20.66
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.90 | 20.95 | 20.66 | 20.90 | 172.5K |
| 09:35 | 20.90 | 21.03 | 20.88 | 21.02 | 64.2K |
| 09:40 | 21.02 | 21.06 | 21.00 | 21.00 | 64.4K |
| 09:45 | 21.02 | 21.08 | 20.95 | 21.06 | 71.5K |
| 09:50 | 21.03 | 21.07 | 21.00 | 21.02 | 37.3K |
| 09:55 | 21.04 | 21.08 | 20.98 | 21.08 | 60.4K |
| 10:00 | 21.07 | 21.07 | 20.98 | 20.99 | 47.2K |
| 10:05 | 20.98 | 21.03 | 20.92 | 20.93 | 51.8K |
| 10:10 | 20.94 | 20.94 | 20.88 | 20.93 | 62.0K |
| 10:15 | 20.93 | 20.98 | 20.88 | 20.95 | 252.6K |
| 10:20 | 20.98 | 21.06 | 20.97 | 21.03 | 29.7K |
| 10:25 | 21.05 | 21.06 | 21.03 | 21.05 | 41.6K |
| 10:30 | 21.06 | 21.10 | 21.03 | 21.10 | 104.1K |
| 10:35 | 21.10 | 21.12 | 21.03 | 21.04 | 24.6K |
| 10:40 | 21.04 | 21.04 | 20.95 | 20.99 | 101.3K |
| 10:45 | 20.99 | 21.03 | 20.99 | 21.03 | 39.9K |
| 10:50 | 21.03 | 21.10 | 21.02 | 21.10 | 44.4K |
| 10:55 | 21.10 | 21.15 | 21.08 | 21.15 | 58.8K |
| 11:00 | 21.15 | 21.17 | 21.12 | 21.13 | 53.8K |
| 11:05 | 21.13 | 21.15 | 21.10 | 21.12 | 30.3K |
| 11:10 | 21.13 | 21.16 | 21.11 | 21.14 | 59.7K |
| 11:15 | 21.15 | 21.17 | 21.13 | 21.16 | 40.6K |
| 11:20 | 21.17 | 21.20 | 21.16 | 21.20 | 69.3K |
| 11:25 | 21.20 | 21.24 | 21.19 | 21.24 | 107.0K |
| 11:30 | 21.24 | 21.24 | 21.24 | 21.24 | 1.5K |
| 13:00 | 21.21 | 21.24 | 21.14 | 21.15 | 71.4K |
| 13:05 | 21.14 | 21.14 | 21.08 | 21.11 | 40.3K |
| 13:10 | 21.11 | 21.12 | 21.04 | 21.04 | 56.4K |
| 13:15 | 21.05 | 21.05 | 21.03 | 21.03 | 29.0K |
| 13:20 | 21.04 | 21.04 | 20.98 | 21.01 | 71.6K |
| 13:25 | 21.01 | 21.02 | 20.98 | 21.01 | 34.6K |
| 13:30 | 21.01 | 21.05 | 21.00 | 21.00 | 54.9K |
| 13:35 | 21.00 | 21.03 | 20.98 | 20.99 | 41.1K |
| 13:40 | 21.00 | 21.03 | 20.99 | 21.03 | 56.2K |
| 13:45 | 21.03 | 21.08 | 21.03 | 21.07 | 52.1K |
| 13:50 | 21.07 | 21.09 | 21.06 | 21.08 | 37.8K |
| 13:55 | 21.07 | 21.07 | 21.02 | 21.02 | 57.0K |
| 14:00 | 21.04 | 21.13 | 21.04 | 21.08 | 125.1K |
| 14:05 | 21.06 | 21.12 | 21.06 | 21.08 | 45.8K |
| 14:10 | 21.08 | 21.11 | 21.07 | 21.10 | 29.8K |
