M |
| 2025-09-23 | 16.31 | 16.76 | 15.69 | 16.56 | 9.0M |
| 2025-09-22 | 16.38 | 16.88 | 16.05 | 16.20 | 5.8M |
| 2025-09-19 | 17.87 | 17.96 | 16.30 | 16.58 | 13.4M |
| 2025-09-18 | 19.94 | 20.20 | 17.40 | 17.61 | 17.4M |
| 2025-09-17 | 19.80 | 20.88 | 18.62 | 19.83 | 21.4M |
| 2025-09-16 | 19.90 | 22.00 | 19.12 | 19.80 | 45.3M |
| 2025-09-15 | 16.99 | 19.24 | 16.14 | 19.24 | 64.2M |
| 2025-09-12 | 15.65 | 15.95 | 15.11 | 15.35 | 5.0M |
| 2025-09-11 | 15.31 | 15.62 | 15.21 | 15.42 | 2.6M |
| 2025-09-10 | 15.47 | 15.53 | 15.24 | 15.42 | 2.9M |
| 2025-09-09 | 15.33 | 15.68 | 14.88 | 15.23 | 4.2M |
| 2025-09-08 | 16.10 | 16.10 | 15.11 | 15.27 | 4.6M |
| 2025-09-05 | 16.50 | 16.78 | 16.00 | 16.08 | 3.8M |
| 2025-09-04 | 17.30 | 17.90 | 16.16 | 16.50 | 6.7M |
| 2025-09-03 | 16.45 | 16.45 | 15.63 | 16.01 | 2.4M |
| 2025-09-02 | 17.05 | 17.09 | 16.11 | 16.30 | 2.9M |
| 2025-09-01 | 16.90 | 17.33 | 16.72 | 17.03 | 3.4M |
| 2025-08-29 | 17.23 | 17.23 | 16.58 | 16.66 | 2.8M |
| 2025-08-28 | 17.30 | 17.30 | 16.62 | 17.23 | 2.5M |
| 2025-08-27 | 17.59 | 17.87 | 17.06 | 17.28 | 1.9M |
| 2025-08-26 | 18.15 | 18.15 | 17.49 | 17.70 | 2.1M |
| 2025-08-25 | 18.34 | 18.34 | 17.88 | 17.96 | 2.1M |
| 2025-08-22 | 17.88 | 18.23 | 17.77 | 18.13 | 1.9M |
| 2025-08-21 | 17.95 | 18.63 | 17.78 | 17.87 | 3.7M |
| 2025-08-20 | 18.10 | 18.10 | 17.42 | 17.72 | 2.4M |
| 2025-08-19 | 18.36 | 18.36 | 17.88 | 18.10 | 2.9M |
| 2025-08-18 | 18.30 | 18.65 | 18.03 | 18.16 | 3.2M |
| 2025-08-15 | 17.93 | 18.35 | 17.72 | 18.20 | 3.0M |
| 2025-08-14 | 18.42 | 18.60 | 17.68 | 17.93 | 3.8M |
| 2025-08-13 | 18.76 | 18.76 | 18.38 | 18.45 | 2.4M |
| 2025-08-12 | 18.80 | 18.98 | 18.45 | 18.59 | 2.5M |
| 2025-08-11 | 18.62 | 19.05 | 18.20 | 18.73 | 3.7M |
| 2025-08-08 | 18.47 | 19.58 | 17.95 | 18.62 | 9.5M |
| 2025-08-07 | 18.39 | 18.85 | 17.87 | 18.47 | 7.8M |
| 2025-08-06 | 17.55 | 18.35 | 16.92 | 18.10 | 6.2M |
| 2025-08-05 | 17.88 | 17.99 | 16.89 | 17.38 | 5.6M |
| 2025-08-04 | 16.52 | 17.67 | 16.52 | 17.51 | 6.6M |
| 2025-08-01 | 18.46 | 18.88 | 16.74 | 16.80 | 13.1M |
| 2025-07-31 | 20.00 | 20.15 | 17.40 | 18.40 | 23.7M |
| 2025-07-30 | 20.10 | 21.40 | 20.00 | 20.45 | 15.3M |
| 2025-07-29 | 24.00 | 24.50 | 19.98 | 20.00 | 22.2M |
| 2025-07-28 | 32.05 | 33.55 | 23.40 | 24.30 | 22.9M |
| 2025-07-25 | 30.00 | 31.60 | 29.20 | 30.90 | 5.9M |
| 2025-07-24 | 27.80 | 30.90 | 26.75 | 29.70 | 5.5M |
| 2025-07-23 | 26.55 | 28.20 | 26.25 | 27.20 | 4.0M |
