20.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 18.70 | 18.70 | 18.40 | 18.40 | 0.6M |
| 2022-12-29 | 18.60 | 18.65 | 18.30 | 18.45 | 0.7M |
| 2022-12-28 | 18.90 | 19.00 | 18.55 | 18.60 | 1.0M |
| 2022-12-27 | 19.20 | 19.40 | 18.90 | 18.90 | 1.0M |
| 2022-12-26 | 19.00 | 19.30 | 18.90 | 19.20 | 1.2M |
| 2022-12-23 | 18.70 | 18.90 | 18.50 | 18.80 | 1.0M |
| 2022-12-22 | 19.05 | 19.10 | 18.80 | 19.00 | 0.8M |
| 2022-12-21 | 18.80 | 19.05 | 18.70 | 18.80 | 0.8M |
| 2022-12-20 | 19.00 | 19.35 | 18.55 | 18.55 | 1.6M |
| 2022-12-19 | 19.55 | 19.55 | 19.00 | 19.05 | 1.7M |
| 2022-12-16 | 19.90 | 20.10 | 19.65 | 19.65 | 2.0M |
| 2022-12-15 | 20.40 | 20.45 | 20.05 | 20.10 | 1.6M |
| 2022-12-14 | 20.05 | 20.45 | 20.05 | 20.40 | 2.5M |
| 2022-12-13 | 20.50 | 20.65 | 19.90 | 20.00 | 4.0M |
| 2022-12-12 | 20.85 | 21.30 | 20.20 | 20.20 | 8.3M |
| 2022-12-09 | 20.55 | 21.50 | 20.45 | 20.80 | 21.2M |
| 2022-12-08 | 19.85 | 20.85 | 19.75 | 20.10 | 8.9M |
| 2022-12-07 | 19.90 | 20.10 | 19.20 | 19.60 | 2.6M |
| 2022-12-06 | 20.40 | 20.40 | 19.75 | 20.00 | 4.3M |
| 2022-12-05 | 19.90 | 20.80 | 19.40 | 20.70 | 12.6M |
| 2022-12-02 | 18.70 | 20.30 | 18.65 | 19.90 | 9.9M |
| 2022-12-01 | 19.00 | 19.00 | 18.70 | 18.70 | 1.6M |
| 2022-11-30 | 18.45 | 18.85 | 18.30 | 18.75 | 1.8M |
| 2022-11-29 | 18.10 | 18.40 | 18.00 | 18.35 | 0.7M |
| 2022-11-28 | 18.40 | 18.40 | 17.95 | 18.15 | 0.8M |
| 2022-11-25 | 18.40 | 18.60 | 18.15 | 18.15 | 1.1M |
| 2022-11-24 | 18.25 | 18.40 | 18.10 | 18.40 | 0.8M |
| 2022-11-23 | 18.10 | 18.20 | 18.00 | 18.10 | 0.6M |
| 2022-11-22 | 18.25 | 18.40 | 17.95 | 17.95 | 1.0M |
| 2022-11-21 | 18.40 | 18.65 | 18.25 | 18.25 | 0.8M |
| 2022-11-18 | 18.70 | 18.70 | 18.30 | 18.30 | 1.0M |
| 2022-11-17 | 18.40 | 18.65 | 18.35 | 18.55 | 1.0M |
| 2022-11-16 | 18.45 | 18.65 | 18.25 | 18.25 | 2.0M |
| 2022-11-15 | 18.10 | 18.60 | 17.90 | 18.40 | 3.5M |
| 2022-11-14 | 17.50 | 18.05 | 17.50 | 18.00 | 1.5M |
| 2022-11-11 | 17.95 | 17.95 | 17.45 | 17.50 | 1.5M |
| 2022-11-10 | 17.60 | 17.80 | 17.40 | 17.55 | 0.9M |
| 2022-11-09 | 17.60 | 17.70 | 17.45 | 17.50 | 0.8M |
| 2022-11-08 | 17.55 | 17.80 | 17.35 | 17.45 | 0.9M |
| 2022-11-07 | 17.30 | 17.50 | 17.25 | 17.40 | 0.9M |
