20.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.66 | 20.81 | 20.49 | 20.69 | 1,671.1K |
| 09:35 | 20.69 | 20.87 | 20.69 | 20.86 | 1,270.7K |
| 09:40 | 20.86 | 20.95 | 20.81 | 20.93 | 1,473.0K |
| 09:45 | 20.94 | 20.95 | 20.84 | 20.85 | 949.2K |
| 09:50 | 20.86 | 20.92 | 20.85 | 20.90 | 658.0K |
| 09:55 | 20.89 | 20.92 | 20.85 | 20.88 | 479.1K |
| 10:00 | 20.87 | 20.91 | 20.84 | 20.90 | 828.4K |
| 10:05 | 20.90 | 20.94 | 20.90 | 20.91 | 483.5K |
| 10:10 | 20.91 | 20.91 | 20.85 | 20.86 | 330.7K |
| 10:15 | 20.86 | 20.89 | 20.84 | 20.85 | 281.9K |
| 10:20 | 20.85 | 20.88 | 20.80 | 20.82 | 255.2K |
| 10:25 | 20.81 | 20.90 | 20.81 | 20.90 | 521.2K |
| 10:30 | 20.89 | 20.91 | 20.84 | 20.84 | 270.6K |
| 10:35 | 20.84 | 20.92 | 20.84 | 20.89 | 323.7K |
| 10:40 | 20.89 | 20.90 | 20.84 | 20.87 | 140.8K |
| 10:45 | 20.88 | 20.89 | 20.86 | 20.88 | 205.5K |
| 10:50 | 20.88 | 20.88 | 20.85 | 20.85 | 81.1K |
| 10:55 | 20.86 | 20.87 | 20.83 | 20.85 | 119.6K |
| 11:00 | 20.85 | 20.88 | 20.85 | 20.87 | 176.3K |
| 11:05 | 20.87 | 20.87 | 20.76 | 20.77 | 418.2K |
| 11:10 | 20.76 | 20.77 | 20.71 | 20.72 | 313.2K |
| 11:15 | 20.71 | 20.74 | 20.70 | 20.70 | 473.6K |
| 11:20 | 20.71 | 20.78 | 20.70 | 20.77 | 264.4K |
| 11:25 | 20.78 | 20.79 | 20.73 | 20.77 | 257.3K |
| 13:00 | 20.78 | 20.83 | 20.77 | 20.83 | 316.0K |
| 13:05 | 20.83 | 20.84 | 20.78 | 20.80 | 235.2K |
| 13:10 | 20.79 | 20.80 | 20.76 | 20.79 | 184.1K |
| 13:15 | 20.79 | 20.98 | 20.78 | 20.91 | 1,380.8K |
| 13:20 | 20.89 | 20.94 | 20.88 | 20.93 | 562.0K |
| 13:25 | 20.93 | 20.94 | 20.89 | 20.92 | 410.4K |
| 13:30 | 20.93 | 20.94 | 20.91 | 20.92 | 420.0K |
| 13:35 | 20.92 | 20.93 | 20.88 | 20.90 | 395.3K |
| 13:40 | 20.90 | 20.92 | 20.85 | 20.85 | 214.5K |
| 13:45 | 20.84 | 20.89 | 20.84 | 20.88 | 252.8K |
| 13:50 | 20.88 | 20.90 | 20.86 | 20.88 | 243.0K |
| 13:55 | 20.87 | 20.89 | 20.85 | 20.87 | 194.3K |
| 14:00 | 20.87 | 20.89 | 20.84 | 20.85 | 213.7K |
| 14:05 | 20.85 | 20.86 | 20.79 | 20.85 | 346.9K |
| 14:10 | 20.86 | 20.87 | 20.83 | 20.87 | 120.2K |
| 14:15 | 20.87 | 20.87 | 20.84 | 20.87 | 118.4K |