| 14:15 | 21.13 | 21.14 | 21.11 | 21.11 | 40.0K |
| 14:20 | 21.12 | 21.14 | 21.10 | 21.13 | 33.0K |
| 14:25 | 21.13 | 21.13 | 21.07 | 21.10 | 74.7K |
| 14:30 | 21.12 | 21.14 | 21.10 | 21.13 | 44.2K |
| 14:35 | 21.13 | 21.14 | 21.12 | 21.14 | 41.9K |
| 14:40 | 21.14 | 21.17 | 21.13 | 21.17 | 65.1K |
| 14:45 | 21.16 | 21.17 | 21.15 | 21.16 | 91.8K |
| 14:50 | 21.16 | 21.17 | 21.14 | 21.14 | 140.7K |
| 14:55 | 21.13 | 21.15 | 21.12 | 21.12 | 85.9K |
| 15:40 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 20.67 | 20.82 | 20.34 | 20.66 | 2.8M |
| 2025-09-26 | 21.15 | 21.19 | 20.67 | 20.67 | 3.1M |
| 2025-09-25 | 21.15 | 21.47 | 21.01 | 21.15 | 3.5M |
| 2025-09-24 | 20.90 | 21.25 | 20.66 | 21.13 | 3.2M |
| 2025-09-23 | 21.35 | 21.39 | 20.40 | 21.02 | 4.5M |
| 2025-09-22 | 21.20 | 21.41 | 21.13 | 21.32 | 2.5M |
| 2025-09-19 | 21.48 | 21.69 | 21.12 | 21.25 | 3.6M |
| 2025-09-18 | 22.15 | 22.15 | 21.20 | 21.45 | 5.4M |
| 2025-09-17 | 22.12 | 22.28 | 21.90 | 21.96 | 4.2M |
| 2025-09-16 | 21.97 | 22.20 | 21.83 | 22.13 | 3.3M |
| 2025-09-15 | 22.25 | 22.27 | 21.82 | 21.97 | 3.9M |
| 2025-09-12 | 22.42 | 22.72 | 22.22 | 22.25 | 5.7M |
| 2025-09-11 | 21.55 | 22.63 | 21.26 | 22.58 | 9.1M |
| 2025-09-10 | 21.39 | 22.15 | 21.22 | 21.57 | 5.4M |
| 2025-09-09 | 21.96 | 21.96 | 21.16 | 21.25 | 4.4M |
| 2025-09-08 | 21.84 | 22.03 | 21.46 | 21.95 | 4.3M |
| 2025-09-05 | 21.72 | 21.86 | 21.40 | 21.79 | 4.1M |
| 2025-09-04 | 22.20 | 22.58 | 21.15 | 21.53 | 6.0M |
| 2025-09-03 | 23.38 | 23.38 | 22.21 | 22.24 | 6.4M |
| 2025-09-02 | 24.03 | 24.16 | 22.86 | 23.12 | 8.5M |
| 2025-09-01 | 24.35 | 24.68 | 23.95 | 24.22 | 6.8M |
| 2025-08-29 | 24.55 | 25.09 | 24.26 | 24.50 | 9.4M |
| 2025-08-28 | 24.32 | 25.45 | 23.86 | 24.80 | 14.2M |
| 2025-08-27 | 24.50 | 24.75 | 23.66 | 23.69 | 8.8M |
| 2025-08-26 | 24.98 | 24.98 | 24.31 | 24.56 | 9.3M |
| 2025-08-25 | 24.05 | 25.28 | 23.77 | 25.05 | 15.4M |
| 2025-08-22 | 23.75 | 23.90 | 23.52 | 23.87 | 6.7M |
| 2025-08-21 | 24.43 | 24.44 | 23.55 | 23.72 | 10.5M |
| 2025-08-20 | 23.75 | 24.78 | 23.40 | 24.46 | 15.5M |
