22.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 22.70 | 22.70 | 22.50 | 22.50 | 2,170.2K |
| 10:00 | 22.60 | 22.70 | 22.50 | 22.50 | 1,663.0K |
| 10:05 | 22.50 | 22.60 | 22.40 | 22.50 | 1,590.6K |
| 10:10 | 22.50 | 22.50 | 22.40 | 22.50 | 171.3K |
| 10:15 | 22.40 | 22.50 | 22.40 | 22.40 | 192.4K |
| 10:20 | 22.40 | 22.50 | 22.40 | 22.50 | 188.6K |
| 10:25 | 22.40 | 22.50 | 22.40 | 22.40 | 150.2K |
| 10:30 | 22.50 | 22.50 | 22.40 | 22.40 | 263.4K |
| 10:35 | 22.40 | 22.50 | 22.30 | 22.30 | 1,888.4K |
| 10:40 | 22.40 | 22.40 | 22.30 | 22.40 | 343.4K |
| 10:45 | 22.30 | 22.40 | 22.30 | 22.30 | 190.5K |
| 10:50 | 22.40 | 22.40 | 22.30 | 22.30 | 307.2K |
| 10:55 | 22.30 | 22.30 | 22.30 | 22.30 | 519.5K |
| 11:00 | 22.30 | 22.40 | 22.30 | 22.30 | 1,082.9K |
| 11:05 | 22.30 | 22.40 | 22.30 | 22.30 | 150.1K |
| 11:10 | 22.30 | 22.40 | 22.30 | 22.30 | 133.5K |
| 11:15 | 22.30 | 22.40 | 22.30 | 22.40 | 140.8K |
| 11:20 | 22.30 | 22.40 | 22.30 | 22.30 | 145.9K |
| 11:25 | 22.30 | 22.40 | 22.30 | 22.30 | 86.1K |
| 11:30 | 22.30 | 22.40 | 22.30 | 22.40 | 81.5K |
| 11:35 | 22.30 | 22.40 | 22.30 | 22.30 | 150.1K |
| 11:40 | 22.30 | 22.40 | 22.30 | 22.30 | 151.3K |
| 11:45 | 22.30 | 22.40 | 22.30 | 22.30 | 118.6K |
| 11:50 | 22.30 | 22.40 | 22.20 | 22.20 | 384.7K |
| 11:55 | 22.20 | 22.30 | 22.20 | 22.20 | 66.4K |
| 12:00 | 22.20 | 22.30 | 22.20 | 22.20 | 28.1K |
| 12:05 | 22.30 | 22.30 | 22.20 | 22.30 | 20.6K |
| 12:10 | 22.20 | 22.30 | 22.20 | 22.20 | 127.5K |
| 12:15 | 22.20 | 22.30 | 22.20 | 22.20 | 42.9K |
| 12:20 | 22.20 | 22.30 | 22.20 | 22.20 | 206.6K |
| 12:25 | 22.20 | 22.30 | 22.20 | 22.20 | 294.7K |
| 13:55 | 22.20 | 22.20 | 22.20 | 22.20 | 771.3K |
| 14:00 | 22.20 | 22.30 | 22.20 | 22.20 | 117.1K |
| 14:05 | 22.30 | 22.30 | 22.20 | 22.20 | 60.1K |
| 14:10 | 22.20 | 22.30 | 22.20 | 22.20 | 128.9K |
| 14:15 | 22.20 | 22.20 | 22.10 | 22.20 | 1,430.9K |
| 14:20 | 22.10 | 22.20 | 22.10 | 22.10 | 233.8K |
| 14:25 | 22.10 | 22.20 | 22.10 | 22.10 | 426.5K |
| 14:30 | 22.10 | 22.20 | 22.10 | 22.10 | 372.7K |
| 14:35 | 22.10 | 22.20 | 22.10 | 22.10 | 103.3K |
| 14:40 | 22.10 | 22.20 | 22.10 | 22.10 | 190.8K |
| 14:45 | 22.10 | 22.20 | 22.10 | 22.10 | 152.2K |
