21.61
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 22.00 | 22.13 | 21.65 | 21.65 | 21.4K |
| 09:20 | 22.13 | 22.13 | 21.66 | 22.03 | 5.8K |
| 09:25 | 21.80 | 22.00 | 21.75 | 21.99 | 10.0K |
| 09:30 | 21.81 | 21.99 | 21.81 | 21.99 | 1.6K |
| 09:35 | 21.82 | 21.99 | 21.82 | 21.99 | 0.5K |
| 09:40 | 21.98 | 21.98 | 21.83 | 21.83 | 3.9K |
| 09:45 | 21.82 | 21.93 | 21.82 | 21.93 | 3.0K |
| 09:50 | 21.83 | 21.83 | 21.83 | 21.83 | 0.1K |
| 09:55 | 21.84 | 21.88 | 21.84 | 21.88 | 5.4K |
| 10:00 | 21.87 | 21.95 | 21.87 | 21.95 | 9.4K |
| 10:10 | 21.88 | 21.88 | 21.88 | 21.88 | 1.6K |
| 10:15 | 21.88 | 21.88 | 21.75 | 21.75 | 5.4K |
| 10:20 | 21.79 | 21.79 | 21.75 | 21.79 | 1.9K |
| 10:30 | 22.00 | 22.00 | 22.00 | 22.00 | 25.0K |
| 10:40 | 21.98 | 21.98 | 21.76 | 21.98 | 0.2K |
| 11:00 | 21.70 | 21.95 | 21.66 | 21.95 | 11.2K |
| 11:05 | 21.65 | 21.94 | 21.65 | 21.94 | 2.5K |
| 11:10 | 21.95 | 21.95 | 21.95 | 21.95 | 8.8K |
| 11:15 | 21.93 | 21.95 | 21.65 | 21.65 | 7.7K |
| 11:25 | 21.65 | 21.85 | 21.65 | 21.85 | 2.0K |
| 11:30 | 21.66 | 21.85 | 21.66 | 21.85 | 1.0K |
| 11:35 | 21.80 | 21.89 | 21.80 | 21.89 | 1.0K |
| 11:40 | 21.66 | 21.89 | 21.66 | 21.87 | 2.2K |
| 11:50 | 21.87 | 21.87 | 21.80 | 21.84 | 0.1K |
| 11:55 | 21.69 | 21.88 | 21.67 | 21.88 | 0.4K |
| 14:30 | 21.80 | 21.80 | 21.80 | 21.80 | 0.3K |
| 14:35 | 21.60 | 21.80 | 21.60 | 21.80 | 2.8K |
| 14:40 | 21.80 | 21.80 | 21.80 | 21.80 | 5.3K |
| 14:45 | 21.79 | 21.79 | 21.60 | 21.62 | 2.6K |
| 14:50 | 21.80 | 21.80 | 21.80 | 21.80 | 5.2K |
| 14:55 | 21.80 | 21.80 | 21.75 | 21.75 | 0.2K |
| 15:00 | 21.60 | 21.75 | 21.60 | 21.60 | 2.6K |
| 15:05 | 21.61 | 21.61 | 21.61 | 21.61 | 2.0K |
| 15:10 | 21.61 | 21.75 | 21.60 | 21.75 | 7.6K |
| 15:15 | 21.79 | 21.80 | 21.78 | 21.80 | 0.5K |
| 15:20 | 21.75 | 21.75 | 21.75 | 21.75 | 0.5K |
| 15:25 | 21.80 | 22.00 | 21.80 | 21.99 | 11.5K |
| 15:30 | 21.70 | 21.70 | 21.70 | 21.70 | 0.5K |
| 15:35 | 21.91 | 21.98 | 21.71 | 21.90 | 4.0K |
| 15:40 | 21.70 | 21.90 | 21.70 | 21.70 | 7.5K |