| 2025-08-19 | 23.76 | 23.96 | 23.50 | 23.74 | 7.1M |
| 2025-08-18 | 23.54 | 23.85 | 23.32 | 23.83 | 8.6M |
| 2025-08-15 | 23.36 | 23.74 | 23.31 | 23.40 | 6.0M |
| 2025-08-14 | 23.52 | 23.74 | 23.27 | 23.36 | 7.4M |
| 2025-08-13 | 23.48 | 23.95 | 23.42 | 23.63 | 8.5M |
| 2025-08-12 | 23.60 | 23.85 | 23.26 | 23.41 | 7.7M |
| 2025-08-11 | 23.50 | 23.66 | 23.24 | 23.30 | 8.5M |
| 2025-08-08 | 23.58 | 24.12 | 23.35 | 23.48 | 10.1M |
| 2025-08-07 | 23.54 | 23.84 | 23.39 | 23.70 | 10.1M |
| 2025-08-06 | 23.38 | 23.77 | 23.15 | 23.50 | 10.4M |
| 2025-08-05 | 22.61 | 24.59 | 22.53 | 23.52 | 16.4M |
| 2025-08-04 | 21.80 | 22.54 | 21.79 | 22.51 | 6.7M |
| 2025-08-01 | 21.80 | 22.26 | 21.57 | 21.94 | 4.1M |
| 2025-07-31 | 21.85 | 22.35 | 21.66 | 21.73 | 4.1M |
| 2025-07-30 | 22.05 | 22.23 | 21.65 | 21.99 | 3.5M |
| 2025-07-29 | 22.00 | 22.15 | 21.93 | 22.13 | 3.0M |
| 2025-07-28 | 21.84 | 22.15 | 21.79 | 22.05 | 3.0M |
| 2025-07-25 | 21.72 | 21.87 | 21.59 | 21.85 | 2.9M |
| 2025-07-24 | 21.57 | 21.80 | 21.55 | 21.75 | 3.0M |
| 2025-07-23 | 21.86 | 21.88 | 21.53 | 21.56 | 3.5M |
| 2025-07-22 | 22.02 | 22.23 | 21.80 | 21.90 | 4.5M |
| 2025-07-21 | 21.96 | 22.22 | 21.94 | 22.22 | 3.5M |
| 2025-07-18 | 22.12 | 22.14 | 21.75 | 21.97 | 3.5M |
| 2025-07-17 | 21.77 | 22.13 | 21.72 | 22.03 | 4.0M |
| 2025-07-16 | 21.93 | 22.12 | 21.77 | 21.83 | 3.0M |
| 2025-07-15 | 22.13 | 22.23 | 21.56 | 21.93 | 3.4M |
| 2025-07-14 | 22.00 | 22.16 | 21.86 | 22.03 | 2.4M |
| 2025-07-11 | 21.87 | 22.15 | 21.73 | 22.02 | 3.1M |
| 2025-07-10 | 22.17 | 22.24 | 21.82 | 21.91 | 2.8M |
| 2025-07-09 | 22.26 | 22.46 | 22.11 | 22.17 | 3.2M |
| 2025-07-08 | 21.97 | 22.33 | 21.92 | 22.28 | 3.5M |
| 2025-07-07 | 21.90 | 22.16 | 21.73 | 22.07 | 2.6M |
| 2025-07-04 | 22.25 | 22.36 | 21.90 | 22.01 | 3.3M |
| 2025-07-03 | 22.24 | 22.65 | 22.14 | 22.33 | 3.4M |
| 2025-07-02 | 22.36 | 22.53 | 22.08 | 22.23 | 4.5M |
| 2025-07-01 | 22.78 | 22.90 | 22.39 | 22.58 | 5.2M |
| 2025-06-30 | 22.22 | 22.99 | 22.10 | 22.88 | 8.8M |
| 2025-06-27 | 22.29 | 23.28 | 22.06 | 22.39 | 9.8M |