| 14:50 | 22.10 | 22.20 | 22.10 | 22.10 | 116.1K |
| 14:55 | 22.10 | 22.20 | 22.10 | 22.10 | 207.6K |
| 15:00 | 22.10 | 22.20 | 22.10 | 22.10 | 172.0K |
| 15:05 | 22.10 | 22.20 | 22.10 | 22.10 | 156.5K |
| 15:10 | 22.10 | 22.20 | 22.10 | 22.10 | 92.3K |
| 15:15 | 22.10 | 22.20 | 22.10 | 22.20 | 177.3K |
| 15:20 | 22.10 | 22.20 | 22.10 | 22.20 | 295.5K |
| 15:25 | 22.10 | 22.20 | 22.10 | 22.20 | 175.2K |
| 15:30 | 22.10 | 22.20 | 22.10 | 22.20 | 160.6K |
| 15:35 | 22.20 | 22.20 | 22.10 | 22.10 | 194.0K |
| 15:40 | 22.10 | 22.20 | 22.10 | 22.10 | 184.6K |
| 15:45 | 22.10 | 22.20 | 22.10 | 22.10 | 176.7K |
| 15:50 | 22.10 | 22.20 | 22.10 | 22.10 | 149.8K |
| 15:55 | 22.10 | 22.20 | 22.00 | 22.00 | 434.6K |
| 16:00 | 22.00 | 22.10 | 22.00 | 22.00 | 266.3K |
| 16:05 | 22.00 | 22.10 | 22.00 | 22.00 | 221.3K |
| 16:10 | 22.00 | 22.10 | 22.00 | 22.00 | 302.6K |
| 16:15 | 22.00 | 22.10 | 22.00 | 22.00 | 232.2K |
| 16:20 | 22.00 | 22.10 | 22.00 | 22.00 | 732.6K |
| 16:25 | 22.00 | 22.10 | 22.00 | 22.00 | 683.3K |
| 16:35 | 22.00 | 22.00 | 22.00 | 22.00 | 4,133.7K |
| 17:45 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22.10 | 22.40 | 22.10 | 22.20 | 9.2M |
| 2025-09-25 | 22.20 | 22.30 | 22.00 | 22.10 | 18.9M |
| 2025-09-24 | 22.20 | 22.50 | 22.10 | 22.10 | 32.0M |
| 2025-09-23 | 22.80 | 22.90 | 22.00 | 22.00 | 24.9M |
| 2025-09-22 | 23.10 | 23.10 | 22.80 | 23.00 | 15.2M |
| 2025-09-19 | 23.20 | 23.30 | 22.80 | 23.20 | 27.1M |
| 2025-09-18 | 23.20 | 23.30 | 23.00 | 23.10 | 12.6M |
| 2025-09-17 | 23.40 | 23.50 | 23.10 | 23.10 | 18.1M |
| 2025-09-16 | 23.70 | 23.70 | 23.30 | 23.50 | 19.7M |
| 2025-09-15 | 23.50 | 23.90 | 23.50 | 23.70 | 14.7M |
| 2025-09-12 | 23.70 | 23.80 | 23.40 | 23.50 | 12.0M |
| 2025-09-11 | 23.10 | 23.60 | 23.10 | 23.50 | 20.4M |
| 2025-09-10 | 23.20 | 23.30 | 23.00 | 23.10 | 9.8M |
| 2025-09-09 | 23.50 | 23.50 | 23.10 | 23.10 | 15.5M |
| 2025-09-08 | 22.70 | 23.60 | 22.70 | 23.50 | 41.2M |
| 2025-09-05 | 21.90 | 22.70 | 21.90 | 22.50 | 34.4M |
| 2025-09-04 | 22.30 | 22.30 | 21.80 | 21.80 | 32.9M |
| 2025-09-03 | 22.30 | 22.50 | 22.20 | 22.30 | 13.8M |
| 2025-09-02 | 22.50 | 22.50 | 22.20 | 22.40 | 17.6M |
