20.78
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 20.58 | 20.66 | 20.46 | 20.49 | 500.2K |
| 09:35 | 20.47 | 20.64 | 20.47 | 20.58 | 298.3K |
| 09:40 | 20.58 | 20.62 | 20.54 | 20.55 | 217.6K |
| 09:45 | 20.54 | 20.55 | 20.47 | 20.48 | 335.1K |
| 09:50 | 20.46 | 20.46 | 20.35 | 20.35 | 532.5K |
| 09:55 | 20.34 | 20.49 | 20.32 | 20.47 | 476.0K |
| 10:00 | 20.47 | 20.47 | 20.37 | 20.41 | 142.2K |
| 10:05 | 20.41 | 20.50 | 20.35 | 20.50 | 205.2K |
| 10:10 | 20.50 | 20.55 | 20.47 | 20.54 | 259.2K |
| 10:15 | 20.53 | 20.61 | 20.53 | 20.59 | 196.4K |
| 10:20 | 20.57 | 20.63 | 20.55 | 20.59 | 195.0K |
| 10:25 | 20.61 | 20.64 | 20.60 | 20.60 | 81.4K |
| 10:30 | 20.61 | 20.64 | 20.59 | 20.62 | 117.7K |
| 10:35 | 20.62 | 20.63 | 20.55 | 20.60 | 68.6K |
| 10:40 | 20.59 | 20.60 | 20.55 | 20.58 | 57.1K |
| 10:45 | 20.60 | 20.72 | 20.60 | 20.67 | 185.8K |
| 10:50 | 20.67 | 20.69 | 20.62 | 20.64 | 102.7K |
| 10:55 | 20.64 | 20.66 | 20.63 | 20.65 | 134.7K |
| 11:00 | 20.65 | 20.73 | 20.64 | 20.72 | 123.0K |
| 11:05 | 20.71 | 20.75 | 20.70 | 20.75 | 155.0K |
| 11:10 | 20.75 | 20.79 | 20.71 | 20.73 | 169.3K |
| 11:15 | 20.74 | 20.74 | 20.64 | 20.66 | 72.6K |
| 11:20 | 20.66 | 20.68 | 20.63 | 20.64 | 53.0K |
| 11:25 | 20.63 | 20.64 | 20.60 | 20.63 | 44.2K |
| 13:00 | 20.62 | 20.63 | 20.55 | 20.58 | 97.5K |
| 13:05 | 20.58 | 20.61 | 20.55 | 20.56 | 54.1K |
| 13:10 | 20.56 | 20.63 | 20.55 | 20.62 | 84.2K |
| 13:15 | 20.61 | 20.61 | 20.57 | 20.57 | 67.7K |
| 13:20 | 20.57 | 20.61 | 20.57 | 20.61 | 56.4K |
| 13:25 | 20.60 | 20.61 | 20.58 | 20.60 | 43.2K |
| 13:30 | 20.59 | 20.59 | 20.56 | 20.58 | 124.6K |
| 13:35 | 20.56 | 20.58 | 20.54 | 20.56 | 92.3K |
| 13:40 | 20.55 | 20.55 | 20.51 | 20.52 | 67.7K |
| 13:45 | 20.51 | 20.55 | 20.49 | 20.55 | 155.2K |
| 13:50 | 20.55 | 20.56 | 20.46 | 20.48 | 103.2K |
| 13:55 | 20.47 | 20.51 | 20.42 | 20.43 | 120.3K |
| 14:00 | 20.42 | 20.47 | 20.42 | 20.46 | 62.6K |
| 14:05 | 20.46 | 20.50 | 20.45 | 20.50 | 71.3K |
| 14:10 | 20.47 | 20.48 | 20.43 | 20.43 | 132.2K |
| 14:15 | 20.42 | 20.46 | 20.42 | 20.45 | 144.0K |
