22.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.64 | 24.99 | 22.05 | 22.83 | 0.1M |
| 2025-09-26 | 22.89 | 23.60 | 21.70 | 22.52 | 0.1M |
| 2025-09-25 | 23.39 | 23.49 | 21.60 | 22.52 | 0.2M |
| 2025-09-24 | 22.94 | 24.45 | 21.50 | 23.39 | 0.1M |
| 2025-09-23 | 24.00 | 25.17 | 21.70 | 22.97 | 0.2M |
| 2025-09-22 | 22.95 | 26.67 | 22.95 | 24.00 | 0.2M |
| 2025-09-19 | 22.05 | 26.31 | 21.68 | 22.97 | 0.2M |
| 2025-09-18 | 22.07 | 22.74 | 20.20 | 22.49 | 0.1M |
| 2025-09-17 | 22.51 | 24.00 | 21.75 | 22.26 | 0.2M |
| 2025-09-16 | 26.61 | 27.00 | 20.14 | 23.72 | 0.4M |
| 2025-09-15 | 27.48 | 30.40 | 26.40 | 28.80 | 0.3M |
| 2025-09-12 | 37.60 | 37.72 | 30.24 | 30.24 | 0.9M |
| 2025-09-11 | 35.84 | 74.00 | 35.20 | 71.00 | 3.7M |
| 2025-09-10 | 28.52 | 38.52 | 28.00 | 36.00 | 1.0M |
| 2025-09-09 | 28.96 | 30.80 | 28.04 | 29.64 | 0.3M |
| 2025-09-08 | 28.80 | 43.84 | 26.00 | 30.18 | 1.4M |
| 2025-09-05 | 31.54 | 33.30 | 25.26 | 29.36 | 1.3M |
| 2025-09-04 | 48.38 | 49.34 | 26.22 | 28.60 | 0.7M |
| 2025-09-03 | 50.86 | 62.50 | 44.40 | 51.58 | 0.3M |
| 2025-09-02 | 80.32 | 85.40 | 40.20 | 50.84 | 0.4M |
| 2025-08-29 | 72.00 | 111.92 | 65.14 | 88.26 | 1.7M |
| 2025-08-28 | 125.00 | 128.00 | 46.82 | 58.00 | 0.4M |
| 2025-08-27 | 199.80 | 199.96 | 120.00 | 120.20 | 0.1M |
| 2025-08-26 | 224.00 | 228.00 | 202.00 | 202.00 | 0.0M |
| 2025-08-25 | 248.00 | 252.00 | 208.00 | 210.00 | 0.0M |
| 2025-08-22 | 238.00 | 256.00 | 236.00 | 242.00 | 0.0M |
| 2025-08-21 | 230.00 | 272.00 | 222.00 | 248.00 | 0.0M |
| 2025-08-20 | 206.00 | 238.00 | 204.00 | 232.00 | 0.0M |
| 2025-08-19 | 230.00 | 240.00 | 198.04 | 206.00 | 0.0M |
| 2025-08-18 | 228.00 | 254.00 | 216.00 | 224.00 | 0.0M |
| 2025-08-15 | 252.00 | 264.00 | 228.00 | 228.00 | 0.0M |
| 2025-08-14 | 278.00 | 290.00 | 250.00 | 254.00 | 0.0M |
| 2025-08-13 | 290.00 | 306.00 | 276.00 | 282.00 | 0.0M |
| 2025-08-12 | 328.00 | 330.00 | 286.00 | 288.00 | 0.0M |
| 2025-08-11 | 370.00 | 373.86 | 310.00 | 320.00 | 0.0M |
| 2025-08-08 | 372.00 | 380.00 | 344.00 | 348.00 | 0.0M |
| 2025-08-07 | 394.00 | 401.74 | 370.00 | 378.00 | 0.0M |
| 2025-08-06 | 374.00 | 401.88 | 374.00 | 384.00 | 0.0M |
| 2025-08-05 | 380.00 | 416.00 | 368.00 | 390.00 | 0.0M |
| 2025-08-04 | 398.00 | 416.00 | 366.00 | 382.00 | 0.0M |
| 2025-08-01 | 380.00 | 444.00 | 364.00 | 398.00 | 0.0M |
| 2025-07-31 | 360.00 | 388.00 | 358.00 | 384.00 | 0.0M |
| 2025-07-30 | 386.00 | 406.00 | 350.00 | 358.00 | 0.0M |
| 2025-07-29 | 412.00 | 412.00 | 370.00 | 409.00 | 0.0M |
