22.21
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 22.15 | 22.19 | 22.03 | 22.13 | 294.4K |
| 09:35 | 22.13 | 22.19 | 22.06 | 22.06 | 175.1K |
| 09:40 | 22.07 | 22.10 | 22.02 | 22.03 | 255.2K |
| 09:45 | 22.02 | 22.08 | 22.01 | 22.05 | 186.8K |
| 09:50 | 22.06 | 22.06 | 21.93 | 21.94 | 292.3K |
| 09:55 | 21.95 | 21.98 | 21.91 | 21.96 | 357.8K |
| 10:00 | 21.96 | 21.96 | 21.91 | 21.95 | 238.3K |
| 10:05 | 21.89 | 22.01 | 21.89 | 21.97 | 176.2K |
| 10:10 | 21.98 | 22.01 | 21.95 | 21.95 | 112.9K |
| 10:15 | 21.96 | 22.10 | 21.96 | 22.08 | 106.4K |
| 10:20 | 22.07 | 22.09 | 22.03 | 22.08 | 84.7K |
| 10:25 | 22.07 | 22.08 | 22.04 | 22.06 | 65.5K |
| 10:30 | 22.06 | 22.08 | 22.05 | 22.06 | 27.7K |
| 10:35 | 22.06 | 22.10 | 22.03 | 22.10 | 54.6K |
| 10:40 | 22.09 | 22.11 | 22.05 | 22.07 | 99.4K |
| 10:45 | 22.08 | 22.09 | 22.06 | 22.08 | 67.6K |
| 10:50 | 22.07 | 22.10 | 22.07 | 22.08 | 69.6K |
| 10:55 | 22.08 | 22.09 | 22.06 | 22.07 | 30.5K |
| 11:00 | 22.08 | 22.12 | 22.08 | 22.11 | 76.1K |
| 11:05 | 22.11 | 22.14 | 22.10 | 22.11 | 39.7K |
| 11:10 | 22.12 | 22.13 | 22.10 | 22.13 | 23.0K |
| 11:15 | 22.13 | 22.13 | 22.05 | 22.05 | 49.5K |
| 11:20 | 22.06 | 22.08 | 22.04 | 22.04 | 49.0K |
| 11:25 | 22.04 | 22.11 | 22.03 | 22.10 | 68.1K |
| 13:00 | 22.10 | 22.10 | 22.03 | 22.03 | 59.6K |
| 13:05 | 22.04 | 22.05 | 22.03 | 22.04 | 38.1K |
| 13:10 | 22.04 | 22.08 | 22.04 | 22.07 | 52.6K |
| 13:15 | 22.09 | 22.09 | 22.04 | 22.06 | 38.4K |
| 13:20 | 22.06 | 22.08 | 22.05 | 22.05 | 67.9K |
| 13:25 | 22.05 | 22.07 | 22.04 | 22.06 | 34.9K |
| 13:30 | 22.06 | 22.07 | 22.04 | 22.05 | 86.5K |
| 13:35 | 22.06 | 22.07 | 22.04 | 22.05 | 51.9K |
| 13:40 | 22.06 | 22.08 | 22.05 | 22.05 | 48.6K |
| 13:45 | 22.05 | 22.10 | 22.05 | 22.10 | 86.7K |
| 13:50 | 22.09 | 22.10 | 22.04 | 22.05 | 77.0K |
| 13:55 | 22.06 | 22.08 | 22.02 | 22.02 | 83.4K |
| 14:00 | 22.02 | 22.05 | 22.01 | 22.04 | 82.9K |
| 14:05 | 22.04 | 22.07 | 22.03 | 22.06 | 29.5K |
| 14:10 | 22.05 | 22.06 | 22.03 | 22.03 | 47.6K |
| 14:15 | 22.03 | 22.08 | 22.02 | 22.05 | 55.3K |