| 15:45 | 21.70 | 21.70 | 21.61 | 21.61 | 11.5K |
| 15:50 | 21.61 | 21.61 | 21.60 | 21.60 | 5.6K |
| 15:55 | 21.60 | 21.60 | 21.60 | 21.60 | 0.1K |
| 16:00 | 21.60 | 21.60 | 21.55 | 21.55 | 2.5K |
| 16:05 | 21.55 | 21.55 | 21.51 | 21.54 | 1.0K |
| 16:10 | 21.51 | 21.59 | 21.51 | 21.54 | 29.2K |
| 16:15 | 21.54 | 21.54 | 21.54 | 21.54 | 3.1K |
| 16:20 | 21.54 | 21.54 | 21.41 | 21.50 | 21.4K |
| 16:25 | 21.50 | 21.99 | 21.50 | 21.90 | 17.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22.13 | 22.13 | 21.41 | 21.61 | 0.3M |
| 2025-09-25 | 20.16 | 22.18 | 19.73 | 22.14 | 3.2M |
| 2025-09-24 | 19.75 | 21.40 | 19.21 | 20.16 | 1.7M |
| 2025-09-23 | 19.00 | 20.00 | 18.90 | 19.75 | 0.9M |
| 2025-09-22 | 18.84 | 19.50 | 18.30 | 19.05 | 1.9M |
| 2025-09-19 | 18.50 | 19.31 | 15.82 | 18.40 | 1.9M |
| 2025-09-18 | 16.01 | 17.55 | 16.01 | 17.55 | 1.1M |
| 2025-09-17 | 15.48 | 16.23 | 15.48 | 15.95 | 0.8M |
| 2025-09-16 | 14.80 | 16.00 | 14.80 | 15.61 | 1.7M |
| 2025-09-15 | 14.61 | 15.10 | 14.26 | 14.91 | 0.2M |
| 2025-09-12 | 15.06 | 15.15 | 14.31 | 14.89 | 0.3M |
| 2025-09-11 | 15.12 | 15.20 | 14.82 | 15.05 | 0.2M |
| 2025-09-10 | 15.20 | 15.20 | 14.75 | 15.12 | 0.2M |
| 2025-09-09 | 15.00 | 15.20 | 14.70 | 15.00 | 0.7M |
| 2025-09-08 | 14.96 | 15.25 | 14.70 | 15.03 | 0.4M |
| 2025-09-05 | 14.20 | 15.13 | 14.20 | 14.96 | 1.1M |
| 2025-09-04 | 14.29 | 14.50 | 14.10 | 14.42 | 0.6M |
| 2025-09-03 | 14.09 | 14.31 | 14.08 | 14.21 | 0.8M |
| 2025-09-02 | 14.30 | 14.39 | 13.90 | 14.21 | 0.6M |
| 2025-09-01 | 13.98 | 14.28 | 13.80 | 14.22 | 2.7M |
| 2025-08-29 | 13.60 | 13.98 | 13.32 | 13.79 | 0.4M |
| 2025-08-28 | 13.99 | 13.99 | 13.25 | 13.74 | 0.9M |
| 2025-08-27 | 14.00 | 14.14 | 13.60 | 13.72 | 2.5M |
| 2025-08-26 | 14.40 | 14.40 | 13.86 | 14.01 | 0.5M |
| 2025-08-25 | 14.30 | 14.40 | 13.80 | 14.05 | 0.5M |
| 2025-08-22 | 15.75 | 15.75 | 13.91 | 14.12 | 2.5M |
| 2025-08-21 | 15.81 | 16.00 | 15.12 | 15.42 | 0.3M |
| 2025-08-20 | 16.00 | 16.25 | 15.82 | 15.82 | 0.5M |