| 14:20 | 20.45 | 20.47 | 20.41 | 20.41 | 86.0K |
| 14:25 | 20.42 | 20.42 | 20.34 | 20.39 | 287.3K |
| 14:30 | 20.38 | 20.45 | 20.32 | 20.33 | 267.7K |
| 14:35 | 20.34 | 20.38 | 20.30 | 20.34 | 241.4K |
| 14:40 | 20.34 | 20.40 | 20.33 | 20.40 | 239.6K |
| 14:45 | 20.41 | 20.46 | 20.39 | 20.40 | 184.7K |
| 14:50 | 20.41 | 20.41 | 20.36 | 20.38 | 266.2K |
| 14:55 | 20.37 | 20.39 | 20.36 | 20.38 | 122.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 20.38 | 20.99 | 20.08 | 20.78 | 10.0M |
| 2025-09-26 | 20.58 | 20.79 | 20.30 | 20.39 | 8.0M |
| 2025-09-25 | 21.05 | 21.10 | 20.65 | 20.76 | 10.7M |
| 2025-09-24 | 20.62 | 21.23 | 20.29 | 21.10 | 10.8M |
| 2025-09-23 | 21.98 | 21.98 | 20.36 | 20.65 | 19.1M |
| 2025-09-22 | 21.59 | 22.00 | 21.49 | 21.98 | 14.6M |
| 2025-09-19 | 21.60 | 21.90 | 21.28 | 21.40 | 14.8M |
| 2025-09-18 | 22.01 | 22.76 | 21.50 | 21.83 | 24.6M |
| 2025-09-17 | 22.47 | 22.51 | 22.03 | 22.09 | 17.3M |
| 2025-09-16 | 22.22 | 22.95 | 21.94 | 22.51 | 25.1M |
| 2025-09-15 | 22.54 | 23.10 | 22.25 | 22.50 | 30.4M |
| 2025-09-12 | 23.57 | 24.38 | 22.61 | 22.66 | 62.5M |
| 2025-09-11 | 21.00 | 23.57 | 21.00 | 23.57 | 37.0M |
| 2025-09-10 | 21.12 | 22.15 | 20.89 | 21.43 | 32.2M |
| 2025-09-09 | 21.80 | 22.18 | 21.01 | 21.08 | 38.2M |
| 2025-09-08 | 20.89 | 21.58 | 20.18 | 21.58 | 37.2M |
| 2025-09-05 | 19.33 | 19.67 | 19.09 | 19.62 | 9.0M |
| 2025-09-04 | 19.30 | 19.70 | 18.79 | 19.24 | 11.1M |
| 2025-09-03 | 20.25 | 20.55 | 19.34 | 19.40 | 13.0M |
| 2025-09-02 | 21.19 | 21.20 | 19.98 | 20.18 | 17.4M |
| 2025-09-01 | 21.67 | 21.67 | 21.00 | 21.19 | 20.9M |
| 2025-08-29 | 21.42 | 22.28 | 21.21 | 21.89 | 28.9M |
| 2025-08-28 | 21.39 | 22.05 | 20.87 | 21.42 | 30.4M |
| 2025-08-27 | 21.35 | 21.74 | 20.70 | 20.75 | 28.4M |
| 2025-08-26 | 21.50 | 22.53 | 21.45 | 21.63 | 43.0M |
| 2025-08-25 | 20.55 | 21.80 | 20.11 | 21.35 | 38.4M |
| 2025-08-22 | 20.17 | 20.58 | 20.13 | 20.45 | 13.1M |
| 2025-08-21 | 20.53 | 20.82 | 20.20 | 20.24 | 17.5M |
| 2025-08-20 | 21.22 | 21.49 | 20.48 | 20.90 | 30.0M |
| 2025-08-19 | 20.03 | 20.97 | 19.70 | 20.70 | 35.1M |