| 14:20 | 22.05 | 22.08 | 22.03 | 22.04 | 44.0K |
| 14:25 | 22.04 | 22.07 | 22.02 | 22.06 | 51.9K |
| 14:30 | 22.06 | 22.07 | 22.00 | 22.01 | 126.2K |
| 14:35 | 22.01 | 22.05 | 22.00 | 22.01 | 157.1K |
| 14:40 | 22.01 | 22.05 | 22.01 | 22.05 | 88.2K |
| 14:45 | 22.04 | 22.05 | 22.01 | 22.03 | 100.7K |
| 14:50 | 22.01 | 22.03 | 21.99 | 22.00 | 140.6K |
| 14:55 | 21.99 | 22.01 | 21.99 | 22.01 | 72.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 22.13 | 22.30 | 22.04 | 22.21 | 4.0M |
| 2025-09-29 | 22.04 | 22.15 | 21.71 | 22.13 | 4.5M |
| 2025-09-26 | 22.20 | 22.20 | 21.89 | 22.01 | 4.8M |
| 2025-09-25 | 22.38 | 22.45 | 22.11 | 22.27 | 4.2M |
| 2025-09-24 | 21.94 | 22.40 | 21.94 | 22.38 | 5.0M |
| 2025-09-23 | 22.40 | 22.40 | 21.50 | 22.11 | 8.5M |
| 2025-09-22 | 22.78 | 22.93 | 22.31 | 22.41 | 6.6M |
| 2025-09-19 | 22.92 | 23.02 | 22.66 | 22.72 | 6.2M |
| 2025-09-18 | 23.47 | 23.49 | 22.83 | 22.93 | 10.4M |
| 2025-09-17 | 23.44 | 23.51 | 23.27 | 23.51 | 5.9M |
| 2025-09-16 | 23.56 | 23.68 | 23.16 | 23.44 | 8.5M |
| 2025-09-15 | 23.73 | 23.91 | 23.52 | 23.52 | 6.8M |
| 2025-09-12 | 24.17 | 24.26 | 23.73 | 23.78 | 9.5M |
| 2025-09-11 | 23.82 | 24.22 | 23.44 | 24.19 | 10.3M |
| 2025-09-10 | 24.23 | 24.27 | 23.79 | 23.88 | 9.2M |
| 2025-09-09 | 24.55 | 24.66 | 24.01 | 24.25 | 14.0M |
| 2025-09-08 | 23.74 | 24.54 | 23.66 | 24.54 | 19.6M |
| 2025-09-05 | 23.48 | 23.74 | 23.12 | 23.74 | 9.9M |
| 2025-09-04 | 23.85 | 24.04 | 23.12 | 23.47 | 14.1M |
| 2025-09-03 | 23.56 | 23.85 | 23.24 | 23.72 | 11.5M |
| 2025-09-02 | 23.16 | 24.47 | 23.04 | 23.56 | 19.5M |
| 2025-09-01 | 23.06 | 23.15 | 22.95 | 23.15 | 8.0M |
| 2025-08-29 | 23.11 | 23.20 | 22.89 | 23.01 | 8.5M |
| 2025-08-28 | 23.52 | 23.74 | 22.62 | 23.12 | 17.4M |
| 2025-08-27 | 24.20 | 24.38 | 23.52 | 23.55 | 13.0M |
| 2025-08-26 | 24.09 | 24.48 | 23.94 | 24.21 | 12.0M |
| 2025-08-25 | 23.89 | 24.40 | 23.77 | 24.12 | 16.3M |
| 2025-08-22 | 23.52 | 23.73 | 23.32 | 23.72 | 11.9M |
| 2025-08-21 | 23.50 | 23.95 | 23.48 | 23.65 | 10.4M |
| 2025-08-20 | 23.43 | 23.57 | 23.23 | 23.50 | 9.2M |
