20.32
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 21.20 | 21.30 | 21.05 | 21.17 | 2,934.6K |
| 09:35 | 21.17 | 21.17 | 20.80 | 20.80 | 3,619.6K |
| 09:40 | 20.86 | 20.93 | 20.69 | 20.69 | 3,314.0K |
| 09:45 | 20.68 | 20.88 | 20.60 | 20.85 | 2,466.4K |
| 09:50 | 20.86 | 20.89 | 20.64 | 20.70 | 1,651.3K |
| 09:55 | 20.70 | 20.91 | 20.65 | 20.91 | 1,038.2K |
| 10:00 | 20.88 | 21.04 | 20.88 | 20.91 | 1,321.9K |
| 10:05 | 20.90 | 21.00 | 20.82 | 20.99 | 578.9K |
| 10:10 | 20.98 | 20.99 | 20.71 | 20.76 | 583.4K |
| 10:15 | 20.77 | 20.85 | 20.75 | 20.77 | 652.8K |
| 10:20 | 20.77 | 20.93 | 20.77 | 20.92 | 635.1K |
| 10:25 | 20.93 | 20.97 | 20.80 | 20.85 | 421.4K |
| 10:30 | 20.86 | 20.98 | 20.85 | 20.94 | 444.5K |
| 10:35 | 20.91 | 20.91 | 20.68 | 20.75 | 1,675.1K |
| 10:40 | 20.71 | 20.80 | 20.69 | 20.79 | 479.2K |
| 10:45 | 20.77 | 20.88 | 20.75 | 20.87 | 362.0K |
| 10:50 | 20.87 | 20.94 | 20.80 | 20.86 | 1,180.6K |
| 10:55 | 20.89 | 20.92 | 20.84 | 20.91 | 339.7K |
| 11:00 | 20.92 | 20.95 | 20.90 | 20.90 | 367.9K |
| 11:05 | 20.89 | 20.89 | 20.81 | 20.85 | 219.3K |
| 11:10 | 20.85 | 20.85 | 20.75 | 20.78 | 277.0K |
| 11:15 | 20.81 | 20.83 | 20.70 | 20.75 | 336.5K |
| 11:20 | 20.75 | 20.75 | 20.70 | 20.70 | 252.6K |
| 11:25 | 20.72 | 20.76 | 20.70 | 20.75 | 588.0K |
| 13:00 | 20.74 | 20.76 | 20.69 | 20.72 | 565.3K |
| 13:05 | 20.71 | 20.78 | 20.69 | 20.73 | 286.1K |
| 13:10 | 20.74 | 20.80 | 20.67 | 20.80 | 726.4K |
| 13:15 | 20.82 | 20.86 | 20.71 | 20.73 | 329.2K |
| 13:20 | 20.74 | 20.81 | 20.67 | 20.67 | 809.0K |
| 13:25 | 20.74 | 20.74 | 20.65 | 20.70 | 697.6K |
| 13:30 | 20.71 | 20.72 | 20.63 | 20.66 | 715.3K |
| 13:35 | 20.66 | 20.66 | 20.60 | 20.60 | 909.9K |
| 13:40 | 20.60 | 20.67 | 20.58 | 20.66 | 506.6K |
| 13:45 | 20.67 | 20.68 | 20.61 | 20.68 | 603.4K |
| 13:50 | 20.68 | 20.73 | 20.58 | 20.59 | 1,407.0K |
| 13:55 | 20.60 | 20.62 | 20.50 | 20.50 | 1,100.7K |
| 14:00 | 20.51 | 20.58 | 20.50 | 20.57 | 1,015.3K |
| 14:05 | 20.56 | 20.57 | 20.50 | 20.55 | 908.9K |
| 14:10 | 20.54 | 20.55 | 20.42 | 20.42 | 1,318.7K |
| 14:15 | 20.42 | 20.50 | 20.40 | 20.45 | 1,897.4K |
| 14:20 | 20.44 | 20.44 | 20.28 | 20.30 | 3,563.0K |
