20.29
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.14 | 20.20 | 19.96 | 20.02 | 217.0K |
| 09:35 | 20.02 | 20.18 | 20.02 | 20.08 | 104.9K |
| 09:40 | 20.09 | 20.20 | 20.08 | 20.14 | 97.4K |
| 09:45 | 20.16 | 20.18 | 20.06 | 20.10 | 66.4K |
| 09:50 | 20.09 | 20.19 | 20.02 | 20.06 | 137.1K |
| 09:55 | 20.04 | 20.05 | 19.90 | 20.04 | 150.4K |
| 10:00 | 20.04 | 20.10 | 19.97 | 20.06 | 58.1K |
| 10:05 | 20.02 | 20.19 | 20.01 | 20.19 | 42.7K |
| 10:10 | 20.15 | 20.19 | 20.10 | 20.15 | 48.0K |
| 10:15 | 20.16 | 20.22 | 20.12 | 20.16 | 21.5K |
| 10:20 | 20.13 | 20.18 | 20.11 | 20.14 | 9.3K |
| 10:25 | 20.16 | 20.19 | 20.11 | 20.13 | 21.8K |
| 10:30 | 20.15 | 20.15 | 20.11 | 20.11 | 16.5K |
| 10:35 | 20.11 | 20.12 | 20.05 | 20.12 | 48.0K |
| 10:40 | 20.09 | 20.11 | 20.08 | 20.11 | 5.9K |
| 10:45 | 20.12 | 20.15 | 20.09 | 20.15 | 16.5K |
| 10:50 | 20.14 | 20.15 | 20.13 | 20.14 | 15.1K |
| 10:55 | 20.14 | 20.25 | 20.14 | 20.21 | 22.1K |
| 11:00 | 20.20 | 20.24 | 20.17 | 20.18 | 54.3K |
| 11:05 | 20.20 | 20.22 | 20.17 | 20.17 | 13.3K |
| 11:10 | 20.17 | 20.31 | 20.13 | 20.29 | 48.4K |
| 11:15 | 20.28 | 20.29 | 20.23 | 20.24 | 45.5K |
| 11:20 | 20.23 | 20.29 | 20.22 | 20.22 | 29.8K |
| 11:25 | 20.22 | 20.24 | 20.18 | 20.18 | 30.5K |
| 13:00 | 20.18 | 20.18 | 20.10 | 20.10 | 23.5K |
| 13:05 | 20.09 | 20.10 | 20.08 | 20.08 | 12.5K |
| 13:10 | 20.08 | 20.11 | 20.08 | 20.10 | 4.1K |
| 13:15 | 20.10 | 20.12 | 20.08 | 20.08 | 13.6K |
| 13:20 | 20.08 | 20.11 | 20.07 | 20.07 | 8.6K |
| 13:25 | 20.06 | 20.08 | 20.05 | 20.05 | 14.4K |
| 13:30 | 20.04 | 20.05 | 20.00 | 20.05 | 93.8K |
| 13:35 | 20.05 | 20.06 | 20.02 | 20.02 | 19.8K |
| 13:40 | 20.02 | 20.03 | 19.99 | 20.00 | 26.3K |
| 13:45 | 19.99 | 20.04 | 19.98 | 20.04 | 11.8K |
| 13:50 | 20.03 | 20.03 | 19.94 | 19.96 | 44.1K |
| 13:55 | 19.97 | 19.97 | 19.92 | 19.92 | 22.3K |
| 14:00 | 19.92 | 19.99 | 19.91 | 19.98 | 31.2K |
| 14:05 | 19.99 | 20.00 | 19.96 | 20.00 | 20.1K |
| 14:10 | 20.00 | 20.00 | 19.96 | 19.98 | 13.4K |
| 14:15 | 19.97 | 20.01 | 19.97 | 20.00 | 5.8K |
