20.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.60 | 21.60 | 20.55 | 20.65 | 0.7M |
| 2025-09-25 | 21.55 | 22.40 | 21.55 | 21.60 | 0.4M |
| 2025-09-24 | 21.80 | 22.00 | 21.40 | 21.55 | 0.5M |
| 2025-09-23 | 22.35 | 22.35 | 21.55 | 21.80 | 0.6M |
| 2025-09-22 | 22.00 | 22.65 | 21.85 | 21.95 | 0.8M |
| 2025-09-19 | 22.35 | 22.35 | 21.85 | 21.90 | 0.5M |
| 2025-09-18 | 21.75 | 22.40 | 21.75 | 22.05 | 1.1M |
| 2025-09-17 | 21.60 | 22.00 | 21.55 | 21.75 | 0.7M |
| 2025-09-16 | 20.70 | 21.40 | 20.65 | 21.30 | 0.6M |
| 2025-09-15 | 21.00 | 21.20 | 20.60 | 20.70 | 0.7M |
| 2025-09-12 | 21.20 | 21.45 | 20.95 | 21.00 | 0.5M |
| 2025-09-11 | 21.90 | 21.90 | 21.00 | 21.00 | 0.7M |
| 2025-09-10 | 21.95 | 21.95 | 21.60 | 21.60 | 0.6M |
| 2025-09-09 | 22.40 | 22.50 | 21.80 | 21.85 | 0.5M |
| 2025-09-08 | 22.35 | 22.55 | 21.85 | 22.00 | 0.7M |
| 2025-09-05 | 21.85 | 21.85 | 21.40 | 21.65 | 0.2M |
| 2025-09-04 | 21.80 | 22.00 | 21.40 | 21.55 | 0.4M |
| 2025-09-03 | 21.25 | 21.70 | 21.25 | 21.35 | 0.4M |
| 2025-09-02 | 21.65 | 21.85 | 20.85 | 21.20 | 0.9M |
| 2025-09-01 | 22.55 | 22.55 | 21.40 | 21.45 | 1.0M |
| 2025-08-29 | 22.90 | 23.70 | 22.55 | 22.55 | 2.7M |
| 2025-08-28 | 22.60 | 22.75 | 22.30 | 22.55 | 0.4M |
| 2025-08-27 | 22.45 | 23.15 | 22.30 | 22.40 | 1.0M |
| 2025-08-26 | 22.10 | 23.20 | 22.00 | 22.30 | 1.2M |
| 2025-08-25 | 22.15 | 22.50 | 21.85 | 22.05 | 0.7M |
| 2025-08-22 | 21.95 | 22.35 | 21.60 | 21.60 | 0.5M |
| 2025-08-21 | 21.30 | 22.05 | 21.30 | 22.05 | 0.5M |
| 2025-08-20 | 22.30 | 22.30 | 21.30 | 21.30 | 0.7M |
| 2025-08-19 | 22.95 | 23.20 | 22.25 | 22.25 | 0.9M |
| 2025-08-18 | 22.45 | 23.90 | 22.40 | 22.85 | 2.4M |
| 2025-08-15 | 23.05 | 23.70 | 22.45 | 22.50 | 1.5M |
| 2025-08-14 | 22.10 | 22.95 | 21.70 | 22.80 | 1.3M |
| 2025-08-13 | 22.05 | 22.45 | 21.55 | 22.00 | 1.1M |
| 2025-08-12 | 22.00 | 22.15 | 21.60 | 21.80 | 0.9M |
| 2025-08-11 | 22.90 | 22.90 | 22.25 | 22.30 | 0.4M |
| 2025-08-08 | 23.15 | 23.35 | 22.95 | 22.95 | 0.2M |
| 2025-08-07 | 23.40 | 23.40 | 22.95 | 23.15 | 0.3M |
| 2025-08-06 | 23.45 | 23.55 | 23.05 | 23.05 | 0.4M |
| 2025-08-05 | 23.05 | 23.50 | 22.90 | 23.35 | 0.5M |
| 2025-08-04 | 22.35 | 23.10 | 22.20 | 22.90 | 0.3M |
| 2025-08-01 | 22.05 | 22.95 | 21.70 | 22.70 | 0.5M |
| 2025-07-31 | 22.85 | 22.90 | 22.25 | 22.25 | 0.5M |
| 2025-07-30 | 22.70 | 22.85 | 22.50 | 22.75 | 0.3M |
| 2025-07-29 | 23.00 | 23.40 | 22.70 | 22.70 | 0.4M |
