20.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.23 | 20.38 | 20.21 | 20.37 | 425.2K |
| 09:35 | 20.37 | 20.40 | 20.30 | 20.30 | 181.8K |
| 09:40 | 20.30 | 20.36 | 20.29 | 20.30 | 156.8K |
| 09:45 | 20.31 | 20.35 | 20.28 | 20.32 | 144.1K |
| 09:50 | 20.32 | 20.35 | 20.27 | 20.29 | 132.5K |
| 09:55 | 20.26 | 20.28 | 20.17 | 20.18 | 219.7K |
| 10:00 | 20.17 | 20.21 | 20.16 | 20.21 | 110.0K |
| 10:05 | 20.21 | 20.24 | 20.20 | 20.22 | 80.4K |
| 10:10 | 20.22 | 20.25 | 20.17 | 20.19 | 88.8K |
| 10:15 | 20.21 | 20.21 | 20.15 | 20.16 | 96.8K |
| 10:20 | 20.16 | 20.20 | 20.16 | 20.19 | 109.6K |
| 10:25 | 20.19 | 20.24 | 20.18 | 20.24 | 63.0K |
| 10:30 | 20.22 | 20.25 | 20.21 | 20.22 | 40.7K |
| 10:35 | 20.21 | 20.26 | 20.21 | 20.24 | 48.8K |
| 10:40 | 20.24 | 20.26 | 20.21 | 20.22 | 36.2K |
| 10:45 | 20.26 | 20.27 | 20.21 | 20.23 | 50.4K |
| 10:50 | 20.22 | 20.24 | 20.21 | 20.22 | 11.2K |
| 10:55 | 20.23 | 20.24 | 20.20 | 20.20 | 71.4K |
| 11:00 | 20.20 | 20.24 | 20.20 | 20.22 | 38.6K |
| 11:05 | 20.21 | 20.21 | 20.18 | 20.20 | 69.8K |
| 11:10 | 20.19 | 20.20 | 20.17 | 20.17 | 89.2K |
| 11:15 | 20.17 | 20.21 | 20.16 | 20.17 | 57.2K |
| 11:20 | 20.17 | 20.22 | 20.16 | 20.20 | 70.4K |
| 11:25 | 20.20 | 20.23 | 20.20 | 20.21 | 44.5K |
| 13:00 | 20.22 | 20.22 | 20.18 | 20.20 | 78.6K |
| 13:05 | 20.20 | 20.23 | 20.18 | 20.23 | 71.5K |
| 13:10 | 20.22 | 20.24 | 20.20 | 20.21 | 28.6K |
| 13:15 | 20.21 | 20.24 | 20.21 | 20.21 | 22.9K |
| 13:20 | 20.20 | 20.24 | 20.19 | 20.23 | 77.8K |
| 13:25 | 20.23 | 20.23 | 20.20 | 20.20 | 26.2K |
| 13:30 | 20.21 | 20.22 | 20.15 | 20.15 | 157.4K |
| 13:35 | 20.15 | 20.20 | 20.14 | 20.19 | 22.1K |
| 13:40 | 20.19 | 20.20 | 20.15 | 20.15 | 71.7K |
| 13:45 | 20.15 | 20.16 | 20.14 | 20.16 | 57.6K |
| 13:50 | 20.16 | 20.17 | 20.14 | 20.14 | 72.2K |
| 13:55 | 20.14 | 20.15 | 20.12 | 20.12 | 52.1K |
| 14:00 | 20.13 | 20.15 | 20.12 | 20.15 | 49.7K |
| 14:05 | 20.14 | 20.15 | 20.10 | 20.15 | 119.8K |
| 14:10 | 20.14 | 20.20 | 20.13 | 20.20 | 83.9K |
| 14:15 | 20.20 | 20.20 | 20.14 | 20.16 | 54.5K |