| 14:20 | 20.00 | 20.03 | 19.98 | 19.98 | 16.2K |
| 14:25 | 19.97 | 19.97 | 19.95 | 19.97 | 15.1K |
| 14:30 | 19.98 | 20.00 | 19.95 | 19.96 | 25.6K |
| 14:35 | 19.96 | 20.01 | 19.96 | 19.98 | 34.9K |
| 14:40 | 19.98 | 20.00 | 19.96 | 20.00 | 28.6K |
| 14:45 | 20.01 | 20.05 | 19.99 | 20.00 | 24.1K |
| 14:50 | 20.04 | 20.04 | 19.95 | 19.97 | 41.0K |
| 14:55 | 19.97 | 20.02 | 19.96 | 19.96 | 6.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 20.26 | 20.71 | 20.22 | 20.29 | 2.2M |
| 2025-09-29 | 19.95 | 20.29 | 19.56 | 20.11 | 1.7M |
| 2025-09-26 | 20.15 | 20.31 | 19.90 | 19.95 | 1.9M |
| 2025-09-25 | 20.18 | 20.78 | 19.97 | 20.25 | 2.4M |
| 2025-09-24 | 19.85 | 20.40 | 19.53 | 20.18 | 2.0M |
| 2025-09-23 | 20.38 | 20.52 | 19.26 | 19.90 | 3.1M |
| 2025-09-22 | 20.10 | 20.69 | 20.00 | 20.54 | 2.5M |
| 2025-09-19 | 20.30 | 20.51 | 19.84 | 20.00 | 2.4M |
| 2025-09-18 | 20.46 | 21.13 | 20.00 | 20.15 | 3.4M |
| 2025-09-17 | 20.82 | 20.99 | 20.35 | 20.43 | 2.2M |
| 2025-09-16 | 20.78 | 20.98 | 20.50 | 20.89 | 1.9M |
| 2025-09-15 | 20.85 | 21.20 | 20.49 | 20.69 | 2.5M |
| 2025-09-12 | 21.04 | 21.46 | 20.83 | 20.92 | 1.9M |
| 2025-09-11 | 20.33 | 21.12 | 20.02 | 21.10 | 2.3M |
| 2025-09-10 | 20.25 | 20.59 | 20.20 | 20.20 | 1.8M |
| 2025-09-09 | 20.89 | 20.89 | 20.03 | 20.21 | 2.4M |
| 2025-09-08 | 20.65 | 21.14 | 20.34 | 20.91 | 2.4M |
| 2025-09-05 | 19.99 | 20.55 | 19.77 | 20.50 | 2.2M |
| 2025-09-04 | 20.18 | 20.50 | 19.50 | 19.83 | 3.2M |
| 2025-09-03 | 20.96 | 20.98 | 20.03 | 20.18 | 3.4M |
| 2025-09-02 | 21.10 | 21.39 | 20.48 | 20.70 | 4.3M |
| 2025-09-01 | 21.23 | 21.71 | 21.17 | 21.21 | 3.4M |
| 2025-08-29 | 21.55 | 21.55 | 20.88 | 21.18 | 3.8M |
| 2025-08-28 | 21.30 | 21.80 | 20.70 | 21.64 | 6.2M |
| 2025-08-27 | 22.25 | 23.18 | 21.50 | 21.57 | 7.2M |
| 2025-08-26 | 21.98 | 22.50 | 21.70 | 22.15 | 3.2M |
| 2025-08-25 | 22.12 | 22.29 | 21.60 | 21.98 | 4.5M |
| 2025-08-22 | 21.38 | 22.58 | 21.10 | 21.77 | 6.1M |
| 2025-08-21 | 20.60 | 21.45 | 20.42 | 21.20 | 5.1M |
| 2025-08-20 | 20.20 | 20.64 | 19.88 | 20.59 | 3.7M |