| 2025-07-28 | 23.35 | 23.35 | 22.90 | 23.15 | 0.3M |
| 2025-07-25 | 23.60 | 23.60 | 23.00 | 23.05 | 0.3M |
| 2025-07-24 | 23.35 | 23.40 | 22.90 | 23.35 | 0.3M |
| 2025-07-23 | 22.80 | 23.25 | 22.80 | 23.05 | 0.4M |
| 2025-07-22 | 23.75 | 23.80 | 22.65 | 22.65 | 0.9M |
| 2025-07-21 | 24.25 | 24.25 | 23.55 | 23.65 | 0.6M |
| 2025-07-18 | 25.05 | 25.05 | 24.15 | 24.15 | 0.5M |
| 2025-07-17 | 24.60 | 25.30 | 24.55 | 24.55 | 0.6M |
| 2025-07-16 | 24.40 | 24.85 | 24.25 | 24.25 | 0.3M |
| 2025-07-15 | 24.50 | 25.05 | 24.40 | 24.40 | 0.4M |
| 2025-07-14 | 24.95 | 24.95 | 24.25 | 24.30 | 0.2M |
| 2025-07-11 | 24.20 | 24.85 | 24.05 | 24.80 | 0.3M |
| 2025-07-10 | 24.30 | 24.45 | 24.05 | 24.10 | 0.3M |
| 2025-07-09 | 24.20 | 24.50 | 23.85 | 24.10 | 0.2M |
| 2025-07-08 | 24.45 | 24.50 | 23.75 | 23.95 | 0.8M |
| 2025-07-07 | 24.95 | 25.00 | 24.20 | 24.50 | 0.4M |
| 2025-07-04 | 25.90 | 25.90 | 24.75 | 24.85 | 0.8M |
| 2025-07-03 | 25.85 | 26.10 | 25.50 | 25.70 | 0.5M |
| 2025-07-02 | 25.95 | 25.95 | 25.45 | 25.45 | 0.4M |
| 2025-07-01 | 26.20 | 26.50 | 25.85 | 25.85 | 0.4M |
| 2025-06-30 | 26.45 | 26.50 | 25.85 | 25.85 | 0.2M |
| 2025-06-27 | 26.65 | 26.65 | 26.00 | 26.20 | 0.3M |
| 2025-06-26 | 26.75 | 26.85 | 26.30 | 26.30 | 0.4M |
| 2025-06-25 | 27.55 | 27.75 | 26.35 | 26.45 | 0.7M |
| 2025-06-24 | 26.65 | 27.80 | 26.65 | 27.10 | 0.7M |
| 2025-06-23 | 26.05 | 26.40 | 25.40 | 26.40 | 0.4M |
| 2025-06-20 | 26.65 | 26.85 | 26.15 | 26.20 | 0.5M |
| 2025-06-19 | 27.00 | 27.20 | 26.75 | 26.75 | 0.5M |
| 2025-06-18 | 27.50 | 27.60 | 26.95 | 26.95 | 0.6M |
| 2025-06-17 | 27.90 | 28.15 | 27.30 | 27.30 | 0.9M |
| 2025-06-16 | 27.00 | 27.60 | 26.70 | 27.60 | 0.7M |
| 2025-06-13 | 28.75 | 28.75 | 27.30 | 27.35 | 2.2M |
| 2025-06-12 | 27.70 | 29.70 | 27.20 | 29.00 | 6.5M |
| 2025-06-11 | 26.35 | 27.75 | 26.15 | 27.30 | 2.3M |
| 2025-06-10 | 26.10 | 26.65 | 26.05 | 26.20 | 0.7M |
| 2025-06-09 | 26.55 | 26.55 | 25.50 | 26.05 | 0.9M |
| 2025-06-06 | 25.75 | 26.80 | 25.60 | 26.25 | 1.3M |
| 2025-06-05 | 26.10 | 26.45 | 25.80 | 25.80 | 0.5M |
| 2025-06-04 | 26.10 | 26.65 | 25.90 | 26.10 | 1.3M |
| 2025-06-03 | 26.15 | 26.25 | 25.30 | 26.10 | 0.9M |
| 2025-06-02 | 25.90 | 26.15 | 25.30 | 26.10 | 0.6M |
| 2025-05-29 | 26.90 | 27.60 | 26.10 | 26.15 | 1.4M |
| 2025-05-28 | 27.55 | 27.80 | 26.40 | 26.45 | 1.7M |
| 2025-05-27 | 27.50 | 28.70 | 26.65 | 27.00 | 4.0M |
| 2025-05-26 | 26.35 | 27.75 | 26.05 | 27.25 | 1.8M |
| 2025-05-23 | 26.25 | 27.45 | 25.85 | 26.20 | 1.8M |
