22.96
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 22.28 | 22.28 | 22.12 | 22.13 | 2,417.7K |
| 09:35 | 22.14 | 22.15 | 22.12 | 22.15 | 1,797.5K |
| 09:40 | 22.14 | 22.20 | 22.14 | 22.16 | 1,321.8K |
| 09:45 | 22.16 | 22.22 | 22.15 | 22.20 | 858.8K |
| 09:50 | 22.18 | 22.22 | 22.17 | 22.21 | 880.7K |
| 09:55 | 22.22 | 22.22 | 22.18 | 22.19 | 689.6K |
| 10:00 | 22.18 | 22.21 | 22.15 | 22.21 | 870.2K |
| 10:05 | 22.21 | 22.24 | 22.18 | 22.19 | 857.7K |
| 10:10 | 22.18 | 22.19 | 22.15 | 22.16 | 572.6K |
| 10:15 | 22.16 | 22.19 | 22.15 | 22.17 | 520.2K |
| 10:20 | 22.17 | 22.18 | 22.15 | 22.16 | 416.3K |
| 10:25 | 22.17 | 22.17 | 22.14 | 22.14 | 561.5K |
| 10:30 | 22.15 | 22.18 | 22.15 | 22.18 | 513.2K |
| 10:35 | 22.18 | 22.19 | 22.15 | 22.15 | 298.3K |
| 10:40 | 22.15 | 22.16 | 22.12 | 22.12 | 2,175.8K |
| 10:45 | 22.13 | 22.15 | 22.11 | 22.15 | 368.3K |
| 10:50 | 22.15 | 22.15 | 22.13 | 22.14 | 518.5K |
| 10:55 | 22.15 | 22.15 | 22.11 | 22.12 | 1,078.9K |
| 11:00 | 22.12 | 22.12 | 22.07 | 22.09 | 2,508.9K |
| 11:05 | 22.09 | 22.10 | 22.08 | 22.10 | 609.6K |
| 11:10 | 22.10 | 22.12 | 22.08 | 22.11 | 362.8K |
| 11:15 | 22.12 | 22.13 | 22.10 | 22.11 | 323.7K |
| 11:20 | 22.11 | 22.15 | 22.11 | 22.14 | 416.7K |
| 11:25 | 22.13 | 22.15 | 22.13 | 22.14 | 514.9K |
| 13:00 | 22.15 | 22.18 | 22.11 | 22.12 | 1,816.7K |
| 13:05 | 22.12 | 22.15 | 22.11 | 22.14 | 613.7K |
| 13:10 | 22.14 | 22.14 | 22.10 | 22.10 | 612.0K |
| 13:15 | 22.10 | 22.13 | 22.10 | 22.13 | 711.1K |
| 13:20 | 22.12 | 22.15 | 22.12 | 22.12 | 428.6K |
| 13:25 | 22.13 | 22.17 | 22.11 | 22.15 | 824.3K |
| 13:30 | 22.15 | 22.19 | 22.15 | 22.17 | 487.5K |
| 13:35 | 22.18 | 22.20 | 22.17 | 22.18 | 293.4K |
| 13:40 | 22.19 | 22.21 | 22.18 | 22.21 | 731.1K |
| 13:45 | 22.21 | 22.24 | 22.20 | 22.23 | 613.4K |
| 13:50 | 22.23 | 22.23 | 22.20 | 22.22 | 472.7K |
| 13:55 | 22.22 | 22.22 | 22.18 | 22.19 | 389.0K |
| 14:00 | 22.21 | 22.22 | 22.19 | 22.19 | 602.8K |
| 14:05 | 22.20 | 22.22 | 22.19 | 22.20 | 594.9K |
| 14:10 | 22.20 | 22.21 | 22.18 | 22.20 | 374.8K |
| 14:15 | 22.20 | 22.22 | 22.20 | 22.22 | 585.5K |