| 2025-08-19 | 16.07 | 16.20 | 15.89 | 15.96 | 0.4M |
| 2025-08-18 | 15.88 | 16.20 | 15.30 | 16.07 | 4.6M |
| 2025-08-15 | 15.68 | 15.80 | 15.40 | 15.60 | 0.3M |
| 2025-08-13 | 15.49 | 15.80 | 15.30 | 15.68 | 0.5M |
| 2025-08-12 | 15.50 | 15.50 | 15.11 | 15.33 | 0.7M |
| 2025-08-11 | 15.39 | 16.00 | 14.82 | 15.26 | 1.2M |
| 2025-08-08 | 14.59 | 15.40 | 14.12 | 15.06 | 2.6M |
| 2025-08-07 | 14.71 | 14.91 | 14.11 | 14.80 | 0.6M |
| 2025-08-06 | 14.79 | 15.00 | 14.61 | 14.97 | 1.3M |
| 2025-08-05 | 14.61 | 15.10 | 14.61 | 14.80 | 0.5M |
| 2025-08-04 | 14.70 | 16.15 | 14.60 | 14.78 | 2.4M |
| 2025-08-01 | 14.70 | 14.99 | 14.70 | 14.82 | 0.6M |
| 2025-07-31 | 14.70 | 15.15 | 14.70 | 14.92 | 3.1M |
| 2025-07-30 | 14.09 | 14.73 | 13.80 | 14.36 | 0.8M |
| 2025-07-29 | 15.15 | 15.49 | 13.99 | 14.09 | 2.1M |
| 2025-07-28 | 15.75 | 16.00 | 14.03 | 15.00 | 2.1M |
| 2025-07-25 | 15.50 | 16.50 | 15.35 | 15.56 | 0.8M |
| 2025-07-24 | 14.35 | 15.40 | 14.35 | 15.10 | 0.8M |
| 2025-07-23 | 13.76 | 14.98 | 13.76 | 14.51 | 0.8M |
| 2025-07-22 | 13.90 | 14.40 | 13.83 | 14.05 | 0.4M |
| 2025-07-21 | 14.63 | 14.63 | 13.81 | 13.96 | 0.9M |
| 2025-07-18 | 14.65 | 14.80 | 13.60 | 14.46 | 0.2M |
| 2025-07-17 | 14.95 | 14.99 | 14.40 | 14.68 | 0.4M |
| 2025-07-16 | 14.70 | 14.89 | 14.60 | 14.62 | 0.7M |
| 2025-07-15 | 14.65 | 15.00 | 14.52 | 14.84 | 0.7M |
| 2025-07-14 | 15.10 | 15.10 | 14.30 | 14.79 | 0.5M |
| 2025-07-11 | 14.90 | 15.35 | 14.75 | 14.90 | 1.7M |
| 2025-07-10 | 14.10 | 14.98 | 13.69 | 14.77 | 1.4M |
| 2025-07-09 | 13.80 | 14.28 | 13.80 | 14.11 | 1.4M |
| 2025-07-08 | 14.88 | 15.20 | 13.51 | 13.82 | 2.3M |
| 2025-07-07 | 15.94 | 15.94 | 14.62 | 14.88 | 1.9M |
| 2025-07-04 | 16.25 | 16.75 | 14.44 | 15.75 | 2.4M |
| 2025-07-03 | 15.25 | 16.41 | 15.25 | 16.01 | 4.7M |
| 2025-07-02 | 14.91 | 14.92 | 14.03 | 14.92 | 4.5M |
| 2025-07-01 | 12.45 | 13.56 | 12.35 | 13.56 | 5.2M |
| 2025-06-30 | 11.16 | 12.79 | 11.16 | 12.33 | 5.9M |
| 2025-06-27 | 10.94 | 11.95 | 10.94 | 11.63 | 1.4M |
