23.71
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 19.47 | 19.88 | 19.04 | 19.88 | 8,327.4K |
| 09:35 | 19.83 | 19.83 | 19.24 | 19.49 | 5,784.7K |
| 09:40 | 19.53 | 19.59 | 19.27 | 19.28 | 2,628.8K |
| 09:45 | 19.30 | 19.62 | 19.30 | 19.50 | 2,320.6K |
| 09:50 | 19.48 | 19.59 | 19.46 | 19.48 | 2,003.2K |
| 09:55 | 19.48 | 19.59 | 19.46 | 19.52 | 1,268.1K |
| 10:00 | 19.53 | 19.53 | 19.35 | 19.48 | 1,284.5K |
| 10:05 | 19.49 | 19.49 | 19.36 | 19.36 | 780.7K |
| 10:10 | 19.36 | 19.44 | 19.31 | 19.34 | 1,030.0K |
| 10:15 | 19.34 | 19.34 | 19.19 | 19.24 | 1,285.6K |
| 10:20 | 19.24 | 19.43 | 19.21 | 19.36 | 956.4K |
| 10:25 | 19.36 | 19.37 | 19.11 | 19.20 | 1,110.3K |
| 10:30 | 19.20 | 19.30 | 19.18 | 19.25 | 1,017.9K |
| 10:35 | 19.27 | 19.36 | 19.25 | 19.27 | 851.4K |
| 10:40 | 19.27 | 19.36 | 19.22 | 19.35 | 581.0K |
| 10:45 | 19.34 | 19.34 | 19.29 | 19.32 | 673.9K |
| 10:50 | 19.32 | 19.57 | 19.27 | 19.56 | 1,495.7K |
| 10:55 | 19.56 | 19.78 | 19.45 | 19.75 | 1,937.2K |
| 11:00 | 19.74 | 19.74 | 19.41 | 19.42 | 1,552.8K |
| 11:05 | 19.40 | 19.46 | 19.33 | 19.34 | 734.4K |
| 11:10 | 19.33 | 19.49 | 19.33 | 19.40 | 663.5K |
| 11:15 | 19.39 | 19.51 | 19.37 | 19.51 | 635.2K |
| 11:20 | 19.51 | 19.55 | 19.41 | 19.43 | 656.7K |
| 11:25 | 19.43 | 19.45 | 19.38 | 19.44 | 677.8K |
| 13:00 | 19.48 | 19.53 | 19.34 | 19.34 | 1,105.9K |
| 13:05 | 19.33 | 19.36 | 19.25 | 19.35 | 935.8K |
| 13:10 | 19.36 | 19.47 | 19.33 | 19.45 | 729.1K |
| 13:15 | 19.43 | 19.70 | 19.39 | 19.53 | 2,033.3K |
| 13:20 | 19.53 | 19.54 | 19.43 | 19.48 | 657.8K |
| 13:25 | 19.48 | 19.52 | 19.43 | 19.48 | 534.2K |
| 13:30 | 19.48 | 19.60 | 19.48 | 19.56 | 612.2K |
| 13:35 | 19.52 | 19.55 | 19.45 | 19.45 | 694.8K |
| 13:40 | 19.46 | 19.46 | 19.35 | 19.37 | 766.3K |
| 13:45 | 19.37 | 19.37 | 19.23 | 19.26 | 934.0K |
| 13:50 | 19.26 | 19.29 | 19.19 | 19.28 | 1,080.5K |
| 13:55 | 19.24 | 19.24 | 19.05 | 19.08 | 1,361.5K |
| 14:00 | 19.09 | 19.11 | 18.72 | 18.94 | 2,794.5K |
| 14:05 | 18.92 | 18.92 | 18.74 | 18.80 | 1,662.0K |