| 14:20 | 20.17 | 20.21 | 20.17 | 20.19 | 30.9K |
| 14:25 | 20.19 | 20.21 | 20.19 | 20.21 | 27.7K |
| 14:30 | 20.21 | 20.24 | 20.20 | 20.24 | 138.2K |
| 14:35 | 20.24 | 20.26 | 20.23 | 20.23 | 85.2K |
| 14:40 | 20.24 | 20.25 | 20.23 | 20.24 | 39.1K |
| 14:45 | 20.24 | 20.27 | 20.24 | 20.26 | 63.3K |
| 14:50 | 20.28 | 20.28 | 20.23 | 20.26 | 125.0K |
| 14:55 | 20.26 | 20.28 | 20.24 | 20.28 | 65.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.81 | 20.87 | 19.55 | 20.50 | 11.1M |
| 2025-09-25 | 20.06 | 20.17 | 19.87 | 19.89 | 4.5M |
| 2025-09-24 | 19.54 | 20.16 | 19.53 | 20.06 | 5.3M |
| 2025-09-23 | 20.18 | 20.18 | 19.34 | 19.63 | 6.0M |
| 2025-09-22 | 20.23 | 20.41 | 20.10 | 20.30 | 4.1M |
| 2025-09-19 | 20.24 | 20.46 | 20.09 | 20.20 | 4.5M |
| 2025-09-18 | 20.70 | 20.78 | 20.07 | 20.24 | 7.8M |
| 2025-09-17 | 20.59 | 20.94 | 20.45 | 20.69 | 6.3M |
| 2025-09-16 | 20.57 | 20.69 | 20.45 | 20.61 | 5.5M |
| 2025-09-15 | 20.52 | 20.59 | 20.34 | 20.57 | 6.1M |
| 2025-09-12 | 20.63 | 20.79 | 20.43 | 20.52 | 6.0M |
| 2025-09-11 | 20.29 | 20.66 | 20.06 | 20.58 | 5.7M |
| 2025-09-10 | 20.38 | 20.62 | 20.32 | 20.35 | 3.7M |
| 2025-09-09 | 20.80 | 20.80 | 20.37 | 20.45 | 5.1M |
| 2025-09-08 | 20.43 | 20.97 | 20.28 | 20.82 | 9.2M |
| 2025-09-05 | 20.20 | 20.44 | 20.08 | 20.42 | 6.0M |
| 2025-09-04 | 20.38 | 20.58 | 19.92 | 20.14 | 7.6M |
| 2025-09-03 | 20.85 | 20.99 | 20.30 | 20.38 | 7.9M |
| 2025-09-02 | 21.36 | 21.47 | 20.66 | 20.84 | 11.1M |
| 2025-09-01 | 21.20 | 21.42 | 21.02 | 21.35 | 10.8M |
| 2025-08-29 | 21.50 | 21.58 | 21.07 | 21.16 | 7.9M |
| 2025-08-28 | 21.58 | 21.88 | 21.00 | 21.41 | 10.3M |
| 2025-08-27 | 22.31 | 22.48 | 21.62 | 21.63 | 10.8M |
| 2025-08-26 | 22.30 | 22.42 | 22.21 | 22.27 | 7.6M |
| 2025-08-25 | 22.20 | 22.52 | 22.11 | 22.31 | 11.8M |
| 2025-08-22 | 22.15 | 22.29 | 22.00 | 22.24 | 8.9M |
| 2025-08-21 | 21.97 | 22.56 | 21.97 | 22.09 | 9.5M |
| 2025-08-20 | 21.86 | 21.95 | 21.59 | 21.94 | 7.4M |
| 2025-08-19 | 22.00 | 22.24 | 21.86 | 21.90 | 7.7M |
| 2025-08-18 | 21.89 | 22.34 | 21.89 | 22.03 | 8.9M |