| 14:20 | 22.21 | 22.22 | 22.18 | 22.20 | 556.4K |
| 14:25 | 22.21 | 22.21 | 22.17 | 22.18 | 443.0K |
| 14:30 | 22.18 | 22.20 | 22.17 | 22.19 | 528.7K |
| 14:35 | 22.18 | 22.21 | 22.18 | 22.20 | 737.5K |
| 14:40 | 22.20 | 22.21 | 22.20 | 22.21 | 630.1K |
| 14:45 | 22.22 | 22.25 | 22.21 | 22.24 | 1,404.9K |
| 14:50 | 22.25 | 22.27 | 22.24 | 22.26 | 1,593.9K |
| 14:55 | 22.26 | 22.26 | 22.25 | 22.25 | 670.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 22.60 | 23.10 | 22.52 | 22.96 | 83.1M |
| 2025-09-29 | 22.84 | 22.90 | 22.39 | 22.69 | 64.6M |
| 2025-09-26 | 22.69 | 23.14 | 22.58 | 22.84 | 83.2M |
| 2025-09-25 | 22.22 | 22.65 | 22.16 | 22.60 | 72.3M |
| 2025-09-24 | 22.29 | 22.29 | 22.07 | 22.23 | 39.0M |
| 2025-09-23 | 22.38 | 22.53 | 22.05 | 22.32 | 59.1M |
| 2025-09-22 | 22.31 | 22.53 | 22.21 | 22.32 | 41.3M |
| 2025-09-19 | 22.29 | 22.55 | 22.11 | 22.30 | 80.9M |
| 2025-09-18 | 22.45 | 22.59 | 22.21 | 22.29 | 57.3M |
| 2025-09-17 | 22.14 | 22.44 | 22.14 | 22.42 | 48.7M |
| 2025-09-16 | 22.43 | 22.44 | 22.01 | 22.17 | 43.6M |
| 2025-09-15 | 22.25 | 22.65 | 22.25 | 22.44 | 59.2M |
| 2025-09-12 | 22.39 | 22.45 | 22.22 | 22.24 | 45.2M |
| 2025-09-11 | 22.21 | 22.44 | 22.15 | 22.41 | 83.3M |
| 2025-09-10 | 22.23 | 22.28 | 22.00 | 22.21 | 59.0M |
| 2025-09-09 | 22.22 | 22.30 | 22.05 | 22.22 | 74.6M |
| 2025-09-08 | 21.49 | 22.28 | 21.44 | 22.25 | 128.0M |
| 2025-09-05 | 21.12 | 21.48 | 21.12 | 21.43 | 50.5M |
| 2025-09-04 | 21.21 | 21.47 | 21.08 | 21.30 | 86.8M |
| 2025-09-03 | 21.69 | 21.73 | 21.25 | 21.38 | 86.2M |
| 2025-09-02 | 21.61 | 21.78 | 21.51 | 21.69 | 58.6M |
| 2025-09-01 | 21.83 | 21.87 | 21.58 | 21.60 | 86.8M |
| 2025-08-29 | 22.09 | 22.20 | 21.73 | 21.75 | 122.7M |
| 2025-08-28 | 22.01 | 22.28 | 21.85 | 22.09 | 79.5M |
| 2025-08-27 | 22.38 | 22.45 | 22.00 | 22.00 | 82.0M |
| 2025-08-26 | 22.34 | 22.50 | 22.17 | 22.35 | 65.1M |
| 2025-08-25 | 21.92 | 22.34 | 21.91 | 22.28 | 111.0M |
| 2025-08-22 | 21.95 | 21.95 | 21.75 | 21.86 | 76.7M |
| 2025-08-21 | 21.84 | 21.99 | 21.83 | 21.96 | 64.9M |
| 2025-08-20 | 21.81 | 21.82 | 21.71 | 21.81 | 50.8M |