| 2025-09-01 | 22.20 | 22.70 | 22.00 | 22.40 | 24.6M |
| 2025-08-29 | 23.00 | 23.00 | 21.90 | 21.90 | 68.1M |
| 2025-08-28 | 24.00 | 24.20 | 23.90 | 23.90 | 22.4M |
| 2025-08-27 | 24.00 | 24.20 | 23.90 | 23.90 | 15.2M |
| 2025-08-26 | 24.20 | 24.50 | 24.00 | 24.00 | 29.5M |
| 2025-08-25 | 24.50 | 24.50 | 24.10 | 24.20 | 13.3M |
| 2025-08-22 | 24.40 | 24.50 | 24.00 | 24.30 | 16.2M |
| 2025-08-21 | 24.20 | 24.50 | 24.10 | 24.40 | 18.2M |
| 2025-08-20 | 23.60 | 24.30 | 23.60 | 24.20 | 23.1M |
| 2025-08-19 | 23.80 | 23.90 | 23.50 | 23.50 | 28.6M |
| 2025-08-18 | 24.40 | 24.70 | 23.80 | 23.80 | 27.4M |
| 2025-08-15 | 23.90 | 24.40 | 23.90 | 24.40 | 32.2M |
| 2025-08-14 | 23.60 | 24.40 | 23.60 | 24.20 | 29.6M |
| 2025-08-13 | 23.80 | 23.80 | 23.30 | 23.60 | 23.5M |
| 2025-08-08 | 23.90 | 24.20 | 23.70 | 23.80 | 17.9M |
| 2025-08-07 | 23.70 | 24.70 | 23.70 | 24.10 | 39.9M |
| 2025-08-06 | 23.60 | 24.10 | 23.40 | 23.70 | 17.5M |
| 2025-08-05 | 23.00 | 23.70 | 23.00 | 23.70 | 19.0M |
| 2025-08-04 | 23.30 | 23.30 | 22.70 | 22.90 | 17.8M |
| 2025-08-01 | 23.10 | 23.90 | 23.00 | 23.40 | 46.7M |
| 2025-07-31 | 22.80 | 23.00 | 22.60 | 22.80 | 20.6M |
| 2025-07-30 | 23.30 | 23.40 | 23.00 | 23.00 | 15.2M |
| 2025-07-29 | 23.20 | 23.50 | 23.00 | 23.30 | 21.1M |
| 2025-07-25 | 22.60 | 23.40 | 22.60 | 23.30 | 29.8M |
| 2025-07-24 | 22.80 | 23.10 | 22.80 | 22.80 | 11.4M |
| 2025-07-23 | 22.90 | 23.10 | 22.80 | 22.90 | 12.4M |
| 2025-07-22 | 22.70 | 23.00 | 22.60 | 22.80 | 24.7M |
| 2025-07-21 | 23.00 | 23.10 | 22.60 | 22.80 | 21.2M |
| 2025-07-18 | 22.70 | 23.20 | 22.50 | 23.10 | 32.8M |
| 2025-07-17 | 22.10 | 22.70 | 22.00 | 22.70 | 35.7M |
| 2025-07-16 | 22.40 | 22.50 | 21.90 | 22.00 | 29.0M |
| 2025-07-15 | 22.10 | 22.70 | 22.10 | 22.60 | 31.2M |
| 2025-07-14 | 21.70 | 22.10 | 21.70 | 22.10 | 15.0M |
| 2025-07-11 | 21.90 | 22.10 | 21.60 | 21.60 | 35.7M |
| 2025-07-09 | 21.50 | 22.00 | 21.50 | 21.90 | 18.4M |
| 2025-07-08 | 21.40 | 21.80 | 21.30 | 21.50 | 25.3M |
| 2025-07-07 | 21.70 | 21.70 | 21.10 | 21.70 | 27.4M |
| 2025-07-04 | 21.60 | 21.80 | 21.50 | 21.80 | 13.5M |
| 2025-07-03 | 21.80 | 21.90 | 21.50 | 21.60 | 29.5M |
| 2025-07-02 | 22.30 | 22.40 | 21.70 | 21.90 | 35.9M |
