20.29
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.49 | 20.49 | 20.23 | 20.32 | 866.8K |
| 09:35 | 20.35 | 20.44 | 20.32 | 20.35 | 280.3K |
| 09:40 | 20.35 | 20.35 | 20.13 | 20.13 | 483.8K |
| 09:45 | 20.13 | 20.17 | 20.05 | 20.07 | 432.7K |
| 09:50 | 20.09 | 20.09 | 20.00 | 20.04 | 255.5K |
| 09:55 | 20.04 | 20.13 | 20.01 | 20.12 | 304.7K |
| 10:00 | 20.10 | 20.10 | 19.88 | 19.92 | 286.7K |
| 10:05 | 19.91 | 20.05 | 19.90 | 20.03 | 135.2K |
| 10:10 | 20.03 | 20.03 | 19.93 | 19.98 | 125.3K |
| 10:15 | 19.99 | 20.10 | 19.99 | 20.08 | 80.9K |
| 10:20 | 20.07 | 20.15 | 20.04 | 20.14 | 115.1K |
| 10:25 | 20.15 | 20.23 | 20.14 | 20.19 | 107.6K |
| 10:30 | 20.19 | 20.19 | 20.10 | 20.13 | 112.4K |
| 10:35 | 20.13 | 20.16 | 20.10 | 20.14 | 55.0K |
| 10:40 | 20.14 | 20.15 | 20.10 | 20.12 | 34.4K |
| 10:45 | 20.11 | 20.18 | 20.10 | 20.15 | 49.0K |
| 10:50 | 20.13 | 20.15 | 20.11 | 20.11 | 23.8K |
| 10:55 | 20.12 | 20.13 | 20.09 | 20.11 | 43.4K |
| 11:00 | 20.11 | 20.18 | 20.11 | 20.15 | 34.5K |
| 11:05 | 20.17 | 20.17 | 20.13 | 20.17 | 15.3K |
| 11:10 | 20.17 | 20.21 | 20.15 | 20.21 | 51.9K |
| 11:15 | 20.20 | 20.24 | 20.18 | 20.23 | 49.1K |
| 11:20 | 20.23 | 20.28 | 20.23 | 20.28 | 25.5K |
| 11:25 | 20.29 | 20.32 | 20.23 | 20.23 | 68.2K |
| 13:00 | 20.25 | 20.37 | 20.19 | 20.19 | 72.0K |
| 13:05 | 20.19 | 20.19 | 20.13 | 20.15 | 21.7K |
| 13:10 | 20.13 | 20.19 | 20.12 | 20.18 | 37.6K |
| 13:15 | 20.18 | 20.18 | 20.14 | 20.15 | 21.0K |
| 13:20 | 20.15 | 20.18 | 20.14 | 20.15 | 20.6K |
| 13:25 | 20.14 | 20.16 | 20.13 | 20.15 | 28.6K |
| 13:30 | 20.14 | 20.14 | 20.04 | 20.10 | 47.5K |
| 13:35 | 20.08 | 20.11 | 20.08 | 20.10 | 57.4K |
| 13:40 | 20.09 | 20.13 | 20.08 | 20.11 | 20.0K |
| 13:45 | 20.10 | 20.15 | 20.10 | 20.15 | 20.0K |
| 13:50 | 20.14 | 20.14 | 20.05 | 20.07 | 62.5K |
| 13:55 | 20.07 | 20.08 | 20.02 | 20.03 | 34.5K |
| 14:00 | 20.03 | 20.05 | 20.02 | 20.03 | 49.3K |
| 14:05 | 20.03 | 20.05 | 20.00 | 20.04 | 83.6K |
| 14:10 | 20.04 | 20.05 | 20.01 | 20.02 | 74.3K |
| 14:15 | 20.01 | 20.06 | 20.01 | 20.03 | 62.9K |