| 2025-08-18 | 20.02 | 20.19 | 19.88 | 20.07 | 21.9M |
| 2025-08-15 | 19.77 | 20.29 | 19.77 | 20.02 | 23.4M |
| 2025-08-14 | 20.70 | 21.00 | 19.69 | 19.70 | 33.3M |
| 2025-08-13 | 20.70 | 21.27 | 20.39 | 20.58 | 31.8M |
| 2025-08-12 | 21.70 | 21.78 | 20.82 | 20.91 | 41.8M |
| 2025-08-11 | 21.90 | 22.56 | 21.25 | 22.37 | 70.6M |
| 2025-08-08 | 19.88 | 21.62 | 19.80 | 21.62 | 62.1M |
| 2025-08-07 | 18.90 | 20.83 | 18.71 | 19.65 | 42.3M |
| 2025-08-06 | 18.67 | 19.50 | 18.61 | 18.94 | 16.1M |
| 2025-08-05 | 18.56 | 18.92 | 18.37 | 18.73 | 16.4M |
| 2025-08-04 | 17.71 | 18.45 | 17.70 | 18.45 | 15.6M |
| 2025-08-01 | 18.30 | 18.30 | 17.77 | 17.91 | 10.9M |
| 2025-07-31 | 18.30 | 18.75 | 18.06 | 18.17 | 15.3M |
| 2025-07-30 | 18.10 | 18.98 | 17.85 | 18.17 | 16.9M |
| 2025-07-29 | 18.30 | 18.30 | 17.95 | 18.08 | 8.4M |
| 2025-07-28 | 17.94 | 18.21 | 17.86 | 18.14 | 9.0M |
| 2025-07-25 | 17.90 | 17.94 | 17.72 | 17.90 | 6.4M |
| 2025-07-24 | 17.70 | 17.98 | 17.67 | 17.85 | 9.2M |
| 2025-07-23 | 17.52 | 18.14 | 17.35 | 17.80 | 12.2M |
| 2025-07-22 | 17.52 | 17.65 | 17.48 | 17.58 | 6.1M |
| 2025-07-21 | 17.38 | 17.52 | 17.37 | 17.52 | 4.7M |
| 2025-07-18 | 17.53 | 17.53 | 17.31 | 17.42 | 4.4M |
| 2025-07-17 | 17.33 | 17.50 | 17.28 | 17.49 | 5.0M |
| 2025-07-16 | 17.19 | 17.39 | 17.18 | 17.33 | 4.9M |
| 2025-07-15 | 17.52 | 17.56 | 17.17 | 17.19 | 12.7M |
| 2025-07-14 | 17.80 | 17.91 | 17.70 | 17.90 | 6.1M |
| 2025-07-11 | 17.78 | 17.84 | 17.64 | 17.81 | 6.3M |
| 2025-07-10 | 17.76 | 17.89 | 17.56 | 17.79 | 8.0M |
| 2025-07-09 | 18.01 | 18.25 | 17.80 | 17.90 | 10.2M |
| 2025-07-08 | 17.95 | 18.47 | 17.85 | 18.16 | 12.3M |
| 2025-07-07 | 18.11 | 18.14 | 17.66 | 18.06 | 13.6M |
| 2025-07-04 | 18.08 | 18.40 | 17.87 | 17.88 | 24.5M |
| 2025-07-03 | 17.56 | 19.32 | 17.56 | 18.44 | 40.6M |
| 2025-07-02 | 17.60 | 17.78 | 17.30 | 17.56 | 7.6M |
| 2025-07-01 | 17.71 | 17.82 | 17.45 | 17.55 | 5.7M |
| 2025-06-30 | 17.44 | 17.79 | 17.36 | 17.72 | 8.1M |
| 2025-06-27 | 17.60 | 17.60 | 17.34 | 17.45 | 5.2M |
| 2025-06-26 | 17.49 | 17.79 | 17.41 | 17.43 | 8.0M |