| 2025-08-19 | 23.73 | 23.95 | 23.51 | 23.57 | 8.4M |
| 2025-08-18 | 23.46 | 24.00 | 23.46 | 23.73 | 11.7M |
| 2025-08-15 | 23.16 | 23.53 | 23.16 | 23.45 | 7.0M |
| 2025-08-14 | 23.85 | 23.94 | 23.14 | 23.15 | 11.3M |
| 2025-08-13 | 24.01 | 24.03 | 23.56 | 23.85 | 9.3M |
| 2025-08-12 | 23.66 | 24.31 | 23.55 | 23.93 | 11.5M |
| 2025-08-11 | 23.33 | 23.83 | 23.31 | 23.72 | 8.2M |
| 2025-08-08 | 23.60 | 23.71 | 23.28 | 23.31 | 8.3M |
| 2025-08-07 | 23.34 | 23.97 | 23.33 | 23.54 | 10.0M |
| 2025-08-06 | 23.57 | 23.65 | 23.27 | 23.33 | 8.7M |
| 2025-08-05 | 23.83 | 23.91 | 23.45 | 23.53 | 8.3M |
| 2025-08-04 | 23.56 | 23.81 | 23.22 | 23.78 | 7.8M |
| 2025-08-01 | 23.67 | 24.09 | 23.50 | 23.61 | 8.0M |
| 2025-07-31 | 24.30 | 24.39 | 23.60 | 23.67 | 12.8M |
| 2025-07-30 | 24.19 | 24.98 | 24.00 | 24.37 | 19.0M |
| 2025-07-29 | 23.62 | 24.20 | 23.26 | 24.15 | 15.4M |
| 2025-07-28 | 23.98 | 24.24 | 23.41 | 23.55 | 15.2M |
| 2025-07-25 | 23.22 | 24.70 | 23.11 | 24.11 | 27.4M |
| 2025-07-24 | 22.61 | 23.30 | 22.60 | 23.07 | 15.0M |
| 2025-07-23 | 22.83 | 23.29 | 22.52 | 22.59 | 12.6M |
| 2025-07-22 | 22.70 | 22.94 | 22.57 | 22.78 | 7.1M |
| 2025-07-21 | 22.81 | 22.88 | 22.67 | 22.72 | 5.9M |
| 2025-07-18 | 22.61 | 22.81 | 22.52 | 22.80 | 6.3M |
| 2025-07-17 | 22.41 | 22.66 | 22.35 | 22.62 | 5.5M |
| 2025-07-16 | 22.36 | 22.47 | 22.24 | 22.40 | 4.8M |
| 2025-07-15 | 22.62 | 22.76 | 22.15 | 22.31 | 7.5M |
| 2025-07-14 | 22.67 | 22.84 | 22.41 | 22.61 | 6.0M |
| 2025-07-11 | 22.58 | 22.73 | 22.45 | 22.58 | 6.9M |
| 2025-07-10 | 22.60 | 22.68 | 22.46 | 22.55 | 6.6M |
| 2025-07-09 | 22.80 | 22.99 | 22.59 | 22.68 | 8.8M |
| 2025-07-08 | 22.98 | 23.03 | 22.39 | 22.80 | 12.6M |
| 2025-07-07 | 23.49 | 23.68 | 22.76 | 22.84 | 15.0M |
| 2025-07-04 | 21.62 | 23.60 | 21.59 | 23.19 | 31.2M |
| 2025-07-03 | 21.38 | 21.60 | 21.34 | 21.57 | 4.0M |
| 2025-07-02 | 21.56 | 21.59 | 21.30 | 21.37 | 4.0M |
| 2025-07-01 | 21.60 | 21.64 | 21.45 | 21.49 | 3.9M |
| 2025-06-30 | 21.28 | 21.62 | 21.17 | 21.57 | 5.4M |
| 2025-06-27 | 21.39 | 21.57 | 21.29 | 21.29 | 4.5M |