| 14:20 | 20.04 | 20.07 | 20.03 | 20.03 | 60.0K |
| 14:25 | 20.02 | 20.02 | 19.98 | 19.99 | 145.5K |
| 14:30 | 19.98 | 20.01 | 19.87 | 19.90 | 302.5K |
| 14:35 | 19.89 | 19.95 | 19.87 | 19.92 | 142.9K |
| 14:40 | 19.94 | 20.04 | 19.91 | 20.02 | 148.5K |
| 14:45 | 20.02 | 20.06 | 19.98 | 20.00 | 128.3K |
| 14:50 | 20.00 | 20.06 | 19.98 | 20.04 | 169.6K |
| 14:55 | 20.03 | 20.10 | 20.03 | 20.10 | 116.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 20.44 | 20.99 | 20.03 | 20.29 | 8.1M |
| 2025-09-29 | 22.00 | 22.00 | 20.13 | 20.38 | 14.4M |
| 2025-09-26 | 20.48 | 20.50 | 19.87 | 20.07 | 6.1M |
| 2025-09-25 | 20.95 | 21.16 | 20.18 | 20.53 | 11.8M |
| 2025-09-24 | 18.58 | 20.38 | 18.38 | 20.38 | 7.7M |
| 2025-09-23 | 18.90 | 18.99 | 17.90 | 18.53 | 3.6M |
| 2025-09-22 | 19.12 | 19.18 | 18.64 | 18.90 | 1.8M |
| 2025-09-19 | 19.10 | 19.33 | 18.78 | 19.02 | 2.0M |
| 2025-09-18 | 19.62 | 19.62 | 18.90 | 19.20 | 3.8M |
| 2025-09-17 | 19.70 | 19.78 | 19.36 | 19.55 | 2.5M |
| 2025-09-16 | 19.80 | 19.91 | 19.47 | 19.70 | 2.3M |
| 2025-09-15 | 20.35 | 20.35 | 19.54 | 19.61 | 3.1M |
| 2025-09-12 | 19.80 | 20.06 | 19.65 | 19.90 | 3.1M |
| 2025-09-11 | 19.50 | 19.89 | 19.22 | 19.79 | 2.5M |
| 2025-09-10 | 19.55 | 19.80 | 19.50 | 19.61 | 2.0M |
| 2025-09-09 | 19.80 | 20.06 | 19.41 | 19.62 | 3.1M |
| 2025-09-08 | 19.36 | 19.92 | 19.33 | 19.85 | 3.9M |
| 2025-09-05 | 18.96 | 19.40 | 18.80 | 19.36 | 3.4M |
| 2025-09-04 | 18.99 | 19.55 | 18.56 | 18.81 | 5.5M |
| 2025-09-03 | 19.88 | 20.10 | 18.78 | 18.87 | 5.5M |
| 2025-09-02 | 20.67 | 20.72 | 19.35 | 19.68 | 8.6M |
| 2025-09-01 | 20.75 | 20.94 | 20.07 | 20.61 | 8.6M |
| 2025-08-29 | 19.17 | 20.99 | 19.16 | 20.70 | 16.5M |
| 2025-08-28 | 19.40 | 19.72 | 18.31 | 19.16 | 7.8M |
| 2025-08-27 | 19.90 | 19.97 | 19.36 | 19.62 | 6.5M |
| 2025-08-26 | 19.36 | 20.12 | 19.29 | 19.79 | 8.2M |
| 2025-08-25 | 19.22 | 19.47 | 18.94 | 19.35 | 5.3M |
| 2025-08-22 | 19.30 | 19.66 | 18.96 | 19.22 | 5.1M |
| 2025-08-21 | 19.80 | 19.80 | 19.25 | 19.30 | 5.1M |
| 2025-08-20 | 19.08 | 20.08 | 18.94 | 19.73 | 8.7M |