| 2025-07-01 | 23.10 | 23.20 | 22.30 | 22.50 | 51.3M |
| 2025-06-30 | 22.20 | 23.00 | 22.20 | 23.00 | 44.9M |
| 2025-06-27 | 22.30 | 22.30 | 21.80 | 22.00 | 23.8M |
| 2025-06-26 | 22.40 | 22.60 | 22.20 | 22.20 | 21.2M |
| 2025-06-25 | 22.70 | 22.90 | 22.20 | 22.50 | 31.7M |
| 2025-06-24 | 22.80 | 22.90 | 22.10 | 22.90 | 56.3M |
| 2025-06-23 | 21.90 | 22.40 | 21.80 | 22.40 | 33.1M |
| 2025-06-20 | 22.40 | 22.90 | 21.70 | 22.00 | 91.6M |
| 2025-06-19 | 23.20 | 23.30 | 22.20 | 22.20 | 48.5M |
| 2025-06-18 | 24.90 | 24.90 | 22.70 | 22.80 | 73.5M |
| 2025-06-17 | 25.25 | 25.25 | 25.00 | 25.00 | 12.4M |
| 2025-06-16 | 25.50 | 25.75 | 25.00 | 25.25 | 21.4M |
| 2025-06-13 | 25.25 | 25.50 | 24.90 | 25.50 | 21.7M |
| 2025-06-12 | 25.50 | 25.75 | 25.25 | 25.50 | 11.2M |
| 2025-06-11 | 25.75 | 26.00 | 25.25 | 25.50 | 22.8M |
| 2025-06-10 | 26.00 | 26.25 | 25.75 | 25.75 | 9.7M |
| 2025-06-09 | 26.25 | 26.25 | 25.75 | 26.00 | 14.5M |
| 2025-06-06 | 26.00 | 26.50 | 25.75 | 26.25 | 21.5M |
| 2025-06-05 | 25.25 | 26.00 | 24.90 | 26.00 | 33.7M |
| 2025-06-04 | 25.00 | 25.50 | 24.90 | 25.00 | 50.1M |
| 2025-05-30 | 24.90 | 25.25 | 24.40 | 24.50 | 61.0M |
| 2025-05-29 | 25.25 | 25.50 | 25.00 | 25.00 | 12.1M |
| 2025-05-28 | 25.25 | 25.50 | 24.90 | 25.00 | 17.5M |
| 2025-05-27 | 25.50 | 25.50 | 25.00 | 25.25 | 16.7M |
| 2025-05-26 | 26.25 | 26.25 | 25.50 | 25.50 | 7.8M |
| 2025-05-23 | 26.25 | 26.50 | 26.00 | 26.25 | 17.1M |
| 2025-05-22 | 25.75 | 26.50 | 25.75 | 26.25 | 14.6M |
| 2025-05-21 | 26.50 | 26.50 | 25.75 | 26.00 | 19.7M |
| 2025-05-20 | 25.50 | 26.50 | 25.50 | 26.25 | 27.9M |
| 2025-05-19 | 26.00 | 26.00 | 25.00 | 25.50 | 31.0M |
| 2025-05-16 | 25.75 | 26.25 | 25.75 | 26.25 | 12.6M |
| 2025-05-15 | 26.00 | 26.25 | 25.50 | 26.00 | 24.9M |
| 2025-05-14 | 26.00 | 26.50 | 25.75 | 26.50 | 22.0M |
| 2025-05-13 | 26.25 | 26.50 | 25.75 | 26.00 | 20.0M |
| 2025-05-09 | 26.00 | 26.25 | 25.75 | 26.25 | 8.3M |
| 2025-05-08 | 25.75 | 26.00 | 25.50 | 26.00 | 18.0M |
| 2025-05-07 | 26.25 | 26.50 | 26.00 | 26.25 | 23.9M |
| 2025-05-06 | 26.25 | 26.50 | 25.75 | 26.25 | 26.2M |
| 2025-05-02 | 26.25 | 26.50 | 25.75 | 26.25 | 24.3M |
| 2025-04-30 | 26.00 | 26.50 | 25.75 | 26.50 | 29.0M |
