21.44
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 21.44 | 21.65 | 21.44 | 21.46 | 516.6K |
| 09:35 | 21.46 | 21.55 | 21.44 | 21.50 | 427.1K |
| 09:40 | 21.51 | 21.54 | 21.44 | 21.54 | 253.6K |
| 09:45 | 21.54 | 21.57 | 21.43 | 21.43 | 353.2K |
| 09:50 | 21.43 | 21.48 | 21.34 | 21.35 | 427.7K |
| 09:55 | 21.36 | 21.38 | 21.25 | 21.27 | 526.1K |
| 10:00 | 21.27 | 21.28 | 21.16 | 21.28 | 444.5K |
| 10:05 | 21.29 | 21.33 | 21.22 | 21.24 | 217.1K |
| 10:10 | 21.24 | 21.30 | 21.20 | 21.27 | 321.1K |
| 10:15 | 21.27 | 21.30 | 21.26 | 21.29 | 144.9K |
| 10:20 | 21.29 | 21.32 | 21.26 | 21.32 | 206.8K |
| 10:25 | 21.32 | 21.33 | 21.30 | 21.33 | 113.0K |
| 10:30 | 21.33 | 21.37 | 21.30 | 21.31 | 128.5K |
| 10:35 | 21.31 | 21.33 | 21.27 | 21.27 | 107.6K |
| 10:40 | 21.28 | 21.33 | 21.27 | 21.31 | 201.1K |
| 10:45 | 21.30 | 21.31 | 21.28 | 21.29 | 88.1K |
| 10:50 | 21.30 | 21.44 | 21.29 | 21.44 | 174.4K |
| 10:55 | 21.40 | 21.40 | 21.33 | 21.39 | 74.6K |
| 11:00 | 21.38 | 21.42 | 21.33 | 21.37 | 132.8K |
| 11:05 | 21.36 | 21.37 | 21.28 | 21.28 | 129.3K |
| 11:10 | 21.27 | 21.33 | 21.27 | 21.27 | 145.5K |
| 11:15 | 21.27 | 21.29 | 21.26 | 21.28 | 92.2K |
| 11:20 | 21.25 | 21.30 | 21.25 | 21.28 | 59.3K |
| 11:25 | 21.28 | 21.28 | 21.25 | 21.26 | 205.8K |
| 13:00 | 21.26 | 21.26 | 21.22 | 21.23 | 88.8K |
| 13:05 | 21.23 | 21.30 | 21.23 | 21.28 | 72.0K |
| 13:10 | 21.28 | 21.30 | 21.25 | 21.28 | 118.2K |
| 13:15 | 21.28 | 21.28 | 21.25 | 21.26 | 76.3K |
| 13:20 | 21.26 | 21.29 | 21.24 | 21.28 | 130.9K |
| 13:25 | 21.28 | 21.28 | 21.24 | 21.26 | 92.2K |
| 13:30 | 21.26 | 21.29 | 21.24 | 21.26 | 63.4K |
| 13:35 | 21.25 | 21.26 | 21.22 | 21.22 | 107.5K |
| 13:40 | 21.23 | 21.24 | 21.17 | 21.19 | 278.5K |
| 13:45 | 21.18 | 21.22 | 21.18 | 21.22 | 174.5K |
| 13:50 | 21.23 | 21.25 | 21.21 | 21.23 | 107.1K |
| 13:55 | 21.22 | 21.23 | 21.20 | 21.21 | 95.5K |
| 14:00 | 21.21 | 21.22 | 21.18 | 21.18 | 164.6K |
| 14:05 | 21.19 | 21.21 | 21.16 | 21.20 | 166.6K |
| 14:10 | 21.20 | 21.23 | 21.15 | 21.18 | 209.8K |
| 14:15 | 21.18 | 21.23 | 21.15 | 21.18 | 201.9K |
