22.28
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 22.47 | 22.64 | 22.43 | 22.64 | 756.8K |
| 09:35 | 22.62 | 22.89 | 22.61 | 22.77 | 862.2K |
| 09:40 | 22.76 | 22.89 | 22.76 | 22.84 | 735.7K |
| 09:45 | 22.82 | 22.82 | 22.72 | 22.75 | 317.9K |
| 09:50 | 22.75 | 22.75 | 22.57 | 22.58 | 337.6K |
| 09:55 | 22.57 | 22.63 | 22.50 | 22.61 | 327.8K |
| 10:00 | 22.60 | 22.69 | 22.53 | 22.62 | 265.4K |
| 10:05 | 22.61 | 22.63 | 22.56 | 22.63 | 173.7K |
| 10:10 | 22.62 | 22.63 | 22.50 | 22.51 | 220.0K |
| 10:15 | 22.55 | 22.59 | 22.47 | 22.51 | 140.1K |
| 10:20 | 22.53 | 22.60 | 22.51 | 22.59 | 157.1K |
| 10:25 | 22.60 | 22.62 | 22.53 | 22.55 | 69.4K |
| 10:30 | 22.56 | 22.67 | 22.56 | 22.65 | 103.8K |
| 10:35 | 22.66 | 22.67 | 22.52 | 22.60 | 133.4K |
| 10:40 | 22.60 | 22.60 | 22.55 | 22.59 | 69.6K |
| 10:45 | 22.60 | 22.73 | 22.60 | 22.69 | 152.7K |
| 10:50 | 22.69 | 22.72 | 22.64 | 22.65 | 95.0K |
| 10:55 | 22.65 | 22.66 | 22.61 | 22.64 | 75.9K |
| 11:00 | 22.64 | 22.70 | 22.63 | 22.70 | 106.3K |
| 11:05 | 22.70 | 22.70 | 22.62 | 22.64 | 127.3K |
| 11:10 | 22.64 | 22.64 | 22.56 | 22.56 | 89.5K |
| 11:15 | 22.58 | 22.60 | 22.53 | 22.53 | 121.0K |
| 11:20 | 22.53 | 22.55 | 22.49 | 22.51 | 222.4K |
| 11:25 | 22.50 | 22.55 | 22.50 | 22.53 | 77.3K |
| 11:30 | 22.53 | 22.53 | 22.53 | 22.53 | 1.0K |
| 13:00 | 22.54 | 22.55 | 22.48 | 22.51 | 172.0K |
| 13:05 | 22.51 | 22.57 | 22.50 | 22.52 | 50.7K |
| 13:10 | 22.52 | 22.58 | 22.52 | 22.56 | 128.3K |
| 13:15 | 22.56 | 22.57 | 22.51 | 22.52 | 110.9K |
| 13:20 | 22.52 | 22.61 | 22.52 | 22.59 | 91.5K |
| 13:25 | 22.59 | 22.59 | 22.55 | 22.56 | 66.1K |
| 13:30 | 22.57 | 22.77 | 22.57 | 22.67 | 486.6K |
| 13:35 | 22.66 | 22.90 | 22.66 | 22.80 | 679.8K |
| 13:40 | 22.79 | 22.84 | 22.72 | 22.72 | 335.3K |
| 13:45 | 22.76 | 22.84 | 22.73 | 22.81 | 254.4K |
| 13:50 | 22.81 | 22.85 | 22.73 | 22.76 | 245.3K |
| 13:55 | 22.76 | 22.76 | 22.68 | 22.68 | 162.0K |
| 14:00 | 22.68 | 22.73 | 22.67 | 22.73 | 97.5K |
| 14:05 | 22.73 | 22.73 | 22.62 | 22.64 | 130.2K |
| 14:10 | 22.64 | 22.67 | 22.61 | 22.61 | 98.9K |