| 2025-07-22 | 25.00 | 28.45 | 25.00 | 27.00 | 6.1M |
| 2025-07-21 | 24.45 | 26.40 | 24.45 | 25.55 | 3.3M |
| 2025-07-18 | 23.55 | 25.20 | 22.80 | 24.90 | 3.5M |
| 2025-07-17 | 24.80 | 24.80 | 22.50 | 23.55 | 4.9M |
| 2025-07-16 | 21.45 | 23.50 | 21.10 | 22.35 | 4.3M |
| 2025-07-15 | 21.40 | 21.85 | 21.00 | 21.10 | 2.6M |
| 2025-07-14 | 22.50 | 22.50 | 21.00 | 21.30 | 2.1M |
| 2025-07-11 | 23.15 | 23.20 | 22.15 | 22.45 | 1.5M |
| 2025-07-10 | 22.05 | 23.30 | 21.65 | 22.75 | 2.6M |
| 2025-07-09 | 22.15 | 22.60 | 21.40 | 21.90 | 1.9M |
| 2025-07-08 | 21.25 | 22.20 | 20.85 | 22.00 | 1.9M |
| 2025-07-07 | 21.30 | 21.65 | 20.70 | 20.80 | 1.8M |
| 2025-07-04 | 21.05 | 22.00 | 20.30 | 21.20 | 2.7M |
| 2025-07-03 | 21.00 | 21.95 | 20.80 | 21.40 | 2.8M |
| 2025-07-02 | 19.46 | 22.50 | 19.28 | 21.65 | 9.6M |
| 2025-06-30 | 19.80 | 20.40 | 19.12 | 19.26 | 1.6M |
| 2025-06-27 | 19.72 | 21.35 | 18.88 | 19.80 | 12.9M |
| 2025-06-26 | 19.20 | 21.50 | 18.80 | 19.74 | 7.2M |
| 2025-06-25 | 19.04 | 20.35 | 18.74 | 19.20 | 3.1M |
| 2025-06-24 | 20.00 | 20.00 | 19.04 | 19.36 | 2.9M |
| 2025-06-23 | 18.20 | 19.14 | 18.20 | 19.00 | 1.7M |
| 2025-06-20 | 19.50 | 19.74 | 18.48 | 18.56 | 2.3M |
| 2025-06-19 | 21.20 | 21.20 | 18.88 | 19.32 | 5.3M |
| 2025-06-18 | 23.40 | 23.40 | 20.85 | 20.90 | 6.3M |
| 2025-06-17 | 23.10 | 24.35 | 22.65 | 23.05 | 5.8M |
| 2025-06-16 | 22.00 | 24.85 | 21.20 | 23.40 | 10.7M |
| 2025-06-13 | 22.70 | 24.00 | 21.20 | 21.85 | 17.5M |
| 2025-06-12 | 19.48 | 23.30 | 18.70 | 22.70 | 17.3M |
| 2025-06-11 | 18.48 | 19.80 | 17.10 | 19.44 | 15.3M |
| 2025-06-10 | 15.84 | 18.34 | 15.74 | 17.80 | 21.3M |
| 2025-06-09 | 15.58 | 16.38 | 14.88 | 15.74 | 14.5M |
| 2025-06-06 | 14.46 | 15.46 | 14.10 | 14.40 | 6.0M |
| 2025-06-05 | 14.46 | 14.58 | 14.28 | 14.36 | 2.7M |
| 2025-06-04 | 14.58 | 14.62 | 14.20 | 14.34 | 2.8M |
| 2025-06-03 | 14.62 | 15.10 | 14.20 | 14.48 | 4.0M |
| 2025-06-02 | 14.48 | 15.40 | 13.50 | 15.40 | 3.2M |
| 2025-05-30 | 13.70 | 14.16 | 13.02 | 13.60 | 5.9M |
| 2025-05-29 | 15.48 | 15.48 | 13.78 | 13.92 | 8.3M |
| 2025-05-28 | 15.28 | 15.54 | 14.80 | 14.80 | 3.0M |
| 2025-05-27 | 15.36 | 15.52 | 14.96 | 14.96 | 1.4M |
| 2025-05-26 | 16.14 | 16.14 | 15.10 | 15.10 | 1.8M |
| 2025-05-23 | 15.80 | 16.22 | 15.80 | 15.86 | 1.5M |
| 2025-05-22 | 16.48 | 16.48 | 15.92 | 16.16 | 1.3M |
| 2025-05-21 | 17.28 | 17.28 | 16.40 | 16.44 | 1.6M |
| 2025-05-20 | 16.52 | 17.18 | 16.50 | 16.66 | 2.2M |
