21.47
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 21.53 | 21.62 | 21.50 | 21.60 | 222.4K |
| 09:35 | 21.61 | 21.61 | 21.58 | 21.59 | 154.1K |
| 09:40 | 21.59 | 21.64 | 21.59 | 21.64 | 171.9K |
| 09:45 | 21.64 | 21.67 | 21.63 | 21.65 | 128.5K |
| 09:50 | 21.65 | 21.66 | 21.62 | 21.64 | 86.6K |
| 09:55 | 21.63 | 21.64 | 21.60 | 21.61 | 54.9K |
| 10:00 | 21.60 | 21.60 | 21.58 | 21.58 | 67.0K |
| 10:05 | 21.58 | 21.59 | 21.57 | 21.58 | 54.3K |
| 10:10 | 21.58 | 21.58 | 21.55 | 21.55 | 86.5K |
| 10:15 | 21.56 | 21.57 | 21.56 | 21.56 | 52.4K |
| 10:20 | 21.57 | 21.58 | 21.55 | 21.56 | 122.5K |
| 10:25 | 21.56 | 21.58 | 21.55 | 21.58 | 47.2K |
| 10:30 | 21.58 | 21.58 | 21.57 | 21.58 | 35.7K |
| 10:35 | 21.58 | 21.60 | 21.58 | 21.60 | 79.8K |
| 10:40 | 21.60 | 21.61 | 21.60 | 21.60 | 40.5K |
| 10:45 | 21.60 | 21.60 | 21.59 | 21.59 | 10.6K |
| 10:50 | 21.59 | 21.62 | 21.59 | 21.61 | 25.5K |
| 10:55 | 21.62 | 21.65 | 21.61 | 21.65 | 85.9K |
| 11:00 | 21.64 | 21.65 | 21.62 | 21.63 | 55.0K |
| 11:05 | 21.62 | 21.63 | 21.60 | 21.61 | 24.5K |
| 11:10 | 21.62 | 21.62 | 21.59 | 21.62 | 40.5K |
| 11:15 | 21.62 | 21.63 | 21.61 | 21.62 | 39.8K |
| 11:20 | 21.62 | 21.63 | 21.61 | 21.61 | 31.5K |
| 11:25 | 21.61 | 21.63 | 21.61 | 21.63 | 11.6K |
| 11:30 | 21.63 | 21.63 | 21.63 | 21.63 | 3.0K |
| 13:00 | 21.63 | 21.63 | 21.60 | 21.60 | 100.1K |
| 13:05 | 21.60 | 21.62 | 21.59 | 21.62 | 92.9K |
| 13:10 | 21.62 | 21.62 | 21.57 | 21.58 | 75.4K |
| 13:15 | 21.59 | 21.60 | 21.58 | 21.59 | 53.2K |
| 13:20 | 21.59 | 21.62 | 21.59 | 21.61 | 32.4K |
| 13:25 | 21.59 | 21.61 | 21.59 | 21.60 | 7.5K |
| 13:30 | 21.60 | 21.61 | 21.60 | 21.61 | 47.3K |
| 13:35 | 21.61 | 21.62 | 21.60 | 21.61 | 35.6K |
| 13:40 | 21.60 | 21.62 | 21.60 | 21.62 | 60.4K |
| 13:45 | 21.62 | 21.63 | 21.60 | 21.62 | 135.1K |
| 13:50 | 21.63 | 21.63 | 21.60 | 21.62 | 44.6K |
| 13:55 | 21.62 | 21.64 | 21.62 | 21.64 | 80.7K |
| 14:00 | 21.63 | 21.67 | 21.63 | 21.66 | 149.0K |
| 14:05 | 21.65 | 21.67 | 21.65 | 21.67 | 58.0K |
| 14:10 | 21.66 | 21.66 | 21.64 | 21.65 | 69.0K |