| 14:15 | 22.62 | 22.68 | 22.61 | 22.68 | 104.1K |
| 14:20 | 22.67 | 22.69 | 22.61 | 22.61 | 94.3K |
| 14:25 | 22.62 | 22.62 | 22.52 | 22.58 | 185.3K |
| 14:30 | 22.58 | 22.64 | 22.52 | 22.52 | 142.4K |
| 14:35 | 22.53 | 22.59 | 22.51 | 22.54 | 103.0K |
| 14:40 | 22.55 | 22.60 | 22.53 | 22.60 | 100.4K |
| 14:45 | 22.59 | 22.63 | 22.58 | 22.58 | 201.2K |
| 14:50 | 22.57 | 22.57 | 22.54 | 22.56 | 184.9K |
| 14:55 | 22.56 | 22.58 | 22.53 | 22.54 | 220.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.48 | 22.59 | 22.12 | 22.28 | 9.2M |
| 2025-09-26 | 22.47 | 22.91 | 22.40 | 22.52 | 10.3M |
| 2025-09-25 | 22.75 | 22.93 | 22.48 | 22.62 | 13.7M |
| 2025-09-24 | 22.20 | 23.25 | 22.07 | 23.00 | 24.4M |
| 2025-09-23 | 21.93 | 22.45 | 21.01 | 22.40 | 21.2M |
| 2025-09-22 | 21.51 | 22.02 | 21.31 | 21.90 | 8.8M |
| 2025-09-19 | 21.50 | 21.95 | 21.30 | 21.40 | 7.7M |
| 2025-09-18 | 21.66 | 22.12 | 21.25 | 21.55 | 12.4M |
| 2025-09-17 | 21.73 | 21.97 | 21.49 | 21.69 | 6.5M |
| 2025-09-16 | 21.47 | 21.77 | 21.27 | 21.73 | 7.2M |
| 2025-09-15 | 22.03 | 22.30 | 21.42 | 21.47 | 10.1M |
| 2025-09-12 | 20.98 | 21.80 | 20.84 | 21.63 | 13.2M |
| 2025-09-11 | 20.51 | 21.02 | 20.36 | 20.98 | 7.2M |
| 2025-09-10 | 20.72 | 20.91 | 20.52 | 20.55 | 4.9M |
| 2025-09-09 | 21.40 | 21.50 | 20.64 | 20.77 | 8.3M |
| 2025-09-08 | 20.77 | 21.38 | 20.53 | 21.29 | 7.1M |
| 2025-09-05 | 20.30 | 20.74 | 20.18 | 20.72 | 6.6M |
| 2025-09-04 | 20.67 | 20.90 | 19.88 | 20.18 | 8.9M |
| 2025-09-03 | 20.98 | 21.59 | 20.47 | 20.84 | 10.8M |
| 2025-09-02 | 21.74 | 21.77 | 20.64 | 20.83 | 10.4M |
| 2025-09-01 | 21.55 | 22.05 | 21.52 | 21.70 | 7.7M |
| 2025-08-29 | 22.01 | 22.05 | 21.46 | 21.52 | 9.2M |
| 2025-08-28 | 21.60 | 22.14 | 21.03 | 22.06 | 13.8M |
| 2025-08-27 | 22.35 | 22.60 | 21.58 | 21.65 | 12.9M |
| 2025-08-26 | 22.36 | 22.47 | 22.06 | 22.22 | 9.5M |
| 2025-08-25 | 22.61 | 22.87 | 22.15 | 22.38 | 14.6M |
| 2025-08-22 | 22.08 | 22.59 | 22.00 | 22.40 | 14.5M |
| 2025-08-21 | 22.34 | 22.48 | 21.89 | 22.10 | 10.5M |
| 2025-08-20 | 22.02 | 22.35 | 21.72 | 22.35 | 11.5M |