| 2025-05-19 | 17.60 | 17.86 | 16.40 | 16.50 | 2.1M |
| 2025-05-16 | 18.06 | 18.06 | 17.50 | 17.50 | 1.2M |
| 2025-05-15 | 18.54 | 18.54 | 17.80 | 18.02 | 1.5M |
| 2025-05-14 | 18.40 | 19.34 | 18.26 | 18.34 | 3.1M |
| 2025-05-13 | 18.94 | 18.94 | 18.16 | 18.20 | 1.1M |
| 2025-05-12 | 18.46 | 18.72 | 17.80 | 18.64 | 2.1M |
| 2025-05-09 | 18.26 | 18.60 | 17.58 | 17.80 | 2.9M |
| 2025-05-08 | 17.80 | 19.66 | 17.30 | 17.82 | 6.8M |
| 2025-05-07 | 18.40 | 18.50 | 17.28 | 17.60 | 1.7M |
| 2025-05-06 | 19.68 | 19.70 | 17.84 | 18.00 | 4.1M |
| 2025-05-02 | 16.36 | 19.46 | 16.32 | 19.26 | 1.7M |
| 2025-04-30 | 16.00 | 16.42 | 15.90 | 16.08 | 1.0M |
| 2025-04-29 | 16.28 | 16.28 | 15.76 | 15.94 | 1.1M |
| 2025-04-28 | 16.74 | 17.20 | 15.90 | 16.00 | 2.0M |
| 2025-04-25 | 17.70 | 17.70 | 16.72 | 16.74 | 3.0M |
| 2025-04-24 | 17.04 | 18.20 | 16.32 | 17.20 | 5.5M |
| 2025-04-23 | 17.08 | 17.50 | 16.64 | 17.04 | 3.8M |
| 2025-04-22 | 18.02 | 18.52 | 16.26 | 16.74 | 6.9M |
| 2025-04-17 | 21.10 | 22.15 | 17.62 | 17.72 | 15.4M |
| 2025-04-16 | 16.26 | 21.95 | 15.86 | 20.20 | 28.8M |
| 2025-04-15 | 17.20 | 17.20 | 15.74 | 15.86 | 2.3M |
| 2025-04-14 | 14.78 | 16.48 | 14.62 | 16.12 | 6.2M |
| 2025-04-11 | 14.56 | 14.88 | 14.14 | 14.42 | 1.4M |
| 2025-04-10 | 15.52 | 15.72 | 14.70 | 14.70 | 1.8M |
| 2025-04-09 | 14.06 | 15.06 | 13.60 | 14.86 | 1.6M |
| 2025-04-08 | 14.40 | 15.28 | 14.30 | 14.80 | 1.8M |
| 2025-04-07 | 17.30 | 17.30 | 14.20 | 14.24 | 1.8M |
| 2025-04-03 | 17.30 | 18.86 | 17.20 | 17.70 | 1.2M |
| 2025-04-02 | 17.90 | 18.84 | 17.00 | 17.68 | 1.2M |
| 2025-04-01 | 18.64 | 19.18 | 18.00 | 18.24 | 1.5M |
| 2025-03-31 | 19.80 | 20.25 | 18.26 | 18.94 | 1.2M |
| 2025-03-28 | 18.70 | 21.10 | 18.54 | 19.70 | 5.8M |
| 2025-03-27 | 18.24 | 18.50 | 17.66 | 18.40 | 1.8M |
| 2025-03-26 | 18.98 | 19.18 | 18.26 | 18.52 | 1.6M |
| 2025-03-25 | 19.96 | 20.15 | 18.20 | 18.36 | 3.0M |
| 2025-03-24 | 22.30 | 23.20 | 19.60 | 19.96 | 3.6M |
| 2025-03-21 | 23.90 | 24.60 | 22.25 | 22.30 | 2.0M |
| 2025-03-20 | 24.00 | 25.75 | 23.60 | 23.75 | 3.1M |
| 2025-03-19 | 24.15 | 24.90 | 23.55 | 23.70 | 1.5M |
| 2025-03-18 | 25.40 | 25.40 | 24.00 | 24.15 | 1.3M |
| 2025-03-17 | 26.65 | 27.40 | 24.20 | 24.50 | 1.8M |
| 2025-03-14 | 29.00 | 29.95 | 25.50 | 26.60 | 3.3M |
| 2025-03-13 | 25.05 | 29.90 | 25.05 | 28.10 | 4.5M |
| 2025-03-12 | 25.50 | 26.90 | 24.15 | 25.05 | 2.1M |
| 2025-03-11 | 23.65 | 27.25 | 21.85 | 25.10 | 4.5M |