| 2025-08-19 | 18.73 | 19.26 | 18.50 | 19.08 | 6.7M |
| 2025-08-18 | 18.95 | 19.13 | 18.59 | 18.62 | 5.9M |
| 2025-08-15 | 18.84 | 19.15 | 18.70 | 18.83 | 6.0M |
| 2025-08-14 | 18.50 | 19.87 | 18.50 | 18.85 | 9.5M |
| 2025-08-13 | 18.55 | 18.88 | 18.48 | 18.64 | 6.7M |
| 2025-08-12 | 18.39 | 18.50 | 18.18 | 18.45 | 3.9M |
| 2025-08-11 | 17.92 | 18.39 | 17.87 | 18.39 | 5.4M |
| 2025-08-08 | 17.75 | 17.89 | 17.56 | 17.85 | 3.0M |
| 2025-08-07 | 17.88 | 17.96 | 17.63 | 17.70 | 3.5M |
| 2025-08-06 | 17.85 | 17.90 | 17.76 | 17.88 | 2.6M |
| 2025-08-05 | 17.96 | 18.00 | 17.81 | 17.84 | 3.2M |
| 2025-08-04 | 17.48 | 17.84 | 17.40 | 17.84 | 2.9M |
| 2025-08-01 | 17.59 | 17.75 | 17.40 | 17.55 | 2.5M |
| 2025-07-31 | 17.73 | 17.83 | 17.30 | 17.40 | 4.0M |
| 2025-07-30 | 18.12 | 18.20 | 17.61 | 17.77 | 3.4M |
| 2025-07-29 | 18.00 | 18.12 | 17.71 | 18.08 | 4.2M |
| 2025-07-28 | 17.90 | 18.04 | 17.76 | 17.97 | 3.5M |
| 2025-07-25 | 18.12 | 18.16 | 17.70 | 17.90 | 5.2M |
| 2025-07-24 | 17.57 | 18.68 | 17.53 | 18.12 | 9.5M |
| 2025-07-23 | 17.76 | 17.80 | 17.50 | 17.50 | 4.3M |
| 2025-07-22 | 17.87 | 18.08 | 17.58 | 17.76 | 8.7M |
| 2025-07-21 | 18.00 | 18.71 | 18.00 | 18.09 | 9.4M |
| 2025-07-18 | 18.35 | 18.48 | 17.90 | 18.00 | 9.2M |
| 2025-07-17 | 18.50 | 18.62 | 17.89 | 18.37 | 13.6M |
| 2025-07-16 | 19.90 | 20.80 | 18.88 | 18.93 | 25.2M |
| 2025-07-15 | 17.69 | 19.46 | 17.69 | 19.46 | 11.4M |
| 2025-07-14 | 19.10 | 19.27 | 17.61 | 17.69 | 16.6M |
| 2025-07-11 | 19.32 | 19.64 | 19.00 | 19.10 | 6.8M |
| 2025-07-10 | 19.17 | 19.40 | 18.55 | 19.28 | 8.1M |
| 2025-07-09 | 19.28 | 19.70 | 19.02 | 19.18 | 9.2M |
| 2025-07-08 | 18.78 | 19.68 | 18.51 | 19.52 | 12.4M |
| 2025-07-07 | 18.43 | 18.92 | 18.11 | 18.75 | 11.0M |
| 2025-07-04 | 18.53 | 18.99 | 17.89 | 18.55 | 17.6M |
| 2025-07-03 | 16.92 | 18.74 | 16.92 | 18.74 | 18.0M |
| 2025-07-02 | 16.88 | 17.36 | 16.63 | 17.04 | 6.4M |
| 2025-07-01 | 16.58 | 17.09 | 16.48 | 16.91 | 6.1M |
| 2025-06-30 | 16.41 | 16.60 | 16.27 | 16.60 | 4.2M |
| 2025-06-27 | 16.20 | 16.61 | 16.20 | 16.41 | 4.0M |
| 2025-06-26 | 16.21 | 16.37 | 16.06 | 16.12 | 3.2M |