| 2025-08-19 | 21.97 | 22.20 | 21.76 | 22.06 | 10.6M |
| 2025-08-18 | 21.83 | 22.06 | 21.74 | 21.98 | 11.8M |
| 2025-08-15 | 21.00 | 21.65 | 20.97 | 21.65 | 9.1M |
| 2025-08-14 | 21.71 | 21.98 | 21.04 | 21.07 | 13.1M |
| 2025-08-13 | 21.88 | 22.15 | 21.64 | 21.74 | 10.1M |
| 2025-08-12 | 21.66 | 21.91 | 21.42 | 21.81 | 10.1M |
| 2025-08-11 | 21.41 | 21.72 | 21.34 | 21.66 | 9.5M |
| 2025-08-08 | 21.70 | 21.84 | 21.38 | 21.41 | 10.8M |
| 2025-08-07 | 21.70 | 22.17 | 21.52 | 21.92 | 15.3M |
| 2025-08-06 | 21.30 | 21.68 | 21.19 | 21.61 | 10.2M |
| 2025-08-05 | 21.08 | 21.28 | 20.95 | 21.23 | 7.3M |
| 2025-08-04 | 20.82 | 21.14 | 20.69 | 21.08 | 6.9M |
| 2025-08-01 | 20.79 | 21.06 | 20.71 | 20.84 | 6.3M |
| 2025-07-31 | 21.33 | 21.47 | 20.77 | 20.92 | 12.0M |
| 2025-07-30 | 21.47 | 21.78 | 21.06 | 21.34 | 11.6M |
| 2025-07-29 | 21.19 | 21.89 | 21.19 | 21.68 | 17.3M |
| 2025-07-28 | 21.11 | 21.18 | 20.90 | 21.06 | 8.2M |
| 2025-07-25 | 20.91 | 21.11 | 20.70 | 21.03 | 10.4M |
| 2025-07-24 | 20.56 | 20.92 | 20.55 | 20.84 | 7.7M |
| 2025-07-23 | 20.99 | 21.15 | 20.55 | 20.65 | 10.3M |
| 2025-07-22 | 20.40 | 21.20 | 20.32 | 20.98 | 19.6M |
| 2025-07-21 | 20.37 | 20.43 | 20.30 | 20.43 | 5.5M |
| 2025-07-18 | 20.43 | 20.47 | 20.20 | 20.39 | 5.5M |
| 2025-07-17 | 20.21 | 20.40 | 20.10 | 20.36 | 6.2M |
| 2025-07-16 | 20.14 | 20.39 | 20.05 | 20.23 | 5.8M |
| 2025-07-15 | 20.34 | 20.42 | 19.79 | 20.14 | 8.5M |
| 2025-07-14 | 20.48 | 20.51 | 20.28 | 20.37 | 5.6M |
| 2025-07-11 | 20.46 | 20.64 | 20.11 | 20.49 | 9.9M |
| 2025-07-10 | 20.59 | 21.10 | 20.40 | 20.50 | 11.4M |
| 2025-07-09 | 20.58 | 20.76 | 20.34 | 20.43 | 10.4M |
| 2025-07-08 | 20.49 | 20.66 | 20.35 | 20.64 | 11.7M |
| 2025-07-07 | 20.17 | 20.75 | 20.04 | 20.51 | 12.6M |
| 2025-07-04 | 20.79 | 20.79 | 20.05 | 20.25 | 14.4M |
| 2025-07-03 | 20.63 | 20.79 | 20.29 | 20.60 | 15.9M |
| 2025-07-02 | 21.28 | 21.40 | 20.73 | 20.78 | 34.8M |
| 2025-07-01 | 19.66 | 23.53 | 19.55 | 22.59 | 49.1M |
| 2025-06-30 | 20.21 | 20.21 | 19.48 | 19.61 | 9.9M |
| 2025-06-27 | 19.13 | 19.44 | 19.01 | 19.17 | 6.3M |