| 2025-08-19 | 20.41 | 20.60 | 20.16 | 20.27 | 2.8M |
| 2025-08-18 | 20.05 | 20.92 | 20.00 | 20.49 | 4.0M |
| 2025-08-15 | 19.80 | 20.36 | 19.80 | 20.15 | 2.6M |
| 2025-08-14 | 20.09 | 20.38 | 19.79 | 19.97 | 3.5M |
| 2025-08-13 | 19.82 | 20.21 | 19.80 | 20.09 | 3.2M |
| 2025-08-12 | 20.41 | 20.97 | 19.71 | 19.91 | 4.6M |
| 2025-08-11 | 19.90 | 20.42 | 19.90 | 20.40 | 3.1M |
| 2025-08-08 | 20.28 | 20.49 | 19.70 | 19.90 | 5.3M |
| 2025-08-07 | 19.75 | 21.21 | 19.70 | 20.61 | 7.4M |
| 2025-08-06 | 19.34 | 19.92 | 19.10 | 19.71 | 3.8M |
| 2025-08-05 | 19.53 | 19.80 | 19.06 | 19.34 | 4.6M |
| 2025-08-04 | 18.79 | 19.75 | 18.66 | 19.52 | 6.0M |
| 2025-08-01 | 18.20 | 19.00 | 18.05 | 18.81 | 4.7M |
| 2025-07-31 | 17.96 | 18.48 | 17.96 | 18.03 | 3.3M |
| 2025-07-30 | 17.97 | 18.25 | 17.80 | 17.96 | 2.2M |
| 2025-07-29 | 18.14 | 18.14 | 17.85 | 18.00 | 1.6M |
| 2025-07-28 | 17.95 | 18.38 | 17.69 | 18.18 | 3.0M |
| 2025-07-25 | 17.37 | 17.75 | 17.30 | 17.75 | 2.2M |
| 2025-07-24 | 17.37 | 17.71 | 17.23 | 17.36 | 2.6M |
| 2025-07-23 | 17.43 | 17.45 | 17.19 | 17.22 | 1.6M |
| 2025-07-22 | 17.47 | 17.61 | 17.28 | 17.39 | 1.6M |
| 2025-07-21 | 17.62 | 17.62 | 17.29 | 17.48 | 2.1M |
| 2025-07-18 | 17.55 | 17.73 | 17.35 | 17.45 | 2.8M |
| 2025-07-17 | 16.92 | 17.75 | 16.89 | 17.58 | 4.2M |
| 2025-07-16 | 16.78 | 17.25 | 16.64 | 16.98 | 2.7M |
| 2025-07-15 | 16.15 | 16.92 | 16.11 | 16.81 | 3.4M |
| 2025-07-14 | 16.50 | 16.60 | 16.16 | 16.29 | 2.0M |
| 2025-07-11 | 15.88 | 16.18 | 15.76 | 16.15 | 2.0M |
| 2025-07-10 | 15.84 | 16.01 | 15.65 | 15.86 | 1.7M |
| 2025-07-09 | 15.85 | 15.88 | 15.66 | 15.77 | 1.4M |
| 2025-07-08 | 15.82 | 15.92 | 15.71 | 15.85 | 0.9M |
| 2025-07-07 | 15.59 | 15.80 | 15.59 | 15.73 | 0.9M |
| 2025-07-04 | 15.83 | 15.83 | 15.54 | 15.66 | 1.5M |
| 2025-07-03 | 15.76 | 15.97 | 15.60 | 15.79 | 2.0M |
| 2025-07-02 | 15.80 | 15.80 | 15.50 | 15.62 | 1.4M |
| 2025-07-01 | 15.99 | 16.21 | 15.72 | 15.72 | 1.3M |
| 2025-06-30 | 16.21 | 16.29 | 15.86 | 15.99 | 1.4M |
| 2025-06-27 | 15.85 | 16.09 | 15.71 | 15.74 | 2.2M |
| 2025-06-26 | 15.87 | 16.24 | 15.65 | 15.88 | 2.3M |