| 14:10 | 18.80 | 18.83 | 18.71 | 18.80 | 1,318.0K |
| 14:15 | 18.80 | 18.91 | 18.80 | 18.85 | 831.7K |
| 14:20 | 18.85 | 18.95 | 18.81 | 18.93 | 797.6K |
| 14:25 | 18.91 | 19.32 | 18.91 | 19.29 | 1,453.7K |
| 14:30 | 19.30 | 19.40 | 19.22 | 19.33 | 1,032.0K |
| 14:35 | 19.36 | 19.43 | 19.28 | 19.32 | 831.8K |
| 14:40 | 19.34 | 19.45 | 19.32 | 19.40 | 767.6K |
| 14:45 | 19.40 | 19.77 | 19.32 | 19.77 | 2,683.1K |
| 14:50 | 19.77 | 19.89 | 19.51 | 19.51 | 4,259.3K |
| 14:55 | 19.49 | 19.65 | 19.49 | 19.60 | 1,058.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.23 | 23.71 | 22.75 | 23.71 | 40.4M |
| 2025-09-25 | 19.60 | 21.55 | 19.53 | 21.55 | 49.1M |
| 2025-09-24 | 19.26 | 19.98 | 18.83 | 19.59 | 52.1M |
| 2025-09-23 | 19.40 | 19.89 | 18.70 | 19.60 | 72.1M |
| 2025-09-22 | 19.30 | 19.70 | 18.78 | 19.19 | 64.2M |
| 2025-09-19 | 18.39 | 19.79 | 18.30 | 19.25 | 95.4M |
| 2025-09-18 | 18.00 | 18.95 | 17.67 | 17.99 | 87.7M |
| 2025-09-17 | 19.18 | 20.00 | 17.86 | 18.19 | 138.3M |
| 2025-09-16 | 18.58 | 18.90 | 17.59 | 18.90 | 79.0M |
| 2025-09-15 | 17.15 | 17.18 | 15.74 | 17.18 | 63.0M |
| 2025-09-12 | 15.29 | 15.62 | 15.00 | 15.62 | 29.0M |
| 2025-09-11 | 12.85 | 14.20 | 12.85 | 14.20 | 44.1M |
| 2025-09-10 | 12.70 | 13.07 | 12.60 | 12.91 | 22.3M |
| 2025-09-09 | 12.89 | 13.17 | 12.71 | 12.71 | 26.3M |
| 2025-09-08 | 13.06 | 13.37 | 12.61 | 13.20 | 40.0M |
| 2025-09-05 | 13.20 | 13.35 | 12.80 | 13.26 | 28.1M |
| 2025-09-04 | 14.15 | 14.35 | 12.92 | 12.99 | 54.7M |
| 2025-09-03 | 14.26 | 15.25 | 14.18 | 14.36 | 52.9M |
| 2025-09-02 | 15.31 | 15.62 | 13.94 | 14.26 | 65.7M |
| 2025-09-01 | 15.15 | 15.80 | 14.66 | 15.46 | 65.8M |
| 2025-08-29 | 15.06 | 15.32 | 14.68 | 15.15 | 58.4M |
| 2025-08-28 | 13.80 | 14.90 | 13.75 | 14.88 | 68.9M |
| 2025-08-27 | 14.32 | 14.94 | 13.88 | 13.94 | 42.0M |
| 2025-08-26 | 14.40 | 14.78 | 13.87 | 14.49 | 44.7M |
| 2025-08-25 | 14.53 | 14.95 | 14.20 | 14.40 | 54.7M |
| 2025-08-22 | 14.40 | 14.75 | 14.13 | 14.55 | 52.4M |