| 2025-06-26 | 19.09 | 19.27 | 18.96 | 18.98 | 6.3M |
| 2025-06-25 | 18.92 | 19.16 | 18.81 | 19.15 | 7.3M |
| 2025-06-24 | 18.78 | 18.97 | 18.66 | 18.92 | 7.4M |
| 2025-06-23 | 17.97 | 19.03 | 17.87 | 18.71 | 9.9M |
| 2025-06-20 | 17.93 | 18.57 | 17.93 | 18.06 | 5.5M |
| 2025-06-19 | 18.21 | 18.45 | 17.96 | 17.99 | 4.5M |
| 2025-06-18 | 18.13 | 18.35 | 17.93 | 18.25 | 4.3M |
| 2025-06-17 | 18.26 | 18.29 | 18.02 | 18.17 | 3.5M |
| 2025-06-16 | 18.06 | 18.27 | 17.93 | 18.18 | 3.0M |
| 2025-06-13 | 18.35 | 18.53 | 18.05 | 18.05 | 5.6M |
| 2025-06-12 | 18.73 | 18.79 | 18.38 | 18.46 | 5.7M |
| 2025-06-11 | 18.75 | 18.88 | 18.63 | 18.72 | 3.2M |
| 2025-06-10 | 19.02 | 19.04 | 18.40 | 18.58 | 4.4M |
| 2025-06-09 | 18.86 | 19.00 | 18.76 | 18.99 | 3.2M |
| 2025-06-06 | 18.88 | 18.97 | 18.72 | 18.80 | 3.3M |
| 2025-06-05 | 18.67 | 18.85 | 18.41 | 18.81 | 3.9M |
| 2025-06-04 | 18.46 | 18.70 | 18.46 | 18.58 | 2.7M |
| 2025-06-03 | 18.42 | 18.63 | 18.34 | 18.53 | 2.5M |
| 2025-05-30 | 18.98 | 18.98 | 18.38 | 18.43 | 4.3M |
| 2025-05-29 | 18.53 | 19.05 | 18.45 | 18.99 | 4.4M |
| 2025-05-28 | 18.75 | 18.93 | 18.38 | 18.44 | 2.9M |
| 2025-05-27 | 18.98 | 18.98 | 18.69 | 18.79 | 2.5M |
| 2025-05-26 | 18.66 | 19.05 | 18.66 | 19.02 | 3.6M |
| 2025-05-23 | 19.00 | 19.13 | 18.66 | 18.68 | 4.4M |
| 2025-05-22 | 19.36 | 19.66 | 19.02 | 19.06 | 4.8M |
| 2025-05-21 | 19.58 | 19.62 | 19.19 | 19.28 | 3.3M |
| 2025-05-20 | 19.28 | 19.81 | 19.14 | 19.59 | 4.5M |
| 2025-05-19 | 19.44 | 19.48 | 19.05 | 19.33 | 3.6M |
| 2025-05-16 | 19.25 | 19.88 | 19.14 | 19.33 | 4.9M |
| 2025-05-15 | 19.52 | 19.56 | 19.15 | 19.16 | 3.7M |
| 2025-05-14 | 19.65 | 19.85 | 19.42 | 19.62 | 3.8M |
| 2025-05-13 | 19.93 | 20.05 | 19.62 | 19.65 | 4.4M |
| 2025-05-12 | 19.58 | 19.83 | 19.51 | 19.74 | 4.3M |
| 2025-05-09 | 19.80 | 19.83 | 19.22 | 19.33 | 4.2M |
| 2025-05-08 | 19.52 | 19.81 | 19.44 | 19.78 | 5.2M |
| 2025-05-07 | 20.00 | 20.13 | 19.48 | 19.73 | 5.4M |
| 2025-05-06 | 18.96 | 19.68 | 18.96 | 19.67 | 6.7M |
| 2025-04-30 | 18.53 | 18.86 | 18.48 | 18.81 | 4.0M |