| 2022-11-04 | 16.90 | 17.25 | 16.90 | 17.15 | 0.8M |
| 2022-11-03 | 16.75 | 17.00 | 16.65 | 16.90 | 0.6M |
| 2022-11-02 | 16.80 | 17.15 | 16.70 | 17.10 | 0.9M |
| 2022-11-01 | 16.55 | 16.85 | 16.40 | 16.80 | 1.3M |
| 2022-10-31 | 16.50 | 16.50 | 16.25 | 16.40 | 0.6M |
| 2022-10-28 | 16.75 | 16.75 | 16.05 | 16.05 | 1.4M |
| 2022-10-27 | 16.30 | 16.70 | 16.30 | 16.70 | 1.0M |
| 2022-10-26 | 16.75 | 16.75 | 16.25 | 16.25 | 0.9M |
| 2022-10-25 | 17.00 | 17.00 | 16.45 | 16.45 | 1.1M |
| 2022-10-24 | 17.05 | 17.20 | 16.80 | 16.85 | 0.8M |
| 2022-10-21 | 16.95 | 17.05 | 16.60 | 16.65 | 1.2M |
| 2022-10-20 | 17.00 | 17.50 | 16.85 | 17.05 | 1.6M |
| 2022-10-19 | 17.30 | 17.60 | 17.25 | 17.25 | 1.5M |
| 2022-10-18 | 17.15 | 17.30 | 16.60 | 17.10 | 1.3M |
| 2022-10-17 | 16.75 | 16.90 | 16.15 | 16.90 | 1.5M |
| 2022-10-14 | 16.90 | 17.15 | 16.60 | 17.10 | 1.5M |
| 2022-10-13 | 17.30 | 17.45 | 16.00 | 16.20 | 3.4M |
| 2022-10-12 | 17.40 | 17.65 | 17.10 | 17.30 | 1.7M |
| 2022-10-11 | 17.55 | 17.65 | 17.25 | 17.40 | 1.6M |
| 2022-10-07 | 18.35 | 18.45 | 18.15 | 18.20 | 0.7M |
| 2022-10-06 | 18.35 | 18.50 | 18.20 | 18.45 | 1.0M |
| 2022-10-05 | 18.45 | 18.75 | 18.15 | 18.20 | 1.7M |
| 2022-10-04 | 18.35 | 18.35 | 18.00 | 18.25 | 1.0M |
| 2022-10-03 | 17.70 | 18.10 | 17.60 | 17.90 | 1.0M |
| 2022-09-30 | 17.55 | 18.00 | 17.25 | 17.90 | 1.6M |
| 2022-09-29 | 18.00 | 18.15 | 17.75 | 17.90 | 1.7M |
| 2022-09-28 | 19.00 | 19.05 | 17.50 | 17.50 | 4.0M |
| 2022-09-27 | 19.00 | 19.15 | 18.50 | 19.00 | 2.3M |
| 2022-09-26 | 19.50 | 19.70 | 18.65 | 19.00 | 3.3M |
| 2022-09-23 | 20.20 | 20.40 | 19.90 | 19.95 | 1.8M |
| 2022-09-22 | 20.00 | 20.35 | 19.90 | 20.20 | 1.3M |
| 2022-09-21 | 20.25 | 20.40 | 20.05 | 20.10 | 1.1M |
| 2022-09-20 | 20.50 | 20.70 | 20.15 | 20.35 | 1.2M |
| 2022-09-19 | 20.85 | 20.90 | 20.20 | 20.25 | 1.7M |
| 2022-09-16 | 20.65 | 20.75 | 20.35 | 20.45 | 1.6M |
| 2022-09-15 | 20.75 | 20.90 | 20.50 | 20.65 | 1.7M |
| 2022-09-14 | 20.35 | 20.65 | 20.20 | 20.60 | 1.8M |
| 2022-09-13 | 21.20 | 21.20 | 20.85 | 20.85 | 2.0M |
| 2022-09-12 | 21.05 | 21.45 | 20.95 | 21.25 | 2.9M |
| 2022-09-08 | 20.90 | 21.00 | 20.50 | 20.75 | 2.3M |
| 2022-09-07 | 20.30 | 20.55 | 20.15 | 20.50 | 2.0M |