| 2025-08-19 | 21.84 | 21.98 | 21.80 | 21.81 | 46.2M |
| 2025-08-18 | 21.79 | 22.03 | 21.76 | 21.79 | 79.6M |
| 2025-08-15 | 21.71 | 21.88 | 21.71 | 21.79 | 40.1M |
| 2025-08-14 | 21.88 | 21.97 | 21.76 | 21.78 | 41.8M |
| 2025-08-13 | 21.93 | 21.97 | 21.85 | 21.87 | 46.8M |
| 2025-08-12 | 21.99 | 22.02 | 21.91 | 21.93 | 29.6M |
| 2025-08-11 | 22.09 | 22.10 | 21.98 | 22.01 | 34.7M |
| 2025-08-08 | 22.10 | 22.13 | 22.00 | 22.08 | 33.4M |
| 2025-08-07 | 21.97 | 22.14 | 21.92 | 22.10 | 38.4M |
| 2025-08-06 | 21.91 | 21.97 | 21.82 | 21.96 | 24.3M |
| 2025-08-05 | 21.90 | 21.94 | 21.80 | 21.92 | 28.0M |
| 2025-08-04 | 21.73 | 21.89 | 21.70 | 21.89 | 25.9M |
| 2025-08-01 | 21.92 | 21.92 | 21.72 | 21.80 | 40.4M |
| 2025-07-31 | 21.97 | 22.03 | 21.87 | 21.88 | 44.6M |
| 2025-07-30 | 22.10 | 22.16 | 21.96 | 22.00 | 45.0M |
| 2025-07-29 | 22.09 | 22.16 | 21.97 | 22.10 | 50.2M |
| 2025-07-28 | 22.27 | 22.30 | 22.12 | 22.14 | 47.8M |
| 2025-07-25 | 22.39 | 22.57 | 22.22 | 22.22 | 62.6M |
| 2025-07-24 | 22.50 | 22.55 | 22.25 | 22.44 | 86.8M |
| 2025-07-23 | 23.99 | 23.99 | 22.53 | 22.65 | 185.2M |
| 2025-07-22 | 23.27 | 23.99 | 22.62 | 23.64 | 215.0M |
| 2025-07-21 | 22.80 | 23.08 | 22.46 | 22.93 | 200.4M |
| 2025-07-18 | 21.90 | 21.92 | 21.67 | 21.79 | 34.2M |
| 2025-07-17 | 21.75 | 21.90 | 21.70 | 21.90 | 21.6M |
| 2025-07-16 | 21.80 | 21.82 | 21.71 | 21.71 | 23.9M |
| 2025-07-15 | 21.89 | 21.95 | 21.72 | 21.82 | 25.5M |
| 2025-07-14 | 21.87 | 22.03 | 21.83 | 21.85 | 36.1M |
| 2025-07-11 | 21.90 | 22.01 | 21.84 | 21.86 | 41.1M |
| 2025-07-10 | 22.09 | 22.17 | 21.87 | 21.87 | 41.2M |
| 2025-07-09 | 22.09 | 22.19 | 22.03 | 22.09 | 23.9M |
| 2025-07-08 | 22.20 | 22.27 | 22.05 | 22.09 | 34.0M |
| 2025-07-07 | 22.08 | 22.23 | 22.04 | 22.16 | 17.3M |
| 2025-07-04 | 22.06 | 22.15 | 21.97 | 22.03 | 17.4M |
| 2025-07-03 | 22.11 | 22.18 | 22.00 | 22.07 | 20.4M |
| 2025-07-02 | 22.20 | 22.27 | 22.06 | 22.18 | 16.7M |
| 2025-07-01 | 22.42 | 22.43 | 22.18 | 22.21 | 20.9M |
| 2025-06-30 | 22.30 | 22.46 | 22.18 | 22.41 | 23.6M |
| 2025-06-27 | 22.37 | 22.38 | 22.17 | 22.26 | 20.8M |