| 2025-06-26 | 21.33 | 21.69 | 21.21 | 21.40 | 5.3M |
| 2025-06-25 | 21.30 | 21.37 | 21.08 | 21.36 | 4.7M |
| 2025-06-24 | 21.00 | 21.28 | 20.98 | 21.26 | 4.3M |
| 2025-06-23 | 20.97 | 21.05 | 20.75 | 20.95 | 3.8M |
| 2025-06-20 | 20.94 | 21.35 | 20.85 | 21.06 | 4.4M |
| 2025-06-19 | 21.04 | 21.13 | 20.73 | 20.89 | 3.6M |
| 2025-06-18 | 21.11 | 21.13 | 20.84 | 20.88 | 3.4M |
| 2025-06-17 | 21.12 | 21.45 | 20.92 | 21.16 | 4.2M |
| 2025-06-16 | 21.06 | 21.06 | 20.83 | 20.95 | 4.1M |
| 2025-06-13 | 21.62 | 21.62 | 21.10 | 21.14 | 7.8M |
| 2025-06-12 | 21.60 | 21.76 | 21.40 | 21.65 | 4.6M |
| 2025-06-11 | 21.73 | 21.95 | 21.60 | 21.60 | 5.9M |
| 2025-06-10 | 21.99 | 22.09 | 21.54 | 21.73 | 6.1M |
| 2025-06-09 | 21.69 | 22.15 | 21.68 | 21.96 | 5.6M |
| 2025-06-06 | 21.76 | 21.89 | 21.61 | 21.68 | 4.0M |
| 2025-06-05 | 22.02 | 22.04 | 21.73 | 21.77 | 5.3M |
| 2025-06-04 | 22.09 | 22.13 | 21.88 | 21.99 | 4.0M |
| 2025-06-03 | 21.68 | 22.02 | 21.66 | 22.02 | 4.8M |
| 2025-05-30 | 22.01 | 22.07 | 21.79 | 21.83 | 4.2M |
| 2025-05-29 | 21.75 | 22.20 | 21.75 | 22.04 | 6.6M |
| 2025-05-28 | 21.67 | 22.10 | 21.60 | 21.80 | 6.5M |
| 2025-05-27 | 21.34 | 21.66 | 21.16 | 21.65 | 5.7M |
| 2025-05-26 | 21.60 | 21.60 | 21.10 | 21.34 | 7.0M |
| 2025-05-23 | 22.19 | 22.55 | 22.12 | 22.33 | 8.9M |
| 2025-05-22 | 22.31 | 22.68 | 22.11 | 22.12 | 6.0M |
| 2025-05-21 | 22.08 | 22.45 | 22.02 | 22.45 | 6.3M |
| 2025-05-20 | 22.10 | 22.35 | 21.98 | 22.15 | 7.5M |
| 2025-05-19 | 21.80 | 22.43 | 21.74 | 22.07 | 8.2M |
| 2025-05-16 | 21.64 | 21.81 | 21.52 | 21.76 | 4.5M |
| 2025-05-15 | 21.78 | 21.82 | 21.53 | 21.62 | 4.8M |
| 2025-05-14 | 21.88 | 22.00 | 21.53 | 21.85 | 6.7M |
| 2025-05-13 | 22.08 | 22.15 | 21.84 | 21.87 | 5.2M |
| 2025-05-12 | 21.88 | 21.98 | 21.72 | 21.93 | 4.9M |
| 2025-05-09 | 22.06 | 22.08 | 21.80 | 21.80 | 4.3M |
| 2025-05-08 | 21.69 | 22.05 | 21.51 | 22.03 | 6.7M |
| 2025-05-07 | 21.88 | 22.09 | 21.54 | 21.69 | 7.1M |
| 2025-05-06 | 21.60 | 21.72 | 21.41 | 21.69 | 6.5M |
| 2025-04-30 | 21.28 | 21.64 | 21.20 | 21.34 | 5.3M |
| 2025-04-29 | 21.85 | 21.85 | 21.12 | 21.31 | 9.1M |