| 2022-09-06 | 21.30 | 21.35 | 20.35 | 20.45 | 4.7M |
| 2022-09-05 | 22.20 | 22.25 | 21.10 | 21.10 | 5.2M |
| 2022-09-02 | 22.55 | 22.75 | 22.20 | 22.20 | 3.1M |
| 2022-09-01 | 22.30 | 22.75 | 22.10 | 22.60 | 4.9M |
| 2022-08-31 | 22.45 | 22.70 | 22.30 | 22.40 | 3.4M |
| 2022-08-30 | 22.75 | 23.70 | 22.65 | 22.70 | 12.7M |
| 2022-08-29 | 22.00 | 22.75 | 21.90 | 22.45 | 2.9M |
| 2022-08-26 | 23.10 | 23.10 | 22.55 | 22.65 | 3.3M |
| 2022-08-25 | 22.55 | 23.00 | 22.45 | 22.95 | 3.9M |
| 2022-08-24 | 22.80 | 22.80 | 22.15 | 22.30 | 1.5M |
| 2022-08-23 | 22.30 | 22.65 | 22.10 | 22.50 | 2.9M |
| 2022-08-22 | 22.70 | 23.05 | 22.25 | 22.30 | 4.1M |
| 2022-08-19 | 22.70 | 22.80 | 22.25 | 22.35 | 3.1M |
| 2022-08-18 | 22.60 | 23.05 | 22.25 | 22.70 | 6.1M |
| 2022-08-17 | 22.10 | 22.70 | 22.10 | 22.45 | 4.9M |
| 2022-08-16 | 22.20 | 22.50 | 22.10 | 22.20 | 6.9M |
| 2022-08-15 | 21.65 | 22.20 | 21.45 | 22.00 | 3.1M |
| 2022-08-12 | 21.55 | 22.20 | 21.45 | 21.70 | 4.8M |
| 2022-08-11 | 21.60 | 21.65 | 21.35 | 21.35 | 2.5M |
| 2022-08-10 | 21.25 | 21.65 | 21.25 | 21.40 | 2.5M |
| 2022-08-09 | 21.25 | 21.85 | 21.10 | 21.20 | 4.0M |
| 2022-08-08 | 20.75 | 21.25 | 20.25 | 21.25 | 3.6M |
| 2022-08-05 | 20.35 | 20.75 | 20.30 | 20.75 | 1.8M |
| 2022-08-04 | 20.60 | 20.60 | 19.80 | 20.30 | 2.5M |
| 2022-08-03 | 20.70 | 21.00 | 20.30 | 20.40 | 2.6M |
| 2022-08-02 | 21.90 | 21.90 | 20.70 | 20.85 | 5.9M |
| 2022-08-01 | 22.40 | 22.40 | 22.05 | 22.25 | 3.1M |
| 2022-07-29 | 21.90 | 22.10 | 21.75 | 22.00 | 1.9M |
| 2022-07-28 | 22.25 | 22.25 | 21.50 | 21.55 | 1.9M |
| 2022-07-27 | 21.90 | 22.00 | 21.55 | 21.95 | 1.9M |
| 2022-07-26 | 22.35 | 22.35 | 21.70 | 21.70 | 2.0M |
| 2022-07-25 | 22.20 | 22.60 | 22.20 | 22.25 | 3.1M |
| 2022-07-22 | 22.30 | 22.35 | 21.90 | 22.05 | 2.0M |
| 2022-07-21 | 22.00 | 22.30 | 21.75 | 22.20 | 2.8M |
| 2022-07-20 | 22.60 | 22.65 | 22.00 | 22.05 | 3.3M |
| 2022-07-19 | 21.65 | 22.45 | 21.60 | 22.10 | 5.0M |
| 2022-07-18 | 21.55 | 22.00 | 21.50 | 21.60 | 5.0M |
| 2022-07-15 | 21.35 | 21.40 | 20.85 | 21.30 | 2.0M |
| 2022-07-14 | 20.80 | 21.30 | 20.40 | 21.15 | 2.8M |
| 2022-07-13 | 20.75 | 21.30 | 20.50 | 21.00 | 3.7M |
| 2022-07-12 | 21.15 | 21.25 | 19.95 | 20.00 | 4.8M |