| 2025-06-26 | 22.77 | 22.93 | 22.73 | 22.73 | 21.7M |
| 2025-06-25 | 22.62 | 22.91 | 22.47 | 22.83 | 26.2M |
| 2025-06-24 | 22.77 | 22.83 | 22.55 | 22.62 | 29.1M |
| 2025-06-23 | 22.70 | 22.83 | 22.39 | 22.76 | 22.3M |
| 2025-06-20 | 22.61 | 22.93 | 22.49 | 22.82 | 29.6M |
| 2025-06-19 | 22.54 | 22.76 | 22.35 | 22.48 | 38.9M |
| 2025-06-18 | 22.50 | 22.79 | 22.49 | 22.58 | 21.2M |
| 2025-06-17 | 22.45 | 22.56 | 22.38 | 22.54 | 17.9M |
| 2025-06-16 | 22.35 | 22.49 | 22.16 | 22.45 | 22.2M |
| 2025-06-13 | 22.39 | 22.50 | 22.31 | 22.38 | 22.9M |
| 2025-06-12 | 22.28 | 22.58 | 22.23 | 22.39 | 22.4M |
| 2025-06-11 | 22.18 | 22.34 | 22.13 | 22.27 | 27.5M |
| 2025-06-10 | 22.31 | 22.39 | 22.10 | 22.18 | 27.0M |
| 2025-06-09 | 22.37 | 22.44 | 22.15 | 22.30 | 26.8M |
| 2025-06-06 | 22.14 | 22.47 | 22.03 | 22.37 | 34.7M |
| 2025-06-05 | 21.98 | 22.14 | 21.88 | 22.11 | 34.0M |
| 2025-06-04 | 21.85 | 21.99 | 21.72 | 21.86 | 40.2M |
| 2025-06-03 | 21.97 | 22.12 | 21.80 | 21.85 | 41.9M |
| 2025-05-30 | 22.11 | 22.30 | 21.87 | 22.19 | 27.6M |
| 2025-05-29 | 22.11 | 22.26 | 22.00 | 22.18 | 16.2M |
| 2025-05-28 | 22.14 | 22.30 | 22.04 | 22.04 | 16.8M |
| 2025-05-27 | 22.24 | 22.33 | 22.11 | 22.11 | 15.9M |
| 2025-05-26 | 22.44 | 22.72 | 22.18 | 22.24 | 21.4M |
| 2025-05-23 | 23.00 | 23.15 | 22.45 | 22.45 | 27.0M |
| 2025-05-22 | 22.74 | 23.09 | 22.74 | 23.08 | 22.5M |
| 2025-05-21 | 22.87 | 22.98 | 22.77 | 22.77 | 15.1M |
| 2025-05-20 | 22.95 | 22.98 | 22.72 | 22.92 | 20.0M |
| 2025-05-19 | 22.72 | 22.94 | 22.62 | 22.90 | 13.4M |
| 2025-05-16 | 22.80 | 22.88 | 22.55 | 22.66 | 19.3M |
| 2025-05-15 | 22.97 | 23.10 | 22.80 | 22.83 | 14.9M |
| 2025-05-14 | 22.93 | 23.10 | 22.78 | 23.04 | 19.3M |
| 2025-05-13 | 22.99 | 23.05 | 22.72 | 22.99 | 21.1M |
| 2025-05-12 | 22.96 | 23.18 | 22.79 | 22.96 | 21.6M |
| 2025-05-09 | 22.92 | 22.98 | 22.74 | 22.89 | 18.0M |
| 2025-05-08 | 22.50 | 22.96 | 22.38 | 22.92 | 30.2M |
| 2025-05-07 | 22.71 | 22.71 | 22.30 | 22.60 | 38.8M |
| 2025-05-06 | 22.13 | 22.32 | 22.03 | 22.32 | 32.4M |
| 2025-04-30 | 22.21 | 22.29 | 22.10 | 22.15 | 23.6M |
| 2025-04-29 | 22.96 | 23.00 | 22.15 | 22.21 | 53.0M |