| 2025-04-28 | 22.11 | 22.11 | 21.77 | 21.79 | 4.4M |
| 2025-04-25 | 22.08 | 22.25 | 22.08 | 22.14 | 5.1M |
| 2025-04-24 | 22.08 | 22.22 | 21.89 | 22.00 | 5.0M |
| 2025-04-23 | 21.92 | 22.22 | 21.72 | 22.11 | 7.8M |
| 2025-04-22 | 22.08 | 22.21 | 21.79 | 21.81 | 8.5M |
| 2025-04-21 | 22.32 | 22.47 | 22.03 | 22.14 | 6.8M |
| 2025-04-18 | 22.35 | 22.53 | 21.76 | 22.40 | 8.5M |
| 2025-04-17 | 22.77 | 22.83 | 22.30 | 22.30 | 10.8M |
| 2025-04-16 | 22.67 | 23.18 | 22.67 | 22.90 | 16.4M |
| 2025-04-15 | 24.59 | 24.68 | 24.17 | 24.39 | 6.4M |
| 2025-04-14 | 24.55 | 24.82 | 24.44 | 24.70 | 5.0M |
| 2025-04-11 | 24.20 | 24.50 | 23.90 | 24.37 | 5.1M |
| 2025-04-10 | 24.30 | 24.71 | 24.15 | 24.32 | 7.1M |
| 2025-04-09 | 23.51 | 24.15 | 22.98 | 23.92 | 8.3M |
| 2025-04-08 | 23.64 | 24.33 | 23.51 | 23.98 | 10.9M |
| 2025-04-07 | 25.66 | 25.66 | 22.11 | 23.04 | 16.4M |
| 2025-04-03 | 26.32 | 26.60 | 26.06 | 26.37 | 6.7M |
| 2025-04-02 | 26.68 | 26.68 | 26.31 | 26.42 | 6.2M |
| 2025-04-01 | 26.10 | 26.99 | 26.10 | 26.72 | 10.7M |
| 2025-03-31 | 26.27 | 26.49 | 25.88 | 26.10 | 5.5M |
| 2025-03-28 | 26.58 | 26.88 | 26.31 | 26.32 | 8.1M |
| 2025-03-27 | 26.08 | 26.81 | 25.81 | 26.64 | 9.8M |
| 2025-03-26 | 26.47 | 26.47 | 26.05 | 26.16 | 5.6M |
| 2025-03-25 | 26.22 | 26.60 | 25.97 | 26.38 | 6.9M |
| 2025-03-24 | 26.10 | 26.35 | 25.84 | 26.15 | 6.6M |
| 2025-03-21 | 25.79 | 26.23 | 25.73 | 26.05 | 7.4M |
| 2025-03-20 | 26.48 | 26.50 | 25.70 | 25.79 | 10.4M |
| 2025-03-19 | 26.45 | 26.70 | 26.24 | 26.39 | 8.4M |
| 2025-03-18 | 26.48 | 26.87 | 26.25 | 26.45 | 10.6M |
| 2025-03-17 | 26.18 | 27.21 | 26.05 | 26.13 | 13.0M |
| 2025-03-14 | 25.13 | 25.78 | 25.01 | 25.74 | 9.6M |
| 2025-03-13 | 25.42 | 25.49 | 24.95 | 25.07 | 6.2M |
| 2025-03-12 | 25.38 | 25.53 | 25.18 | 25.41 | 4.2M |
| 2025-03-11 | 25.45 | 25.48 | 25.15 | 25.36 | 5.4M |
| 2025-03-10 | 25.39 | 25.85 | 25.31 | 25.52 | 6.0M |
| 2025-03-07 | 25.64 | 25.64 | 25.13 | 25.23 | 6.6M |
| 2025-03-06 | 25.44 | 25.75 | 25.32 | 25.68 | 6.0M |
| 2025-03-05 | 26.00 | 26.01 | 25.30 | 25.45 | 6.2M |