| 2025-06-25 | 17.39 | 17.50 | 17.24 | 17.49 | 7.0M |
| 2025-06-24 | 16.98 | 17.32 | 16.90 | 17.28 | 5.8M |
| 2025-06-23 | 16.53 | 16.98 | 16.50 | 16.98 | 4.1M |
| 2025-06-20 | 16.70 | 16.88 | 16.56 | 16.70 | 3.6M |
| 2025-06-19 | 17.21 | 17.26 | 16.75 | 16.76 | 6.7M |
| 2025-06-18 | 17.29 | 17.49 | 17.09 | 17.33 | 6.7M |
| 2025-06-17 | 17.17 | 17.52 | 17.00 | 17.34 | 7.5M |
| 2025-06-16 | 17.04 | 17.20 | 16.88 | 17.11 | 5.3M |
| 2025-06-13 | 17.33 | 17.45 | 16.95 | 16.98 | 10.3M |
| 2025-06-12 | 17.42 | 17.56 | 17.28 | 17.41 | 6.6M |
| 2025-06-11 | 17.70 | 17.88 | 17.27 | 17.58 | 10.7M |
| 2025-06-10 | 17.88 | 18.61 | 17.42 | 17.72 | 22.7M |
| 2025-06-09 | 18.00 | 18.15 | 17.65 | 17.73 | 11.5M |
| 2025-06-06 | 18.20 | 18.59 | 17.93 | 17.99 | 18.3M |
| 2025-06-05 | 17.30 | 18.40 | 17.18 | 18.17 | 24.1M |
| 2025-06-04 | 17.25 | 17.88 | 17.23 | 17.30 | 10.2M |
| 2025-06-03 | 16.90 | 17.50 | 16.89 | 17.18 | 8.7M |
| 2025-05-30 | 17.04 | 17.46 | 17.04 | 17.14 | 10.5M |
| 2025-05-29 | 16.65 | 17.61 | 16.64 | 17.09 | 11.4M |
| 2025-05-28 | 16.77 | 16.92 | 16.61 | 16.68 | 3.6M |
| 2025-05-27 | 16.62 | 17.06 | 16.47 | 16.87 | 5.9M |
| 2025-05-26 | 16.40 | 16.65 | 16.39 | 16.63 | 3.4M |
| 2025-05-23 | 16.59 | 16.90 | 16.41 | 16.44 | 5.4M |
| 2025-05-22 | 16.71 | 16.98 | 16.60 | 16.62 | 4.7M |
| 2025-05-21 | 16.98 | 17.22 | 16.78 | 16.85 | 6.3M |
| 2025-05-20 | 17.10 | 17.19 | 16.90 | 17.08 | 4.5M |
| 2025-05-19 | 17.01 | 17.16 | 16.85 | 17.10 | 3.9M |
| 2025-05-16 | 17.00 | 17.33 | 16.98 | 17.11 | 4.2M |
| 2025-05-15 | 17.60 | 17.60 | 17.03 | 17.05 | 5.6M |
| 2025-05-14 | 17.60 | 17.80 | 17.40 | 17.46 | 5.7M |
| 2025-05-13 | 18.16 | 18.18 | 17.60 | 17.62 | 8.7M |
| 2025-05-12 | 17.75 | 18.40 | 17.31 | 18.09 | 13.6M |
| 2025-05-09 | 17.66 | 18.50 | 17.65 | 17.74 | 13.1M |
| 2025-05-08 | 17.18 | 17.66 | 17.08 | 17.63 | 7.5M |
| 2025-05-07 | 17.36 | 17.48 | 17.05 | 17.25 | 9.0M |
| 2025-05-06 | 16.49 | 17.19 | 16.49 | 17.16 | 7.5M |
| 2025-04-30 | 16.30 | 16.64 | 16.23 | 16.49 | 4.2M |
| 2025-04-29 | 16.00 | 16.39 | 15.99 | 16.32 | 4.2M |