| 2025-07-28 | 424.00 | 435.84 | 408.00 | 416.00 | 0.0M |
| 2025-07-25 | 472.00 | 476.00 | 378.00 | 448.00 | 0.0M |
| 2025-07-24 | 466.00 | 503.98 | 459.00 | 476.00 | 0.0M |
| 2025-07-23 | 470.00 | 484.00 | 452.02 | 482.00 | 0.0M |
| 2025-07-22 | 488.00 | 488.00 | 462.00 | 470.00 | 0.0M |
| 2025-07-21 | 480.00 | 482.00 | 459.00 | 482.00 | 0.0M |
| 2025-07-18 | 462.00 | 482.00 | 462.00 | 476.00 | 0.0M |
| 2025-07-17 | 500.00 | 503.00 | 460.00 | 462.00 | 0.0M |
| 2025-07-16 | 502.00 | 534.00 | 492.00 | 500.00 | 0.0M |
| 2025-07-15 | 528.00 | 538.88 | 492.00 | 522.00 | 0.0M |
| 2025-07-14 | 528.00 | 558.00 | 520.06 | 542.00 | 0.0M |
| 2025-07-11 | 576.00 | 580.00 | 470.00 | 510.00 | 0.0M |
| 2025-07-10 | 510.00 | 596.00 | 500.00 | 580.00 | 0.0M |
| 2025-07-09 | 508.00 | 508.00 | 464.00 | 496.00 | 0.0M |
| 2025-07-08 | 476.00 | 483.00 | 450.00 | 476.00 | 0.0M |
| 2025-07-07 | 504.00 | 576.00 | 462.00 | 462.00 | 0.0M |
| 2025-07-03 | 500.00 | 514.00 | 484.00 | 504.00 | 0.0M |
| 2025-07-02 | 486.00 | 510.00 | 471.12 | 494.00 | 0.0M |
| 2025-07-01 | 462.00 | 518.00 | 452.02 | 496.00 | 0.0M |
| 2025-06-30 | 440.00 | 460.00 | 420.00 | 460.00 | 0.0M |
| 2025-06-27 | 450.00 | 482.00 | 400.00 | 408.00 | 0.0M |
| 2025-06-26 | 502.00 | 502.20 | 426.00 | 440.00 | 0.0M |
| 2025-06-25 | 474.00 | 524.00 | 450.00 | 506.00 | 0.0M |
| 2025-06-24 | 410.00 | 496.00 | 400.00 | 464.00 | 0.0M |
| 2025-06-23 | 474.00 | 508.00 | 400.00 | 428.00 | 0.0M |
| 2025-06-20 | 260.00 | 737.90 | 250.00 | 688.00 | 0.1M |
| 2025-06-18 | 276.00 | 276.00 | 260.00 | 266.00 | 0.0M |
| 2025-06-17 | 274.00 | 278.00 | 259.80 | 262.00 | 0.0M |
| 2025-06-16 | 248.00 | 292.00 | 240.00 | 280.00 | 0.0M |
| 2025-06-13 | 258.00 | 258.00 | 240.00 | 242.00 | 0.0M |
| 2025-06-12 | 264.00 | 278.00 | 262.00 | 262.00 | 0.0M |
| 2025-06-11 | 262.00 | 292.00 | 254.00 | 268.00 | 0.0M |
| 2025-06-10 | 280.00 | 300.00 | 252.00 | 258.00 | 0.0M |
| 2025-06-09 | 270.00 | 311.98 | 270.00 | 288.00 | 0.0M |
| 2025-06-06 | 314.00 | 320.00 | 252.00 | 272.00 | 0.0M |
| 2025-06-05 | 346.00 | 346.00 | 324.00 | 324.00 | 0.0M |
| 2025-06-04 | 386.00 | 386.00 | 300.00 | 340.00 | 0.0M |
| 2025-06-03 | 382.00 | 398.00 | 368.02 | 384.00 | 0.0M |
| 2025-06-02 | 392.00 | 406.00 | 378.00 | 382.00 | 0.0M |
| 2025-05-30 | 400.00 | 415.98 | 382.00 | 382.00 | 0.0M |
| 2025-05-29 | 420.00 | 420.00 | 400.00 | 400.00 | 0.0M |
| 2025-05-28 | 420.00 | 432.00 | 414.00 | 414.00 | 0.0M |
| 2025-05-27 | 434.00 | 458.00 | 412.00 | 424.00 | 0.0M |
