22.48
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 22.84 | 23.09 | 22.19 | 22.48 | 4.0M |
| 2025-09-29 | 22.50 | 23.83 | 22.33 | 22.70 | 11.6M |
| 2025-09-26 | 21.30 | 21.86 | 20.30 | 21.17 | 5.9M |
| 2025-09-25 | 20.49 | 21.92 | 20.40 | 21.32 | 6.8M |
| 2025-09-24 | 21.91 | 23.28 | 21.61 | 21.66 | 9.3M |
| 2025-09-23 | 21.00 | 22.92 | 20.77 | 21.32 | 15.4M |
| 2025-09-22 | 19.85 | 20.79 | 19.20 | 20.55 | 14.6M |
| 2025-09-19 | 17.82 | 20.96 | 17.39 | 20.71 | 28.2M |
| 2025-09-18 | 17.13 | 17.79 | 16.68 | 17.47 | 9.1M |
| 2025-09-17 | 17.32 | 17.64 | 16.96 | 17.47 | 10.0M |
| 2025-09-16 | 16.66 | 17.32 | 16.31 | 17.13 | 11.2M |
| 2025-09-15 | 15.17 | 16.80 | 14.99 | 16.63 | 16.9M |
| 2025-09-12 | 15.38 | 15.58 | 14.88 | 14.99 | 6.7M |
| 2025-09-11 | 15.06 | 15.75 | 15.06 | 15.24 | 6.9M |
| 2025-09-10 | 15.12 | 15.49 | 14.85 | 14.90 | 4.1M |
| 2025-09-09 | 14.10 | 15.52 | 13.94 | 15.19 | 8.0M |
| 2025-09-08 | 13.78 | 14.53 | 13.78 | 14.09 | 4.0M |
| 2025-09-05 | 14.04 | 14.21 | 13.56 | 13.71 | 3.0M |
| 2025-09-04 | 13.90 | 13.91 | 13.22 | 13.62 | 3.4M |
| 2025-09-03 | 14.30 | 14.35 | 13.96 | 14.09 | 1.8M |
| 2025-09-02 | 14.00 | 14.22 | 13.75 | 14.19 | 3.3M |
| 2025-08-29 | 14.55 | 14.69 | 14.25 | 14.37 | 3.1M |
| 2025-08-28 | 14.39 | 14.99 | 14.38 | 14.68 | 3.2M |
| 2025-08-27 | 14.69 | 14.87 | 14.27 | 14.53 | 3.7M |
| 2025-08-26 | 14.53 | 14.92 | 14.48 | 14.82 | 2.7M |
| 2025-08-25 | 14.64 | 15.45 | 14.49 | 14.58 | 5.3M |
| 2025-08-22 | 14.43 | 15.13 | 14.33 | 14.79 | 4.5M |
| 2025-08-21 | 14.55 | 14.74 | 14.19 | 14.36 | 4.6M |
| 2025-08-20 | 15.20 | 15.50 | 14.51 | 14.89 | 6.1M |
| 2025-08-19 | 16.18 | 16.44 | 15.25 | 15.59 | 6.5M |
| 2025-08-18 | 15.57 | 16.04 | 15.02 | 16.03 | 7.1M |
| 2025-08-15 | 15.24 | 15.97 | 15.06 | 15.86 | 7.8M |
| 2025-08-14 | 14.83 | 15.51 | 14.44 | 15.15 | 7.3M |
| 2025-08-13 | 14.78 | 15.69 | 14.64 | 15.40 | 13.5M |
| 2025-08-12 | 15.05 | 15.07 | 13.12 | 14.36 | 18.2M |
| 2025-08-11 | 14.80 | 15.23 | 14.41 | 14.88 | 7.9M |
| 2025-08-08 | 15.01 | 15.12 | 14.41 | 14.70 | 5.0M |
| 2025-08-07 | 14.30 | 15.08 | 14.28 | 14.94 | 6.3M |
| 2025-08-06 | 13.82 | 14.86 | 13.75 | 14.40 | 5.7M |
| 2025-08-05 | 14.00 | 14.18 | 13.63 | 13.84 | 3.5M |
| 2025-08-04 | 13.48 | 14.12 | 13.20 | 14.06 | 4.8M |
| 2025-08-01 | 12.86 | 13.27 | 12.61 | 13.04 | 4.0M |
| 2025-07-31 | 13.12 | 13.77 | 13.08 | 13.44 | 6.4M |
| 2025-07-30 | 13.48 | 13.61 | 12.81 | 13.12 | 6.1M |
| 2025-07-29 | 14.65 | 14.75 | 13.33 | 13.53 | 9.8M |