| 2025-05-22 | 26.25 | 26.25 | 25.70 | 25.95 | 0.5M |
| 2025-05-21 | 25.75 | 26.50 | 25.50 | 26.25 | 1.0M |
| 2025-05-20 | 26.50 | 26.65 | 25.50 | 25.60 | 0.8M |
| 2025-05-19 | 27.15 | 27.15 | 26.10 | 26.10 | 0.8M |
| 2025-05-16 | 27.05 | 28.35 | 27.05 | 27.15 | 3.0M |
| 2025-05-15 | 27.50 | 27.95 | 26.80 | 26.80 | 1.1M |
| 2025-05-14 | 27.45 | 27.80 | 27.20 | 27.60 | 1.2M |
| 2025-05-13 | 29.00 | 29.80 | 27.00 | 27.45 | 6.1M |
| 2025-05-12 | 25.80 | 28.20 | 25.70 | 28.20 | 3.2M |
| 2025-05-09 | 25.50 | 25.70 | 24.70 | 25.65 | 1.1M |
| 2025-05-08 | 26.45 | 26.55 | 25.55 | 25.55 | 1.1M |
| 2025-05-07 | 26.00 | 26.25 | 25.45 | 26.05 | 2.0M |
| 2025-05-06 | 26.90 | 27.20 | 25.95 | 26.20 | 5.9M |
| 2025-05-05 | 26.25 | 27.40 | 25.40 | 27.40 | 5.8M |
| 2025-05-02 | 23.00 | 24.95 | 23.00 | 24.95 | 0.9M |
| 2025-04-30 | 23.05 | 23.60 | 22.60 | 22.70 | 0.7M |
| 2025-04-29 | 22.90 | 23.25 | 22.55 | 22.90 | 0.7M |
| 2025-04-28 | 21.95 | 23.50 | 21.95 | 23.05 | 1.2M |
| 2025-04-25 | 21.90 | 22.10 | 21.50 | 21.80 | 0.7M |
| 2025-04-24 | 21.60 | 21.85 | 21.15 | 21.35 | 0.5M |
| 2025-04-23 | 21.05 | 21.50 | 21.05 | 21.05 | 0.5M |
| 2025-04-22 | 19.90 | 20.80 | 19.65 | 20.50 | 0.7M |
| 2025-04-21 | 21.80 | 21.80 | 20.25 | 20.25 | 0.7M |
| 2025-04-18 | 21.65 | 22.40 | 21.40 | 21.80 | 1.3M |
| 2025-04-17 | 20.50 | 21.75 | 20.20 | 21.35 | 0.9M |
| 2025-04-16 | 21.65 | 21.65 | 20.60 | 20.60 | 0.7M |
| 2025-04-15 | 20.30 | 21.80 | 20.30 | 21.60 | 0.9M |
| 2025-04-14 | 20.60 | 21.50 | 20.05 | 20.30 | 1.4M |
| 2025-04-11 | 18.60 | 19.75 | 18.20 | 19.60 | 1.9M |
| 2025-04-10 | 20.40 | 20.45 | 19.05 | 20.20 | 3.1M |
| 2025-04-09 | 18.60 | 18.60 | 18.60 | 18.60 | 0.4M |
| 2025-04-08 | 20.65 | 20.80 | 20.65 | 20.65 | 0.6M |
| 2025-04-07 | 22.90 | 22.90 | 22.90 | 22.90 | 0.4M |
| 2025-04-02 | 25.10 | 25.50 | 24.80 | 25.40 | 0.3M |
| 2025-04-01 | 25.15 | 25.60 | 24.80 | 25.30 | 0.8M |
| 2025-03-31 | 26.05 | 26.50 | 24.10 | 24.45 | 2.1M |
| 2025-03-28 | 27.35 | 27.45 | 26.35 | 26.75 | 1.1M |
| 2025-03-27 | 28.10 | 28.10 | 27.50 | 27.55 | 0.7M |
| 2025-03-26 | 28.75 | 29.35 | 28.25 | 28.25 | 1.0M |
| 2025-03-25 | 28.50 | 28.55 | 28.00 | 28.40 | 0.6M |
| 2025-03-24 | 28.75 | 28.85 | 28.00 | 28.05 | 0.6M |
| 2025-03-21 | 29.00 | 29.05 | 28.60 | 28.70 | 0.4M |
| 2025-03-20 | 28.95 | 29.65 | 28.75 | 28.80 | 0.6M |
| 2025-03-19 | 29.20 | 29.35 | 28.45 | 28.70 | 0.7M |
| 2025-03-18 | 29.80 | 29.80 | 29.15 | 29.15 | 0.6M |
