22.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 24.04 | 24.29 | 23.88 | 24.28 | 3,984.3K |
| 09:35 | 24.25 | 24.45 | 23.92 | 24.20 | 1,727.8K |
| 09:40 | 24.19 | 24.30 | 24.02 | 24.11 | 1,238.8K |
| 09:45 | 24.11 | 24.20 | 23.83 | 23.86 | 882.0K |
| 09:50 | 23.86 | 23.92 | 23.81 | 23.82 | 732.1K |
| 09:55 | 23.81 | 23.83 | 23.57 | 23.74 | 827.9K |
| 10:00 | 23.77 | 23.86 | 23.69 | 23.86 | 520.4K |
| 10:05 | 23.86 | 23.88 | 23.71 | 23.87 | 385.0K |
| 10:10 | 23.88 | 23.88 | 23.64 | 23.67 | 281.4K |
| 10:15 | 23.65 | 23.65 | 23.50 | 23.50 | 696.1K |
| 10:20 | 23.50 | 23.61 | 23.48 | 23.60 | 726.4K |
| 10:25 | 23.60 | 23.61 | 23.50 | 23.59 | 530.8K |
| 10:30 | 23.59 | 23.59 | 23.49 | 23.54 | 338.9K |
| 10:35 | 23.54 | 23.55 | 23.35 | 23.35 | 823.8K |
| 10:40 | 23.35 | 23.42 | 23.35 | 23.38 | 624.8K |
| 10:45 | 23.37 | 23.57 | 23.37 | 23.57 | 656.4K |
| 10:50 | 23.57 | 23.60 | 23.55 | 23.58 | 237.1K |
| 10:55 | 23.59 | 23.60 | 23.54 | 23.58 | 136.6K |
| 11:00 | 23.56 | 23.61 | 23.52 | 23.53 | 195.8K |
| 11:05 | 23.53 | 23.55 | 23.33 | 23.48 | 459.3K |
| 11:10 | 23.48 | 23.48 | 23.40 | 23.43 | 172.1K |
| 11:15 | 23.43 | 23.43 | 23.33 | 23.33 | 269.1K |
| 11:20 | 23.33 | 23.36 | 23.24 | 23.33 | 596.8K |
| 11:25 | 23.31 | 23.31 | 23.14 | 23.14 | 622.8K |
| 13:00 | 23.20 | 23.30 | 23.11 | 23.12 | 1,112.1K |
| 13:05 | 23.11 | 23.20 | 23.11 | 23.12 | 427.5K |
| 13:10 | 23.11 | 23.18 | 23.11 | 23.17 | 396.6K |
| 13:15 | 23.17 | 23.20 | 23.09 | 23.14 | 621.9K |
| 13:20 | 23.14 | 23.22 | 23.14 | 23.19 | 247.6K |
| 13:25 | 23.18 | 23.22 | 23.11 | 23.16 | 751.2K |
| 13:30 | 23.14 | 23.18 | 23.11 | 23.15 | 398.2K |
| 13:35 | 23.12 | 23.14 | 23.09 | 23.09 | 266.1K |
| 13:40 | 23.10 | 23.10 | 22.99 | 23.00 | 1,006.3K |
| 13:45 | 23.02 | 23.12 | 23.00 | 23.10 | 234.9K |
| 13:50 | 23.10 | 23.12 | 23.00 | 23.01 | 648.1K |
| 13:55 | 23.03 | 23.04 | 22.97 | 22.97 | 565.8K |
| 14:00 | 22.96 | 23.05 | 22.96 | 23.04 | 338.6K |
| 14:05 | 23.03 | 23.03 | 22.93 | 23.01 | 1,617.4K |
| 14:10 | 22.98 | 23.00 | 22.83 | 22.83 | 1,123.9K |
| 14:15 | 22.84 | 22.95 | 22.83 | 22.93 | 524.8K |
| 14:20 | 22.94 | 23.04 | 22.93 | 22.99 | 372.9K |
| 14:25 | 22.99 | 23.00 | 22.89 | 22.98 | 420.4K |
| 14:30 | 22.96 | 22.99 | 22.84 | 22.88 | 669.2K |
| 14:35 | 22.87 | 22.96 | 22.86 | 22.93 | 307.3K |
| 14:40 | 22.92 | 22.99 | 22.90 | 22.99 | 523.3K |
| 14:45 | 22.98 | 23.03 | 22.94 | 22.95 | 556.2K |