| 14:20 | 20.87 | 20.89 | 20.87 | 20.88 | 200.9K |
| 14:25 | 20.88 | 20.90 | 20.87 | 20.88 | 143.6K |
| 14:30 | 20.89 | 20.97 | 20.89 | 20.96 | 963.0K |
| 14:35 | 20.97 | 20.99 | 20.93 | 20.94 | 676.3K |
| 14:40 | 20.93 | 20.96 | 20.93 | 20.94 | 558.0K |
| 14:45 | 20.94 | 20.95 | 20.94 | 20.94 | 476.2K |
| 14:50 | 20.95 | 20.96 | 20.94 | 20.95 | 608.6K |
| 14:55 | 20.96 | 20.98 | 20.95 | 20.97 | 458.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.30 | 21.30 | 20.40 | 20.40 | 33.7M |
| 2025-09-25 | 21.29 | 21.80 | 21.15 | 21.45 | 43.1M |
| 2025-09-24 | 20.26 | 21.06 | 20.18 | 21.04 | 29.1M |
| 2025-09-23 | 21.00 | 21.09 | 20.00 | 20.45 | 30.9M |
| 2025-09-22 | 20.65 | 20.99 | 20.48 | 20.98 | 22.4M |
| 2025-09-19 | 20.82 | 21.01 | 20.50 | 20.58 | 25.3M |
| 2025-09-18 | 21.09 | 21.81 | 20.80 | 20.98 | 46.1M |
| 2025-09-17 | 20.96 | 21.10 | 20.80 | 20.98 | 22.4M |
| 2025-09-16 | 21.01 | 21.06 | 20.75 | 20.96 | 23.0M |
| 2025-09-15 | 20.98 | 21.58 | 20.72 | 21.10 | 33.2M |
| 2025-09-12 | 21.14 | 21.84 | 21.06 | 21.20 | 42.4M |
| 2025-09-11 | 20.79 | 20.96 | 20.32 | 20.95 | 40.5M |
| 2025-09-10 | 20.15 | 20.44 | 20.15 | 20.26 | 18.6M |
| 2025-09-09 | 20.65 | 20.65 | 20.05 | 20.05 | 23.2M |
| 2025-09-08 | 20.20 | 21.00 | 20.10 | 20.64 | 36.0M |
| 2025-09-05 | 20.25 | 20.37 | 19.88 | 20.33 | 31.9M |
| 2025-09-04 | 20.96 | 21.08 | 19.78 | 20.14 | 33.6M |
| 2025-09-03 | 21.89 | 22.00 | 20.88 | 20.97 | 31.9M |
| 2025-09-02 | 23.07 | 23.07 | 21.70 | 21.85 | 51.7M |
| 2025-09-01 | 23.80 | 24.24 | 23.20 | 23.31 | 49.6M |
| 2025-08-29 | 23.63 | 23.66 | 22.92 | 23.20 | 39.9M |
| 2025-08-28 | 23.20 | 23.62 | 22.71 | 23.62 | 60.5M |
| 2025-08-27 | 24.00 | 24.68 | 23.36 | 23.38 | 81.6M |
| 2025-08-26 | 23.82 | 24.22 | 23.50 | 23.66 | 54.6M |
| 2025-08-25 | 23.64 | 24.42 | 23.48 | 24.02 | 83.3M |
| 2025-08-22 | 23.42 | 23.92 | 23.30 | 23.54 | 60.5M |
| 2025-08-21 | 23.56 | 23.82 | 23.16 | 23.43 | 44.1M |
| 2025-08-20 | 22.79 | 23.46 | 22.61 | 23.46 | 51.2M |
| 2025-08-19 | 22.85 | 23.68 | 22.74 | 23.00 | 50.0M |
| 2025-08-18 | 22.49 | 23.06 | 22.45 | 22.96 | 51.6M |