| 2025-06-26 | 10.35 | 10.99 | 10.35 | 10.94 | 0.6M |
| 2025-06-25 | 10.40 | 10.64 | 10.18 | 10.32 | 0.4M |
| 2025-06-24 | 10.40 | 10.67 | 10.01 | 10.40 | 1.5M |
| 2025-06-23 | 9.90 | 10.25 | 9.60 | 9.83 | 0.1M |
| 2025-06-20 | 10.49 | 10.49 | 9.82 | 10.01 | 0.2M |
| 2025-06-19 | 10.37 | 10.54 | 10.15 | 10.21 | 0.5M |
| 2025-06-18 | 10.45 | 10.50 | 10.16 | 10.24 | 0.2M |
| 2025-06-17 | 10.45 | 10.55 | 10.20 | 10.46 | 0.8M |
| 2025-06-16 | 9.80 | 10.76 | 9.80 | 10.31 | 3.0M |
| 2025-06-13 | 9.60 | 10.01 | 9.23 | 9.96 | 1.0M |
| 2025-06-12 | 9.46 | 10.27 | 9.46 | 10.00 | 0.7M |
| 2025-06-11 | 9.25 | 10.01 | 9.22 | 9.98 | 0.6M |
| 2025-06-10 | 9.80 | 9.98 | 9.20 | 9.81 | 0.2M |
| 2025-06-05 | 9.75 | 10.00 | 9.16 | 9.88 | 2.5M |
| 2025-06-04 | 9.20 | 9.79 | 9.00 | 9.69 | 2.7M |
| 2025-06-03 | 8.50 | 9.20 | 8.50 | 9.10 | 1.0M |
| 2025-06-02 | 8.86 | 8.88 | 8.55 | 8.80 | 0.2M |
| 2025-05-30 | 8.88 | 8.94 | 8.43 | 8.86 | 1.6M |
| 2025-05-29 | 8.68 | 8.95 | 8.49 | 8.59 | 1.6M |
| 2025-05-27 | 8.41 | 8.75 | 8.41 | 8.69 | 0.1M |
| 2025-05-26 | 8.69 | 8.78 | 8.45 | 8.75 | 0.1M |
| 2025-05-23 | 8.50 | 8.80 | 8.41 | 8.69 | 0.2M |
| 2025-05-22 | 8.59 | 8.70 | 8.55 | 8.60 | 1.0M |
| 2025-05-21 | 8.20 | 8.59 | 8.17 | 8.50 | 1.1M |
| 2025-05-20 | 8.35 | 8.35 | 8.14 | 8.29 | 0.2M |
| 2025-05-19 | 8.05 | 8.29 | 8.05 | 8.16 | 0.1M |
| 2025-05-16 | 8.50 | 8.50 | 8.05 | 8.20 | 0.4M |
| 2025-05-15 | 8.39 | 8.40 | 8.21 | 8.28 | 0.0M |
| 2025-05-14 | 8.41 | 8.41 | 8.20 | 8.30 | 0.0M |
| 2025-05-13 | 8.30 | 8.38 | 8.15 | 8.19 | 0.4M |
| 2025-05-12 | 8.49 | 8.50 | 7.86 | 8.37 | 1.2M |
| 2025-05-09 | 7.00 | 7.95 | 7.00 | 7.70 | 0.3M |
| 2025-05-08 | 8.39 | 8.40 | 7.00 | 7.32 | 1.0M |
| 2025-05-07 | 7.70 | 8.17 | 7.70 | 7.78 | 1.1M |
| 2025-05-06 | 8.39 | 8.40 | 8.16 | 8.17 | 0.9M |
| 2025-05-05 | 8.48 | 8.48 | 8.13 | 8.39 | 0.0M |
| 2025-05-02 | 8.44 | 8.47 | 8.10 | 8.46 | 0.3M |
| 2025-04-30 | 8.39 | 8.40 | 7.93 | 8.11 | 0.6M |
| 2025-04-29 | 8.10 | 8.69 | 8.10 | 8.34 | 0.8M |
| 2025-04-28 | 8.69 | 8.80 | 8.11 | 8.21 | 0.4M |