| 2025-06-25 | 15.70 | 15.85 | 15.44 | 15.83 | 1.5M |
| 2025-06-24 | 15.30 | 15.74 | 15.21 | 15.69 | 1.3M |
| 2025-06-23 | 14.86 | 15.28 | 14.64 | 15.27 | 1.2M |
| 2025-06-20 | 15.20 | 15.23 | 14.73 | 14.77 | 1.0M |
| 2025-06-19 | 15.37 | 15.68 | 15.00 | 15.06 | 1.3M |
| 2025-06-18 | 15.20 | 15.40 | 15.12 | 15.31 | 1.3M |
| 2025-06-17 | 15.20 | 15.32 | 15.06 | 15.26 | 1.0M |
| 2025-06-16 | 15.03 | 15.35 | 14.96 | 15.20 | 0.9M |
| 2025-06-13 | 15.26 | 15.26 | 14.92 | 14.95 | 1.4M |
| 2025-06-12 | 15.26 | 15.40 | 15.04 | 15.30 | 0.9M |
| 2025-06-11 | 15.27 | 15.57 | 15.24 | 15.28 | 0.9M |
| 2025-06-10 | 15.69 | 15.70 | 15.02 | 15.27 | 1.6M |
| 2025-06-09 | 15.58 | 15.76 | 15.51 | 15.58 | 1.7M |
| 2025-06-06 | 15.34 | 15.75 | 15.26 | 15.60 | 1.6M |
| 2025-06-05 | 15.03 | 15.45 | 14.98 | 15.33 | 1.6M |
| 2025-06-04 | 14.95 | 15.19 | 14.95 | 15.03 | 0.9M |
| 2025-06-03 | 14.91 | 15.30 | 14.83 | 14.95 | 1.0M |
| 2025-05-30 | 15.24 | 15.26 | 14.78 | 14.85 | 1.0M |
| 2025-05-29 | 14.60 | 15.27 | 14.60 | 15.26 | 1.4M |
| 2025-05-28 | 14.81 | 14.93 | 14.61 | 14.66 | 0.7M |
| 2025-05-27 | 15.05 | 15.05 | 14.66 | 14.76 | 0.8M |
| 2025-05-26 | 14.95 | 15.01 | 14.70 | 14.87 | 0.8M |
| 2025-05-23 | 15.02 | 15.35 | 14.80 | 14.80 | 1.2M |
| 2025-05-22 | 15.09 | 15.33 | 14.92 | 14.97 | 1.2M |
| 2025-05-21 | 15.38 | 15.38 | 14.97 | 15.05 | 1.3M |
| 2025-05-20 | 15.31 | 15.43 | 15.15 | 15.36 | 1.0M |
| 2025-05-19 | 15.04 | 15.35 | 14.96 | 15.25 | 1.0M |
| 2025-05-16 | 15.24 | 15.31 | 15.01 | 15.09 | 1.0M |
| 2025-05-15 | 15.45 | 15.48 | 15.04 | 15.16 | 1.1M |
| 2025-05-14 | 15.54 | 15.76 | 15.25 | 15.35 | 1.4M |
| 2025-05-13 | 15.93 | 15.94 | 15.50 | 15.59 | 1.3M |
| 2025-05-12 | 15.94 | 15.99 | 15.64 | 15.73 | 2.2M |
| 2025-05-09 | 16.18 | 16.26 | 15.71 | 15.71 | 1.0M |
| 2025-05-08 | 15.85 | 16.23 | 15.76 | 16.16 | 1.8M |
| 2025-05-07 | 16.13 | 16.25 | 15.61 | 15.79 | 1.4M |
| 2025-05-06 | 15.77 | 16.10 | 15.65 | 15.85 | 1.4M |
| 2025-04-30 | 15.02 | 15.70 | 15.02 | 15.67 | 1.7M |
| 2025-04-29 | 14.65 | 15.18 | 14.54 | 15.02 | 1.2M |