| 14:15 | 21.64 | 21.65 | 21.64 | 21.65 | 61.3K |
| 14:20 | 21.64 | 21.65 | 21.63 | 21.64 | 96.3K |
| 14:25 | 21.64 | 21.64 | 21.60 | 21.62 | 178.4K |
| 14:30 | 21.62 | 21.63 | 21.61 | 21.62 | 41.5K |
| 14:35 | 21.62 | 21.65 | 21.62 | 21.65 | 45.2K |
| 14:40 | 21.65 | 21.65 | 21.63 | 21.64 | 51.3K |
| 14:45 | 21.64 | 21.65 | 21.63 | 21.64 | 157.8K |
| 14:50 | 21.64 | 21.66 | 21.63 | 21.66 | 142.0K |
| 14:55 | 21.65 | 21.67 | 21.65 | 21.66 | 75.1K |
| 15:40 | 21.66 | 21.66 | 21.66 | 21.66 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 21.50 | 21.57 | 21.31 | 21.47 | 3.7M |
| 2025-09-26 | 22.00 | 22.00 | 21.58 | 21.58 | 5.6M |
| 2025-09-25 | 21.70 | 21.77 | 21.36 | 21.44 | 5.1M |
| 2025-09-24 | 21.52 | 21.67 | 21.50 | 21.66 | 3.7M |
| 2025-09-23 | 21.66 | 21.66 | 21.23 | 21.58 | 6.2M |
| 2025-09-22 | 21.84 | 21.87 | 21.54 | 21.66 | 4.9M |
| 2025-09-19 | 22.03 | 22.05 | 21.83 | 21.91 | 4.6M |
| 2025-09-18 | 22.47 | 22.49 | 21.94 | 22.02 | 9.1M |
| 2025-09-17 | 22.56 | 22.62 | 22.40 | 22.43 | 4.5M |
| 2025-09-16 | 22.62 | 22.66 | 22.38 | 22.52 | 5.1M |
| 2025-09-15 | 22.55 | 22.68 | 22.49 | 22.60 | 5.2M |
| 2025-09-12 | 22.84 | 22.92 | 22.57 | 22.57 | 7.3M |
| 2025-09-11 | 22.87 | 22.99 | 22.57 | 22.87 | 9.8M |
| 2025-09-10 | 23.20 | 23.24 | 22.85 | 22.88 | 6.1M |
| 2025-09-09 | 23.33 | 23.48 | 23.00 | 23.20 | 7.9M |
| 2025-09-08 | 22.94 | 23.48 | 22.82 | 23.31 | 9.9M |
| 2025-09-05 | 23.08 | 23.10 | 22.65 | 22.96 | 8.8M |
| 2025-09-04 | 22.59 | 23.13 | 22.46 | 22.94 | 7.8M |
| 2025-09-03 | 22.91 | 23.20 | 22.48 | 22.55 | 6.1M |
| 2025-09-02 | 23.17 | 23.24 | 22.74 | 22.91 | 8.3M |
| 2025-09-01 | 22.49 | 23.80 | 22.32 | 23.17 | 16.5M |
| 2025-08-29 | 22.39 | 22.72 | 22.35 | 22.37 | 8.2M |
| 2025-08-28 | 22.75 | 22.94 | 22.15 | 22.37 | 11.1M |
| 2025-08-27 | 23.24 | 23.26 | 22.73 | 22.82 | 8.7M |
| 2025-08-26 | 23.30 | 23.40 | 23.12 | 23.24 | 8.5M |
| 2025-08-25 | 23.23 | 23.58 | 23.23 | 23.33 | 9.6M |
| 2025-08-22 | 23.48 | 23.50 | 23.14 | 23.37 | 8.0M |
| 2025-08-21 | 23.28 | 23.77 | 23.11 | 23.57 | 9.0M |
| 2025-08-20 | 22.85 | 23.28 | 22.71 | 23.27 | 9.1M |