| 2025-05-23 | 466.00 | 473.54 | 420.00 | 430.00 | 0.0M |
| 2025-05-22 | 400.00 | 577.86 | 400.00 | 492.00 | 0.0M |
| 2025-05-21 | 452.00 | 520.00 | 306.00 | 396.00 | 0.0M |
| 2025-05-20 | 400.00 | 450.00 | 398.02 | 412.00 | 0.0M |
| 2025-05-19 | 398.20 | 448.00 | 382.00 | 400.00 | 0.0M |
| 2025-05-16 | 492.00 | 506.00 | 405.00 | 420.00 | 0.0M |
| 2025-05-15 | 404.00 | 566.00 | 374.00 | 508.00 | 0.1M |
| 2025-05-14 | 562.00 | 580.00 | 364.00 | 372.00 | 0.0M |
| 2025-05-13 | 604.00 | 754.00 | 532.00 | 562.00 | 0.1M |
| 2025-05-12 | 804.00 | 960.00 | 490.00 | 654.00 | 0.5M |
| 2025-05-09 | 64.00 | 566.00 | 56.48 | 472.00 | 1.1M |
| 2025-05-08 | 62.00 | 62.00 | 59.00 | 62.00 | 0.0M |
| 2025-05-07 | 60.00 | 62.00 | 59.04 | 61.98 | 0.0M |
| 2025-05-06 | 61.18 | 61.18 | 54.24 | 59.02 | 0.0M |
| 2025-05-05 | 54.00 | 61.20 | 54.00 | 59.85 | 0.0M |
| 2025-05-02 | 62.00 | 62.00 | 52.20 | 58.48 | 0.0M |
| 2025-05-01 | 62.00 | 63.80 | 58.80 | 60.06 | 0.0M |
| 2025-04-30 | 63.40 | 64.00 | 56.20 | 57.80 | 0.0M |
| 2025-04-29 | 58.00 | 58.14 | 56.24 | 58.00 | 0.0M |
| 2025-04-28 | 64.00 | 64.00 | 55.54 | 59.80 | 0.0M |
| 2025-04-25 | 62.00 | 63.12 | 57.25 | 60.00 | 0.0M |
| 2025-04-24 | 0.29 | 0.32 | 0.28 | 0.30 | 0.1M |
| 2025-04-23 | 0.29 | 0.29 | 0.27 | 0.28 | 0.0M |
| 2025-04-22 | 0.26 | 0.28 | 0.26 | 0.27 | 0.0M |
| 2025-04-21 | 0.27 | 0.28 | 0.25 | 0.26 | 0.0M |
| 2025-04-17 | 0.28 | 0.28 | 0.27 | 0.28 | 0.0M |
| 2025-04-16 | 0.26 | 0.29 | 0.25 | 0.27 | 0.2M |
| 2025-04-15 | 0.25 | 0.27 | 0.25 | 0.26 | 0.0M |
| 2025-04-14 | 0.24 | 0.27 | 0.23 | 0.25 | 0.1M |
| 2025-04-11 | 0.24 | 0.25 | 0.23 | 0.25 | 0.0M |
| 2025-04-10 | 0.26 | 0.26 | 0.23 | 0.25 | 0.1M |
| 2025-04-09 | 0.25 | 0.26 | 0.22 | 0.26 | 0.1M |
| 2025-04-08 | 0.25 | 0.25 | 0.23 | 0.23 | 0.1M |
| 2025-04-07 | 0.24 | 0.27 | 0.24 | 0.25 | 0.1M |
| 2025-04-04 | 0.26 | 0.26 | 0.24 | 0.26 | 0.2M |
| 2025-04-03 | 0.28 | 0.29 | 0.26 | 0.26 | 0.1M |
| 2025-04-02 | 0.30 | 0.30 | 0.28 | 0.29 | 0.1M |
| 2025-04-01 | 0.30 | 0.31 | 0.28 | 0.30 | 0.1M |
| 2025-03-31 | 0.32 | 0.32 | 0.29 | 0.31 | 0.1M |
| 2025-03-28 | 0.31 | 0.31 | 0.30 | 0.30 | 0.1M |
| 2025-03-27 | 0.30 | 0.32 | 0.30 | 0.32 | 0.0M |
| 2025-03-26 | 0.29 | 0.31 | 0.29 | 0.31 | 0.0M |
| 2025-03-25 | 0.31 | 0.32 | 0.28 | 0.30 | 0.2M |
| 2025-03-24 | 0.37 | 0.37 | 0.31 | 0.32 | 0.2M |
| 2025-03-21 | 0.34 | 0.37 | 0.33 | 0.36 | 0.1M |
| 2025-03-20 | 0.33 | 0.36 | 0.33 | 0.35 | 0.2M |
| 2025-03-19 | 0.32 | 0.35 | 0.32 | 0.34 | 0.0M |
| 2025-03-18 | 0.34 | 0.34 | 0.33 | 0.34 | 0.1M |