| 14:50 | 22.95 | 22.95 | 22.85 | 22.85 | 798.5K |
| 14:55 | 22.85 | 22.92 | 22.84 | 22.88 | 477.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.99 | 24.48 | 22.80 | 22.92 | 32.3M |
| 2025-09-25 | 23.60 | 24.49 | 23.60 | 23.87 | 30.4M |
| 2025-09-24 | 23.59 | 24.08 | 23.30 | 23.60 | 30.4M |
| 2025-09-23 | 22.44 | 24.28 | 22.44 | 23.59 | 44.8M |
| 2025-09-22 | 23.12 | 23.40 | 22.16 | 22.70 | 41.0M |
| 2025-09-19 | 21.52 | 23.38 | 21.20 | 23.08 | 45.3M |
| 2025-09-18 | 22.64 | 23.22 | 21.32 | 21.65 | 50.3M |
| 2025-09-17 | 22.82 | 23.98 | 22.45 | 22.72 | 52.0M |
| 2025-09-16 | 21.07 | 22.79 | 20.90 | 22.79 | 41.9M |
| 2025-09-15 | 19.67 | 21.19 | 19.67 | 20.72 | 30.5M |
| 2025-09-12 | 19.97 | 20.10 | 19.60 | 19.66 | 13.3M |
| 2025-09-11 | 19.60 | 20.18 | 19.46 | 19.99 | 16.5M |
| 2025-09-10 | 19.80 | 20.55 | 19.72 | 19.77 | 15.3M |
| 2025-09-09 | 20.11 | 20.20 | 19.73 | 19.83 | 12.2M |
| 2025-09-08 | 19.23 | 20.47 | 19.05 | 20.21 | 28.4M |
| 2025-09-05 | 18.29 | 19.20 | 18.29 | 19.17 | 14.5M |
| 2025-09-04 | 18.80 | 19.08 | 17.96 | 18.30 | 18.0M |
| 2025-09-03 | 19.48 | 19.59 | 18.78 | 18.88 | 14.1M |
| 2025-09-02 | 19.26 | 19.90 | 18.53 | 19.40 | 25.6M |
| 2025-09-01 | 19.98 | 20.07 | 19.03 | 19.25 | 23.2M |
| 2025-08-29 | 20.20 | 20.40 | 19.11 | 19.67 | 30.4M |
| 2025-08-28 | 19.67 | 19.96 | 18.87 | 19.55 | 22.2M |
| 2025-08-27 | 20.27 | 20.40 | 19.30 | 19.42 | 19.3M |
| 2025-08-26 | 19.70 | 20.21 | 19.55 | 19.98 | 16.8M |
| 2025-08-25 | 19.80 | 20.20 | 19.51 | 19.70 | 16.2M |
| 2025-08-22 | 19.55 | 19.97 | 19.49 | 19.75 | 15.7M |
| 2025-08-21 | 19.55 | 20.00 | 19.27 | 19.57 | 16.5M |
| 2025-08-20 | 19.65 | 19.89 | 19.41 | 19.75 | 17.3M |
| 2025-08-19 | 18.96 | 20.39 | 18.81 | 19.95 | 35.0M |
| 2025-08-18 | 18.50 | 19.50 | 18.42 | 18.81 | 30.2M |
| 2025-08-15 | 17.65 | 18.21 | 17.65 | 18.03 | 13.4M |
| 2025-08-14 | 18.19 | 18.30 | 17.55 | 17.64 | 17.8M |
| 2025-08-13 | 18.30 | 18.43 | 18.10 | 18.18 | 14.4M |
| 2025-08-12 | 18.30 | 18.44 | 18.13 | 18.34 | 10.7M |
| 2025-08-11 | 18.34 | 18.61 | 18.12 | 18.30 | 15.0M |
| 2025-08-08 | 18.45 | 18.60 | 18.02 | 18.21 | 14.4M |
| 2025-08-07 | 18.68 | 19.05 | 17.95 | 18.54 | 33.0M |
| 2025-08-06 | 19.00 | 19.06 | 18.50 | 18.68 | 22.5M |
| 2025-08-05 | 17.81 | 18.93 | 17.72 | 18.90 | 39.3M |
| 2025-08-04 | 17.60 | 18.00 | 17.30 | 17.81 | 21.0M |
| 2025-08-01 | 17.48 | 18.15 | 17.35 | 17.53 | 29.1M |