| 2025-04-28 | 15.03 | 15.04 | 14.55 | 14.75 | 1.4M |
| 2025-04-25 | 15.19 | 15.36 | 14.71 | 14.92 | 1.6M |
| 2025-04-24 | 15.46 | 15.69 | 15.18 | 15.29 | 1.1M |
| 2025-04-23 | 15.50 | 15.78 | 15.43 | 15.57 | 1.0M |
| 2025-04-22 | 15.57 | 15.64 | 15.32 | 15.54 | 1.0M |
| 2025-04-21 | 15.11 | 15.55 | 14.90 | 15.50 | 1.4M |
| 2025-04-18 | 15.07 | 15.29 | 14.92 | 15.11 | 0.8M |
| 2025-04-17 | 15.13 | 15.38 | 14.92 | 15.16 | 1.2M |
| 2025-04-16 | 15.58 | 15.70 | 14.70 | 15.05 | 1.3M |
| 2025-04-15 | 15.28 | 15.70 | 15.20 | 15.56 | 1.6M |
| 2025-04-14 | 15.58 | 15.68 | 15.28 | 15.39 | 1.5M |
| 2025-04-11 | 14.99 | 15.47 | 14.71 | 15.20 | 2.2M |
| 2025-04-10 | 14.94 | 15.33 | 14.66 | 14.90 | 1.7M |
| 2025-04-09 | 13.98 | 14.67 | 13.21 | 14.48 | 3.2M |
| 2025-04-08 | 13.99 | 14.66 | 13.70 | 14.09 | 2.4M |
| 2025-04-07 | 15.98 | 15.98 | 13.46 | 13.63 | 2.9M |
| 2025-04-03 | 17.00 | 17.18 | 16.61 | 16.82 | 1.1M |
| 2025-04-02 | 17.19 | 17.42 | 16.87 | 17.13 | 1.3M |
| 2025-04-01 | 16.82 | 17.29 | 16.82 | 17.00 | 1.3M |
| 2025-03-31 | 17.13 | 17.13 | 16.50 | 16.82 | 2.2M |
| 2025-03-28 | 17.47 | 17.54 | 17.02 | 17.13 | 1.3M |
| 2025-03-27 | 17.21 | 17.58 | 17.01 | 17.23 | 1.8M |
| 2025-03-26 | 17.55 | 17.55 | 17.21 | 17.29 | 1.1M |
| 2025-03-25 | 17.41 | 17.58 | 17.13 | 17.35 | 2.3M |
| 2025-03-24 | 18.17 | 18.34 | 17.00 | 17.31 | 2.9M |
| 2025-03-21 | 18.74 | 18.74 | 18.11 | 18.20 | 1.8M |
| 2025-03-20 | 18.52 | 18.95 | 18.52 | 18.70 | 1.4M |
| 2025-03-19 | 18.88 | 19.09 | 18.60 | 18.70 | 1.7M |
| 2025-03-18 | 19.38 | 19.38 | 18.88 | 19.04 | 1.7M |
| 2025-03-17 | 18.65 | 19.39 | 18.45 | 19.10 | 2.6M |
| 2025-03-14 | 18.77 | 18.79 | 18.31 | 18.74 | 1.7M |
| 2025-03-13 | 18.86 | 19.00 | 18.23 | 18.72 | 2.1M |
| 2025-03-12 | 19.13 | 19.38 | 18.81 | 18.89 | 2.3M |
| 2025-03-11 | 19.35 | 19.48 | 18.86 | 19.10 | 3.8M |
| 2025-03-10 | 19.53 | 20.16 | 19.28 | 19.58 | 3.8M |
| 2025-03-07 | 19.59 | 20.30 | 19.32 | 19.53 | 4.9M |
| 2025-03-06 | 19.23 | 19.90 | 19.12 | 19.60 | 5.9M |
| 2025-03-05 | 18.83 | 19.03 | 18.39 | 18.79 | 3.0M |