| 2025-04-28 | 22.88 | 23.18 | 22.88 | 23.10 | 15.5M |
| 2025-04-25 | 23.20 | 23.28 | 22.85 | 22.88 | 23.3M |
| 2025-04-24 | 22.90 | 23.20 | 22.87 | 23.13 | 17.8M |
| 2025-04-23 | 23.21 | 23.21 | 22.82 | 22.90 | 23.4M |
| 2025-04-22 | 23.17 | 23.38 | 23.05 | 23.06 | 17.2M |
| 2025-04-21 | 23.21 | 23.39 | 23.10 | 23.17 | 15.6M |
| 2025-04-18 | 23.40 | 23.43 | 23.26 | 23.30 | 15.1M |
| 2025-04-17 | 23.57 | 23.60 | 23.33 | 23.60 | 21.7M |
| 2025-04-16 | 23.52 | 23.64 | 23.17 | 23.63 | 30.4M |
| 2025-04-15 | 23.45 | 23.54 | 23.23 | 23.51 | 23.1M |
| 2025-04-14 | 23.38 | 23.48 | 23.08 | 23.41 | 28.3M |
| 2025-04-11 | 23.94 | 23.96 | 23.01 | 23.36 | 44.7M |
| 2025-04-10 | 24.60 | 24.65 | 23.30 | 23.36 | 65.2M |
| 2025-04-09 | 23.20 | 23.96 | 23.00 | 23.96 | 99.4M |
| 2025-04-08 | 22.00 | 23.25 | 21.90 | 23.17 | 116.1M |
| 2025-04-07 | 21.70 | 22.43 | 21.31 | 21.86 | 88.7M |
| 2025-04-03 | 21.60 | 22.42 | 21.60 | 22.33 | 42.0M |
| 2025-04-02 | 22.07 | 22.22 | 21.90 | 21.90 | 19.4M |
| 2025-04-01 | 21.88 | 22.14 | 21.72 | 22.11 | 25.0M |
| 2025-03-31 | 22.27 | 22.37 | 21.90 | 21.90 | 31.8M |
| 2025-03-28 | 22.47 | 22.54 | 22.25 | 22.33 | 23.5M |
| 2025-03-27 | 22.40 | 22.52 | 22.29 | 22.48 | 19.2M |
| 2025-03-26 | 22.45 | 22.68 | 22.28 | 22.46 | 27.0M |
| 2025-03-25 | 22.24 | 22.70 | 22.15 | 22.50 | 34.8M |
| 2025-03-24 | 22.16 | 22.43 | 22.10 | 22.25 | 27.8M |
| 2025-03-21 | 22.44 | 22.67 | 22.15 | 22.15 | 37.0M |
| 2025-03-20 | 22.31 | 22.56 | 22.19 | 22.49 | 28.4M |
| 2025-03-19 | 22.47 | 22.50 | 22.25 | 22.35 | 29.4M |
| 2025-03-18 | 22.56 | 22.67 | 22.38 | 22.45 | 28.0M |
| 2025-03-17 | 22.61 | 22.72 | 22.42 | 22.48 | 33.3M |
| 2025-03-14 | 22.45 | 22.78 | 22.40 | 22.56 | 50.5M |
| 2025-03-13 | 22.29 | 22.61 | 22.26 | 22.40 | 30.9M |
| 2025-03-12 | 22.47 | 22.48 | 22.12 | 22.40 | 38.2M |
| 2025-03-11 | 22.10 | 22.45 | 22.10 | 22.38 | 32.7M |
| 2025-03-10 | 22.90 | 22.93 | 22.33 | 22.39 | 54.1M |
| 2025-03-07 | 23.26 | 23.30 | 22.87 | 22.90 | 44.6M |
| 2025-03-06 | 23.59 | 23.59 | 23.23 | 23.30 | 37.7M |
| 2025-03-05 | 23.51 | 23.79 | 23.45 | 23.48 | 26.2M |