| 2025-08-15 | 22.06 | 22.45 | 21.90 | 22.38 | 27.3M |
| 2025-08-14 | 22.58 | 22.62 | 22.07 | 22.09 | 32.7M |
| 2025-08-13 | 21.91 | 22.78 | 21.78 | 22.49 | 47.0M |
| 2025-08-12 | 21.73 | 22.08 | 21.66 | 21.96 | 22.7M |
| 2025-08-11 | 21.57 | 21.94 | 21.57 | 21.80 | 22.9M |
| 2025-08-08 | 22.23 | 22.28 | 21.55 | 21.55 | 32.5M |
| 2025-08-07 | 22.46 | 22.67 | 22.21 | 22.23 | 26.8M |
| 2025-08-06 | 22.41 | 22.77 | 22.20 | 22.55 | 29.9M |
| 2025-08-05 | 22.52 | 22.59 | 22.23 | 22.42 | 23.2M |
| 2025-08-04 | 22.46 | 22.66 | 22.33 | 22.50 | 31.9M |
| 2025-08-01 | 22.37 | 22.92 | 21.96 | 22.85 | 53.3M |
| 2025-07-31 | 22.10 | 22.65 | 22.10 | 22.19 | 35.9M |
| 2025-07-30 | 22.37 | 22.65 | 22.01 | 22.09 | 33.3M |
| 2025-07-29 | 22.80 | 22.96 | 22.25 | 22.56 | 48.0M |
| 2025-07-28 | 23.47 | 23.60 | 22.80 | 23.13 | 63.5M |
| 2025-07-25 | 23.57 | 24.06 | 23.18 | 23.47 | 81.8M |
| 2025-07-24 | 22.40 | 23.32 | 22.40 | 23.00 | 66.4M |
| 2025-07-23 | 21.60 | 22.92 | 21.50 | 22.65 | 61.0M |
| 2025-07-22 | 22.01 | 22.46 | 21.80 | 21.88 | 47.1M |
| 2025-07-21 | 22.63 | 22.95 | 22.16 | 22.28 | 65.0M |
| 2025-07-18 | 22.45 | 23.46 | 22.30 | 23.14 | 86.1M |
| 2025-07-17 | 22.07 | 22.60 | 21.78 | 22.32 | 53.4M |
| 2025-07-16 | 22.60 | 23.17 | 22.10 | 22.27 | 78.1M |
| 2025-07-15 | 21.40 | 23.00 | 21.32 | 22.74 | 102.0M |
| 2025-07-14 | 21.94 | 22.22 | 21.45 | 21.68 | 93.7M |
| 2025-07-11 | 20.03 | 22.00 | 19.86 | 21.28 | 88.2M |
| 2025-07-10 | 19.90 | 20.50 | 19.68 | 20.14 | 33.2M |
| 2025-07-09 | 20.05 | 20.20 | 19.90 | 19.96 | 20.0M |
| 2025-07-08 | 19.63 | 20.09 | 19.49 | 20.05 | 28.0M |
| 2025-07-07 | 19.81 | 19.87 | 19.55 | 19.62 | 23.8M |
| 2025-07-04 | 19.55 | 20.50 | 19.52 | 19.99 | 53.7M |
| 2025-07-03 | 19.52 | 19.87 | 19.50 | 19.58 | 12.0M |
| 2025-07-02 | 19.96 | 19.98 | 19.49 | 19.58 | 19.3M |
| 2025-07-01 | 20.20 | 20.22 | 19.85 | 20.02 | 19.0M |
| 2025-06-30 | 19.89 | 20.28 | 19.88 | 20.17 | 22.3M |
| 2025-06-27 | 19.86 | 20.18 | 19.76 | 19.93 | 22.4M |
| 2025-06-26 | 20.07 | 20.40 | 19.82 | 19.94 | 31.1M |
| 2025-06-25 | 19.70 | 20.08 | 19.61 | 20.06 | 36.4M |