| 2025-08-19 | 22.73 | 22.98 | 22.71 | 22.81 | 5.4M |
| 2025-08-18 | 23.00 | 23.02 | 22.71 | 22.75 | 7.4M |
| 2025-08-15 | 22.59 | 22.95 | 22.50 | 22.84 | 5.9M |
| 2025-08-14 | 22.69 | 22.95 | 22.54 | 22.60 | 6.0M |
| 2025-08-13 | 22.95 | 23.08 | 22.61 | 22.74 | 8.5M |
| 2025-08-12 | 23.13 | 23.14 | 22.81 | 22.93 | 4.7M |
| 2025-08-11 | 22.86 | 23.15 | 22.75 | 23.13 | 6.1M |
| 2025-08-08 | 22.80 | 22.90 | 22.49 | 22.87 | 6.3M |
| 2025-08-07 | 22.72 | 22.88 | 22.62 | 22.80 | 4.6M |
| 2025-08-06 | 22.95 | 22.96 | 22.63 | 22.72 | 5.5M |
| 2025-08-05 | 23.01 | 23.25 | 22.92 | 22.94 | 5.3M |
| 2025-08-04 | 23.01 | 23.13 | 22.90 | 23.03 | 4.7M |
| 2025-08-01 | 22.94 | 23.25 | 22.90 | 23.13 | 6.1M |
| 2025-07-31 | 23.30 | 23.36 | 22.87 | 23.00 | 9.5M |
| 2025-07-30 | 22.40 | 23.92 | 22.37 | 23.42 | 24.2M |
| 2025-07-29 | 22.62 | 22.69 | 22.28 | 22.40 | 7.1M |
| 2025-07-28 | 22.78 | 22.86 | 22.46 | 22.56 | 6.4M |
| 2025-07-25 | 22.70 | 22.99 | 22.60 | 22.78 | 7.0M |
| 2025-07-24 | 22.48 | 22.73 | 22.35 | 22.73 | 6.5M |
| 2025-07-23 | 22.60 | 22.85 | 22.44 | 22.48 | 8.7M |
| 2025-07-22 | 22.35 | 22.60 | 22.27 | 22.50 | 7.7M |
| 2025-07-21 | 22.05 | 22.39 | 21.92 | 22.36 | 8.9M |
| 2025-07-18 | 21.58 | 22.05 | 21.54 | 22.02 | 9.8M |
| 2025-07-17 | 21.56 | 21.73 | 21.47 | 21.58 | 3.9M |
| 2025-07-16 | 21.60 | 21.73 | 21.50 | 21.55 | 4.0M |
| 2025-07-15 | 21.30 | 21.75 | 21.22 | 21.68 | 11.0M |
| 2025-07-14 | 21.92 | 21.95 | 21.81 | 21.83 | 3.5M |
| 2025-07-11 | 21.87 | 22.02 | 21.84 | 21.92 | 5.7M |
| 2025-07-10 | 21.68 | 21.90 | 21.62 | 21.83 | 4.6M |
| 2025-07-09 | 21.72 | 21.83 | 21.58 | 21.62 | 5.2M |
| 2025-07-08 | 21.52 | 21.75 | 21.50 | 21.70 | 5.4M |
| 2025-07-07 | 21.46 | 21.50 | 21.41 | 21.50 | 2.2M |
| 2025-07-04 | 21.52 | 21.56 | 21.37 | 21.46 | 4.4M |
| 2025-07-03 | 21.47 | 21.57 | 21.42 | 21.55 | 3.8M |
| 2025-07-02 | 21.42 | 21.50 | 21.37 | 21.46 | 4.2M |
| 2025-07-01 | 21.65 | 21.69 | 21.42 | 21.50 | 6.0M |
| 2025-06-30 | 21.53 | 21.68 | 21.46 | 21.62 | 4.7M |
| 2025-06-27 | 21.52 | 21.62 | 21.49 | 21.51 | 4.0M |