| 2025-06-26 | 21.48 | 23.33 | 21.47 | 22.39 | 14.4M |
| 2025-06-25 | 21.38 | 21.77 | 21.36 | 21.67 | 5.1M |
| 2025-06-24 | 21.10 | 21.48 | 20.94 | 21.46 | 5.0M |
| 2025-06-23 | 20.76 | 21.15 | 20.04 | 21.15 | 4.1M |
| 2025-06-20 | 20.38 | 21.29 | 20.25 | 20.54 | 5.0M |
| 2025-06-19 | 21.02 | 21.05 | 20.38 | 20.43 | 3.1M |
| 2025-06-18 | 20.60 | 21.06 | 20.55 | 21.04 | 3.1M |
| 2025-06-17 | 20.67 | 20.85 | 20.56 | 20.70 | 1.9M |
| 2025-06-16 | 20.40 | 20.92 | 20.40 | 20.75 | 2.4M |
| 2025-06-13 | 20.67 | 20.88 | 20.40 | 20.53 | 3.2M |
| 2025-06-12 | 20.88 | 21.13 | 20.76 | 20.85 | 2.3M |
| 2025-06-11 | 21.02 | 21.18 | 20.94 | 20.97 | 2.3M |
| 2025-06-10 | 21.33 | 21.79 | 20.80 | 21.02 | 4.6M |
| 2025-06-09 | 21.13 | 21.49 | 21.13 | 21.33 | 2.5M |
| 2025-06-06 | 21.34 | 21.48 | 21.06 | 21.14 | 2.6M |
| 2025-06-05 | 21.11 | 21.36 | 20.91 | 21.32 | 3.0M |
| 2025-06-04 | 20.89 | 21.15 | 20.85 | 21.12 | 2.8M |
| 2025-06-03 | 20.68 | 21.18 | 20.68 | 20.88 | 3.0M |
| 2025-05-30 | 21.27 | 21.27 | 20.88 | 20.90 | 2.4M |
| 2025-05-29 | 20.67 | 21.38 | 20.67 | 21.27 | 3.1M |
| 2025-05-28 | 20.90 | 21.05 | 20.66 | 20.73 | 2.3M |
| 2025-05-27 | 21.20 | 21.24 | 20.84 | 20.91 | 2.2M |
| 2025-05-26 | 20.70 | 21.26 | 20.70 | 21.20 | 2.4M |
| 2025-05-23 | 21.28 | 21.45 | 20.79 | 20.83 | 3.8M |
| 2025-05-22 | 21.61 | 21.79 | 21.27 | 21.30 | 3.0M |
| 2025-05-21 | 22.15 | 22.15 | 21.47 | 21.65 | 3.9M |
| 2025-05-20 | 21.93 | 22.17 | 21.71 | 22.15 | 3.5M |
| 2025-05-19 | 21.94 | 21.99 | 21.65 | 21.93 | 2.8M |
| 2025-05-16 | 21.94 | 22.22 | 21.70 | 21.78 | 4.1M |
| 2025-05-15 | 22.58 | 22.80 | 21.98 | 22.10 | 5.0M |
| 2025-05-14 | 22.45 | 22.68 | 22.08 | 22.26 | 7.0M |
| 2025-05-13 | 23.36 | 23.36 | 22.50 | 22.56 | 10.3M |
| 2025-05-12 | 22.47 | 23.68 | 22.35 | 23.63 | 14.8M |
| 2025-05-09 | 22.43 | 23.33 | 21.99 | 22.69 | 13.2M |
| 2025-05-08 | 21.77 | 22.42 | 21.66 | 22.33 | 5.8M |
| 2025-05-07 | 21.79 | 22.17 | 21.60 | 21.89 | 6.7M |
| 2025-05-06 | 20.99 | 21.45 | 20.86 | 21.45 | 4.2M |
| 2025-04-30 | 20.56 | 21.02 | 20.51 | 20.77 | 3.7M |
| 2025-04-29 | 20.46 | 20.70 | 20.26 | 20.50 | 2.8M |