| 14:20 | 21.20 | 21.25 | 21.18 | 21.24 | 122.0K |
| 14:25 | 21.25 | 21.28 | 21.25 | 21.27 | 107.4K |
| 14:30 | 21.27 | 21.36 | 21.27 | 21.33 | 137.1K |
| 14:35 | 21.34 | 21.35 | 21.28 | 21.31 | 244.6K |
| 14:40 | 21.32 | 21.35 | 21.29 | 21.34 | 114.9K |
| 14:45 | 21.35 | 21.40 | 21.33 | 21.40 | 200.7K |
| 14:50 | 21.40 | 21.41 | 21.38 | 21.39 | 180.6K |
| 14:55 | 21.39 | 21.44 | 21.38 | 21.43 | 229.0K |
| 15:40 | 21.44 | 21.44 | 21.44 | 21.44 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 21.36 | 21.74 | 21.19 | 21.44 | 8.3M |
| 2025-09-29 | 20.74 | 21.38 | 20.73 | 21.34 | 8.1M |
| 2025-09-26 | 21.01 | 21.25 | 20.73 | 20.75 | 7.2M |
| 2025-09-25 | 21.39 | 21.79 | 21.15 | 21.15 | 10.2M |
| 2025-09-24 | 20.60 | 21.41 | 20.50 | 21.39 | 11.2M |
| 2025-09-23 | 21.44 | 21.44 | 20.34 | 20.66 | 14.0M |
| 2025-09-22 | 21.42 | 21.66 | 21.15 | 21.44 | 9.1M |
| 2025-09-19 | 22.18 | 22.26 | 21.45 | 21.49 | 16.1M |
| 2025-09-18 | 22.24 | 22.76 | 22.03 | 22.22 | 18.1M |
| 2025-09-17 | 22.27 | 22.49 | 21.93 | 22.23 | 15.5M |
| 2025-09-16 | 22.47 | 22.79 | 22.16 | 22.47 | 12.4M |
| 2025-09-15 | 22.49 | 22.84 | 22.22 | 22.23 | 13.4M |
| 2025-09-12 | 23.23 | 23.23 | 22.55 | 22.56 | 20.3M |
| 2025-09-11 | 23.18 | 23.26 | 22.59 | 23.24 | 21.8M |
| 2025-09-10 | 22.92 | 23.85 | 22.43 | 23.39 | 27.7M |
| 2025-09-09 | 23.41 | 23.91 | 23.03 | 23.24 | 26.6M |
| 2025-09-08 | 24.00 | 24.22 | 23.22 | 23.55 | 31.2M |
| 2025-09-05 | 22.02 | 23.95 | 21.95 | 23.84 | 46.3M |
| 2025-09-04 | 22.40 | 23.25 | 21.75 | 22.29 | 32.9M |
| 2025-09-03 | 22.91 | 23.30 | 22.37 | 22.54 | 22.4M |
| 2025-09-02 | 23.35 | 23.40 | 22.47 | 22.80 | 25.6M |
| 2025-09-01 | 23.07 | 23.47 | 22.80 | 23.35 | 34.8M |
| 2025-08-29 | 21.70 | 23.43 | 21.31 | 22.84 | 40.2M |
| 2025-08-28 | 21.48 | 21.80 | 20.80 | 21.62 | 17.9M |
| 2025-08-27 | 22.27 | 22.50 | 21.54 | 21.57 | 20.5M |
| 2025-08-26 | 22.38 | 22.60 | 22.24 | 22.28 | 17.1M |
| 2025-08-25 | 22.50 | 22.84 | 21.95 | 22.59 | 30.2M |
| 2025-08-22 | 21.67 | 22.07 | 21.60 | 22.02 | 21.1M |
| 2025-08-21 | 21.82 | 21.95 | 21.50 | 21.64 | 13.0M |
| 2025-08-20 | 21.90 | 22.18 | 21.38 | 21.75 | 16.5M |