| 2025-06-26 | 21.68 | 21.69 | 21.50 | 21.52 | 5.2M |
| 2025-06-25 | 21.74 | 21.79 | 21.51 | 21.70 | 6.3M |
| 2025-06-24 | 21.42 | 21.68 | 21.42 | 21.61 | 4.7M |
| 2025-06-23 | 21.43 | 21.43 | 21.21 | 21.39 | 4.8M |
| 2025-06-20 | 21.96 | 22.00 | 21.48 | 21.50 | 6.4M |
| 2025-06-19 | 22.96 | 23.03 | 22.64 | 22.84 | 7.5M |
| 2025-06-18 | 23.31 | 23.35 | 22.94 | 22.97 | 6.6M |
| 2025-06-17 | 23.06 | 23.40 | 23.02 | 23.31 | 6.3M |
| 2025-06-16 | 23.09 | 23.22 | 22.95 | 23.02 | 7.3M |
| 2025-06-13 | 23.97 | 24.31 | 23.07 | 23.07 | 16.8M |
| 2025-06-12 | 23.71 | 23.93 | 23.56 | 23.88 | 6.6M |
| 2025-06-11 | 23.38 | 23.88 | 23.31 | 23.71 | 9.0M |
| 2025-06-10 | 23.65 | 23.65 | 23.23 | 23.39 | 6.0M |
| 2025-06-09 | 23.42 | 23.73 | 23.28 | 23.67 | 7.9M |
| 2025-06-06 | 23.44 | 23.62 | 23.33 | 23.42 | 5.3M |
| 2025-06-05 | 23.71 | 24.06 | 23.35 | 23.46 | 8.1M |
| 2025-06-04 | 23.12 | 23.80 | 23.10 | 23.60 | 12.4M |
| 2025-06-03 | 22.98 | 23.19 | 22.88 | 23.14 | 5.3M |
| 2025-05-30 | 23.30 | 23.33 | 23.05 | 23.11 | 4.6M |
| 2025-05-29 | 23.31 | 23.34 | 23.02 | 23.32 | 5.3M |
| 2025-05-28 | 23.12 | 23.74 | 23.00 | 23.35 | 10.9M |
| 2025-05-27 | 23.15 | 23.27 | 23.06 | 23.12 | 4.0M |
| 2025-05-26 | 22.95 | 23.21 | 22.74 | 23.14 | 6.2M |
| 2025-05-23 | 23.20 | 23.28 | 22.97 | 22.99 | 6.8M |
| 2025-05-22 | 23.35 | 23.43 | 23.19 | 23.21 | 6.0M |
| 2025-05-21 | 23.60 | 23.76 | 23.42 | 23.43 | 7.7M |
| 2025-05-20 | 23.25 | 24.25 | 23.25 | 23.67 | 19.4M |
| 2025-05-19 | 23.08 | 23.40 | 23.03 | 23.32 | 7.0M |
| 2025-05-16 | 23.08 | 23.21 | 22.90 | 23.14 | 7.6M |
| 2025-05-15 | 23.20 | 23.20 | 23.01 | 23.08 | 6.9M |
| 2025-05-14 | 23.35 | 23.35 | 23.03 | 23.20 | 9.3M |
| 2025-05-13 | 23.50 | 23.72 | 23.31 | 23.31 | 11.2M |
| 2025-05-12 | 23.51 | 23.52 | 23.30 | 23.40 | 8.7M |
| 2025-05-09 | 23.42 | 23.60 | 23.27 | 23.44 | 6.9M |
| 2025-05-08 | 23.25 | 23.44 | 23.13 | 23.42 | 7.0M |
| 2025-05-07 | 23.55 | 23.68 | 23.26 | 23.35 | 8.3M |
| 2025-05-06 | 23.20 | 23.44 | 22.87 | 23.44 | 9.5M |
| 2025-04-30 | 23.27 | 23.48 | 23.12 | 23.18 | 6.5M |
| 2025-04-29 | 23.27 | 23.50 | 23.04 | 23.40 | 7.6M |