| 2025-08-15 | 21.56 | 22.00 | 21.56 | 21.82 | 6.6M |
| 2025-08-14 | 21.95 | 22.06 | 21.53 | 21.64 | 7.5M |
| 2025-08-13 | 21.96 | 22.07 | 21.65 | 22.02 | 8.8M |
| 2025-08-12 | 22.05 | 22.24 | 21.82 | 21.92 | 7.0M |
| 2025-08-11 | 21.77 | 22.12 | 21.71 | 22.05 | 8.9M |
| 2025-08-08 | 22.11 | 22.36 | 21.76 | 21.78 | 10.0M |
| 2025-08-07 | 22.20 | 22.78 | 22.13 | 22.21 | 10.9M |
| 2025-08-06 | 22.31 | 22.47 | 22.06 | 22.18 | 6.7M |
| 2025-08-05 | 22.50 | 22.67 | 22.16 | 22.34 | 6.0M |
| 2025-08-04 | 22.13 | 22.62 | 21.96 | 22.53 | 7.1M |
| 2025-08-01 | 22.05 | 22.61 | 22.05 | 22.31 | 7.8M |
| 2025-07-31 | 22.24 | 22.47 | 21.95 | 22.05 | 7.0M |
| 2025-07-30 | 22.59 | 22.69 | 22.03 | 22.26 | 9.4M |
| 2025-07-29 | 22.45 | 22.70 | 22.27 | 22.67 | 8.6M |
| 2025-07-28 | 23.28 | 23.28 | 22.46 | 22.55 | 12.7M |
| 2025-07-25 | 22.47 | 23.45 | 22.20 | 22.94 | 17.3M |
| 2025-07-24 | 22.01 | 22.66 | 21.76 | 22.40 | 15.4M |
| 2025-07-23 | 21.59 | 21.95 | 21.35 | 21.61 | 8.3M |
| 2025-07-22 | 21.38 | 21.70 | 21.28 | 21.49 | 6.5M |
| 2025-07-21 | 21.30 | 21.47 | 21.23 | 21.42 | 5.8M |
| 2025-07-18 | 21.44 | 21.48 | 21.18 | 21.29 | 5.7M |
| 2025-07-17 | 21.23 | 21.49 | 21.21 | 21.42 | 6.3M |
| 2025-07-16 | 21.25 | 21.43 | 21.10 | 21.27 | 6.7M |
| 2025-07-15 | 20.77 | 21.48 | 20.70 | 21.27 | 12.3M |
| 2025-07-14 | 20.73 | 21.11 | 20.46 | 20.73 | 8.6M |
| 2025-07-11 | 20.52 | 20.79 | 20.44 | 20.67 | 6.9M |
| 2025-07-10 | 20.58 | 20.70 | 20.47 | 20.50 | 5.8M |
| 2025-07-09 | 20.70 | 20.73 | 20.54 | 20.61 | 4.6M |
| 2025-07-08 | 20.51 | 20.78 | 20.51 | 20.64 | 5.5M |
| 2025-07-07 | 20.35 | 20.96 | 20.30 | 20.62 | 7.4M |
| 2025-07-04 | 20.50 | 20.59 | 20.22 | 20.26 | 5.0M |
| 2025-07-03 | 20.31 | 20.54 | 20.31 | 20.43 | 3.8M |
| 2025-07-02 | 20.46 | 20.50 | 20.21 | 20.32 | 3.7M |
| 2025-07-01 | 20.41 | 20.57 | 20.35 | 20.45 | 4.0M |
| 2025-06-30 | 20.30 | 20.56 | 20.18 | 20.48 | 4.7M |
| 2025-06-27 | 20.31 | 20.49 | 20.25 | 20.32 | 3.5M |
| 2025-06-26 | 20.58 | 20.59 | 20.26 | 20.26 | 4.9M |
| 2025-06-25 | 20.50 | 20.92 | 20.37 | 20.60 | 6.7M |