| 2025-08-19 | 21.76 | 21.96 | 21.48 | 21.79 | 15.8M |
| 2025-08-18 | 21.50 | 21.94 | 21.41 | 21.76 | 20.2M |
| 2025-08-15 | 20.88 | 21.51 | 20.86 | 21.37 | 19.2M |
| 2025-08-14 | 21.29 | 21.50 | 20.87 | 20.87 | 15.4M |
| 2025-08-13 | 21.11 | 21.34 | 20.85 | 21.29 | 15.4M |
| 2025-08-12 | 21.24 | 21.30 | 20.83 | 21.17 | 14.5M |
| 2025-08-11 | 21.06 | 21.42 | 20.89 | 21.31 | 15.5M |
| 2025-08-08 | 21.05 | 21.75 | 21.05 | 21.18 | 15.9M |
| 2025-08-07 | 21.56 | 21.68 | 21.09 | 21.19 | 17.5M |
| 2025-08-06 | 21.25 | 21.79 | 21.11 | 21.67 | 19.3M |
| 2025-08-05 | 21.28 | 21.42 | 21.15 | 21.24 | 13.0M |
| 2025-08-04 | 21.00 | 21.24 | 20.81 | 21.20 | 11.6M |
| 2025-08-01 | 21.00 | 21.84 | 20.91 | 21.19 | 18.8M |
| 2025-07-31 | 21.28 | 21.58 | 20.90 | 21.01 | 21.8M |
| 2025-07-30 | 22.21 | 22.27 | 21.40 | 21.55 | 22.5M |
| 2025-07-29 | 22.05 | 22.38 | 21.30 | 22.30 | 30.0M |
| 2025-07-28 | 21.98 | 22.18 | 21.71 | 22.09 | 18.5M |
| 2025-07-25 | 22.76 | 22.89 | 22.01 | 22.08 | 29.5M |
| 2025-07-24 | 22.00 | 23.25 | 22.00 | 22.79 | 40.5M |
| 2025-07-23 | 23.40 | 25.56 | 22.91 | 23.05 | 60.5M |
| 2025-07-22 | 22.75 | 24.29 | 22.20 | 23.23 | 55.7M |
| 2025-07-21 | 22.40 | 23.22 | 22.02 | 23.02 | 44.2M |
| 2025-07-18 | 22.47 | 22.86 | 22.03 | 22.15 | 29.2M |
| 2025-07-17 | 22.75 | 22.96 | 21.88 | 22.37 | 31.7M |
| 2025-07-16 | 22.00 | 22.52 | 21.56 | 22.52 | 32.8M |
| 2025-07-15 | 22.52 | 23.30 | 21.82 | 21.90 | 40.1M |
| 2025-07-14 | 22.40 | 23.33 | 22.15 | 22.93 | 55.9M |
| 2025-07-11 | 23.10 | 23.70 | 22.31 | 22.47 | 77.7M |
| 2025-07-10 | 20.79 | 24.67 | 20.79 | 24.32 | 101.9M |
| 2025-07-09 | 20.84 | 21.06 | 20.42 | 20.56 | 43.1M |
| 2025-07-08 | 19.65 | 22.07 | 19.33 | 21.14 | 59.5M |
| 2025-07-07 | 19.01 | 20.23 | 18.96 | 19.66 | 32.9M |
| 2025-07-04 | 20.34 | 20.82 | 19.21 | 19.21 | 40.8M |
| 2025-07-03 | 20.07 | 20.68 | 19.22 | 20.21 | 60.1M |
| 2025-07-02 | 19.05 | 21.00 | 18.80 | 20.84 | 65.9M |
| 2025-07-01 | 19.81 | 19.92 | 19.01 | 19.28 | 20.4M |
| 2025-06-30 | 19.66 | 19.83 | 19.35 | 19.74 | 25.6M |
| 2025-06-27 | 19.86 | 20.26 | 19.29 | 19.35 | 31.9M |