| 2025-04-28 | 23.90 | 24.00 | 23.22 | 23.27 | 10.8M |
| 2025-04-25 | 23.88 | 24.14 | 23.69 | 23.89 | 10.3M |
| 2025-04-24 | 23.36 | 24.30 | 23.36 | 23.99 | 27.1M |
| 2025-04-23 | 26.45 | 26.50 | 25.88 | 25.90 | 9.6M |
| 2025-04-22 | 26.55 | 27.00 | 26.21 | 26.59 | 8.0M |
| 2025-04-21 | 26.58 | 26.87 | 26.45 | 26.70 | 7.3M |
| 2025-04-18 | 27.50 | 27.64 | 26.68 | 26.70 | 10.8M |
| 2025-04-17 | 27.24 | 28.10 | 26.97 | 27.74 | 14.6M |
| 2025-04-16 | 26.90 | 27.49 | 26.80 | 27.49 | 13.4M |
| 2025-04-15 | 26.46 | 27.44 | 26.25 | 27.17 | 16.0M |
| 2025-04-14 | 26.17 | 26.65 | 26.06 | 26.49 | 6.8M |
| 2025-04-11 | 26.28 | 26.47 | 26.04 | 26.17 | 6.9M |
| 2025-04-10 | 26.04 | 26.83 | 25.83 | 26.62 | 10.5M |
| 2025-04-09 | 25.35 | 26.34 | 25.02 | 26.21 | 9.4M |
| 2025-04-08 | 24.46 | 25.80 | 24.46 | 25.65 | 11.5M |
| 2025-04-07 | 25.57 | 26.20 | 23.94 | 24.29 | 12.4M |
| 2025-04-03 | 26.22 | 26.64 | 26.12 | 26.60 | 5.1M |
| 2025-04-02 | 26.27 | 26.57 | 26.17 | 26.39 | 4.2M |
| 2025-04-01 | 26.00 | 26.33 | 25.90 | 26.27 | 3.9M |
| 2025-03-31 | 26.26 | 26.38 | 25.94 | 25.96 | 5.3M |
| 2025-03-28 | 26.57 | 26.67 | 26.27 | 26.29 | 4.0M |
| 2025-03-27 | 26.43 | 26.63 | 26.32 | 26.58 | 3.7M |
| 2025-03-26 | 26.57 | 26.69 | 26.44 | 26.47 | 4.6M |
| 2025-03-25 | 26.34 | 26.67 | 26.17 | 26.66 | 6.1M |
| 2025-03-24 | 26.35 | 26.39 | 26.07 | 26.38 | 4.7M |
| 2025-03-21 | 26.44 | 26.58 | 26.10 | 26.25 | 5.7M |
| 2025-03-20 | 26.91 | 26.99 | 26.44 | 26.49 | 7.4M |
| 2025-03-19 | 26.95 | 27.05 | 26.77 | 27.01 | 5.2M |
| 2025-03-18 | 27.13 | 27.17 | 26.81 | 26.95 | 7.2M |
| 2025-03-17 | 27.28 | 27.56 | 27.01 | 27.01 | 11.6M |
| 2025-03-14 | 26.08 | 27.22 | 26.03 | 27.15 | 20.5M |
| 2025-03-13 | 26.06 | 26.19 | 25.90 | 26.00 | 6.0M |
| 2025-03-12 | 26.38 | 26.50 | 26.09 | 26.09 | 9.0M |
| 2025-03-11 | 25.91 | 26.34 | 25.86 | 26.34 | 8.0M |
| 2025-03-10 | 25.90 | 26.11 | 25.76 | 26.10 | 7.2M |
| 2025-03-07 | 26.01 | 26.08 | 25.80 | 25.90 | 7.4M |
| 2025-03-06 | 25.87 | 26.08 | 25.72 | 26.03 | 7.3M |
| 2025-03-05 | 25.97 | 26.06 | 25.74 | 25.83 | 5.5M |