| 2025-07-28 | 16.07 | 16.39 | 14.52 | 14.79 | 18.0M |
| 2025-07-25 | 14.91 | 15.36 | 14.68 | 15.13 | 9.6M |
| 2025-07-24 | 15.36 | 15.37 | 14.44 | 14.45 | 7.1M |
| 2025-07-23 | 14.55 | 15.83 | 14.28 | 15.12 | 17.6M |
| 2025-07-22 | 13.17 | 14.55 | 13.09 | 13.99 | 20.1M |
| 2025-07-21 | 13.23 | 14.03 | 12.77 | 12.88 | 9.1M |
| 2025-07-18 | 13.41 | 14.06 | 12.81 | 13.01 | 10.3M |
| 2025-07-17 | 13.23 | 13.66 | 12.97 | 13.29 | 7.2M |
| 2025-07-16 | 13.25 | 13.60 | 12.51 | 13.10 | 7.1M |
| 2025-07-15 | 13.10 | 13.79 | 12.62 | 13.12 | 8.8M |
| 2025-07-14 | 12.70 | 13.12 | 12.47 | 12.63 | 4.9M |
| 2025-07-11 | 12.68 | 13.11 | 12.50 | 12.77 | 4.0M |
| 2025-07-10 | 12.17 | 13.09 | 11.77 | 12.89 | 10.9M |
| 2025-07-09 | 12.44 | 12.52 | 11.92 | 12.14 | 6.3M |
| 2025-07-08 | 12.44 | 12.68 | 12.01 | 12.49 | 5.3M |
| 2025-07-07 | 12.98 | 13.12 | 12.24 | 12.44 | 6.5M |
| 2025-07-03 | 13.28 | 13.35 | 12.66 | 12.86 | 3.8M |
| 2025-07-02 | 13.00 | 13.34 | 12.73 | 13.19 | 4.2M |
| 2025-07-01 | 12.70 | 13.23 | 12.01 | 13.20 | 7.9M |
| 2025-06-30 | 13.85 | 13.86 | 12.85 | 13.20 | 7.3M |
| 2025-06-27 | 15.00 | 15.01 | 13.34 | 13.66 | 15.5M |
| 2025-06-26 | 13.09 | 15.74 | 11.77 | 14.58 | 30.0M |
| 2025-06-25 | 14.03 | 14.34 | 13.01 | 13.02 | 15.1M |
| 2025-06-24 | 11.61 | 13.45 | 11.56 | 13.26 | 16.8M |
| 2025-06-23 | 11.65 | 11.66 | 10.83 | 11.36 | 7.0M |
| 2025-06-20 | 12.65 | 12.70 | 11.65 | 11.83 | 6.9M |
| 2025-06-18 | 12.27 | 13.34 | 12.07 | 12.65 | 12.9M |
| 2025-06-17 | 12.30 | 12.97 | 12.22 | 12.36 | 7.5M |
| 2025-06-16 | 11.93 | 12.50 | 11.86 | 12.45 | 5.4M |
| 2025-06-13 | 12.35 | 12.49 | 11.75 | 11.78 | 6.4M |
| 2025-06-12 | 12.75 | 13.01 | 12.25 | 12.70 | 5.6M |
| 2025-06-11 | 13.25 | 13.49 | 12.50 | 12.65 | 7.4M |
| 2025-06-10 | 13.75 | 13.80 | 12.97 | 13.07 | 8.5M |
| 2025-06-09 | 14.23 | 14.53 | 13.37 | 13.80 | 8.4M |
| 2025-06-06 | 13.32 | 14.32 | 12.95 | 13.93 | 12.1M |
| 2025-06-05 | 12.60 | 14.06 | 12.17 | 13.48 | 21.6M |
| 2025-06-04 | 14.24 | 14.38 | 12.90 | 13.14 | 22.0M |
| 2025-06-03 | 16.75 | 16.85 | 13.63 | 13.84 | 41.5M |
| 2025-06-02 | 18.69 | 18.92 | 16.02 | 17.45 | 19.2M |
| 2025-05-30 | 16.72 | 19.80 | 16.36 | 19.26 | 25.1M |
| 2025-05-29 | 19.23 | 19.23 | 17.00 | 17.15 | 12.0M |
| 2025-05-28 | 19.34 | 19.73 | 18.00 | 18.46 | 16.5M |
| 2025-05-27 | 18.55 | 21.44 | 18.04 | 21.35 | 17.2M |
| 2025-05-23 | 20.31 | 20.57 | 17.02 | 17.41 | 15.1M |
| 2025-05-22 | 16.76 | 21.39 | 16.71 | 20.59 | 18.5M |
| 2025-05-21 | 18.28 | 18.29 | 16.60 | 17.29 | 10.0M |
| 2025-05-20 | 18.27 | 19.92 | 17.20 | 17.88 | 22.9M |