| 2025-03-17 | 0.31 | 0.34 | 0.30 | 0.33 | 0.1M |
| 2025-03-14 | 0.33 | 0.33 | 0.28 | 0.32 | 0.3M |
| 2025-03-13 | 0.31 | 0.36 | 0.28 | 0.32 | 1.6M |
| 2025-03-12 | 0.37 | 0.40 | 0.33 | 0.34 | 1.2M |
| 2025-03-11 | 0.41 | 0.44 | 0.36 | 0.37 | 1.1M |
| 2025-03-10 | 0.46 | 0.58 | 0.39 | 0.41 | 1.4M |
| 2025-03-07 | 0.47 | 0.52 | 0.45 | 0.49 | 0.2M |
| 2025-03-06 | 0.48 | 0.50 | 0.45 | 0.50 | 0.2M |
| 2025-03-05 | 0.60 | 0.67 | 0.49 | 0.50 | 1.6M |
| 2025-03-04 | 0.66 | 0.74 | 0.52 | 0.60 | 2.2M |
| 2025-03-03 | 0.70 | 0.80 | 0.65 | 0.66 | 3.3M |
| 2025-02-28 | 0.77 | 0.87 | 0.60 | 0.67 | 3.9M |
| 2025-02-27 | 1.25 | 1.76 | 0.71 | 0.76 | 7.2M |
| 2025-02-26 | 1.11 | 1.48 | 1.11 | 1.31 | 1.1M |
| 2025-02-25 | 1.25 | 1.31 | 1.09 | 1.11 | 0.7M |
| 2025-02-24 | 1.31 | 1.39 | 1.19 | 1.25 | 1.0M |
| 2025-02-21 | 1.29 | 1.40 | 1.18 | 1.31 | 1.1M |
| 2025-02-20 | 1.07 | 1.40 | 1.05 | 1.27 | 1.0M |
| 2025-02-19 | 1.08 | 1.14 | 1.03 | 1.06 | 0.1M |
| 2025-02-18 | 1.18 | 1.18 | 1.07 | 1.09 | 0.1M |
| 2025-02-14 | 1.21 | 1.23 | 1.17 | 1.19 | 0.1M |
| 2025-02-13 | 1.15 | 1.21 | 1.13 | 1.21 | 0.0M |
| 2025-02-12 | 1.13 | 1.20 | 1.11 | 1.16 | 0.2M |
| 2025-02-11 | 1.21 | 1.23 | 1.15 | 1.20 | 0.2M |
| 2025-02-10 | 1.20 | 1.25 | 1.08 | 1.23 | 0.1M |
| 2025-02-07 | 1.35 | 1.35 | 1.15 | 1.24 | 0.1M |
| 2025-02-06 | 1.26 | 1.31 | 1.26 | 1.26 | 0.0M |
| 2025-02-05 | 1.34 | 1.42 | 1.25 | 1.32 | 0.0M |
| 2025-02-04 | 1.45 | 1.45 | 1.28 | 1.33 | 0.0M |
| 2025-02-03 | 1.28 | 1.44 | 1.21 | 1.43 | 0.1M |
| 2025-01-31 | 1.32 | 1.39 | 1.30 | 1.32 | 0.0M |
| 2025-01-30 | 1.38 | 1.43 | 1.32 | 1.37 | 0.0M |
| 2025-01-29 | 1.50 | 1.50 | 1.36 | 1.40 | 0.1M |
| 2025-01-28 | 1.40 | 1.44 | 1.23 | 1.41 | 0.2M |
| 2025-01-27 | 1.40 | 1.60 | 1.22 | 1.39 | 0.6M |
| 2025-01-24 | 2.90 | 3.09 | 1.05 | 1.40 | 2.6M |
| 2025-01-23 | 3.06 | 3.73 | 2.78 | 3.04 | 1.1M |
| 2025-01-22 | 3.00 | 3.38 | 2.65 | 2.79 | 1.1M |
| 2025-01-21 | 2.86 | 3.11 | 2.84 | 2.92 | 0.1M |
| 2025-01-17 | 2.47 | 2.84 | 2.47 | 2.82 | 0.1M |
| 2025-01-16 | 2.42 | 2.51 | 2.42 | 2.48 | 0.0M |
| 2025-01-15 | 2.58 | 2.78 | 2.27 | 2.50 | 0.0M |
| 2025-01-14 | 2.46 | 2.80 | 2.46 | 2.47 | 0.0M |
| 2025-01-13 | 2.70 | 2.72 | 2.41 | 2.41 | 0.0M |
| 2025-01-10 | 2.91 | 2.91 | 2.50 | 2.71 | 0.0M |
| 2025-01-08 | 2.95 | 2.95 | 2.41 | 2.56 | 0.1M |
| 2025-01-07 | 3.18 | 3.18 | 2.88 | 2.99 | 0.0M |
| 2025-01-06 | 3.04 | 3.14 | 2.84 | 3.13 | 0.0M |
| 2025-01-03 | 3.12 | 3.21 | 2.76 | 3.04 | 0.1M |
| 2025-01-02 | 2.52 | 3.40 | 2.44 | 3.07 | 0.2M |