| 2025-08-21 | 13.53 | 14.89 | 13.45 | 14.50 | 79.1M |
| 2025-08-20 | 13.60 | 13.72 | 13.24 | 13.55 | 40.3M |
| 2025-08-19 | 13.59 | 13.90 | 13.32 | 13.56 | 46.5M |
| 2025-08-18 | 13.75 | 13.98 | 13.48 | 13.51 | 57.1M |
| 2025-08-15 | 13.02 | 13.97 | 13.02 | 13.83 | 50.8M |
| 2025-08-14 | 15.09 | 15.39 | 13.54 | 13.54 | 84.0M |
| 2025-08-13 | 15.27 | 15.72 | 14.58 | 15.04 | 88.1M |
| 2025-08-12 | 15.15 | 16.48 | 15.02 | 15.97 | 77.2M |
| 2025-08-11 | 15.00 | 15.60 | 14.70 | 15.38 | 80.1M |
| 2025-08-08 | 14.50 | 15.89 | 14.30 | 15.55 | 96.0M |
| 2025-08-07 | 13.46 | 15.00 | 13.43 | 14.53 | 98.8M |
| 2025-08-06 | 13.10 | 14.44 | 12.92 | 13.67 | 91.6M |
| 2025-08-05 | 12.90 | 13.94 | 12.90 | 13.40 | 88.4M |
| 2025-08-04 | 13.76 | 14.26 | 13.16 | 13.26 | 127.0M |
| 2025-08-01 | 11.83 | 13.70 | 11.62 | 13.70 | 108.3M |
| 2025-07-31 | 11.57 | 12.66 | 11.48 | 12.45 | 125.7M |
| 2025-07-30 | 11.65 | 11.90 | 11.33 | 11.51 | 61.7M |
| 2025-07-29 | 12.10 | 12.68 | 11.81 | 11.84 | 92.3M |
| 2025-07-28 | 11.54 | 12.69 | 11.35 | 12.37 | 111.8M |
| 2025-07-25 | 10.66 | 11.88 | 10.14 | 11.54 | 111.0M |
| 2025-07-24 | 10.50 | 11.50 | 10.50 | 10.99 | 99.2M |
| 2025-07-23 | 12.01 | 12.73 | 10.66 | 11.14 | 155.0M |
| 2025-07-22 | 11.58 | 11.58 | 11.58 | 11.58 | 7.0M |
| 2025-07-21 | 10.32 | 10.53 | 10.18 | 10.53 | 23.0M |
| 2025-07-18 | 8.66 | 9.57 | 8.60 | 9.57 | 53.0M |
| 2025-07-17 | 8.72 | 8.77 | 8.64 | 8.70 | 12.6M |
| 2025-07-16 | 8.74 | 8.94 | 8.67 | 8.72 | 19.0M |
| 2025-07-15 | 8.90 | 9.07 | 8.74 | 8.77 | 22.8M |
| 2025-07-14 | 8.65 | 9.03 | 8.62 | 9.03 | 24.5M |
| 2025-07-11 | 8.90 | 8.90 | 8.70 | 8.72 | 19.0M |
| 2025-07-10 | 8.61 | 8.96 | 8.59 | 8.82 | 27.3M |
| 2025-07-09 | 8.68 | 8.83 | 8.61 | 8.63 | 17.1M |
| 2025-07-08 | 8.60 | 8.73 | 8.60 | 8.69 | 14.2M |
| 2025-07-07 | 8.55 | 8.76 | 8.35 | 8.65 | 24.8M |
| 2025-07-04 | 8.42 | 8.64 | 8.42 | 8.55 | 19.3M |
| 2025-07-03 | 8.50 | 8.53 | 8.37 | 8.47 | 11.7M |
| 2025-07-02 | 8.46 | 8.64 | 8.37 | 8.52 | 17.0M |