| 2025-06-24 | 20.35 | 20.53 | 20.25 | 20.39 | 5.4M |
| 2025-06-23 | 20.26 | 20.40 | 20.03 | 20.31 | 4.6M |
| 2025-06-20 | 19.98 | 20.40 | 19.92 | 20.27 | 5.5M |
| 2025-06-19 | 20.03 | 20.19 | 19.89 | 19.95 | 3.5M |
| 2025-06-18 | 20.37 | 20.37 | 19.97 | 20.02 | 3.4M |
| 2025-06-17 | 20.40 | 20.57 | 20.10 | 20.22 | 3.6M |
| 2025-06-16 | 20.18 | 20.57 | 19.98 | 20.28 | 5.5M |
| 2025-06-13 | 20.21 | 20.28 | 19.77 | 20.15 | 5.7M |
| 2025-06-12 | 19.83 | 20.31 | 19.77 | 20.28 | 4.5M |
| 2025-06-11 | 19.75 | 20.15 | 19.75 | 19.84 | 3.5M |
| 2025-06-10 | 20.30 | 20.40 | 19.83 | 19.97 | 5.8M |
| 2025-06-09 | 20.16 | 20.41 | 19.96 | 20.36 | 5.4M |
| 2025-06-06 | 20.32 | 20.40 | 20.06 | 20.15 | 2.7M |
| 2025-06-05 | 20.51 | 20.58 | 20.20 | 20.29 | 3.7M |
| 2025-06-04 | 20.08 | 20.59 | 20.00 | 20.48 | 5.7M |
| 2025-06-03 | 19.82 | 20.16 | 19.80 | 20.09 | 4.4M |
| 2025-05-30 | 19.92 | 20.14 | 19.75 | 19.99 | 3.8M |
| 2025-05-29 | 19.50 | 19.98 | 19.45 | 19.93 | 4.3M |
| 2025-05-28 | 19.66 | 19.68 | 19.28 | 19.53 | 3.4M |
| 2025-05-27 | 19.67 | 19.67 | 19.44 | 19.62 | 2.9M |
| 2025-05-26 | 19.75 | 19.80 | 19.40 | 19.57 | 3.1M |
| 2025-05-23 | 19.65 | 20.08 | 19.65 | 19.79 | 4.1M |
| 2025-05-22 | 19.99 | 19.99 | 19.66 | 19.66 | 3.6M |
| 2025-05-21 | 20.19 | 20.20 | 20.01 | 20.02 | 3.3M |
| 2025-05-20 | 20.00 | 20.30 | 19.94 | 20.19 | 4.8M |
| 2025-05-19 | 19.85 | 20.00 | 19.61 | 19.99 | 3.6M |
| 2025-05-16 | 19.77 | 19.93 | 19.74 | 19.78 | 2.9M |
| 2025-05-15 | 19.91 | 19.99 | 19.70 | 19.77 | 2.6M |
| 2025-05-14 | 20.04 | 20.18 | 19.79 | 19.93 | 4.2M |
| 2025-05-13 | 20.27 | 20.34 | 20.03 | 20.07 | 5.2M |
| 2025-05-12 | 20.00 | 20.17 | 19.85 | 20.11 | 3.4M |
| 2025-05-09 | 20.26 | 20.30 | 19.76 | 19.80 | 5.2M |
| 2025-05-08 | 20.19 | 20.41 | 20.03 | 20.21 | 4.0M |
| 2025-05-07 | 20.49 | 20.63 | 19.96 | 20.07 | 5.1M |
| 2025-05-06 | 19.98 | 20.32 | 19.85 | 20.19 | 5.1M |
| 2025-04-30 | 19.90 | 20.14 | 19.80 | 19.81 | 5.3M |
| 2025-04-29 | 19.25 | 19.97 | 19.13 | 19.89 | 7.9M |
| 2025-04-28 | 19.15 | 19.15 | 18.68 | 18.78 | 3.8M |