| 2025-04-28 | 20.53 | 20.93 | 20.44 | 20.48 | 4.4M |
| 2025-04-25 | 21.54 | 21.72 | 21.02 | 21.11 | 7.7M |
| 2025-04-24 | 21.34 | 21.43 | 20.92 | 21.13 | 3.8M |
| 2025-04-23 | 21.19 | 21.55 | 21.17 | 21.54 | 4.7M |
| 2025-04-22 | 21.30 | 21.45 | 21.08 | 21.11 | 5.1M |
| 2025-04-21 | 21.30 | 21.75 | 21.01 | 21.46 | 7.4M |
| 2025-04-18 | 20.42 | 22.04 | 20.36 | 21.40 | 9.3M |
| 2025-04-17 | 20.66 | 20.90 | 20.50 | 20.60 | 2.4M |
| 2025-04-16 | 20.76 | 21.15 | 20.18 | 20.72 | 2.8M |
| 2025-04-15 | 20.91 | 21.20 | 20.78 | 20.94 | 2.7M |
| 2025-04-14 | 21.16 | 21.43 | 20.95 | 21.04 | 3.4M |
| 2025-04-11 | 20.41 | 21.08 | 20.41 | 20.84 | 4.9M |
| 2025-04-10 | 20.82 | 21.34 | 20.65 | 20.67 | 7.8M |
| 2025-04-09 | 18.65 | 20.70 | 17.62 | 20.48 | 9.9M |
| 2025-04-08 | 18.25 | 19.17 | 18.16 | 18.93 | 8.3M |
| 2025-04-07 | 20.40 | 20.65 | 17.69 | 17.69 | 8.1M |
| 2025-04-03 | 22.30 | 22.59 | 21.91 | 22.11 | 2.8M |
| 2025-04-02 | 22.79 | 22.96 | 22.43 | 22.48 | 3.0M |
| 2025-04-01 | 22.97 | 23.04 | 22.67 | 22.78 | 2.7M |
| 2025-03-31 | 22.91 | 22.98 | 22.35 | 22.67 | 3.4M |
| 2025-03-28 | 23.28 | 23.59 | 22.71 | 23.08 | 5.1M |
| 2025-03-27 | 22.58 | 24.01 | 22.46 | 23.43 | 9.4M |
| 2025-03-26 | 22.42 | 22.83 | 22.42 | 22.57 | 2.4M |
| 2025-03-25 | 22.46 | 23.15 | 22.28 | 22.53 | 3.5M |
| 2025-03-24 | 23.21 | 23.37 | 21.75 | 22.46 | 5.1M |
| 2025-03-21 | 23.52 | 23.90 | 23.15 | 23.15 | 4.0M |
| 2025-03-20 | 23.70 | 24.10 | 23.68 | 23.72 | 3.3M |
| 2025-03-19 | 24.18 | 24.26 | 23.66 | 23.78 | 4.8M |
| 2025-03-18 | 24.15 | 24.48 | 24.06 | 24.30 | 6.0M |
| 2025-03-17 | 23.68 | 24.86 | 23.68 | 24.27 | 9.7M |
| 2025-03-14 | 23.42 | 23.76 | 22.94 | 23.68 | 6.8M |
| 2025-03-13 | 23.66 | 24.48 | 23.26 | 23.73 | 9.5M |
| 2025-03-12 | 23.42 | 23.80 | 23.31 | 23.44 | 4.7M |
| 2025-03-11 | 23.00 | 23.43 | 22.83 | 23.43 | 3.6M |
| 2025-03-10 | 23.53 | 23.65 | 23.24 | 23.35 | 3.3M |
| 2025-03-07 | 23.59 | 23.87 | 23.26 | 23.54 | 6.1M |
| 2025-03-06 | 23.42 | 23.96 | 23.42 | 23.74 | 7.7M |
| 2025-03-05 | 22.91 | 23.64 | 22.91 | 23.39 | 6.3M |