| 2025-07-01 | 8.46 | 8.59 | 8.36 | 8.47 | 16.7M |
| 2025-06-30 | 8.38 | 8.49 | 8.36 | 8.43 | 12.5M |
| 2025-06-27 | 8.34 | 8.58 | 8.31 | 8.41 | 16.7M |
| 2025-06-26 | 8.40 | 8.44 | 8.31 | 8.33 | 13.6M |
| 2025-06-25 | 8.28 | 8.47 | 8.25 | 8.40 | 16.2M |
| 2025-06-24 | 8.16 | 8.35 | 8.16 | 8.28 | 12.2M |
| 2025-06-23 | 8.11 | 8.18 | 8.02 | 8.15 | 12.2M |
| 2025-06-20 | 8.29 | 8.41 | 8.21 | 8.24 | 10.7M |
| 2025-06-19 | 8.68 | 8.71 | 8.36 | 8.36 | 18.9M |
| 2025-06-18 | 8.57 | 8.85 | 8.55 | 8.73 | 21.1M |
| 2025-06-17 | 8.57 | 8.75 | 8.50 | 8.57 | 14.8M |
| 2025-06-16 | 8.45 | 8.65 | 8.38 | 8.54 | 18.8M |
| 2025-06-13 | 8.26 | 8.66 | 8.22 | 8.58 | 25.0M |
| 2025-06-12 | 8.25 | 8.34 | 8.19 | 8.33 | 12.8M |
| 2025-06-11 | 8.35 | 8.39 | 8.27 | 8.28 | 12.5M |
| 2025-06-10 | 8.31 | 8.55 | 8.25 | 8.40 | 21.9M |
| 2025-06-09 | 8.28 | 8.34 | 8.26 | 8.33 | 10.1M |
| 2025-06-06 | 8.24 | 8.33 | 8.22 | 8.32 | 9.9M |
| 2025-06-05 | 8.33 | 8.36 | 8.19 | 8.25 | 14.2M |
| 2025-06-04 | 8.27 | 8.39 | 8.27 | 8.32 | 8.3M |
| 2025-06-03 | 8.40 | 8.40 | 8.27 | 8.33 | 13.1M |
| 2025-05-30 | 8.45 | 8.53 | 8.35 | 8.49 | 13.5M |
| 2025-05-29 | 8.28 | 8.57 | 8.23 | 8.47 | 15.4M |
| 2025-05-28 | 8.49 | 8.53 | 8.35 | 8.36 | 12.3M |
| 2025-05-27 | 8.52 | 8.64 | 8.30 | 8.45 | 19.6M |
| 2025-05-26 | 8.56 | 8.89 | 8.41 | 8.65 | 29.7M |
| 2025-05-23 | 8.55 | 8.95 | 8.45 | 8.55 | 27.2M |
| 2025-05-22 | 8.65 | 8.78 | 8.53 | 8.57 | 16.8M |
| 2025-05-21 | 8.80 | 8.83 | 8.68 | 8.72 | 17.9M |
| 2025-05-20 | 8.92 | 8.95 | 8.72 | 8.87 | 35.5M |
| 2025-05-19 | 8.43 | 9.06 | 8.37 | 8.91 | 52.2M |
| 2025-05-16 | 8.13 | 8.57 | 8.03 | 8.42 | 38.6M |
| 2025-05-15 | 8.15 | 8.18 | 8.07 | 8.08 | 9.6M |
| 2025-05-14 | 8.10 | 8.20 | 8.03 | 8.15 | 12.5M |
| 2025-05-13 | 8.32 | 8.39 | 8.04 | 8.16 | 22.2M |
| 2025-05-12 | 8.23 | 8.31 | 8.17 | 8.23 | 17.5M |
| 2025-05-09 | 8.20 | 8.48 | 8.07 | 8.21 | 28.4M |
| 2025-05-08 | 8.30 | 8.30 | 8.18 | 8.21 | 15.4M |
| 2025-05-07 | 8.38 | 8.53 | 8.17 | 8.25 | 23.1M |