| 2025-03-04 | 25.91 | 26.06 | 25.77 | 25.94 | 3.9M |
| 2025-03-03 | 25.76 | 26.37 | 25.65 | 25.92 | 6.4M |
| 2025-02-28 | 26.26 | 26.46 | 25.60 | 25.73 | 7.1M |
| 2025-02-27 | 26.10 | 26.49 | 25.92 | 26.27 | 6.5M |
| 2025-02-26 | 26.03 | 26.23 | 25.85 | 26.05 | 5.8M |
| 2025-02-25 | 26.31 | 26.32 | 25.88 | 25.91 | 6.9M |
| 2025-02-24 | 26.75 | 26.99 | 26.33 | 26.44 | 8.5M |
| 2025-02-21 | 26.84 | 27.30 | 26.44 | 26.73 | 11.1M |
| 2025-02-20 | 26.04 | 27.26 | 25.92 | 26.79 | 13.2M |
| 2025-02-19 | 25.85 | 26.27 | 25.70 | 25.96 | 7.1M |
| 2025-02-18 | 26.70 | 26.70 | 25.89 | 26.00 | 8.6M |
| 2025-02-17 | 26.73 | 27.28 | 26.42 | 26.77 | 11.1M |
| 2025-02-14 | 26.16 | 26.69 | 26.11 | 26.56 | 8.7M |
| 2025-02-13 | 26.40 | 26.57 | 26.13 | 26.16 | 6.9M |
| 2025-02-12 | 26.50 | 26.55 | 26.18 | 26.48 | 6.5M |
| 2025-02-11 | 27.15 | 27.23 | 26.45 | 26.53 | 7.4M |
| 2025-02-10 | 27.10 | 27.46 | 26.72 | 27.12 | 7.9M |
| 2025-02-07 | 26.90 | 27.39 | 26.79 | 27.10 | 7.4M |
| 2025-02-06 | 26.66 | 27.13 | 26.32 | 26.93 | 6.1M |
| 2025-02-05 | 27.07 | 27.16 | 26.60 | 26.62 | 6.3M |
| 2025-01-27 | 27.10 | 27.19 | 26.69 | 26.80 | 5.1M |
| 2025-01-24 | 27.22 | 27.55 | 26.98 | 27.00 | 7.2M |
| 2025-01-23 | 27.59 | 27.73 | 27.12 | 27.22 | 9.9M |
| 2025-01-22 | 28.30 | 29.00 | 26.88 | 27.13 | 16.4M |
| 2025-01-21 | 29.74 | 30.00 | 29.12 | 29.76 | 3.5M |
| 2025-01-20 | 29.78 | 30.12 | 29.41 | 29.73 | 5.1M |
| 2025-01-17 | 28.76 | 29.76 | 28.66 | 29.65 | 5.1M |
| 2025-01-16 | 29.10 | 29.44 | 28.72 | 28.78 | 4.2M |
| 2025-01-15 | 29.23 | 29.30 | 28.93 | 29.10 | 3.3M |
| 2025-01-14 | 28.91 | 29.44 | 28.61 | 29.32 | 4.4M |
| 2025-01-13 | 28.42 | 29.06 | 28.35 | 28.82 | 3.8M |
| 2025-01-10 | 28.94 | 29.19 | 28.40 | 28.51 | 3.0M |
| 2025-01-09 | 28.99 | 29.77 | 28.86 | 28.93 | 4.2M |
| 2025-01-08 | 29.08 | 29.34 | 28.30 | 29.10 | 4.7M |
| 2025-01-07 | 28.71 | 29.15 | 28.24 | 29.03 | 3.9M |
| 2025-01-06 | 28.72 | 29.29 | 28.55 | 28.70 | 4.8M |
| 2025-01-03 | 28.81 | 29.32 | 28.53 | 28.71 | 5.0M |
| 2025-01-02 | 29.35 | 29.55 | 28.53 | 28.84 | 5.8M |