| 2022-07-11 | 21.35 | 21.60 | 21.00 | 21.40 | 3.0M |
| 2022-07-08 | 21.25 | 21.50 | 20.95 | 21.05 | 3.1M |
| 2022-07-07 | 21.00 | 21.15 | 20.45 | 20.95 | 3.2M |
| 2022-07-06 | 21.55 | 21.65 | 20.70 | 20.70 | 3.5M |
| 2022-07-05 | 21.60 | 22.20 | 21.25 | 21.50 | 5.4M |
| 2022-07-04 | 21.10 | 21.45 | 20.70 | 20.85 | 3.1M |
| 2022-07-01 | 21.90 | 22.35 | 20.55 | 20.65 | 4.8M |
| 2022-06-30 | 22.30 | 22.35 | 21.70 | 21.75 | 3.5M |
| 2022-06-29 | 22.20 | 22.75 | 22.20 | 22.40 | 5.0M |
| 2022-06-28 | 22.50 | 22.75 | 22.10 | 22.15 | 4.1M |
| 2022-06-27 | 22.50 | 22.60 | 22.00 | 22.25 | 6.4M |
| 2022-06-24 | 21.35 | 22.20 | 21.20 | 22.00 | 5.3M |
| 2022-06-23 | 21.00 | 21.35 | 20.60 | 21.00 | 3.4M |
| 2022-06-22 | 21.05 | 22.30 | 20.75 | 20.85 | 10.3M |
| 2022-06-21 | 20.20 | 20.80 | 20.10 | 20.65 | 2.1M |
| 2022-06-20 | 21.15 | 21.20 | 19.90 | 20.00 | 3.7M |
| 2022-06-17 | 20.75 | 21.25 | 20.65 | 20.70 | 4.2M |
| 2022-06-16 | 22.10 | 22.40 | 21.10 | 21.10 | 3.8M |
| 2022-06-15 | 21.80 | 22.25 | 21.50 | 21.70 | 2.3M |
| 2022-06-14 | 21.65 | 22.05 | 21.25 | 21.75 | 3.4M |
| 2022-06-13 | 22.20 | 22.25 | 21.85 | 21.85 | 2.9M |
| 2022-06-10 | 22.65 | 22.80 | 22.45 | 22.60 | 1.9M |
| 2022-06-09 | 22.65 | 23.00 | 22.65 | 22.75 | 2.3M |
| 2022-06-08 | 23.00 | 23.10 | 22.55 | 22.60 | 4.1M |
| 2022-06-07 | 23.70 | 23.70 | 22.90 | 22.90 | 6.3M |
| 2022-06-06 | 24.05 | 24.30 | 23.80 | 23.80 | 9.9M |
| 2022-06-02 | 24.05 | 24.25 | 23.70 | 23.90 | 11.8M |
| 2022-06-01 | 22.70 | 24.35 | 22.65 | 24.30 | 20.8M |
| 2022-05-31 | 22.45 | 22.70 | 22.40 | 22.50 | 2.0M |
| 2022-05-30 | 22.45 | 22.70 | 22.35 | 22.45 | 3.1M |
| 2022-05-27 | 22.00 | 22.60 | 21.90 | 22.10 | 7.9M |
| 2022-05-26 | 22.20 | 22.60 | 21.60 | 21.60 | 4.2M |
| 2022-05-25 | 21.75 | 22.15 | 21.70 | 21.95 | 2.8M |
| 2022-05-24 | 22.20 | 22.25 | 21.45 | 21.45 | 2.8M |
| 2022-05-23 | 21.95 | 22.35 | 21.80 | 22.10 | 3.9M |
| 2022-05-20 | 22.05 | 22.35 | 21.90 | 21.95 | 6.9M |
| 2022-05-19 | 21.10 | 22.10 | 21.05 | 22.10 | 4.9M |
| 2022-05-18 | 21.40 | 21.80 | 21.30 | 21.75 | 8.8M |
| 2022-05-17 | 20.50 | 21.80 | 20.50 | 21.60 | 20.0M |
| 2022-05-16 | 20.45 | 20.45 | 20.00 | 20.15 | 2.6M |
| 2022-05-13 | 19.45 | 20.30 | 19.30 | 20.15 | 6.3M |