| 2025-04-25 | 19.35 | 19.43 | 19.15 | 19.15 | 3.3M |
| 2025-04-24 | 19.50 | 19.53 | 19.04 | 19.16 | 3.1M |
| 2025-04-23 | 19.55 | 19.75 | 19.33 | 19.38 | 4.3M |
| 2025-04-22 | 19.49 | 19.66 | 19.30 | 19.44 | 3.3M |
| 2025-04-21 | 19.03 | 19.74 | 18.93 | 19.55 | 4.4M |
| 2025-04-18 | 19.13 | 19.40 | 18.97 | 19.21 | 2.9M |
| 2025-04-17 | 18.81 | 19.26 | 18.81 | 19.16 | 3.7M |
| 2025-04-16 | 19.39 | 19.45 | 18.60 | 18.99 | 8.4M |
| 2025-04-15 | 19.93 | 19.93 | 19.45 | 19.51 | 6.1M |
| 2025-04-14 | 19.88 | 20.10 | 19.70 | 19.78 | 5.8M |
| 2025-04-11 | 19.63 | 19.99 | 19.48 | 19.77 | 5.8M |
| 2025-04-10 | 19.68 | 20.18 | 19.47 | 19.57 | 9.7M |
| 2025-04-09 | 18.65 | 19.54 | 17.73 | 19.35 | 10.0M |
| 2025-04-08 | 19.00 | 19.75 | 18.54 | 18.95 | 11.4M |
| 2025-04-07 | 21.00 | 21.10 | 18.01 | 18.54 | 15.3M |
| 2025-04-03 | 22.05 | 22.60 | 21.80 | 21.99 | 5.7M |
| 2025-04-02 | 22.25 | 22.69 | 21.98 | 22.37 | 5.6M |
| 2025-04-01 | 21.88 | 22.43 | 21.88 | 22.18 | 8.5M |
| 2025-03-31 | 21.87 | 21.99 | 21.50 | 21.72 | 5.1M |
| 2025-03-28 | 22.05 | 22.43 | 21.83 | 21.90 | 5.5M |
| 2025-03-27 | 22.37 | 22.47 | 21.70 | 22.14 | 8.2M |
| 2025-03-26 | 22.58 | 22.72 | 22.40 | 22.41 | 4.5M |
| 2025-03-25 | 22.52 | 22.71 | 22.18 | 22.45 | 5.9M |
| 2025-03-24 | 22.77 | 22.88 | 22.00 | 22.52 | 8.3M |
| 2025-03-21 | 24.23 | 24.33 | 22.69 | 22.76 | 16.5M |
| 2025-03-20 | 24.72 | 24.85 | 24.10 | 24.23 | 6.9M |
| 2025-03-19 | 24.21 | 25.40 | 24.20 | 24.63 | 10.1M |
| 2025-03-18 | 24.76 | 25.02 | 24.21 | 24.32 | 8.9M |
| 2025-03-17 | 26.00 | 26.06 | 24.53 | 24.63 | 13.3M |
| 2025-03-14 | 24.83 | 25.93 | 24.45 | 25.86 | 11.9M |
| 2025-03-13 | 24.86 | 25.10 | 24.52 | 24.79 | 7.7M |
| 2025-03-12 | 25.70 | 25.83 | 24.12 | 25.00 | 19.6M |
| 2025-03-11 | 25.38 | 25.90 | 25.32 | 25.86 | 9.2M |
| 2025-03-10 | 26.10 | 26.36 | 25.41 | 25.72 | 16.5M |
| 2025-03-07 | 24.91 | 26.09 | 24.67 | 25.23 | 20.3M |
| 2025-03-06 | 24.12 | 25.50 | 24.03 | 24.97 | 19.9M |
| 2025-03-05 | 24.10 | 24.89 | 23.70 | 24.13 | 19.8M |