| 2025-04-25 | 8.38 | 8.70 | 8.12 | 8.50 | 0.3M |
| 2025-04-24 | 8.25 | 8.79 | 8.20 | 8.37 | 2.8M |
| 2025-04-23 | 8.70 | 8.70 | 8.27 | 8.45 | 1.1M |
| 2025-04-22 | 8.57 | 8.64 | 8.40 | 8.56 | 1.0M |
| 2025-04-21 | 8.64 | 8.70 | 8.15 | 8.52 | 0.5M |
| 2025-04-18 | 8.39 | 8.78 | 8.36 | 8.42 | 1.6M |
| 2025-04-17 | 8.26 | 8.47 | 8.13 | 8.37 | 1.3M |
| 2025-04-16 | 8.36 | 8.50 | 8.15 | 8.29 | 0.6M |
| 2025-04-15 | 8.10 | 8.50 | 8.10 | 8.26 | 1.3M |
| 2025-04-14 | 8.09 | 8.45 | 8.01 | 8.28 | 0.7M |
| 2025-04-11 | 8.00 | 8.15 | 7.91 | 8.09 | 0.4M |
| 2025-04-10 | 7.98 | 8.10 | 7.90 | 8.00 | 1.0M |
| 2025-04-09 | 7.71 | 7.93 | 7.71 | 7.80 | 0.5M |
| 2025-04-08 | 7.94 | 8.00 | 7.60 | 7.81 | 1.5M |
| 2025-04-07 | 8.28 | 8.30 | 7.42 | 7.71 | 4.2M |
| 2025-04-04 | 8.32 | 8.70 | 8.20 | 8.37 | 2.5M |
| 2025-04-03 | 8.29 | 8.40 | 8.02 | 8.32 | 0.4M |
| 2025-03-27 | 8.29 | 8.35 | 8.04 | 8.10 | 0.9M |
| 2025-03-26 | 8.05 | 8.30 | 8.05 | 8.16 | 0.2M |
| 2025-03-25 | 8.20 | 8.39 | 8.05 | 8.10 | 0.5M |
| 2025-03-24 | 8.29 | 8.44 | 8.02 | 8.12 | 0.2M |
| 2025-03-21 | 8.19 | 8.20 | 8.01 | 8.04 | 0.3M |
| 2025-03-20 | 8.19 | 8.20 | 8.03 | 8.04 | 0.2M |
| 2025-03-19 | 8.10 | 8.18 | 8.02 | 8.10 | 0.3M |
| 2025-03-18 | 8.20 | 8.24 | 8.00 | 8.06 | 0.3M |
| 2025-03-17 | 8.20 | 8.20 | 7.89 | 8.11 | 0.8M |
| 2025-03-14 | 8.29 | 8.39 | 7.99 | 8.00 | 0.8M |
| 2025-03-13 | 8.29 | 8.40 | 8.07 | 8.25 | 0.3M |
| 2025-03-12 | 8.05 | 8.20 | 8.05 | 8.07 | 0.3M |
| 2025-03-11 | 8.30 | 8.33 | 8.00 | 8.15 | 0.2M |
| 2025-03-10 | 8.03 | 8.28 | 8.00 | 8.15 | 0.3M |
| 2025-03-07 | 8.24 | 8.24 | 7.80 | 8.03 | 1.1M |
| 2025-03-06 | 8.49 | 8.49 | 7.80 | 7.87 | 2.0M |
| 2025-03-05 | 8.69 | 8.76 | 8.21 | 8.31 | 0.2M |
| 2025-03-04 | 8.70 | 8.90 | 8.27 | 8.41 | 0.4M |
| 2025-03-03 | 9.29 | 9.29 | 8.51 | 8.56 | 1.3M |
| 2025-02-28 | 9.56 | 9.89 | 9.16 | 9.24 | 1.1M |
| 2025-02-27 | 10.00 | 10.00 | 9.55 | 9.62 | 1.4M |
| 2025-02-26 | 9.97 | 10.20 | 9.80 | 9.84 | 0.6M |
| 2025-02-25 | 10.00 | 10.28 | 9.95 | 9.97 | 0.8M |