| 2025-05-06 | 8.26 | 8.33 | 8.20 | 8.28 | 17.5M |
| 2025-04-30 | 8.17 | 8.31 | 8.13 | 8.16 | 21.0M |
| 2025-04-29 | 8.21 | 8.34 | 8.09 | 8.27 | 18.8M |
| 2025-04-28 | 8.80 | 8.93 | 8.12 | 8.15 | 47.9M |
| 2025-04-25 | 9.08 | 9.18 | 8.85 | 8.99 | 55.7M |
| 2025-04-24 | 8.38 | 9.22 | 8.38 | 8.91 | 87.9M |
| 2025-04-23 | 8.43 | 8.47 | 8.34 | 8.38 | 21.3M |
| 2025-04-22 | 8.40 | 8.49 | 8.29 | 8.41 | 25.2M |
| 2025-04-21 | 8.15 | 8.47 | 8.13 | 8.47 | 33.5M |
| 2025-04-18 | 8.11 | 8.34 | 8.02 | 8.18 | 34.9M |
| 2025-04-17 | 8.39 | 8.52 | 8.17 | 8.19 | 64.1M |
| 2025-04-16 | 7.56 | 8.31 | 7.55 | 8.31 | 30.0M |
| 2025-04-15 | 7.43 | 7.59 | 7.40 | 7.55 | 17.0M |
| 2025-04-14 | 7.18 | 7.66 | 7.18 | 7.42 | 23.4M |
| 2025-04-11 | 6.99 | 7.22 | 6.99 | 7.13 | 13.8M |
| 2025-04-10 | 7.01 | 7.21 | 6.97 | 7.08 | 17.1M |
| 2025-04-09 | 6.58 | 6.99 | 6.22 | 6.92 | 23.7M |
| 2025-04-08 | 6.80 | 6.97 | 6.45 | 6.68 | 26.1M |
| 2025-04-07 | 7.33 | 7.46 | 7.13 | 7.13 | 16.1M |
| 2025-04-03 | 7.96 | 8.05 | 7.84 | 7.92 | 10.6M |
| 2025-04-02 | 7.88 | 8.15 | 7.85 | 8.02 | 14.7M |
| 2025-04-01 | 7.89 | 7.99 | 7.83 | 7.88 | 10.1M |
| 2025-03-31 | 8.03 | 8.05 | 7.80 | 7.88 | 13.6M |
| 2025-03-28 | 7.98 | 8.31 | 7.97 | 8.10 | 18.3M |
| 2025-03-27 | 7.91 | 8.15 | 7.84 | 8.01 | 11.5M |
| 2025-03-26 | 7.92 | 8.04 | 7.89 | 7.96 | 8.8M |
| 2025-03-25 | 7.93 | 7.97 | 7.85 | 7.92 | 9.8M |
| 2025-03-24 | 8.20 | 8.26 | 7.77 | 7.95 | 24.6M |
| 2025-03-21 | 8.21 | 8.36 | 8.16 | 8.26 | 14.3M |
| 2025-03-20 | 8.29 | 8.41 | 8.23 | 8.26 | 12.6M |
| 2025-03-19 | 8.47 | 8.48 | 8.28 | 8.31 | 14.7M |
| 2025-03-18 | 8.47 | 8.52 | 8.37 | 8.50 | 19.4M |
| 2025-03-17 | 8.20 | 8.62 | 8.19 | 8.48 | 34.2M |
| 2025-03-14 | 8.11 | 8.20 | 8.09 | 8.20 | 14.0M |
| 2025-03-13 | 8.26 | 8.31 | 8.09 | 8.15 | 18.5M |
| 2025-03-12 | 8.30 | 8.38 | 8.23 | 8.33 | 26.4M |
| 2025-03-11 | 8.27 | 8.67 | 8.24 | 8.42 | 41.3M |
| 2025-03-10 | 8.15 | 8.24 | 8.07 | 8.17 | 14.2M |
| 2025-03-07 | 8.17 | 8.28 | 8.08 | 8.20 | 17.8M |
| 2025-03-06 | 8.22 | 8.25 | 8.13 | 8.20 | 16.5M |