| 2025-07-31 | 16.98 | 17.61 | 16.84 | 17.32 | 27.7M |
| 2025-07-30 | 17.10 | 17.45 | 16.80 | 16.92 | 22.6M |
| 2025-07-29 | 16.12 | 17.15 | 16.03 | 17.00 | 27.6M |
| 2025-07-28 | 16.38 | 16.40 | 16.10 | 16.11 | 10.4M |
| 2025-07-25 | 16.26 | 16.44 | 16.11 | 16.36 | 10.1M |
| 2025-07-24 | 16.22 | 16.40 | 16.10 | 16.25 | 10.0M |
| 2025-07-23 | 16.03 | 16.26 | 15.97 | 16.13 | 10.9M |
| 2025-07-22 | 16.05 | 16.13 | 15.94 | 16.07 | 10.7M |
| 2025-07-21 | 16.18 | 16.26 | 16.04 | 16.11 | 8.6M |
| 2025-07-18 | 16.35 | 16.38 | 16.01 | 16.11 | 9.1M |
| 2025-07-17 | 16.03 | 16.36 | 15.92 | 16.28 | 11.3M |
| 2025-07-16 | 15.86 | 16.33 | 15.81 | 16.03 | 14.8M |
| 2025-07-15 | 15.76 | 16.03 | 15.70 | 15.86 | 11.7M |
| 2025-07-14 | 15.74 | 15.95 | 15.57 | 15.88 | 9.2M |
| 2025-07-11 | 15.58 | 15.82 | 15.52 | 15.73 | 8.1M |
| 2025-07-10 | 15.60 | 15.71 | 15.52 | 15.57 | 5.8M |
| 2025-07-09 | 15.90 | 16.02 | 15.58 | 15.62 | 9.3M |
| 2025-07-08 | 15.50 | 16.04 | 15.50 | 15.88 | 12.1M |
| 2025-07-07 | 15.51 | 15.69 | 15.31 | 15.63 | 7.4M |
| 2025-07-04 | 15.61 | 15.68 | 15.36 | 15.50 | 8.3M |
| 2025-07-03 | 15.58 | 15.80 | 15.58 | 15.66 | 6.7M |
| 2025-07-02 | 15.83 | 15.83 | 15.53 | 15.62 | 10.4M |
| 2025-07-01 | 16.01 | 16.03 | 15.73 | 15.87 | 8.9M |
| 2025-06-30 | 15.91 | 16.02 | 15.78 | 16.01 | 10.4M |
| 2025-06-27 | 15.76 | 16.07 | 15.64 | 15.92 | 10.9M |
| 2025-06-26 | 15.80 | 15.98 | 15.68 | 15.74 | 12.1M |
| 2025-06-25 | 15.79 | 15.98 | 15.58 | 15.88 | 14.7M |
| 2025-06-24 | 15.59 | 16.10 | 15.54 | 15.98 | 16.5M |
| 2025-06-23 | 15.11 | 15.59 | 15.05 | 15.45 | 9.2M |
| 2025-06-20 | 15.70 | 15.75 | 15.30 | 15.32 | 13.2M |
| 2025-06-19 | 15.80 | 16.05 | 15.59 | 15.77 | 22.9M |
| 2025-06-18 | 15.50 | 15.79 | 15.41 | 15.53 | 9.0M |
| 2025-06-17 | 15.15 | 15.63 | 15.00 | 15.50 | 18.2M |
| 2025-06-16 | 14.96 | 15.20 | 14.90 | 15.10 | 8.4M |
| 2025-06-13 | 15.25 | 15.35 | 15.00 | 15.04 | 11.0M |
| 2025-06-12 | 15.30 | 15.49 | 15.05 | 15.36 | 9.0M |
| 2025-06-11 | 15.07 | 15.80 | 15.07 | 15.31 | 19.5M |
| 2025-06-10 | 15.18 | 15.28 | 14.82 | 14.94 | 10.3M |
| 2025-06-09 | 15.26 | 15.26 | 15.08 | 15.18 | 8.5M |
| 2025-06-06 | 15.50 | 15.50 | 15.06 | 15.21 | 10.7M |
| 2025-06-05 | 15.35 | 15.61 | 15.22 | 15.55 | 8.2M |
| 2025-06-04 | 15.30 | 15.45 | 15.18 | 15.35 | 8.7M |
| 2025-06-03 | 15.31 | 15.53 | 15.12 | 15.17 | 11.0M |
| 2025-05-30 | 15.99 | 16.00 | 15.33 | 15.45 | 12.2M |