| 2025-02-24 | 10.00 | 10.30 | 9.60 | 9.96 | 0.7M |
| 2025-02-21 | 9.77 | 10.30 | 9.75 | 9.99 | 2.7M |
| 2025-02-20 | 9.79 | 9.80 | 9.46 | 9.60 | 1.8M |
| 2025-02-19 | 9.80 | 9.80 | 9.58 | 9.65 | 0.2M |
| 2025-02-18 | 9.48 | 9.80 | 9.48 | 9.65 | 0.4M |
| 2025-02-17 | 9.40 | 9.80 | 9.40 | 9.48 | 0.5M |
| 2025-02-14 | 9.70 | 9.80 | 9.60 | 9.65 | 0.2M |
| 2025-02-13 | 9.95 | 9.95 | 9.55 | 9.70 | 2.6M |
| 2025-02-12 | 10.00 | 10.38 | 9.60 | 9.73 | 4.0M |
| 2025-02-11 | 10.18 | 10.18 | 9.80 | 10.05 | 0.2M |
| 2025-02-10 | 10.00 | 10.20 | 9.50 | 9.90 | 0.5M |
| 2025-02-07 | 10.00 | 10.00 | 9.40 | 9.79 | 0.5M |
| 2025-02-06 | 10.01 | 10.25 | 9.81 | 9.90 | 0.2M |
| 2025-02-04 | 10.79 | 10.79 | 10.00 | 10.16 | 1.3M |
| 2025-02-03 | 10.58 | 10.90 | 10.58 | 10.65 | 0.1M |
| 2025-01-31 | 10.99 | 11.10 | 10.55 | 10.66 | 0.7M |
| 2025-01-30 | 10.99 | 10.99 | 10.61 | 10.73 | 0.1M |
| 2025-01-29 | 10.71 | 11.10 | 10.40 | 10.62 | 0.5M |
| 2025-01-28 | 11.39 | 11.39 | 10.75 | 10.85 | 1.0M |
| 2025-01-27 | 10.41 | 11.50 | 10.41 | 11.14 | 1.2M |
| 2025-01-24 | 11.10 | 11.63 | 11.00 | 11.53 | 4.3M |
| 2025-01-23 | 10.90 | 11.63 | 10.70 | 11.30 | 1.8M |
| 2025-01-22 | 10.99 | 11.66 | 10.50 | 11.30 | 5.5M |
| 2025-01-21 | 11.16 | 11.49 | 10.75 | 10.90 | 2.0M |
| 2025-01-20 | 11.64 | 11.67 | 11.07 | 11.16 | 1.3M |
| 2025-01-17 | 11.20 | 11.47 | 11.00 | 11.25 | 0.8M |
| 2025-01-16 | 11.20 | 11.41 | 10.75 | 11.13 | 2.0M |
| 2025-01-15 | 11.02 | 11.55 | 11.02 | 11.19 | 1.7M |
| 2025-01-14 | 11.90 | 11.90 | 11.25 | 11.34 | 1.5M |
| 2025-01-13 | 10.98 | 11.75 | 10.72 | 11.66 | 6.3M |
| 2025-01-10 | 11.10 | 11.10 | 10.50 | 10.73 | 1.8M |
| 2025-01-09 | 11.01 | 11.40 | 10.52 | 10.96 | 9.5M |
| 2025-01-08 | 9.55 | 10.41 | 9.55 | 10.41 | 13.6M |
| 2025-01-07 | 8.90 | 9.68 | 8.90 | 9.41 | 11.6M |
| 2025-01-06 | 9.36 | 9.49 | 8.81 | 9.02 | 3.7M |
| 2025-01-03 | 9.80 | 10.10 | 9.30 | 9.35 | 9.1M |
| 2025-01-02 | 9.25 | 10.12 | 9.20 | 9.68 | 16.3M |
| 2025-01-01 | 9.10 | 9.47 | 9.03 | 9.13 | 0.4M |