| 2025-06-24 | 18.86 | 20.16 | 18.79 | 19.68 | 39.6M |
| 2025-06-23 | 18.50 | 18.90 | 18.36 | 18.81 | 17.3M |
| 2025-06-20 | 19.10 | 19.24 | 18.67 | 18.70 | 19.3M |
| 2025-06-19 | 19.50 | 19.64 | 19.09 | 19.13 | 18.3M |
| 2025-06-18 | 19.51 | 19.67 | 19.25 | 19.50 | 16.8M |
| 2025-06-17 | 19.74 | 19.74 | 19.43 | 19.56 | 16.5M |
| 2025-06-16 | 19.47 | 19.80 | 19.43 | 19.74 | 15.8M |
| 2025-06-13 | 20.11 | 20.12 | 19.44 | 19.66 | 31.8M |
| 2025-06-12 | 20.21 | 20.36 | 20.11 | 20.19 | 14.4M |
| 2025-06-11 | 20.40 | 20.56 | 20.27 | 20.29 | 16.8M |
| 2025-06-10 | 21.05 | 21.11 | 20.13 | 20.38 | 29.0M |
| 2025-06-09 | 20.82 | 21.15 | 20.82 | 20.93 | 27.6M |
| 2025-06-06 | 20.92 | 21.37 | 20.66 | 20.91 | 41.9M |
| 2025-06-05 | 20.20 | 20.97 | 20.20 | 20.89 | 47.0M |
| 2025-06-04 | 20.10 | 20.53 | 20.01 | 20.19 | 22.3M |
| 2025-06-03 | 19.93 | 20.21 | 19.85 | 20.07 | 16.0M |
| 2025-05-30 | 20.42 | 20.42 | 20.01 | 20.06 | 19.9M |
| 2025-05-29 | 20.20 | 20.55 | 20.15 | 20.49 | 22.4M |
| 2025-05-28 | 20.29 | 20.50 | 20.13 | 20.14 | 19.0M |
| 2025-05-27 | 20.72 | 20.78 | 20.30 | 20.37 | 21.4M |
| 2025-05-26 | 20.54 | 20.95 | 20.40 | 20.79 | 23.7M |
| 2025-05-23 | 21.00 | 21.13 | 20.50 | 20.55 | 26.1M |
| 2025-05-22 | 21.14 | 21.36 | 20.96 | 21.00 | 19.3M |
| 2025-05-21 | 21.43 | 21.54 | 21.12 | 21.21 | 26.0M |
| 2025-05-20 | 21.47 | 21.75 | 21.28 | 21.53 | 23.0M |
| 2025-05-19 | 21.79 | 21.80 | 21.18 | 21.61 | 21.7M |
| 2025-05-16 | 21.49 | 21.83 | 21.31 | 21.65 | 22.1M |
| 2025-05-15 | 22.45 | 22.49 | 21.55 | 21.58 | 38.1M |
| 2025-05-14 | 22.70 | 22.88 | 22.35 | 22.58 | 36.0M |
| 2025-05-13 | 23.15 | 23.21 | 22.67 | 22.71 | 31.6M |
| 2025-05-12 | 22.80 | 22.98 | 22.66 | 22.92 | 29.8M |
| 2025-05-09 | 23.34 | 23.34 | 22.66 | 22.66 | 35.6M |
| 2025-05-08 | 23.40 | 23.83 | 23.30 | 23.34 | 47.8M |
| 2025-05-07 | 24.59 | 24.59 | 23.36 | 23.73 | 75.6M |
| 2025-05-06 | 23.80 | 24.55 | 23.49 | 24.30 | 84.0M |
| 2025-04-30 | 23.19 | 23.68 | 22.31 | 23.48 | 93.5M |
| 2025-04-29 | 23.10 | 23.50 | 22.57 | 23.19 | 61.7M |
| 2025-04-28 | 22.85 | 23.98 | 22.85 | 23.18 | 93.6M |