| 2025-04-29 | 18.44 | 18.88 | 18.42 | 18.48 | 4.7M |
| 2025-04-28 | 18.83 | 18.90 | 18.30 | 18.55 | 4.0M |
| 2025-04-25 | 18.99 | 19.13 | 18.83 | 18.83 | 3.9M |
| 2025-04-24 | 23.33 | 23.33 | 22.46 | 22.74 | 5.0M |
| 2025-04-23 | 23.11 | 23.39 | 22.95 | 23.21 | 4.5M |
| 2025-04-22 | 23.37 | 23.40 | 22.91 | 23.09 | 4.3M |
| 2025-04-21 | 23.28 | 23.40 | 23.00 | 23.38 | 3.8M |
| 2025-04-18 | 23.50 | 23.64 | 22.81 | 23.00 | 5.5M |
| 2025-04-17 | 23.61 | 24.31 | 23.52 | 23.64 | 6.2M |
| 2025-04-16 | 23.70 | 24.73 | 23.49 | 24.02 | 7.6M |
| 2025-04-15 | 24.29 | 24.29 | 23.58 | 23.81 | 5.3M |
| 2025-04-14 | 24.70 | 24.94 | 24.20 | 24.28 | 7.8M |
| 2025-04-11 | 23.20 | 24.98 | 23.20 | 24.26 | 11.6M |
| 2025-04-10 | 23.79 | 24.71 | 23.20 | 23.59 | 9.2M |
| 2025-04-09 | 22.20 | 23.80 | 20.56 | 23.39 | 11.5M |
| 2025-04-08 | 23.00 | 23.80 | 22.14 | 22.85 | 9.7M |
| 2025-04-07 | 24.40 | 25.00 | 21.10 | 22.38 | 11.9M |
| 2025-04-03 | 25.91 | 26.90 | 25.80 | 26.27 | 7.6M |
| 2025-04-02 | 26.64 | 27.41 | 26.41 | 26.44 | 10.4M |
| 2025-04-01 | 25.85 | 26.98 | 25.75 | 26.91 | 12.9M |
| 2025-03-31 | 25.05 | 27.20 | 24.30 | 26.11 | 12.7M |
| 2025-03-28 | 26.48 | 26.95 | 25.39 | 25.43 | 12.1M |
| 2025-03-27 | 27.50 | 28.25 | 26.78 | 26.79 | 15.8M |
| 2025-03-26 | 26.50 | 28.60 | 26.13 | 27.83 | 21.7M |
| 2025-03-25 | 26.20 | 27.00 | 26.07 | 26.72 | 15.5M |
| 2025-03-24 | 25.72 | 27.00 | 24.85 | 26.41 | 15.7M |
| 2025-03-21 | 24.93 | 26.17 | 24.90 | 25.88 | 16.3M |
| 2025-03-20 | 25.01 | 26.27 | 24.92 | 25.33 | 14.3M |
| 2025-03-19 | 24.88 | 24.98 | 24.46 | 24.61 | 3.5M |
| 2025-03-18 | 25.17 | 25.53 | 24.87 | 24.98 | 4.3M |
| 2025-03-17 | 24.58 | 25.36 | 24.46 | 25.12 | 5.8M |
| 2025-03-14 | 24.25 | 24.70 | 23.98 | 24.59 | 3.9M |
| 2025-03-13 | 24.87 | 24.93 | 24.02 | 24.25 | 4.4M |
| 2025-03-12 | 24.89 | 25.26 | 24.86 | 24.89 | 3.8M |
| 2025-03-11 | 24.38 | 24.88 | 24.30 | 24.84 | 3.8M |
| 2025-03-10 | 24.71 | 24.96 | 24.48 | 24.80 | 3.2M |
| 2025-03-07 | 25.20 | 25.29 | 24.61 | 24.75 | 4.4M |
| 2025-03-06 | 25.06 | 25.45 | 25.03 | 25.25 | 4.6M |
| 2025-03-05 | 25.00 | 25.55 | 24.68 | 24.94 | 3.9M |