| 2025-06-25 | 16.50 | 16.50 | 16.15 | 16.21 | 3.6M |
| 2025-06-24 | 15.83 | 16.40 | 15.83 | 16.31 | 5.1M |
| 2025-06-23 | 15.46 | 15.81 | 15.46 | 15.78 | 2.5M |
| 2025-06-20 | 15.65 | 16.08 | 15.56 | 15.62 | 3.4M |
| 2025-06-19 | 16.22 | 16.45 | 15.58 | 15.62 | 4.7M |
| 2025-06-18 | 16.40 | 16.57 | 16.19 | 16.22 | 3.9M |
| 2025-06-17 | 16.70 | 16.77 | 16.24 | 16.40 | 5.6M |
| 2025-06-16 | 16.49 | 16.87 | 16.49 | 16.70 | 5.4M |
| 2025-06-13 | 17.29 | 17.45 | 16.75 | 16.85 | 7.2M |
| 2025-06-12 | 17.38 | 17.70 | 17.23 | 17.29 | 7.6M |
| 2025-06-11 | 18.01 | 18.01 | 17.20 | 17.39 | 12.2M |
| 2025-06-10 | 17.70 | 18.38 | 17.49 | 18.25 | 17.7M |
| 2025-06-09 | 18.91 | 19.20 | 17.66 | 17.80 | 27.6M |
| 2025-06-06 | 16.85 | 18.54 | 16.81 | 18.54 | 11.7M |
| 2025-06-05 | 16.77 | 17.00 | 16.59 | 16.85 | 7.0M |
| 2025-06-04 | 16.11 | 16.97 | 16.11 | 16.78 | 9.1M |
| 2025-06-03 | 15.83 | 16.48 | 15.61 | 16.17 | 5.4M |
| 2025-05-30 | 16.16 | 16.16 | 15.58 | 15.60 | 4.1M |
| 2025-05-29 | 15.82 | 16.41 | 15.66 | 16.19 | 5.7M |
| 2025-05-28 | 15.86 | 16.03 | 15.64 | 15.71 | 3.8M |
| 2025-05-27 | 15.89 | 16.10 | 15.56 | 15.88 | 4.4M |
| 2025-05-26 | 15.86 | 16.05 | 15.68 | 15.81 | 4.8M |
| 2025-05-23 | 16.14 | 16.59 | 15.80 | 16.02 | 8.3M |
| 2025-05-22 | 15.96 | 17.00 | 15.93 | 16.04 | 8.7M |
| 2025-05-21 | 16.10 | 16.28 | 15.65 | 16.01 | 9.4M |
| 2025-05-20 | 15.24 | 16.28 | 15.01 | 16.14 | 9.8M |
| 2025-05-19 | 15.35 | 15.55 | 14.99 | 15.16 | 4.1M |
| 2025-05-16 | 15.26 | 15.52 | 15.12 | 15.26 | 3.7M |
| 2025-05-15 | 15.32 | 15.40 | 15.10 | 15.26 | 3.1M |
| 2025-05-14 | 15.45 | 15.45 | 15.20 | 15.34 | 3.1M |
| 2025-05-13 | 15.72 | 15.85 | 15.41 | 15.46 | 4.0M |
| 2025-05-12 | 15.57 | 15.79 | 15.33 | 15.71 | 5.3M |
| 2025-05-09 | 15.39 | 15.70 | 15.28 | 15.42 | 6.2M |
| 2025-05-08 | 15.08 | 15.76 | 15.02 | 15.41 | 5.9M |
| 2025-05-07 | 15.25 | 15.25 | 14.93 | 15.08 | 5.9M |
| 2025-05-06 | 14.45 | 15.08 | 14.45 | 15.05 | 4.9M |
| 2025-04-30 | 14.43 | 14.63 | 14.29 | 14.38 | 3.9M |
| 2025-04-29 | 14.43 | 14.87 | 14.43 | 14.60 | 3.4M |