| 2025-05-29 | 15.68 | 16.25 | 15.67 | 15.99 | 10.7M |
| 2025-05-28 | 15.85 | 16.03 | 15.67 | 15.70 | 5.8M |
| 2025-05-27 | 16.10 | 16.16 | 15.66 | 15.84 | 11.7M |
| 2025-05-26 | 16.14 | 16.34 | 15.93 | 16.09 | 7.7M |
| 2025-05-23 | 16.30 | 16.64 | 16.16 | 16.16 | 10.3M |
| 2025-05-22 | 16.42 | 16.69 | 16.33 | 16.35 | 8.2M |
| 2025-05-21 | 16.60 | 16.86 | 16.29 | 16.49 | 11.8M |
| 2025-05-20 | 16.56 | 16.75 | 16.23 | 16.67 | 10.7M |
| 2025-05-19 | 16.79 | 16.79 | 16.30 | 16.53 | 12.6M |
| 2025-05-16 | 16.53 | 17.06 | 16.49 | 16.69 | 15.9M |
| 2025-05-15 | 16.86 | 16.90 | 16.29 | 16.55 | 14.7M |
| 2025-05-14 | 17.28 | 17.28 | 16.72 | 16.94 | 24.7M |
| 2025-05-13 | 17.67 | 17.98 | 17.25 | 17.34 | 20.0M |
| 2025-05-12 | 17.40 | 17.55 | 17.14 | 17.35 | 15.9M |
| 2025-05-09 | 17.81 | 17.83 | 16.93 | 17.12 | 21.0M |
| 2025-05-08 | 17.21 | 18.08 | 17.15 | 17.92 | 25.5M |
| 2025-05-07 | 17.55 | 17.69 | 17.01 | 17.15 | 21.5M |
| 2025-05-06 | 16.90 | 17.34 | 16.74 | 17.20 | 24.6M |
| 2025-04-30 | 15.90 | 16.74 | 15.79 | 16.61 | 23.8M |
| 2025-04-29 | 15.23 | 15.74 | 15.15 | 15.62 | 17.0M |
| 2025-04-28 | 15.42 | 15.53 | 15.12 | 15.23 | 11.4M |
| 2025-04-25 | 15.32 | 15.63 | 15.11 | 15.47 | 14.1M |
| 2025-04-24 | 15.14 | 15.77 | 15.02 | 15.16 | 21.2M |
| 2025-04-23 | 14.60 | 15.30 | 14.60 | 15.05 | 24.9M |
| 2025-04-22 | 14.52 | 14.58 | 14.31 | 14.31 | 11.4M |
| 2025-04-21 | 14.01 | 14.63 | 13.80 | 14.53 | 12.5M |
| 2025-04-18 | 13.91 | 14.10 | 13.78 | 14.04 | 7.2M |
| 2025-04-17 | 13.96 | 14.11 | 13.82 | 13.99 | 12.3M |
| 2025-04-16 | 14.44 | 14.45 | 13.86 | 14.04 | 12.9M |
| 2025-04-15 | 14.72 | 15.16 | 14.40 | 14.41 | 13.3M |
| 2025-04-14 | 14.69 | 14.86 | 14.46 | 14.53 | 16.6M |
| 2025-04-11 | 13.77 | 14.72 | 13.65 | 14.47 | 24.0M |
| 2025-04-10 | 13.74 | 14.27 | 13.67 | 13.83 | 25.9M |
| 2025-04-09 | 12.61 | 13.41 | 12.00 | 13.31 | 37.3M |
| 2025-04-08 | 13.76 | 13.93 | 13.01 | 13.01 | 39.2M |
| 2025-04-07 | 14.67 | 15.00 | 14.45 | 14.45 | 9.0M |
| 2025-04-03 | 16.40 | 16.80 | 16.04 | 16.05 | 17.6M |
| 2025-04-02 | 16.30 | 16.80 | 16.16 | 16.56 | 16.9M |
| 2025-04-01 | 16.45 | 16.64 | 16.30 | 16.35 | 17.1M |
| 2025-03-31 | 16.90 | 17.00 | 16.11 | 16.31 | 32.2M |
| 2025-03-28 | 17.81 | 17.81 | 16.86 | 17.44 | 22.9M |
| 2025-03-27 | 17.70 | 18.14 | 17.61 | 17.75 | 16.8M |
| 2025-03-26 | 17.41 | 18.32 | 17.41 | 17.88 | 28.6M |
| 2025-03-25 | 18.50 | 18.64 | 17.43 | 17.57 | 30.6M |