| 2025-03-04 | 24.16 | 25.12 | 24.13 | 25.09 | 4.5M |
| 2025-03-03 | 24.45 | 24.97 | 24.20 | 24.36 | 3.8M |
| 2025-02-28 | 25.55 | 25.84 | 24.33 | 24.37 | 5.4M |
| 2025-02-27 | 26.19 | 26.38 | 25.21 | 25.84 | 5.6M |
| 2025-02-26 | 25.84 | 26.20 | 25.64 | 26.15 | 5.6M |
| 2025-02-25 | 25.20 | 26.05 | 25.17 | 25.72 | 5.1M |
| 2025-02-24 | 25.72 | 25.98 | 25.39 | 25.65 | 4.6M |
| 2025-02-21 | 25.29 | 25.86 | 25.00 | 25.74 | 6.0M |
| 2025-02-20 | 25.30 | 25.45 | 24.92 | 25.28 | 4.8M |
| 2025-02-19 | 24.47 | 25.50 | 24.43 | 25.50 | 4.8M |
| 2025-02-18 | 25.38 | 25.53 | 24.38 | 24.47 | 4.9M |
| 2025-02-17 | 25.24 | 25.63 | 25.14 | 25.38 | 4.4M |
| 2025-02-14 | 25.30 | 25.48 | 24.90 | 25.24 | 4.3M |
| 2025-02-13 | 25.87 | 25.88 | 25.30 | 25.36 | 4.6M |
| 2025-02-12 | 25.43 | 25.99 | 25.19 | 25.94 | 5.7M |
| 2025-02-11 | 25.81 | 25.84 | 25.31 | 25.38 | 3.9M |
| 2025-02-10 | 25.30 | 25.84 | 25.15 | 25.79 | 5.2M |
| 2025-02-07 | 25.31 | 25.73 | 24.91 | 25.29 | 6.6M |
| 2025-02-06 | 24.55 | 25.33 | 24.36 | 25.30 | 5.3M |
| 2025-02-05 | 23.99 | 24.80 | 23.88 | 24.49 | 4.9M |
| 2025-01-27 | 24.47 | 24.65 | 23.53 | 23.53 | 3.9M |
| 2025-01-24 | 24.18 | 24.52 | 24.04 | 24.39 | 4.0M |
| 2025-01-23 | 24.57 | 24.95 | 24.15 | 24.15 | 4.8M |
| 2025-01-22 | 24.42 | 24.65 | 24.06 | 24.25 | 3.6M |
| 2025-01-21 | 24.75 | 24.86 | 24.21 | 24.56 | 3.6M |
| 2025-01-20 | 24.94 | 24.99 | 24.35 | 24.60 | 5.0M |
| 2025-01-17 | 24.00 | 24.62 | 23.78 | 24.35 | 4.7M |
| 2025-01-16 | 24.28 | 24.69 | 23.81 | 24.02 | 3.8M |
| 2025-01-15 | 24.50 | 24.57 | 24.09 | 24.13 | 3.3M |
| 2025-01-14 | 23.53 | 24.46 | 23.23 | 24.46 | 5.2M |
| 2025-01-13 | 22.52 | 23.37 | 22.20 | 23.25 | 3.8M |
| 2025-01-10 | 23.89 | 24.55 | 23.00 | 23.00 | 4.7M |
| 2025-01-09 | 23.56 | 24.38 | 23.55 | 23.93 | 4.3M |
| 2025-01-08 | 23.69 | 23.96 | 22.69 | 23.73 | 4.8M |
| 2025-01-07 | 23.02 | 23.90 | 22.91 | 23.87 | 4.6M |
| 2025-01-06 | 23.31 | 23.68 | 22.75 | 23.01 | 4.4M |
| 2025-01-03 | 24.93 | 25.29 | 23.40 | 23.43 | 5.3M |
| 2025-01-02 | 25.56 | 25.88 | 24.45 | 24.92 | 4.9M |