| 2025-04-28 | 15.00 | 15.00 | 14.50 | 14.59 | 3.9M |
| 2025-04-25 | 15.11 | 15.27 | 15.06 | 15.06 | 3.0M |
| 2025-04-24 | 15.51 | 15.51 | 14.89 | 15.06 | 5.2M |
| 2025-04-23 | 15.42 | 15.65 | 15.36 | 15.51 | 6.4M |
| 2025-04-22 | 15.40 | 15.80 | 14.90 | 15.44 | 7.6M |
| 2025-04-21 | 14.76 | 15.15 | 14.52 | 15.10 | 5.8M |
| 2025-04-18 | 14.75 | 14.97 | 14.40 | 14.76 | 9.0M |
| 2025-04-17 | 14.15 | 15.47 | 14.11 | 14.79 | 13.6M |
| 2025-04-16 | 14.55 | 14.55 | 13.96 | 14.06 | 4.4M |
| 2025-04-15 | 14.40 | 14.50 | 14.14 | 14.49 | 3.7M |
| 2025-04-14 | 14.44 | 14.65 | 14.24 | 14.40 | 4.4M |
| 2025-04-11 | 13.77 | 14.43 | 13.70 | 14.15 | 5.5M |
| 2025-04-10 | 13.88 | 14.47 | 13.80 | 13.97 | 7.0M |
| 2025-04-09 | 13.26 | 13.91 | 12.38 | 13.53 | 9.4M |
| 2025-04-08 | 14.55 | 14.95 | 13.75 | 13.76 | 13.1M |
| 2025-04-07 | 15.84 | 16.08 | 15.28 | 15.28 | 3.3M |
| 2025-04-03 | 16.61 | 17.60 | 16.25 | 16.98 | 11.3M |
| 2025-04-02 | 16.31 | 17.17 | 16.12 | 17.01 | 13.1M |
| 2025-04-01 | 15.69 | 16.66 | 15.69 | 16.39 | 9.5M |
| 2025-03-31 | 16.19 | 16.48 | 15.44 | 15.80 | 8.3M |
| 2025-03-28 | 17.10 | 17.10 | 15.96 | 16.23 | 13.4M |
| 2025-03-27 | 19.76 | 19.76 | 17.03 | 17.14 | 23.1M |
| 2025-03-26 | 15.50 | 17.99 | 15.50 | 17.99 | 11.3M |
| 2025-03-25 | 17.68 | 18.80 | 16.31 | 16.35 | 21.8M |
| 2025-03-24 | 16.85 | 17.10 | 15.83 | 17.09 | 11.9M |
| 2025-03-21 | 16.74 | 17.00 | 16.47 | 16.85 | 12.4M |
| 2025-03-20 | 16.20 | 16.95 | 16.10 | 16.92 | 19.3M |
| 2025-03-19 | 15.85 | 17.45 | 15.62 | 16.45 | 22.3M |
| 2025-03-18 | 15.50 | 16.14 | 15.46 | 15.86 | 7.0M |
| 2025-03-17 | 15.52 | 15.60 | 15.37 | 15.53 | 4.6M |
| 2025-03-14 | 15.84 | 16.10 | 15.38 | 15.55 | 6.3M |
| 2025-03-13 | 15.67 | 16.35 | 15.46 | 15.69 | 11.7M |
| 2025-03-12 | 15.08 | 15.96 | 14.94 | 15.80 | 10.9M |
| 2025-03-11 | 14.81 | 15.12 | 14.50 | 15.03 | 3.4M |
| 2025-03-10 | 14.88 | 15.10 | 14.81 | 14.95 | 4.2M |
| 2025-03-07 | 14.80 | 15.48 | 14.80 | 14.97 | 7.3M |
| 2025-03-06 | 14.73 | 14.98 | 14.65 | 14.86 | 3.9M |
| 2025-03-05 | 14.79 | 14.81 | 14.46 | 14.73 | 3.4M |