| 2025-03-04 | 22.18 | 23.00 | 22.16 | 22.91 | 4.7M |
| 2025-03-03 | 22.30 | 22.77 | 22.09 | 22.41 | 4.4M |
| 2025-02-28 | 23.52 | 23.60 | 22.14 | 22.14 | 8.1M |
| 2025-02-27 | 24.90 | 24.93 | 23.40 | 23.77 | 10.6M |
| 2025-02-26 | 25.15 | 25.20 | 24.55 | 24.98 | 8.6M |
| 2025-02-25 | 24.80 | 25.28 | 24.66 | 24.89 | 8.6M |
| 2025-02-24 | 24.72 | 25.45 | 24.40 | 25.39 | 12.3M |
| 2025-02-21 | 24.10 | 24.98 | 24.04 | 24.85 | 10.6M |
| 2025-02-20 | 24.46 | 24.47 | 23.86 | 24.21 | 9.3M |
| 2025-02-19 | 24.03 | 24.74 | 24.02 | 24.54 | 9.6M |
| 2025-02-18 | 26.01 | 26.59 | 24.32 | 24.37 | 12.7M |
| 2025-02-17 | 25.80 | 26.39 | 25.78 | 26.28 | 11.9M |
| 2025-02-14 | 26.00 | 26.14 | 25.38 | 26.03 | 15.2M |
| 2025-02-13 | 24.65 | 26.60 | 24.49 | 26.38 | 24.1M |
| 2025-02-12 | 24.80 | 25.08 | 24.55 | 24.89 | 9.4M |
| 2025-02-11 | 25.15 | 25.47 | 24.70 | 24.95 | 9.9M |
| 2025-02-10 | 24.93 | 25.30 | 24.80 | 25.21 | 11.5M |
| 2025-02-07 | 24.73 | 25.24 | 24.31 | 24.93 | 13.7M |
| 2025-02-06 | 23.79 | 24.86 | 23.72 | 24.82 | 11.7M |
| 2025-02-05 | 23.71 | 24.06 | 23.25 | 23.71 | 6.3M |
| 2025-01-27 | 24.40 | 24.83 | 23.56 | 23.56 | 6.9M |
| 2025-01-24 | 23.98 | 24.65 | 23.80 | 24.59 | 8.8M |
| 2025-01-23 | 24.62 | 25.35 | 24.18 | 24.23 | 12.2M |
| 2025-01-22 | 24.08 | 24.88 | 23.65 | 24.25 | 11.3M |
| 2025-01-21 | 23.99 | 24.44 | 23.73 | 24.14 | 9.9M |
| 2025-01-20 | 23.63 | 24.09 | 23.54 | 23.77 | 7.6M |
| 2025-01-17 | 24.10 | 24.19 | 23.39 | 23.46 | 10.6M |
| 2025-01-16 | 24.10 | 24.85 | 23.82 | 24.43 | 11.5M |
| 2025-01-15 | 23.65 | 25.60 | 23.64 | 24.21 | 15.8M |
| 2025-01-14 | 22.99 | 24.10 | 22.62 | 24.06 | 15.6M |
| 2025-01-13 | 22.35 | 24.40 | 22.24 | 23.01 | 17.1M |
| 2025-01-10 | 22.22 | 22.65 | 21.57 | 21.61 | 7.0M |
| 2025-01-09 | 21.86 | 22.61 | 21.68 | 22.38 | 7.6M |
| 2025-01-08 | 22.00 | 22.33 | 20.98 | 22.06 | 8.5M |
| 2025-01-07 | 21.50 | 22.28 | 21.31 | 22.26 | 8.0M |
| 2025-01-06 | 21.80 | 21.90 | 20.89 | 21.30 | 6.6M |
| 2025-01-03 | 22.90 | 23.20 | 21.30 | 21.35 | 8.9M |
| 2025-01-02 | 23.24 | 23.76 | 22.41 | 22.82 | 8.2M |