| 2025-06-26 | 20.29 | 20.78 | 19.58 | 19.66 | 56.7M |
| 2025-06-25 | 17.96 | 21.10 | 17.90 | 20.10 | 62.9M |
| 2025-06-24 | 17.20 | 17.80 | 17.16 | 17.74 | 11.2M |
| 2025-06-23 | 16.70 | 17.16 | 16.63 | 17.13 | 6.2M |
| 2025-06-20 | 16.79 | 17.30 | 16.79 | 16.87 | 6.8M |
| 2025-06-19 | 16.88 | 17.39 | 16.76 | 16.83 | 7.8M |
| 2025-06-18 | 17.18 | 17.20 | 16.61 | 16.92 | 6.9M |
| 2025-06-17 | 17.14 | 17.32 | 17.08 | 17.16 | 5.4M |
| 2025-06-16 | 16.81 | 17.25 | 16.81 | 17.12 | 4.3M |
| 2025-06-13 | 17.41 | 17.50 | 16.91 | 16.91 | 8.7M |
| 2025-06-12 | 17.69 | 17.72 | 17.44 | 17.56 | 6.2M |
| 2025-06-11 | 17.32 | 17.79 | 17.32 | 17.73 | 10.4M |
| 2025-06-10 | 17.44 | 17.79 | 17.11 | 17.35 | 8.8M |
| 2025-06-09 | 17.20 | 17.48 | 17.14 | 17.42 | 6.5M |
| 2025-06-06 | 17.29 | 17.36 | 17.07 | 17.12 | 5.1M |
| 2025-06-05 | 17.17 | 17.38 | 17.07 | 17.26 | 4.7M |
| 2025-06-04 | 17.08 | 17.48 | 17.08 | 17.28 | 6.1M |
| 2025-06-03 | 16.96 | 17.22 | 16.85 | 17.02 | 5.7M |
| 2025-05-30 | 17.39 | 17.52 | 17.01 | 17.11 | 10.2M |
| 2025-05-29 | 17.31 | 17.57 | 17.25 | 17.35 | 8.1M |
| 2025-05-28 | 17.75 | 17.92 | 17.33 | 17.38 | 9.0M |
| 2025-05-27 | 17.75 | 18.34 | 17.50 | 17.89 | 10.9M |
| 2025-05-26 | 17.40 | 17.91 | 17.18 | 17.87 | 10.4M |
| 2025-05-23 | 17.45 | 17.89 | 17.38 | 17.42 | 8.1M |
| 2025-05-22 | 18.21 | 18.27 | 17.50 | 17.50 | 12.9M |
| 2025-05-21 | 18.44 | 18.65 | 18.15 | 18.33 | 11.6M |
| 2025-05-20 | 17.87 | 18.65 | 17.76 | 18.50 | 15.5M |
| 2025-05-19 | 17.94 | 18.05 | 17.68 | 18.00 | 8.9M |
| 2025-05-16 | 17.68 | 18.36 | 17.68 | 18.10 | 11.0M |
| 2025-05-15 | 18.27 | 18.50 | 17.78 | 17.79 | 12.4M |
| 2025-05-14 | 18.74 | 18.74 | 18.23 | 18.37 | 16.9M |
| 2025-05-13 | 18.55 | 19.08 | 18.41 | 18.92 | 23.5M |
| 2025-05-12 | 18.43 | 18.73 | 18.24 | 18.43 | 15.1M |
| 2025-05-09 | 18.55 | 18.83 | 18.16 | 18.43 | 13.6M |
| 2025-05-08 | 18.82 | 18.98 | 18.51 | 18.57 | 16.7M |
| 2025-05-07 | 19.21 | 19.24 | 18.58 | 18.80 | 17.6M |
| 2025-05-06 | 18.55 | 19.04 | 18.40 | 18.98 | 20.7M |
| 2025-04-30 | 18.66 | 18.69 | 18.36 | 18.41 | 16.8M |