| 2025-04-28 | 16.60 | 16.69 | 16.10 | 16.10 | 7.0M |
| 2025-04-25 | 16.88 | 17.05 | 16.73 | 16.84 | 12.4M |
| 2025-04-24 | 16.63 | 18.00 | 16.27 | 17.38 | 17.1M |
| 2025-04-23 | 16.62 | 16.78 | 16.46 | 16.76 | 7.1M |
| 2025-04-22 | 16.52 | 16.65 | 16.36 | 16.45 | 4.2M |
| 2025-04-21 | 16.12 | 16.74 | 16.10 | 16.59 | 7.9M |
| 2025-04-18 | 16.10 | 16.88 | 16.03 | 16.18 | 6.4M |
| 2025-04-17 | 15.71 | 16.27 | 15.70 | 15.94 | 4.1M |
| 2025-04-16 | 16.30 | 16.38 | 15.70 | 15.89 | 5.2M |
| 2025-04-15 | 16.46 | 16.47 | 16.10 | 16.31 | 4.4M |
| 2025-04-14 | 16.43 | 16.70 | 16.36 | 16.45 | 5.3M |
| 2025-04-11 | 15.99 | 16.70 | 15.93 | 16.28 | 9.1M |
| 2025-04-10 | 16.08 | 16.38 | 15.90 | 15.99 | 9.3M |
| 2025-04-09 | 15.14 | 15.84 | 14.39 | 15.76 | 11.2M |
| 2025-04-08 | 15.19 | 15.94 | 14.79 | 15.29 | 10.2M |
| 2025-04-07 | 16.51 | 16.67 | 15.72 | 15.72 | 7.2M |
| 2025-04-03 | 17.65 | 18.06 | 17.29 | 17.47 | 5.5M |
| 2025-04-02 | 17.72 | 17.94 | 17.60 | 17.78 | 5.7M |
| 2025-04-01 | 17.50 | 18.11 | 17.50 | 17.83 | 7.7M |
| 2025-03-31 | 17.80 | 17.80 | 17.13 | 17.41 | 7.8M |
| 2025-03-28 | 18.62 | 18.77 | 17.80 | 17.83 | 11.6M |
| 2025-03-27 | 19.09 | 19.13 | 18.48 | 18.58 | 11.1M |
| 2025-03-26 | 19.03 | 19.60 | 18.87 | 19.17 | 14.4M |
| 2025-03-25 | 19.78 | 20.70 | 19.39 | 19.39 | 21.6M |
| 2025-03-24 | 21.26 | 21.26 | 19.39 | 20.22 | 23.9M |
| 2025-03-21 | 20.12 | 21.58 | 19.88 | 20.75 | 31.2M |
| 2025-03-20 | 19.32 | 20.24 | 19.11 | 20.04 | 13.6M |
| 2025-03-19 | 19.36 | 19.66 | 19.30 | 19.43 | 5.5M |
| 2025-03-18 | 19.66 | 19.84 | 19.41 | 19.48 | 6.1M |
| 2025-03-17 | 19.75 | 19.93 | 19.56 | 19.69 | 7.0M |
| 2025-03-14 | 19.45 | 20.05 | 19.15 | 19.70 | 11.4M |
| 2025-03-13 | 19.98 | 20.06 | 19.08 | 19.50 | 11.7M |
| 2025-03-12 | 20.30 | 20.54 | 19.89 | 19.95 | 9.7M |
| 2025-03-11 | 20.00 | 20.60 | 19.90 | 20.22 | 10.9M |
| 2025-03-10 | 20.27 | 20.76 | 20.18 | 20.30 | 13.1M |
| 2025-03-07 | 20.11 | 20.63 | 20.07 | 20.25 | 16.2M |
| 2025-03-06 | 19.95 | 20.38 | 19.76 | 20.19 | 17.0M |
| 2025-03-05 | 19.06 | 20.01 | 19.06 | 19.90 | 14.3M |