| 2025-03-04 | 17.87 | 18.95 | 17.70 | 18.75 | 4.7M |
| 2025-03-03 | 17.65 | 18.56 | 17.26 | 17.89 | 4.5M |
| 2025-02-28 | 18.20 | 18.25 | 17.08 | 17.14 | 2.6M |
| 2025-02-27 | 18.45 | 18.60 | 17.85 | 18.30 | 2.5M |
| 2025-02-26 | 18.34 | 18.65 | 18.34 | 18.45 | 2.0M |
| 2025-02-25 | 18.16 | 18.64 | 18.10 | 18.44 | 1.9M |
| 2025-02-24 | 18.66 | 18.81 | 18.15 | 18.50 | 2.8M |
| 2025-02-21 | 18.57 | 18.59 | 18.06 | 18.49 | 3.0M |
| 2025-02-20 | 17.61 | 18.19 | 17.45 | 18.02 | 3.2M |
| 2025-02-19 | 17.36 | 17.68 | 17.34 | 17.54 | 2.4M |
| 2025-02-18 | 18.05 | 18.49 | 17.35 | 17.44 | 3.9M |
| 2025-02-17 | 18.90 | 19.00 | 17.97 | 18.24 | 4.8M |
| 2025-02-14 | 17.43 | 18.66 | 17.30 | 18.38 | 4.3M |
| 2025-02-13 | 17.64 | 18.10 | 17.08 | 17.48 | 3.4M |
| 2025-02-12 | 17.28 | 17.78 | 17.25 | 17.66 | 2.6M |
| 2025-02-11 | 17.58 | 17.70 | 17.19 | 17.33 | 3.0M |
| 2025-02-10 | 16.56 | 17.73 | 16.56 | 17.65 | 4.5M |
| 2025-02-07 | 16.32 | 16.90 | 16.21 | 16.49 | 3.3M |
| 2025-02-06 | 15.82 | 16.50 | 15.53 | 16.37 | 3.3M |
| 2025-02-05 | 15.48 | 16.05 | 15.37 | 15.82 | 3.0M |
| 2025-01-27 | 15.10 | 15.27 | 14.65 | 14.96 | 1.9M |
| 2025-01-24 | 14.20 | 15.11 | 14.15 | 15.08 | 3.1M |
| 2025-01-23 | 14.28 | 14.65 | 14.10 | 14.15 | 1.6M |
| 2025-01-22 | 14.32 | 14.40 | 14.06 | 14.19 | 1.7M |
| 2025-01-21 | 14.47 | 14.59 | 14.07 | 14.31 | 1.5M |
| 2025-01-20 | 14.56 | 14.67 | 14.20 | 14.39 | 1.9M |
| 2025-01-17 | 14.48 | 14.68 | 14.21 | 14.56 | 1.2M |
| 2025-01-16 | 14.59 | 14.85 | 14.35 | 14.51 | 1.5M |
| 2025-01-15 | 14.79 | 14.80 | 14.39 | 14.47 | 1.6M |
| 2025-01-14 | 13.83 | 14.70 | 13.83 | 14.70 | 2.4M |
| 2025-01-13 | 13.39 | 13.99 | 13.08 | 13.71 | 2.1M |
| 2025-01-10 | 14.38 | 14.54 | 13.60 | 13.63 | 1.8M |
| 2025-01-09 | 14.02 | 14.73 | 13.90 | 14.35 | 2.2M |
| 2025-01-08 | 14.01 | 14.60 | 13.52 | 14.19 | 2.1M |
| 2025-01-07 | 13.65 | 14.24 | 13.55 | 14.15 | 2.1M |
| 2025-01-06 | 13.92 | 14.17 | 13.37 | 13.61 | 2.1M |
| 2025-01-03 | 14.72 | 14.73 | 13.86 | 13.91 | 3.6M |
| 2025-01-02 | 15.51 | 15.51 | 14.47 | 14.67 | 3.2M |