| 2025-05-19 | 17.67 | 18.58 | 16.86 | 16.91 | 6.6M |
| 2025-05-16 | 16.73 | 18.44 | 16.36 | 18.43 | 9.2M |
| 2025-05-15 | 16.79 | 16.97 | 16.15 | 16.18 | 4.8M |
| 2025-05-14 | 18.89 | 18.96 | 16.40 | 17.17 | 11.3M |
| 2025-05-13 | 19.05 | 19.58 | 16.41 | 17.95 | 16.4M |
| 2025-05-12 | 19.30 | 21.29 | 18.99 | 20.07 | 17.7M |
| 2025-05-09 | 17.70 | 19.22 | 16.84 | 17.93 | 19.2M |
| 2025-05-08 | 15.28 | 17.94 | 14.01 | 16.96 | 23.1M |
| 2025-05-07 | 12.90 | 15.03 | 12.51 | 14.90 | 21.4M |
| 2025-05-06 | 10.68 | 14.45 | 9.90 | 14.32 | 56.8M |
| 2025-05-05 | 10.56 | 11.48 | 9.61 | 9.70 | 17.8M |
| 2025-05-02 | 8.99 | 11.68 | 8.69 | 10.40 | 29.0M |
| 2025-05-01 | 9.36 | 9.47 | 8.52 | 8.56 | 7.1M |
| 2025-04-30 | 9.01 | 10.15 | 8.72 | 9.09 | 9.7M |
| 2025-04-29 | 10.30 | 10.33 | 8.62 | 9.65 | 20.6M |
| 2025-04-28 | 7.41 | 11.35 | 7.11 | 10.32 | 69.6M |
| 2025-04-25 | 9.34 | 9.80 | 6.81 | 7.01 | 39.8M |
| 2025-04-24 | 6.11 | 7.70 | 5.91 | 7.57 | 21.0M |
| 2025-04-23 | 4.55 | 5.69 | 4.54 | 5.43 | 9.9M |
| 2025-04-22 | 4.29 | 4.32 | 4.11 | 4.16 | 1.8M |
| 2025-04-21 | 4.44 | 4.51 | 4.12 | 4.18 | 1.5M |
| 2025-04-17 | 4.74 | 4.85 | 4.46 | 4.48 | 1.2M |
| 2025-04-16 | 5.08 | 5.14 | 4.50 | 4.69 | 2.3M |
| 2025-04-15 | 5.40 | 5.46 | 4.98 | 5.19 | 2.0M |
| 2025-04-14 | 5.47 | 5.70 | 5.33 | 5.38 | 2.1M |
| 2025-04-11 | 5.90 | 6.00 | 5.22 | 5.30 | 4.2M |
| 2025-04-10 | 6.33 | 6.33 | 5.69 | 5.85 | 1.8M |
| 2025-04-09 | 5.81 | 6.65 | 5.63 | 6.54 | 2.7M |
| 2025-04-08 | 6.82 | 6.83 | 5.56 | 5.77 | 2.2M |
| 2025-04-07 | 5.98 | 6.88 | 5.82 | 6.54 | 1.9M |
| 2025-04-04 | 6.58 | 6.67 | 6.13 | 6.41 | 1.7M |
| 2025-04-03 | 7.25 | 7.25 | 6.67 | 6.92 | 2.7M |
| 2025-04-02 | 8.08 | 8.08 | 7.37 | 7.56 | 3.1M |
| 2025-04-01 | 8.84 | 8.88 | 7.55 | 7.89 | 3.6M |
| 2025-03-31 | 8.65 | 8.94 | 8.33 | 8.82 | 1.9M |
| 2025-03-28 | 10.06 | 10.18 | 8.83 | 8.97 | 2.3M |
| 2025-03-27 | 10.88 | 10.94 | 10.05 | 10.16 | 2.0M |
| 2025-03-26 | 12.19 | 12.20 | 10.70 | 11.03 | 2.7M |
| 2025-03-25 | 12.81 | 13.49 | 11.75 | 12.14 | 3.5M |
| 2025-03-24 | 12.90 | 13.26 | 12.46 | 13.21 | 1.8M |
| 2025-03-21 | 12.40 | 12.74 | 12.01 | 12.71 | 1.0M |
| 2025-03-20 | 12.60 | 12.69 | 12.27 | 12.50 | 1.3M |
| 2025-03-19 | 12.98 | 13.10 | 12.50 | 12.55 | 1.2M |
| 2025-03-18 | 13.83 | 13.83 | 12.80 | 12.84 | 1.5M |
| 2025-03-17 | 13.91 | 13.91 | 13.30 | 13.72 | 1.3M |
| 2025-03-14 | 13.32 | 14.38 | 13.18 | 13.92 | 1.6M |
| 2025-03-13 | 13.80 | 13.95 | 12.64 | 12.81 | 1.5M |
| 2025-03-12 | 14.00 | 14.13 | 13.36 | 13.76 | 1.1M |