| 2025-03-17 | 29.85 | 30.15 | 29.20 | 29.30 | 0.6M |
| 2025-03-14 | 29.00 | 29.65 | 28.55 | 29.60 | 0.8M |
| 2025-03-13 | 30.00 | 30.70 | 28.90 | 28.90 | 1.0M |
| 2025-03-12 | 29.80 | 30.15 | 29.65 | 29.70 | 0.4M |
| 2025-03-11 | 29.80 | 29.95 | 29.05 | 29.75 | 1.0M |
| 2025-03-10 | 30.80 | 31.30 | 30.00 | 30.30 | 0.5M |
| 2025-03-07 | 31.10 | 31.35 | 30.60 | 30.60 | 1.0M |
| 2025-03-06 | 31.70 | 32.75 | 31.05 | 31.05 | 2.1M |
| 2025-03-05 | 30.95 | 31.40 | 30.65 | 31.25 | 0.7M |
| 2025-03-04 | 30.00 | 31.05 | 29.50 | 31.05 | 0.9M |
| 2025-03-03 | 31.15 | 31.15 | 30.25 | 30.50 | 0.8M |
| 2025-02-27 | 30.75 | 32.25 | 30.70 | 31.15 | 3.0M |
| 2025-02-26 | 31.10 | 31.15 | 30.45 | 30.55 | 0.9M |
| 2025-02-25 | 30.85 | 31.00 | 30.45 | 30.70 | 0.6M |
| 2025-02-24 | 30.70 | 31.25 | 30.70 | 30.90 | 0.4M |
| 2025-02-21 | 30.95 | 31.45 | 30.55 | 31.15 | 0.8M |
| 2025-02-20 | 32.10 | 32.55 | 31.00 | 31.00 | 1.6M |
| 2025-02-19 | 31.35 | 32.10 | 31.35 | 31.75 | 1.3M |
| 2025-02-18 | 31.20 | 32.10 | 31.05 | 31.20 | 1.9M |
| 2025-02-17 | 31.10 | 31.35 | 30.45 | 30.75 | 0.8M |
| 2025-02-14 | 31.00 | 31.00 | 30.50 | 30.75 | 0.6M |
| 2025-02-13 | 30.80 | 31.15 | 30.60 | 30.65 | 0.8M |
| 2025-02-12 | 31.50 | 32.70 | 30.60 | 30.65 | 1.6M |
| 2025-02-11 | 30.70 | 31.85 | 30.50 | 31.40 | 1.2M |
| 2025-02-10 | 31.70 | 31.70 | 30.45 | 30.50 | 0.9M |
| 2025-02-07 | 31.40 | 31.80 | 30.80 | 31.75 | 1.1M |
| 2025-02-06 | 31.80 | 32.45 | 31.00 | 31.20 | 1.6M |
| 2025-02-05 | 31.70 | 32.25 | 31.45 | 31.95 | 1.0M |
| 2025-02-04 | 30.70 | 32.10 | 30.15 | 31.75 | 1.9M |
| 2025-02-03 | 30.40 | 30.60 | 28.75 | 30.45 | 1.1M |
| 2025-01-22 | 30.15 | 30.60 | 29.60 | 30.40 | 1.3M |
| 2025-01-21 | 30.30 | 30.70 | 29.80 | 30.05 | 1.1M |
| 2025-01-20 | 30.20 | 30.60 | 29.55 | 30.25 | 1.3M |
| 2025-01-17 | 31.05 | 31.35 | 30.10 | 30.10 | 1.0M |
| 2025-01-16 | 31.00 | 31.80 | 30.50 | 31.25 | 1.6M |
| 2025-01-15 | 30.85 | 30.85 | 29.95 | 30.05 | 0.8M |
| 2025-01-14 | 30.20 | 30.85 | 30.20 | 30.50 | 1.0M |
| 2025-01-13 | 31.40 | 31.40 | 29.85 | 30.00 | 1.9M |
| 2025-01-10 | 32.20 | 32.70 | 31.40 | 31.40 | 1.5M |
| 2025-01-09 | 33.80 | 33.85 | 31.85 | 31.90 | 2.0M |
| 2025-01-08 | 33.00 | 33.95 | 32.65 | 33.80 | 1.1M |
| 2025-01-07 | 34.00 | 34.20 | 32.50 | 33.00 | 2.5M |
| 2025-01-06 | 33.60 | 34.75 | 33.35 | 33.80 | 1.9M |
| 2025-01-03 | 34.80 | 34.90 | 33.10 | 33.10 | 2.2M |
| 2025-01-02 | 35.25 | 35.60 | 34.30 | 34.50 | 1.8M |