| 2025-04-25 | 22.00 | 23.39 | 22.00 | 22.76 | 118.6M |
| 2025-04-24 | 22.24 | 22.30 | 21.19 | 21.55 | 60.4M |
| 2025-04-23 | 22.00 | 22.63 | 21.60 | 22.37 | 70.4M |
| 2025-04-22 | 22.23 | 22.31 | 21.41 | 21.63 | 57.6M |
| 2025-04-21 | 21.07 | 22.69 | 20.87 | 22.35 | 70.7M |
| 2025-04-18 | 21.09 | 21.56 | 20.86 | 21.07 | 34.1M |
| 2025-04-17 | 20.80 | 21.48 | 20.67 | 20.93 | 36.6M |
| 2025-04-16 | 21.28 | 21.48 | 20.56 | 20.85 | 34.0M |
| 2025-04-15 | 21.58 | 21.75 | 21.13 | 21.40 | 40.1M |
| 2025-04-14 | 21.91 | 21.97 | 21.37 | 21.48 | 40.7M |
| 2025-04-11 | 21.00 | 21.85 | 20.87 | 21.46 | 53.7M |
| 2025-04-10 | 20.95 | 21.88 | 20.68 | 21.14 | 64.6M |
| 2025-04-09 | 18.99 | 20.88 | 17.84 | 20.43 | 84.3M |
| 2025-04-08 | 20.27 | 20.87 | 18.86 | 19.44 | 81.7M |
| 2025-04-07 | 21.50 | 22.10 | 20.96 | 20.96 | 38.2M |
| 2025-04-03 | 22.60 | 23.61 | 22.51 | 23.29 | 50.0M |
| 2025-04-02 | 23.05 | 23.69 | 22.90 | 23.02 | 40.2M |
| 2025-04-01 | 24.07 | 24.07 | 23.01 | 23.16 | 69.0M |
| 2025-03-31 | 22.16 | 25.00 | 21.81 | 24.07 | 105.7M |
| 2025-03-28 | 22.60 | 23.71 | 22.51 | 22.80 | 67.1M |
| 2025-03-27 | 23.91 | 24.26 | 22.88 | 23.01 | 94.4M |
| 2025-03-26 | 22.50 | 23.25 | 22.41 | 22.72 | 47.2M |
| 2025-03-25 | 24.20 | 24.20 | 22.36 | 22.53 | 61.4M |
| 2025-03-24 | 24.48 | 24.80 | 23.10 | 23.61 | 85.3M |
| 2025-03-21 | 25.83 | 26.35 | 24.08 | 24.27 | 108.6M |
| 2025-03-20 | 25.30 | 27.50 | 24.68 | 26.12 | 146.4M |
| 2025-03-19 | 25.60 | 26.55 | 25.01 | 25.79 | 85.1M |
| 2025-03-18 | 26.43 | 26.66 | 25.61 | 25.69 | 90.3M |
| 2025-03-17 | 25.45 | 26.66 | 25.18 | 26.25 | 119.9M |
| 2025-03-14 | 25.20 | 25.93 | 24.49 | 25.49 | 118.0M |
| 2025-03-13 | 27.00 | 27.07 | 25.10 | 26.00 | 205.2M |
| 2025-03-12 | 28.77 | 29.88 | 27.80 | 27.89 | 198.4M |
| 2025-03-11 | 26.96 | 30.26 | 26.61 | 28.76 | 207.1M |
| 2025-03-10 | 26.50 | 28.80 | 25.20 | 27.64 | 223.4M |
| 2025-03-07 | 24.69 | 27.16 | 23.63 | 27.16 | 221.7M |
| 2025-03-06 | 23.81 | 25.45 | 23.41 | 24.69 | 157.6M |
| 2025-03-05 | 22.63 | 24.24 | 21.82 | 23.79 | 159.6M |