| 2025-04-29 | 26.00 | 26.25 | 25.75 | 26.00 | 23.8M |
| 2025-04-28 | 25.75 | 26.00 | 25.50 | 26.00 | 14.7M |
| 2025-04-25 | 25.75 | 25.75 | 25.50 | 25.75 | 13.1M |
| 2025-04-24 | 25.50 | 26.00 | 25.25 | 25.75 | 40.1M |
| 2025-04-23 | 25.00 | 25.50 | 25.00 | 25.50 | 24.9M |
| 2025-04-22 | 24.90 | 25.25 | 24.50 | 24.90 | 27.3M |
| 2025-04-21 | 25.00 | 25.25 | 24.70 | 24.90 | 20.6M |
| 2025-04-18 | 25.00 | 25.50 | 24.90 | 25.25 | 18.2M |
| 2025-04-17 | 25.25 | 25.50 | 24.60 | 25.00 | 27.1M |
| 2025-04-16 | 25.00 | 25.75 | 24.90 | 25.50 | 31.6M |
| 2025-04-11 | 24.70 | 25.50 | 24.40 | 25.25 | 38.6M |
| 2025-04-10 | 24.00 | 24.90 | 23.90 | 24.90 | 42.7M |
| 2025-04-09 | 22.50 | 23.80 | 22.40 | 23.80 | 34.7M |
| 2025-04-08 | 23.00 | 23.50 | 21.80 | 22.20 | 43.6M |
| 2025-04-04 | 23.50 | 23.70 | 23.30 | 23.60 | 18.6M |
| 2025-04-03 | 23.50 | 23.80 | 22.70 | 23.70 | 36.9M |
| 2025-04-02 | 23.90 | 24.10 | 23.80 | 24.00 | 10.3M |
| 2025-04-01 | 23.90 | 24.00 | 23.70 | 23.90 | 8.2M |
| 2025-03-31 | 23.80 | 24.00 | 23.60 | 23.80 | 12.9M |
| 2025-03-28 | 24.20 | 24.30 | 23.90 | 23.90 | 6.0M |
| 2025-03-27 | 24.20 | 24.30 | 24.10 | 24.30 | 13.1M |
| 2025-03-26 | 24.10 | 24.40 | 24.10 | 24.30 | 18.1M |
| 2025-03-25 | 23.90 | 24.20 | 23.90 | 24.10 | 17.4M |
| 2025-03-24 | 24.20 | 24.30 | 24.00 | 24.00 | 11.2M |
| 2025-03-21 | 23.70 | 24.10 | 23.50 | 24.10 | 41.0M |
| 2025-03-20 | 24.10 | 24.10 | 23.60 | 23.60 | 18.4M |
| 2025-03-19 | 24.00 | 24.30 | 23.80 | 24.20 | 10.0M |
| 2025-03-18 | 24.20 | 24.20 | 23.80 | 24.00 | 14.7M |
| 2025-03-17 | 24.20 | 24.30 | 24.00 | 24.20 | 6.3M |
| 2025-03-14 | 23.90 | 24.20 | 23.80 | 24.10 | 7.4M |
| 2025-03-13 | 24.10 | 24.20 | 23.90 | 23.90 | 7.0M |
| 2025-03-12 | 23.80 | 24.20 | 23.80 | 24.20 | 14.5M |
| 2025-03-11 | 24.10 | 24.30 | 23.70 | 24.00 | 14.3M |
| 2025-03-10 | 24.20 | 24.40 | 24.00 | 24.30 | 10.9M |
| 2025-03-07 | 24.20 | 24.30 | 23.90 | 24.30 | 13.9M |
| 2025-03-06 | 24.30 | 24.40 | 23.70 | 24.20 | 18.6M |
| 2025-03-05 | 23.60 | 24.40 | 23.50 | 24.40 | 25.0M |
| 2025-03-04 | 24.00 | 24.10 | 23.00 | 23.60 | 24.1M |
| 2025-03-03 | 24.30 | 24.40 | 24.00 | 24.00 | 11.8M |
| 2025-02-28 | 23.50 | 24.40 | 23.50 | 24.40 | 30.3M |