| 2025-03-04 | 18.38 | 19.08 | 18.32 | 19.04 | 7.9M |
| 2025-03-03 | 18.44 | 18.97 | 18.31 | 18.49 | 8.4M |
| 2025-02-28 | 19.59 | 19.76 | 18.39 | 18.44 | 14.9M |
| 2025-02-27 | 20.24 | 20.45 | 19.61 | 19.91 | 11.5M |
| 2025-02-26 | 19.48 | 20.50 | 19.43 | 20.24 | 16.9M |
| 2025-02-25 | 19.45 | 19.95 | 19.40 | 19.60 | 10.1M |
| 2025-02-24 | 19.50 | 20.10 | 19.26 | 19.77 | 12.4M |
| 2025-02-21 | 19.20 | 19.74 | 19.06 | 19.56 | 15.9M |
| 2025-02-20 | 18.45 | 20.23 | 18.39 | 19.50 | 22.5M |
| 2025-02-19 | 17.98 | 18.42 | 17.90 | 18.39 | 4.9M |
| 2025-02-18 | 18.63 | 18.67 | 17.92 | 17.99 | 5.9M |
| 2025-02-17 | 18.42 | 18.75 | 18.42 | 18.63 | 5.3M |
| 2025-02-14 | 18.44 | 18.68 | 18.41 | 18.58 | 4.9M |
| 2025-02-13 | 18.93 | 19.00 | 18.50 | 18.57 | 6.3M |
| 2025-02-12 | 18.70 | 19.00 | 18.61 | 18.93 | 5.9M |
| 2025-02-11 | 19.00 | 19.00 | 18.65 | 18.74 | 5.7M |
| 2025-02-10 | 18.66 | 19.15 | 18.61 | 19.00 | 8.1M |
| 2025-02-07 | 18.46 | 18.85 | 18.28 | 18.78 | 11.7M |
| 2025-02-06 | 17.78 | 18.42 | 17.69 | 18.33 | 8.3M |
| 2025-02-05 | 17.59 | 17.98 | 17.47 | 17.82 | 5.2M |
| 2025-01-27 | 17.80 | 17.88 | 17.46 | 17.47 | 3.6M |
| 2025-01-24 | 17.60 | 17.80 | 17.45 | 17.73 | 4.8M |
| 2025-01-23 | 17.93 | 18.09 | 17.52 | 17.54 | 5.8M |
| 2025-01-22 | 17.67 | 17.86 | 17.53 | 17.70 | 5.5M |
| 2025-01-21 | 17.75 | 17.77 | 17.41 | 17.64 | 4.5M |
| 2025-01-20 | 17.70 | 17.81 | 17.40 | 17.63 | 4.3M |
| 2025-01-17 | 17.50 | 17.80 | 17.26 | 17.54 | 5.7M |
| 2025-01-16 | 17.20 | 17.83 | 17.18 | 17.56 | 10.4M |
| 2025-01-15 | 17.21 | 17.38 | 17.15 | 17.20 | 5.2M |
| 2025-01-14 | 16.50 | 17.27 | 16.50 | 17.27 | 8.5M |
| 2025-01-13 | 16.20 | 16.66 | 15.75 | 16.45 | 4.8M |
| 2025-01-10 | 16.93 | 17.08 | 16.38 | 16.38 | 5.5M |
| 2025-01-09 | 16.78 | 17.16 | 16.66 | 16.93 | 5.7M |
| 2025-01-08 | 16.75 | 16.91 | 16.28 | 16.83 | 6.2M |
| 2025-01-07 | 16.54 | 16.85 | 16.40 | 16.85 | 4.8M |
| 2025-01-06 | 16.53 | 16.92 | 16.23 | 16.47 | 5.6M |
| 2025-01-03 | 16.58 | 17.08 | 16.16 | 16.71 | 9.6M |
| 2025-01-02 | 16.96 | 17.25 | 16.45 | 16.57 | 6.6M |