| 2025-03-04 | 21.64 | 22.64 | 21.50 | 22.30 | 93.1M |
| 2025-03-03 | 22.49 | 22.77 | 21.56 | 21.87 | 100.9M |
| 2025-02-28 | 24.00 | 25.10 | 22.49 | 22.49 | 145.9M |
| 2025-02-27 | 27.07 | 27.20 | 24.76 | 24.99 | 207.3M |
| 2025-02-26 | 28.52 | 28.60 | 26.56 | 27.51 | 233.3M |
| 2025-02-25 | 26.00 | 29.38 | 25.50 | 28.80 | 314.0M |
| 2025-02-24 | 26.71 | 26.71 | 26.71 | 26.71 | 14.3M |
| 2025-02-21 | 22.50 | 24.28 | 22.30 | 24.28 | 207.9M |
| 2025-02-20 | 22.06 | 22.95 | 21.70 | 22.07 | 185.2M |
| 2025-02-19 | 24.00 | 24.50 | 22.06 | 23.01 | 275.0M |
| 2025-02-18 | 21.40 | 23.23 | 20.29 | 23.23 | 315.4M |
| 2025-02-17 | 21.12 | 21.12 | 19.88 | 21.12 | 184.1M |
| 2025-02-14 | 17.82 | 19.20 | 17.30 | 19.20 | 208.6M |
| 2025-02-13 | 17.65 | 17.90 | 17.01 | 17.45 | 123.4M |
| 2025-02-12 | 17.44 | 18.00 | 17.22 | 17.67 | 163.4M |
| 2025-02-11 | 16.66 | 18.18 | 16.62 | 17.00 | 173.1M |
| 2025-02-10 | 17.34 | 17.91 | 16.88 | 17.21 | 166.7M |
| 2025-02-07 | 15.46 | 17.09 | 15.45 | 16.38 | 180.7M |
| 2025-02-06 | 15.70 | 15.85 | 15.01 | 15.54 | 135.3M |
| 2025-02-05 | 14.96 | 14.96 | 14.80 | 14.96 | 37.8M |
| 2025-01-27 | 13.96 | 14.24 | 13.59 | 13.60 | 42.6M |
| 2025-01-24 | 13.44 | 14.03 | 13.43 | 13.95 | 49.3M |
| 2025-01-23 | 13.55 | 14.17 | 13.41 | 13.43 | 54.6M |
| 2025-01-22 | 13.42 | 13.58 | 13.29 | 13.41 | 29.7M |
| 2025-01-21 | 13.56 | 13.66 | 13.26 | 13.45 | 28.9M |
| 2025-01-20 | 13.23 | 13.55 | 13.21 | 13.42 | 42.0M |
| 2025-01-17 | 13.20 | 13.30 | 13.03 | 13.16 | 29.2M |
| 2025-01-16 | 13.26 | 13.58 | 13.03 | 13.16 | 45.6M |
| 2025-01-15 | 13.36 | 13.55 | 13.04 | 13.28 | 53.5M |
| 2025-01-14 | 12.48 | 13.30 | 12.38 | 13.30 | 47.8M |
| 2025-01-13 | 12.20 | 12.57 | 11.98 | 12.37 | 29.3M |
| 2025-01-10 | 12.91 | 13.09 | 12.46 | 12.46 | 38.4M |
| 2025-01-09 | 12.75 | 13.20 | 12.65 | 12.99 | 47.8M |
| 2025-01-08 | 13.34 | 13.34 | 12.34 | 12.88 | 68.9M |
| 2025-01-07 | 13.25 | 13.56 | 12.93 | 13.34 | 64.3M |
| 2025-01-06 | 14.04 | 14.66 | 13.28 | 13.28 | 87.5M |
| 2025-01-03 | 16.00 | 16.09 | 14.75 | 14.75 | 87.1M |
| 2025-01-02 | 15.59 | 17.39 | 14.93 | 16.39 | 135.7M |