| 2025-03-04 | 23.45 | 23.88 | 23.42 | 23.62 | 24.1M |
| 2025-03-03 | 23.56 | 23.92 | 23.50 | 23.59 | 32.8M |
| 2025-02-28 | 23.15 | 24.04 | 23.07 | 23.45 | 60.3M |
| 2025-02-27 | 23.12 | 23.24 | 22.97 | 23.15 | 32.5M |
| 2025-02-26 | 23.10 | 23.20 | 22.95 | 23.17 | 32.0M |
| 2025-02-25 | 23.29 | 23.48 | 23.10 | 23.14 | 33.6M |
| 2025-02-24 | 23.66 | 23.73 | 23.35 | 23.47 | 32.9M |
| 2025-02-21 | 23.40 | 23.78 | 23.25 | 23.62 | 42.4M |
| 2025-02-20 | 23.33 | 23.34 | 23.01 | 23.22 | 26.5M |
| 2025-02-19 | 23.40 | 23.51 | 23.22 | 23.33 | 30.1M |
| 2025-02-18 | 23.60 | 23.88 | 23.39 | 23.50 | 24.9M |
| 2025-02-17 | 23.96 | 23.97 | 23.45 | 23.62 | 31.3M |
| 2025-02-14 | 23.02 | 23.75 | 23.01 | 23.69 | 53.2M |
| 2025-02-13 | 23.18 | 23.34 | 23.02 | 23.05 | 32.4M |
| 2025-02-12 | 23.08 | 23.26 | 22.97 | 23.14 | 34.9M |
| 2025-02-11 | 23.22 | 23.25 | 22.92 | 23.06 | 22.2M |
| 2025-02-10 | 23.15 | 23.35 | 23.00 | 23.22 | 32.8M |
| 2025-02-07 | 23.08 | 23.41 | 22.87 | 23.13 | 38.2M |
| 2025-02-06 | 22.82 | 23.07 | 22.81 | 23.06 | 29.1M |
| 2025-02-05 | 23.23 | 23.26 | 22.81 | 22.90 | 27.0M |
| 2025-01-27 | 23.33 | 23.54 | 23.08 | 23.08 | 20.0M |
| 2025-01-24 | 22.78 | 23.57 | 22.74 | 23.32 | 36.5M |
| 2025-01-23 | 23.59 | 23.71 | 22.74 | 22.84 | 41.5M |
| 2025-01-22 | 23.70 | 23.82 | 23.08 | 23.53 | 27.0M |
| 2025-01-21 | 23.05 | 23.60 | 22.93 | 23.42 | 29.9M |
| 2025-01-20 | 23.23 | 23.52 | 22.81 | 22.87 | 32.8M |
| 2025-01-17 | 22.90 | 23.27 | 22.66 | 22.97 | 23.2M |
| 2025-01-16 | 23.27 | 23.53 | 22.76 | 22.90 | 28.5M |
| 2025-01-15 | 23.60 | 23.76 | 23.22 | 23.24 | 18.8M |
| 2025-01-14 | 23.20 | 23.87 | 22.89 | 23.70 | 22.1M |
| 2025-01-13 | 23.34 | 23.62 | 23.08 | 23.20 | 16.5M |
| 2025-01-10 | 23.85 | 23.85 | 23.45 | 23.45 | 12.8M |
| 2025-01-09 | 23.55 | 24.06 | 23.35 | 23.71 | 19.5M |
| 2025-01-08 | 23.76 | 23.86 | 23.29 | 23.60 | 18.8M |
| 2025-01-07 | 23.78 | 24.15 | 23.63 | 23.75 | 17.2M |
| 2025-01-06 | 24.05 | 24.15 | 23.63 | 23.79 | 19.3M |
| 2025-01-03 | 24.15 | 24.44 | 23.78 | 23.86 | 20.0M |
| 2025-01-02 | 25.20 | 25.25 | 24.07 | 24.22 | 35.0M |