| 2025-03-05 | 8.22 | 8.23 | 8.03 | 8.11 | 14.4M |
| 2025-03-04 | 8.02 | 8.22 | 7.99 | 8.22 | 14.1M |
| 2025-03-03 | 7.97 | 8.20 | 7.88 | 8.10 | 20.7M |
| 2025-02-28 | 8.25 | 8.29 | 8.00 | 8.05 | 28.5M |
| 2025-02-27 | 8.23 | 8.70 | 8.22 | 8.37 | 43.5M |
| 2025-02-26 | 8.20 | 8.26 | 8.15 | 8.22 | 16.2M |
| 2025-02-25 | 8.22 | 8.29 | 8.12 | 8.18 | 19.2M |
| 2025-02-24 | 8.38 | 8.46 | 8.24 | 8.33 | 22.3M |
| 2025-02-21 | 8.40 | 8.43 | 8.17 | 8.38 | 25.6M |
| 2025-02-20 | 8.31 | 8.47 | 8.20 | 8.40 | 20.6M |
| 2025-02-19 | 8.18 | 8.39 | 8.17 | 8.38 | 18.9M |
| 2025-02-18 | 8.56 | 8.58 | 8.15 | 8.17 | 25.9M |
| 2025-02-17 | 8.49 | 8.65 | 8.46 | 8.56 | 24.9M |
| 2025-02-14 | 8.82 | 8.86 | 8.51 | 8.58 | 32.8M |
| 2025-02-13 | 8.96 | 9.08 | 8.81 | 8.82 | 30.8M |
| 2025-02-12 | 8.81 | 9.20 | 8.77 | 8.95 | 36.5M |
| 2025-02-11 | 9.07 | 9.26 | 8.80 | 8.83 | 43.1M |
| 2025-02-10 | 8.90 | 8.99 | 8.70 | 8.99 | 43.0M |
| 2025-02-07 | 8.47 | 8.99 | 8.40 | 8.98 | 51.0M |
| 2025-02-06 | 8.30 | 8.49 | 8.23 | 8.46 | 29.4M |
| 2025-02-05 | 8.15 | 8.39 | 8.00 | 8.38 | 34.3M |
| 2025-01-27 | 8.14 | 8.68 | 8.10 | 8.35 | 51.9M |
| 2025-01-24 | 7.83 | 7.92 | 7.70 | 7.89 | 19.7M |
| 2025-01-23 | 7.95 | 8.23 | 7.82 | 7.82 | 31.8M |
| 2025-01-22 | 8.00 | 8.00 | 7.76 | 7.80 | 20.6M |
| 2025-01-21 | 7.96 | 8.24 | 7.84 | 8.06 | 31.6M |
| 2025-01-20 | 7.94 | 8.04 | 7.85 | 7.91 | 18.4M |
| 2025-01-17 | 8.03 | 8.04 | 7.75 | 7.93 | 27.5M |
| 2025-01-16 | 8.16 | 8.42 | 8.02 | 8.11 | 27.4M |
| 2025-01-15 | 8.41 | 8.48 | 8.08 | 8.11 | 29.1M |
| 2025-01-14 | 8.10 | 8.38 | 8.10 | 8.38 | 31.4M |
| 2025-01-13 | 7.95 | 8.07 | 7.79 | 7.97 | 31.1M |
| 2025-01-10 | 8.40 | 8.74 | 8.25 | 8.25 | 40.7M |
| 2025-01-09 | 8.57 | 8.67 | 8.35 | 8.49 | 44.3M |
| 2025-01-08 | 8.39 | 8.71 | 8.09 | 8.56 | 79.2M |
| 2025-01-07 | 7.47 | 8.10 | 7.44 | 8.10 | 11.8M |
| 2025-01-06 | 7.78 | 7.88 | 7.31 | 7.36 | 36.7M |
| 2025-01-03 | 8.26 | 8.35 | 7.78 | 7.84 | 47.3M |
| 2025-01-02 | 8.94 | 9.11 | 8.30 | 8.37 | 72.3M |