| 2025-03-04 | 21.26 | 24.87 | 21.10 | 24.58 | 30.8M |
| 2025-03-03 | 21.35 | 21.80 | 21.31 | 21.33 | 5.4M |
| 2025-02-28 | 21.52 | 21.76 | 21.22 | 21.35 | 6.4M |
| 2025-02-27 | 22.25 | 22.25 | 21.43 | 21.70 | 7.0M |
| 2025-02-26 | 21.92 | 22.35 | 21.86 | 22.20 | 6.5M |
| 2025-02-25 | 22.20 | 22.32 | 21.92 | 21.97 | 7.0M |
| 2025-02-24 | 23.20 | 23.20 | 22.10 | 22.42 | 10.7M |
| 2025-02-21 | 22.58 | 23.35 | 22.54 | 23.10 | 10.2M |
| 2025-02-20 | 22.42 | 23.06 | 22.42 | 22.63 | 7.5M |
| 2025-02-19 | 22.19 | 22.84 | 22.10 | 22.52 | 7.6M |
| 2025-02-18 | 22.76 | 23.10 | 22.11 | 22.30 | 9.6M |
| 2025-02-17 | 23.10 | 24.18 | 22.75 | 22.88 | 13.5M |
| 2025-02-14 | 22.90 | 23.55 | 22.71 | 22.98 | 14.8M |
| 2025-02-13 | 22.10 | 23.13 | 21.87 | 22.37 | 14.4M |
| 2025-02-12 | 21.75 | 22.50 | 21.68 | 21.86 | 13.1M |
| 2025-02-11 | 22.22 | 22.22 | 21.30 | 21.36 | 6.2M |
| 2025-02-10 | 21.43 | 22.28 | 21.26 | 21.96 | 9.1M |
| 2025-02-07 | 20.70 | 21.80 | 20.51 | 21.35 | 11.0M |
| 2025-02-06 | 20.20 | 20.98 | 20.05 | 20.71 | 6.3M |
| 2025-02-05 | 20.55 | 20.58 | 20.10 | 20.31 | 4.3M |
| 2025-01-27 | 20.48 | 20.66 | 20.16 | 20.18 | 5.0M |
| 2025-01-24 | 19.86 | 20.56 | 19.80 | 20.42 | 6.5M |
| 2025-01-23 | 20.12 | 20.55 | 19.88 | 19.89 | 7.9M |
| 2025-01-22 | 19.97 | 20.35 | 19.85 | 20.05 | 5.5M |
| 2025-01-21 | 19.90 | 20.09 | 19.52 | 20.08 | 5.2M |
| 2025-01-20 | 19.90 | 20.14 | 19.75 | 19.80 | 5.2M |
| 2025-01-17 | 19.85 | 20.06 | 19.63 | 19.85 | 4.8M |
| 2025-01-16 | 19.90 | 20.43 | 19.75 | 19.95 | 6.1M |
| 2025-01-15 | 20.55 | 20.56 | 19.70 | 19.91 | 8.5M |
| 2025-01-14 | 20.52 | 20.72 | 20.00 | 20.55 | 10.6M |
| 2025-01-13 | 21.00 | 21.44 | 19.69 | 20.31 | 10.8M |
| 2025-01-10 | 20.80 | 20.98 | 20.21 | 20.25 | 5.0M |
| 2025-01-09 | 21.21 | 21.21 | 20.70 | 20.80 | 5.7M |
| 2025-01-08 | 21.88 | 22.04 | 20.58 | 21.25 | 9.2M |
| 2025-01-07 | 21.87 | 22.13 | 21.42 | 21.99 | 5.7M |
| 2025-01-06 | 21.09 | 21.98 | 21.06 | 21.88 | 10.8M |
| 2025-01-03 | 21.42 | 21.47 | 20.83 | 20.88 | 5.7M |
| 2025-01-02 | 22.71 | 22.79 | 21.05 | 21.31 | 9.1M |