| 2025-03-11 | 13.30 | 13.83 | 12.53 | 13.52 | 1.8M |
| 2025-03-10 | 15.03 | 15.44 | 13.22 | 13.39 | 3.0M |
| 2025-03-07 | 14.85 | 15.36 | 14.18 | 15.20 | 1.4M |
| 2025-03-06 | 15.15 | 15.50 | 14.25 | 14.90 | 2.3M |
| 2025-03-05 | 15.02 | 15.30 | 14.11 | 15.21 | 1.4M |
| 2025-03-04 | 14.89 | 14.92 | 14.19 | 14.71 | 1.4M |
| 2025-03-03 | 16.24 | 16.58 | 15.05 | 15.05 | 1.2M |
| 2025-02-28 | 15.80 | 16.97 | 15.44 | 16.07 | 1.2M |
| 2025-02-27 | 17.82 | 17.88 | 16.28 | 16.35 | 1.2M |
| 2025-02-26 | 17.84 | 19.08 | 17.56 | 17.62 | 2.1M |
| 2025-02-25 | 19.32 | 19.36 | 16.80 | 17.10 | 2.1M |
| 2025-02-24 | 21.67 | 21.90 | 18.32 | 18.88 | 4.0M |
| 2025-02-21 | 18.50 | 23.88 | 18.41 | 23.61 | 6.3M |
| 2025-02-20 | 18.50 | 18.51 | 16.85 | 17.88 | 2.1M |
| 2025-02-19 | 18.13 | 18.87 | 17.70 | 18.44 | 1.9M |
| 2025-02-18 | 17.38 | 18.49 | 16.25 | 18.31 | 3.1M |
| 2025-02-14 | 17.80 | 17.90 | 16.02 | 16.54 | 3.5M |
| 2025-02-13 | 15.51 | 15.60 | 14.71 | 14.86 | 1.0M |
| 2025-02-12 | 14.28 | 17.04 | 14.14 | 16.00 | 2.3M |
| 2025-02-11 | 14.60 | 14.60 | 13.95 | 14.09 | 0.5M |
| 2025-02-10 | 14.27 | 15.10 | 14.07 | 15.02 | 3.0M |
| 2025-02-07 | 13.47 | 14.06 | 13.34 | 14.00 | 1.5M |
| 2025-02-06 | 13.85 | 13.85 | 12.72 | 13.19 | 1.6M |
| 2025-02-05 | 13.00 | 13.21 | 12.82 | 13.20 | 0.3M |
| 2025-02-04 | 13.20 | 13.42 | 13.01 | 13.01 | 0.3M |
| 2025-02-03 | 13.00 | 13.27 | 12.95 | 13.18 | 0.4M |
| 2025-01-31 | 13.40 | 13.48 | 13.05 | 13.16 | 0.6M |
| 2025-01-30 | 13.20 | 13.44 | 13.12 | 13.43 | 0.3M |
| 2025-01-29 | 13.35 | 13.44 | 13.16 | 13.29 | 0.4M |
| 2025-01-28 | 12.95 | 13.52 | 12.90 | 13.44 | 0.4M |
| 2025-01-27 | 13.10 | 13.21 | 12.51 | 13.10 | 0.6M |
| 2025-01-24 | 13.50 | 13.63 | 13.02 | 13.19 | 0.9M |
| 2025-01-23 | 13.26 | 13.53 | 13.11 | 13.35 | 0.3M |
| 2025-01-22 | 13.20 | 13.49 | 12.98 | 13.31 | 0.7M |
| 2025-01-21 | 13.70 | 13.70 | 13.15 | 13.28 | 0.6M |
| 2025-01-17 | 13.32 | 13.75 | 12.91 | 13.64 | 0.8M |
| 2025-01-16 | 13.50 | 13.64 | 13.21 | 13.37 | 0.4M |
| 2025-01-15 | 14.18 | 14.33 | 13.26 | 13.49 | 0.8M |
| 2025-01-14 | 14.61 | 14.75 | 13.73 | 14.13 | 0.6M |
| 2025-01-13 | 14.74 | 14.86 | 13.55 | 14.30 | 0.8M |
| 2025-01-10 | 13.86 | 15.16 | 13.79 | 15.08 | 1.6M |
| 2025-01-08 | 15.30 | 15.38 | 13.50 | 13.66 | 1.8M |
| 2025-01-07 | 15.30 | 16.25 | 14.92 | 15.26 | 2.0M |
| 2025-01-06 | 14.71 | 15.50 | 14.40 | 15.06 | 1.1M |
| 2025-01-03 | 14.97 | 15.13 | 13.80 | 14.68 | 0.8M |
| 2025-01-02 | 15.34 | 15.34 | 14.00 | 15.19 | 0.6M |