| 2025-03-04 | 14.57 | 14.77 | 14.53 | 14.71 | 3.0M |
| 2025-03-03 | 14.27 | 14.74 | 14.27 | 14.71 | 4.7M |
| 2025-02-28 | 14.76 | 14.76 | 14.23 | 14.26 | 4.4M |
| 2025-02-27 | 14.87 | 15.15 | 14.35 | 14.76 | 6.5M |
| 2025-02-26 | 14.46 | 15.20 | 14.41 | 14.88 | 7.4M |
| 2025-02-25 | 14.58 | 14.67 | 14.36 | 14.41 | 4.1M |
| 2025-02-24 | 14.68 | 14.71 | 14.43 | 14.63 | 4.6M |
| 2025-02-21 | 14.90 | 15.06 | 14.63 | 14.70 | 6.0M |
| 2025-02-20 | 14.88 | 15.04 | 14.71 | 14.91 | 4.0M |
| 2025-02-19 | 14.36 | 14.93 | 14.36 | 14.90 | 5.1M |
| 2025-02-18 | 14.55 | 14.79 | 14.40 | 14.53 | 4.4M |
| 2025-02-17 | 14.35 | 14.68 | 14.35 | 14.68 | 4.2M |
| 2025-02-14 | 14.70 | 14.80 | 14.39 | 14.48 | 5.2M |
| 2025-02-13 | 15.40 | 15.50 | 14.62 | 14.65 | 9.4M |
| 2025-02-12 | 15.85 | 15.85 | 15.43 | 15.64 | 9.1M |
| 2025-02-11 | 15.29 | 15.99 | 15.22 | 15.93 | 11.2M |
| 2025-02-10 | 15.38 | 15.85 | 15.34 | 15.42 | 11.6M |
| 2025-02-07 | 15.28 | 15.44 | 15.06 | 15.34 | 9.7M |
| 2025-02-06 | 15.16 | 15.50 | 14.80 | 15.43 | 12.1M |
| 2025-02-05 | 15.32 | 15.60 | 15.06 | 15.24 | 9.0M |
| 2025-01-27 | 15.20 | 15.79 | 15.10 | 15.17 | 10.6M |
| 2025-01-24 | 15.32 | 15.61 | 14.95 | 15.33 | 14.5M |
| 2025-01-23 | 15.90 | 17.08 | 15.32 | 15.44 | 24.1M |
| 2025-01-22 | 13.80 | 15.62 | 13.80 | 15.62 | 9.0M |
| 2025-01-21 | 14.15 | 14.50 | 13.96 | 14.20 | 5.9M |
| 2025-01-20 | 14.09 | 14.41 | 13.98 | 14.08 | 7.5M |
| 2025-01-17 | 14.54 | 14.60 | 14.05 | 14.19 | 13.5M |
| 2025-01-16 | 14.22 | 16.12 | 14.21 | 14.77 | 22.7M |
| 2025-01-15 | 14.03 | 14.66 | 13.65 | 14.65 | 10.4M |
| 2025-01-14 | 13.55 | 14.26 | 13.46 | 14.21 | 13.9M |
| 2025-01-13 | 13.12 | 13.66 | 12.89 | 13.66 | 9.0M |
| 2025-01-10 | 13.53 | 13.87 | 13.35 | 13.40 | 11.8M |
| 2025-01-09 | 13.26 | 13.68 | 13.01 | 13.53 | 12.0M |
| 2025-01-08 | 13.19 | 13.58 | 12.99 | 13.13 | 14.3M |
| 2025-01-07 | 12.02 | 13.22 | 12.02 | 13.22 | 15.1M |
| 2025-01-06 | 12.00 | 12.32 | 11.40 | 12.02 | 4.0M |
| 2025-01-03 | 12.55 | 12.92 | 12.11 | 12.20 | 4.8M |
| 2025-01-02 | 12.75 | 12.89 | 12.35 | 12.58 | 4.5M |