| 2022-05-12 | 19.85 | 20.25 | 19.15 | 19.15 | 4.1M |
| 2022-05-11 | 20.30 | 20.75 | 20.00 | 20.00 | 2.8M |
| 2022-05-10 | 19.90 | 20.40 | 19.65 | 20.35 | 4.5M |
| 2022-05-09 | 21.00 | 21.00 | 19.95 | 20.05 | 6.4M |
| 2022-05-06 | 21.35 | 21.50 | 21.05 | 21.10 | 3.4M |
| 2022-05-05 | 22.20 | 22.40 | 21.80 | 22.00 | 2.7M |
| 2022-05-04 | 22.10 | 22.35 | 21.70 | 21.80 | 2.8M |
| 2022-05-03 | 22.30 | 22.50 | 21.55 | 21.85 | 4.2M |
| 2022-04-29 | 22.95 | 23.00 | 22.30 | 22.30 | 3.8M |
| 2022-04-27 | 23.05 | 23.30 | 22.30 | 22.80 | 6.6M |
| 2022-04-26 | 24.35 | 24.45 | 24.00 | 24.05 | 2.8M |
| 2022-04-25 | 24.65 | 24.80 | 23.90 | 23.90 | 5.9M |
| 2022-04-22 | 25.15 | 25.40 | 25.00 | 25.00 | 3.7M |
| 2022-04-21 | 26.10 | 26.15 | 25.40 | 25.40 | 7.0M |
| 2022-04-20 | 25.05 | 26.20 | 24.80 | 26.00 | 22.0M |
| 2022-04-19 | 25.30 | 25.30 | 24.80 | 24.80 | 2.8M |
| 2022-04-18 | 24.80 | 25.45 | 24.75 | 25.00 | 5.5M |
| 2022-04-15 | 24.65 | 25.30 | 24.65 | 24.70 | 4.7M |
| 2022-04-14 | 24.90 | 25.00 | 24.65 | 24.75 | 2.1M |
| 2022-04-13 | 24.80 | 24.90 | 24.60 | 24.70 | 2.3M |
| 2022-04-12 | 25.05 | 25.30 | 24.30 | 24.55 | 5.1M |
| 2022-04-11 | 25.40 | 26.00 | 25.05 | 25.05 | 8.1M |
| 2022-04-08 | 25.00 | 25.55 | 24.85 | 25.25 | 4.0M |
| 2022-04-07 | 25.75 | 25.80 | 24.70 | 24.70 | 5.3M |
| 2022-04-06 | 25.60 | 25.95 | 25.55 | 25.75 | 3.8M |
| 2022-04-01 | 25.50 | 25.85 | 25.40 | 25.55 | 3.2M |
| 2022-03-31 | 25.90 | 26.25 | 25.65 | 25.65 | 6.2M |
| 2022-03-30 | 26.00 | 26.20 | 25.60 | 25.60 | 6.1M |
| 2022-03-29 | 25.45 | 25.90 | 25.30 | 25.55 | 7.9M |
| 2022-03-28 | 25.15 | 25.20 | 24.70 | 25.05 | 4.5M |
| 2022-03-25 | 26.00 | 26.00 | 25.10 | 25.15 | 5.7M |
| 2022-03-24 | 25.75 | 26.25 | 25.65 | 25.70 | 6.6M |
| 2022-03-23 | 26.30 | 26.30 | 25.55 | 25.65 | 8.9M |
| 2022-03-22 | 26.20 | 26.70 | 26.05 | 26.05 | 8.7M |
| 2022-03-21 | 26.30 | 26.80 | 26.00 | 26.05 | 10.4M |
| 2022-03-18 | 27.00 | 27.05 | 26.10 | 26.10 | 14.1M |
| 2022-03-17 | 27.20 | 27.25 | 26.30 | 27.10 | 24.7M |
| 2022-03-16 | 25.70 | 27.35 | 25.55 | 26.50 | 39.3M |
| 2022-03-15 | 25.70 | 26.35 | 25.40 | 25.45 | 16.5M |
| 2022-03-14 | 26.15 | 26.30 | 25.60 | 25.65 | 7.1M |
| 2022-03-11 | 26.25 | 26.50 | 25.75 | 26.15 | 12.3M |