| 2025-03-10 | 30.30 | 33.35 | 22.10 | 22.30 | 3.5M |
| 2025-03-07 | 30.60 | 32.45 | 27.80 | 29.65 | 3.6M |
| 2025-03-06 | 24.80 | 30.70 | 23.80 | 30.60 | 2.7M |
| 2025-03-05 | 23.70 | 24.15 | 23.15 | 23.45 | 0.5M |
| 2025-03-04 | 23.00 | 24.60 | 23.00 | 23.70 | 0.4M |
| 2025-03-03 | 24.40 | 24.90 | 23.80 | 24.20 | 0.7M |
| 2025-02-28 | 24.30 | 24.55 | 23.80 | 24.00 | 0.5M |
| 2025-02-27 | 23.00 | 24.65 | 23.00 | 24.30 | 1.2M |
| 2025-02-26 | 23.20 | 23.90 | 22.20 | 23.55 | 0.6M |
| 2025-02-25 | 23.10 | 24.10 | 23.10 | 23.65 | 0.6M |
| 2025-02-24 | 23.80 | 24.30 | 23.00 | 23.85 | 1.4M |
| 2025-02-21 | 24.00 | 24.50 | 23.00 | 23.60 | 0.7M |
| 2025-02-20 | 24.55 | 24.85 | 23.50 | 23.50 | 0.5M |
| 2025-02-19 | 23.90 | 25.60 | 23.85 | 25.10 | 0.5M |
| 2025-02-18 | 26.35 | 26.35 | 23.50 | 23.90 | 1.7M |
| 2025-02-17 | 26.90 | 27.65 | 25.05 | 25.70 | 0.6M |
| 2025-02-14 | 26.20 | 27.30 | 26.20 | 27.30 | 0.5M |
| 2025-02-13 | 27.25 | 27.65 | 26.50 | 26.60 | 0.3M |
| 2025-02-12 | 26.50 | 28.20 | 26.25 | 27.25 | 0.6M |
| 2025-02-11 | 26.70 | 28.00 | 26.35 | 27.55 | 0.7M |
| 2025-02-10 | 28.00 | 28.50 | 26.20 | 26.70 | 0.6M |
| 2025-02-07 | 27.60 | 28.25 | 26.90 | 28.00 | 0.5M |
| 2025-02-06 | 27.50 | 27.90 | 26.50 | 27.60 | 0.5M |
| 2025-02-05 | 27.20 | 28.00 | 27.05 | 27.50 | 0.5M |
| 2025-02-04 | 27.45 | 28.15 | 26.05 | 27.20 | 0.7M |
| 2025-02-03 | 26.15 | 27.45 | 25.00 | 27.30 | 0.6M |
| 2025-01-28 | 25.30 | 26.50 | 25.20 | 26.10 | 0.2M |
| 2025-01-27 | 24.50 | 26.35 | 24.50 | 25.30 | 0.6M |
| 2025-01-24 | 26.50 | 29.00 | 24.25 | 24.40 | 1.0M |
| 2025-01-23 | 25.60 | 28.35 | 25.60 | 26.70 | 1.0M |
| 2025-01-22 | 22.30 | 26.60 | 21.70 | 24.80 | 2.1M |
| 2025-01-21 | 19.50 | 21.50 | 18.00 | 21.40 | 0.4M |
| 2025-01-20 | 20.50 | 20.50 | 18.66 | 19.60 | 0.4M |
| 2025-01-17 | 20.70 | 20.70 | 19.66 | 19.68 | 0.6M |
| 2025-01-16 | 21.00 | 21.50 | 19.50 | 20.05 | 0.4M |
| 2025-01-15 | 22.45 | 22.45 | 20.30 | 20.30 | 1.0M |
| 2025-01-14 | 23.50 | 23.95 | 21.80 | 21.80 | 1.3M |
| 2025-01-13 | 21.05 | 24.25 | 20.00 | 23.50 | 1.6M |
| 2025-01-10 | 23.90 | 24.75 | 21.90 | 22.50 | 1.0M |
| 2025-01-09 | 24.50 | 25.95 | 22.00 | 24.00 | 1.2M |
| 2025-01-08 | 27.35 | 27.35 | 23.75 | 25.40 | 1.0M |
| 2025-01-07 | 23.50 | 26.50 | 22.70 | 25.20 | 0.9M |
| 2025-01-06 | 25.80 | 27.85 | 21.50 | 23.00 | 1.1M |
| 2025-01-03 | 23.85 | 26.00 | 21.15 | 25.50 | 1.3M |
| 2025-01-02 | 27.30 | 27.50 | 22.00 | 23.95 | 1.1M |