| 2025-02-27 | 24.20 | 24.60 | 23.90 | 24.00 | 28.3M |
| 2025-02-26 | 22.30 | 24.30 | 22.10 | 24.30 | 56.6M |
| 2025-02-25 | 22.60 | 22.80 | 22.20 | 22.40 | 17.2M |
| 2025-02-24 | 22.30 | 23.10 | 22.10 | 23.00 | 17.5M |
| 2025-02-21 | 21.90 | 22.50 | 21.90 | 22.50 | 11.1M |
| 2025-02-20 | 22.30 | 22.60 | 21.70 | 21.80 | 34.3M |
| 2025-02-19 | 22.50 | 23.30 | 22.40 | 23.00 | 35.0M |
| 2025-02-18 | 21.80 | 22.50 | 21.50 | 22.40 | 25.6M |
| 2025-02-17 | 21.50 | 21.80 | 21.00 | 21.80 | 24.7M |
| 2025-02-14 | 20.70 | 21.10 | 20.70 | 20.90 | 8.5M |
| 2025-02-13 | 20.70 | 21.00 | 20.60 | 20.70 | 10.9M |
| 2025-02-11 | 20.40 | 21.00 | 20.40 | 20.90 | 7.3M |
| 2025-02-10 | 20.80 | 20.80 | 20.20 | 20.50 | 10.4M |
| 2025-02-07 | 20.10 | 20.90 | 20.00 | 20.90 | 15.4M |
| 2025-02-06 | 20.70 | 20.90 | 19.80 | 19.80 | 22.2M |
| 2025-02-05 | 21.00 | 21.10 | 20.70 | 21.00 | 11.4M |
| 2025-02-04 | 21.00 | 21.30 | 20.60 | 20.90 | 11.2M |
| 2025-02-03 | 21.60 | 21.90 | 20.60 | 21.20 | 24.7M |
| 2025-01-31 | 22.90 | 22.90 | 21.80 | 22.00 | 19.6M |
| 2025-01-30 | 22.70 | 23.00 | 22.60 | 22.80 | 8.6M |
| 2025-01-29 | 22.90 | 23.00 | 22.60 | 22.70 | 2.5M |
| 2025-01-28 | 23.00 | 23.40 | 22.90 | 22.90 | 10.8M |
| 2025-01-27 | 22.10 | 23.00 | 22.00 | 23.00 | 15.3M |
| 2025-01-24 | 21.70 | 22.30 | 21.70 | 22.20 | 8.5M |
| 2025-01-23 | 22.00 | 22.00 | 21.50 | 21.50 | 9.5M |
| 2025-01-22 | 22.20 | 22.30 | 21.80 | 22.00 | 12.4M |
| 2025-01-21 | 22.40 | 22.50 | 22.10 | 22.20 | 13.0M |
| 2025-01-20 | 22.20 | 22.50 | 22.20 | 22.20 | 8.5M |
| 2025-01-17 | 22.30 | 22.60 | 22.00 | 22.40 | 9.9M |
| 2025-01-16 | 22.30 | 22.50 | 22.10 | 22.30 | 8.8M |
| 2025-01-15 | 21.90 | 22.30 | 21.80 | 22.30 | 8.6M |
| 2025-01-14 | 21.90 | 22.30 | 21.80 | 21.90 | 7.8M |
| 2025-01-13 | 21.90 | 22.10 | 21.70 | 21.70 | 10.5M |
| 2025-01-10 | 21.80 | 22.10 | 21.70 | 22.00 | 8.8M |
| 2025-01-09 | 22.30 | 22.40 | 21.80 | 21.80 | 12.5M |
| 2025-01-08 | 22.80 | 22.80 | 22.30 | 22.30 | 13.4M |
| 2025-01-07 | 22.30 | 22.80 | 22.30 | 22.70 | 9.7M |
| 2025-01-06 | 22.90 | 22.90 | 22.20 | 22.30 | 14.5M |
| 2025-01-03 | 23.00 | 23.00 | 22.60 | 22.90 | 10.4M |
| 2025-01-02 | 22.80 | 23.20 | 22.80 | 23.00 | 3.7M |