| 2022-03-10 | 26.20 | 26.80 | 25.40 | 26.20 | 37.4M |
| 2022-03-09 | 24.70 | 26.70 | 24.15 | 26.20 | 40.3M |
| 2022-03-08 | 23.70 | 24.70 | 23.50 | 24.40 | 12.5M |
| 2022-03-07 | 24.95 | 24.95 | 23.80 | 23.85 | 6.5M |
| 2022-03-04 | 25.35 | 25.80 | 24.80 | 24.90 | 11.5M |
| 2022-03-03 | 25.00 | 25.85 | 24.80 | 25.35 | 19.6M |
| 2022-03-02 | 24.70 | 25.30 | 24.50 | 24.70 | 11.0M |
| 2022-03-01 | 24.35 | 24.85 | 24.35 | 24.65 | 3.5M |
| 2022-02-25 | 24.15 | 24.40 | 23.80 | 24.15 | 3.8M |
| 2022-02-24 | 24.60 | 25.20 | 23.65 | 23.65 | 10.1M |
| 2022-02-23 | 24.05 | 25.05 | 24.05 | 24.95 | 4.9M |
| 2022-02-22 | 25.05 | 25.10 | 24.00 | 24.00 | 8.5M |
| 2022-02-21 | 25.00 | 25.15 | 24.90 | 24.90 | 4.6M |
| 2022-02-18 | 25.00 | 25.20 | 24.90 | 25.00 | 5.0M |
| 2022-02-17 | 25.30 | 25.50 | 25.00 | 25.05 | 4.8M |
| 2022-02-16 | 25.35 | 25.70 | 25.10 | 25.10 | 7.4M |
| 2022-02-15 | 25.20 | 25.40 | 25.05 | 25.05 | 3.8M |
| 2022-02-14 | 25.30 | 25.35 | 24.95 | 25.15 | 4.5M |
| 2022-02-11 | 25.80 | 26.30 | 25.70 | 25.75 | 3.9M |
| 2022-02-10 | 26.95 | 26.95 | 25.95 | 26.00 | 5.4M |
| 2022-02-09 | 26.25 | 26.70 | 26.10 | 26.60 | 5.5M |
| 2022-02-08 | 25.95 | 26.60 | 25.80 | 26.25 | 5.1M |
| 2022-02-07 | 25.65 | 26.15 | 25.20 | 25.95 | 5.3M |
| 2022-01-26 | 25.25 | 25.40 | 24.85 | 25.30 | 4.8M |
| 2022-01-25 | 25.90 | 25.95 | 25.00 | 25.00 | 8.8M |
| 2022-01-24 | 25.20 | 26.05 | 24.90 | 26.00 | 10.1M |
| 2022-01-21 | 26.05 | 26.40 | 25.25 | 25.30 | 8.3M |
| 2022-01-20 | 26.50 | 26.80 | 26.00 | 26.10 | 5.5M |
| 2022-01-19 | 26.15 | 26.70 | 25.90 | 26.35 | 5.1M |
| 2022-01-18 | 27.00 | 27.35 | 26.30 | 26.35 | 6.7M |
| 2022-01-17 | 26.45 | 27.45 | 26.20 | 27.10 | 7.5M |
| 2022-01-14 | 27.20 | 27.65 | 26.20 | 26.20 | 12.4M |
| 2022-01-13 | 27.45 | 27.90 | 26.90 | 27.15 | 10.9M |
| 2022-01-12 | 28.10 | 28.25 | 27.00 | 27.00 | 18.3M |
| 2022-01-11 | 27.81 | 28.15 | 26.93 | 27.57 | 16.3M |
| 2022-01-10 | 28.06 | 28.55 | 27.47 | 27.52 | 15.6M |
| 2022-01-07 | 29.87 | 30.26 | 27.62 | 27.62 | 30.2M |
| 2022-01-06 | 32.32 | 33.00 | 30.41 | 30.41 | 40.5M |
| 2022-01-05 | 35.45 | 35.99 | 33.59 | 33.74 | 11.0M |
| 2022-01-04 | 33.79 | 35.35 | 33.59 | 35.35 | 12.0M |
| 2022-01-03 | 34.23 | 34.47 | 33.59 | 33.59 | 3.7M |