| 2025-04-29 | 17.55 | 18.83 | 17.51 | 18.70 | 29.5M |
| 2025-04-28 | 17.64 | 17.85 | 17.40 | 17.49 | 7.5M |
| 2025-04-25 | 17.75 | 18.18 | 17.49 | 17.68 | 10.6M |
| 2025-04-24 | 18.10 | 18.29 | 17.61 | 17.91 | 11.5M |
| 2025-04-23 | 17.68 | 18.26 | 17.54 | 18.10 | 15.6M |
| 2025-04-22 | 17.69 | 17.89 | 17.55 | 17.55 | 8.0M |
| 2025-04-21 | 17.45 | 17.96 | 17.42 | 17.78 | 9.4M |
| 2025-04-18 | 17.32 | 17.58 | 17.11 | 17.49 | 6.6M |
| 2025-04-17 | 17.50 | 17.98 | 17.46 | 17.50 | 8.3M |
| 2025-04-16 | 17.80 | 18.03 | 17.48 | 17.63 | 10.1M |
| 2025-04-15 | 18.15 | 18.43 | 17.82 | 17.91 | 15.2M |
| 2025-04-14 | 17.66 | 18.08 | 17.50 | 17.82 | 12.4M |
| 2025-04-11 | 16.79 | 17.49 | 16.75 | 17.25 | 12.1M |
| 2025-04-10 | 16.73 | 17.29 | 16.70 | 16.85 | 12.7M |
| 2025-04-09 | 15.85 | 16.75 | 15.25 | 16.58 | 15.1M |
| 2025-04-08 | 15.78 | 16.39 | 15.48 | 15.85 | 15.6M |
| 2025-04-07 | 16.60 | 16.85 | 14.73 | 15.22 | 18.8M |
| 2025-04-03 | 17.50 | 18.05 | 17.30 | 17.69 | 11.6M |
| 2025-04-02 | 17.66 | 18.02 | 17.61 | 17.85 | 10.7M |
| 2025-04-01 | 17.30 | 18.20 | 17.30 | 17.99 | 18.7M |
| 2025-03-31 | 16.88 | 17.69 | 16.78 | 17.25 | 13.2M |
| 2025-03-28 | 17.34 | 17.40 | 16.75 | 16.77 | 12.0M |
| 2025-03-27 | 17.03 | 17.97 | 17.03 | 17.59 | 14.9M |
| 2025-03-26 | 17.00 | 17.50 | 16.95 | 17.17 | 8.3M |
| 2025-03-25 | 16.90 | 17.44 | 16.51 | 17.17 | 12.2M |
| 2025-03-24 | 17.45 | 17.63 | 16.44 | 16.90 | 17.2M |
| 2025-03-21 | 18.18 | 18.62 | 17.55 | 17.67 | 20.1M |
| 2025-03-20 | 17.99 | 18.68 | 17.61 | 18.42 | 32.2M |
| 2025-03-19 | 17.29 | 18.45 | 17.13 | 18.17 | 33.6M |
| 2025-03-18 | 17.27 | 17.43 | 17.16 | 17.29 | 7.5M |
| 2025-03-17 | 17.49 | 17.50 | 17.15 | 17.27 | 8.7M |
| 2025-03-14 | 16.93 | 17.34 | 16.73 | 17.30 | 10.2M |
| 2025-03-13 | 17.50 | 17.63 | 16.83 | 17.03 | 16.2M |
| 2025-03-12 | 17.88 | 18.00 | 17.50 | 17.56 | 14.9M |
| 2025-03-11 | 17.30 | 18.18 | 17.26 | 17.87 | 18.0M |
| 2025-03-10 | 17.91 | 18.10 | 17.51 | 17.73 | 14.7M |
| 2025-03-07 | 17.61 | 18.18 | 17.33 | 18.04 | 29.2M |
| 2025-03-06 | 17.43 | 17.87 | 17.38 | 17.78 | 20.6M |