| 2025-03-04 | 25.90 | 26.04 | 25.66 | 25.95 | 7.3M |
| 2025-03-03 | 26.37 | 26.78 | 25.89 | 26.03 | 11.0M |
| 2025-02-28 | 26.83 | 27.28 | 26.30 | 26.37 | 12.8M |
| 2025-02-27 | 26.43 | 26.97 | 26.22 | 26.88 | 13.3M |
| 2025-02-26 | 26.40 | 26.49 | 25.86 | 26.41 | 20.5M |
| 2025-02-25 | 27.60 | 27.89 | 27.14 | 27.19 | 6.3M |
| 2025-02-24 | 27.55 | 28.08 | 27.54 | 27.76 | 8.9M |
| 2025-02-21 | 27.82 | 27.88 | 27.38 | 27.55 | 9.4M |
| 2025-02-20 | 27.20 | 28.00 | 27.15 | 27.82 | 11.7M |
| 2025-02-19 | 27.06 | 27.33 | 26.85 | 27.31 | 7.6M |
| 2025-02-18 | 27.35 | 27.79 | 27.00 | 27.33 | 9.2M |
| 2025-02-17 | 27.75 | 27.87 | 27.27 | 27.32 | 9.3M |
| 2025-02-14 | 27.20 | 27.47 | 27.06 | 27.43 | 6.1M |
| 2025-02-13 | 27.11 | 27.46 | 27.00 | 27.24 | 8.1M |
| 2025-02-12 | 27.14 | 27.25 | 26.85 | 27.14 | 7.4M |
| 2025-02-11 | 27.59 | 27.59 | 26.95 | 27.22 | 5.8M |
| 2025-02-10 | 27.38 | 27.61 | 27.12 | 27.47 | 7.8M |
| 2025-02-07 | 27.00 | 27.53 | 26.75 | 27.25 | 8.3M |
| 2025-02-06 | 26.70 | 27.02 | 26.70 | 26.98 | 5.2M |
| 2025-02-05 | 27.46 | 27.46 | 26.72 | 26.80 | 7.7M |
| 2025-01-27 | 27.39 | 27.85 | 27.20 | 27.27 | 7.9M |
| 2025-01-24 | 27.23 | 27.42 | 26.90 | 27.22 | 8.8M |
| 2025-01-23 | 27.86 | 27.91 | 27.30 | 27.38 | 8.1M |
| 2025-01-22 | 27.78 | 27.86 | 27.41 | 27.62 | 4.9M |
| 2025-01-21 | 28.00 | 28.07 | 27.54 | 27.90 | 5.4M |
| 2025-01-20 | 28.00 | 28.28 | 27.72 | 27.85 | 5.6M |
| 2025-01-17 | 27.54 | 28.12 | 27.21 | 27.91 | 6.2M |
| 2025-01-16 | 28.12 | 28.48 | 27.70 | 27.93 | 6.6M |
| 2025-01-15 | 28.50 | 28.62 | 28.02 | 28.12 | 5.8M |
| 2025-01-14 | 27.97 | 28.60 | 27.95 | 28.52 | 7.6M |
| 2025-01-13 | 27.49 | 27.90 | 27.25 | 27.90 | 4.7M |
| 2025-01-10 | 28.20 | 28.25 | 27.50 | 27.51 | 6.1M |
| 2025-01-09 | 28.40 | 28.51 | 28.03 | 28.20 | 4.7M |
| 2025-01-08 | 28.67 | 28.75 | 27.92 | 28.45 | 6.5M |
| 2025-01-07 | 28.78 | 28.88 | 28.28 | 28.63 | 5.8M |
| 2025-01-06 | 28.66 | 29.23 | 28.35 | 28.78 | 6.7M |
| 2025-01-03 | 29.50 | 29.85 | 28.52 | 28.66 | 11.2M |
| 2025-01-02 | 29.06 | 30.38 | 29.05 | 29.60 | 16.3M |