| 2025-03-24 | 18.81 | 19.12 | 17.96 | 18.50 | 23.7M |
| 2025-03-21 | 19.75 | 19.78 | 18.86 | 18.96 | 19.1M |
| 2025-03-20 | 20.00 | 20.30 | 19.71 | 19.89 | 13.8M |
| 2025-03-19 | 20.25 | 20.45 | 19.77 | 20.16 | 16.3M |
| 2025-03-18 | 20.49 | 20.68 | 19.82 | 20.40 | 21.0M |
| 2025-03-17 | 20.00 | 21.20 | 20.00 | 20.61 | 33.2M |
| 2025-03-14 | 19.47 | 20.33 | 18.90 | 20.15 | 26.1M |
| 2025-03-13 | 20.00 | 20.35 | 19.35 | 19.48 | 25.0M |
| 2025-03-12 | 19.61 | 21.00 | 19.61 | 20.11 | 34.8M |
| 2025-03-11 | 19.49 | 19.70 | 18.80 | 19.56 | 28.0M |
| 2025-03-10 | 19.85 | 20.34 | 19.41 | 19.75 | 22.6M |
| 2025-03-07 | 19.70 | 20.13 | 19.36 | 19.73 | 20.9M |
| 2025-03-06 | 19.49 | 19.98 | 19.30 | 19.70 | 23.1M |
| 2025-03-05 | 18.90 | 19.26 | 18.81 | 19.20 | 18.6M |
| 2025-03-04 | 18.51 | 19.45 | 18.36 | 18.90 | 21.7M |
| 2025-03-03 | 19.20 | 19.30 | 18.51 | 18.66 | 20.9M |
| 2025-02-28 | 20.79 | 20.95 | 18.80 | 19.00 | 32.8M |
| 2025-02-27 | 21.52 | 21.65 | 20.33 | 20.85 | 26.6M |
| 2025-02-26 | 21.13 | 22.70 | 20.90 | 21.52 | 40.2M |
| 2025-02-25 | 20.00 | 21.79 | 19.87 | 21.23 | 35.5M |
| 2025-02-24 | 20.95 | 21.25 | 20.20 | 20.36 | 32.3M |
| 2025-02-21 | 20.68 | 20.80 | 19.91 | 20.41 | 32.5M |
| 2025-02-20 | 19.70 | 21.19 | 19.50 | 20.68 | 65.8M |
| 2025-02-19 | 17.50 | 19.35 | 17.46 | 19.35 | 36.5M |
| 2025-02-18 | 17.75 | 17.94 | 17.48 | 17.59 | 10.6M |
| 2025-02-17 | 17.59 | 17.88 | 16.94 | 17.75 | 13.4M |
| 2025-02-14 | 17.37 | 17.84 | 17.26 | 17.43 | 17.6M |
| 2025-02-13 | 17.57 | 18.03 | 17.41 | 17.43 | 15.9M |
| 2025-02-12 | 17.70 | 17.93 | 17.40 | 17.60 | 18.4M |
| 2025-02-11 | 17.80 | 17.98 | 17.36 | 17.70 | 25.2M |
| 2025-02-10 | 18.85 | 18.89 | 18.36 | 18.50 | 15.6M |
| 2025-02-07 | 18.80 | 19.15 | 18.46 | 18.79 | 23.6M |
| 2025-02-06 | 17.83 | 18.99 | 17.63 | 18.83 | 28.2M |
| 2025-02-05 | 17.72 | 17.95 | 17.37 | 17.83 | 14.9M |
| 2025-01-27 | 18.32 | 18.48 | 17.70 | 17.71 | 9.3M |
| 2025-01-24 | 17.73 | 18.85 | 17.51 | 18.29 | 22.8M |
| 2025-01-23 | 17.80 | 18.29 | 17.67 | 17.73 | 19.1M |
| 2025-01-22 | 18.43 | 18.60 | 17.51 | 17.68 | 33.2M |
| 2025-01-21 | 18.12 | 18.86 | 18.12 | 18.80 | 29.8M |
| 2025-01-20 | 17.20 | 18.29 | 17.19 | 18.10 | 33.5M |
| 2025-01-17 | 16.68 | 18.35 | 16.60 | 17.61 | 56.5M |
| 2025-01-16 | 16.68 | 16.68 | 16.68 | 16.68 | 8.1M |
| 2025-01-03 | 15.49 | 16.03 | 15.02 | 15.16 | 12.9M |
| 2025-01-02 | 16.18 | 16.29 | 15.22 | 15.41 | 13.5M |