| 2025-03-05 | 17.70 | 17.80 | 17.16 | 17.45 | 14.5M |
| 2025-03-04 | 17.38 | 17.68 | 17.21 | 17.44 | 15.3M |
| 2025-03-03 | 17.27 | 17.99 | 17.18 | 17.55 | 21.9M |
| 2025-02-28 | 17.80 | 17.90 | 16.98 | 17.03 | 20.6M |
| 2025-02-27 | 18.05 | 18.40 | 17.40 | 17.82 | 31.5M |
| 2025-02-26 | 17.98 | 18.99 | 17.86 | 18.37 | 40.4M |
| 2025-02-25 | 17.91 | 18.95 | 17.62 | 17.71 | 41.4M |
| 2025-02-24 | 18.00 | 19.25 | 17.86 | 18.45 | 54.0M |
| 2025-02-21 | 19.80 | 20.42 | 18.90 | 19.40 | 92.9M |
| 2025-02-20 | 15.24 | 18.32 | 15.18 | 18.32 | 57.7M |
| 2025-02-19 | 15.00 | 15.27 | 14.91 | 15.27 | 5.9M |
| 2025-02-18 | 15.20 | 15.52 | 15.06 | 15.10 | 8.5M |
| 2025-02-17 | 15.24 | 15.37 | 15.05 | 15.18 | 6.2M |
| 2025-02-14 | 15.23 | 15.47 | 15.15 | 15.24 | 6.3M |
| 2025-02-13 | 15.70 | 15.70 | 15.26 | 15.30 | 8.9M |
| 2025-02-12 | 15.23 | 15.61 | 15.18 | 15.61 | 11.0M |
| 2025-02-11 | 15.02 | 15.40 | 14.80 | 15.31 | 10.3M |
| 2025-02-10 | 15.15 | 15.22 | 14.87 | 15.04 | 7.1M |
| 2025-02-07 | 15.02 | 15.21 | 14.85 | 15.09 | 10.6M |
| 2025-02-06 | 14.54 | 14.92 | 14.42 | 14.92 | 7.8M |
| 2025-02-05 | 14.60 | 14.64 | 14.33 | 14.58 | 7.2M |
| 2025-01-27 | 14.34 | 14.46 | 14.10 | 14.11 | 3.6M |
| 2025-01-24 | 14.24 | 14.34 | 14.16 | 14.26 | 4.7M |
| 2025-01-23 | 14.39 | 14.58 | 14.22 | 14.23 | 5.4M |
| 2025-01-22 | 14.40 | 14.43 | 14.15 | 14.26 | 3.3M |
| 2025-01-21 | 14.63 | 14.64 | 14.20 | 14.42 | 4.5M |
| 2025-01-20 | 14.44 | 14.65 | 14.31 | 14.55 | 5.9M |
| 2025-01-17 | 14.25 | 14.48 | 14.23 | 14.36 | 4.5M |
| 2025-01-16 | 14.47 | 14.63 | 14.19 | 14.35 | 6.6M |
| 2025-01-15 | 14.22 | 14.70 | 14.11 | 14.43 | 10.2M |
| 2025-01-14 | 13.69 | 14.27 | 13.69 | 14.25 | 6.3M |
| 2025-01-13 | 13.51 | 13.76 | 13.27 | 13.69 | 4.6M |
| 2025-01-10 | 14.11 | 14.20 | 13.69 | 13.69 | 4.3M |
| 2025-01-09 | 13.73 | 14.22 | 13.70 | 14.12 | 6.2M |
| 2025-01-08 | 13.91 | 13.95 | 13.40 | 13.82 | 5.2M |
| 2025-01-07 | 13.76 | 14.00 | 13.60 | 14.00 | 4.3M |
| 2025-01-06 | 13.83 | 14.05 | 13.48 | 13.76 | 5.0M |
| 2025-01-03 | 14.28 | 14.37 | 13.75 | 13.82 | 6.2M |
| 2025-01-02 | 14.68 | 14.73 | 14.02 | 14.18 | 6.5M |