| 14:25 | 20.31 | 20.31 | 20.24 | 20.27 | 2,106.7K |
| 14:30 | 20.26 | 20.36 | 20.26 | 20.32 | 1,335.3K |
| 14:35 | 20.32 | 20.39 | 20.29 | 20.39 | 1,136.9K |
| 14:40 | 20.38 | 20.44 | 20.34 | 20.43 | 882.3K |
| 14:45 | 20.44 | 20.47 | 20.39 | 20.39 | 1,080.6K |
| 14:50 | 20.40 | 20.41 | 20.33 | 20.34 | 1,460.6K |
| 14:55 | 20.34 | 20.34 | 20.32 | 20.33 | 483.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.20 | 21.34 | 20.22 | 20.32 | 51.9M |
| 2025-09-25 | 21.67 | 22.13 | 21.01 | 21.34 | 42.4M |
| 2025-09-24 | 21.90 | 22.18 | 21.21 | 21.45 | 52.6M |
| 2025-09-23 | 23.50 | 24.53 | 21.25 | 21.90 | 86.5M |
| 2025-09-22 | 21.06 | 23.20 | 20.30 | 22.78 | 83.5M |
| 2025-09-19 | 20.80 | 21.55 | 20.29 | 21.09 | 67.9M |
| 2025-09-18 | 20.84 | 21.60 | 20.11 | 20.38 | 66.5M |
| 2025-09-17 | 20.71 | 21.93 | 20.71 | 21.25 | 69.4M |
| 2025-09-16 | 21.48 | 21.73 | 20.39 | 20.90 | 76.6M |
| 2025-09-15 | 21.00 | 21.96 | 20.60 | 21.48 | 95.9M |
| 2025-09-12 | 20.18 | 20.98 | 20.07 | 20.52 | 104.6M |
| 2025-09-11 | 19.10 | 19.84 | 19.10 | 19.84 | 64.7M |
| 2025-09-10 | 16.71 | 18.29 | 16.71 | 18.04 | 72.9M |
| 2025-09-09 | 17.52 | 17.56 | 16.57 | 16.72 | 43.0M |
| 2025-09-08 | 17.80 | 18.33 | 17.49 | 17.51 | 45.1M |
| 2025-09-05 | 16.63 | 18.06 | 16.54 | 17.77 | 74.7M |
| 2025-09-04 | 17.25 | 18.20 | 16.15 | 16.69 | 88.0M |
| 2025-09-03 | 16.80 | 17.00 | 16.38 | 16.75 | 56.4M |
| 2025-09-02 | 18.50 | 18.72 | 16.62 | 16.66 | 102.4M |
| 2025-09-01 | 19.98 | 20.18 | 17.92 | 18.47 | 103.6M |
| 2025-08-29 | 19.30 | 20.30 | 18.90 | 19.88 | 110.7M |
| 2025-08-28 | 17.63 | 19.40 | 17.63 | 19.40 | 126.1M |
| 2025-08-27 | 18.00 | 18.70 | 17.60 | 17.64 | 60.9M |
| 2025-08-26 | 18.83 | 19.09 | 18.01 | 18.02 | 69.3M |
| 2025-08-25 | 19.53 | 19.75 | 18.52 | 18.90 | 78.2M |
| 2025-08-22 | 17.39 | 19.15 | 17.32 | 19.15 | 85.3M |
| 2025-08-21 | 17.70 | 18.24 | 17.18 | 17.41 | 63.1M |
| 2025-08-20 | 18.15 | 18.22 | 17.33 | 17.87 | 59.6M |
| 2025-08-19 | 19.19 | 19.40 | 18.12 | 18.37 | 77.1M |
| 2025-08-18 | 20.47 | 20.47 | 18.31 | 19.75 | 106.1M |
| 2025-08-15 | 17.34 | 19.22 | 17.30 | 19.22 | 67.6M |
| 2025-08-14 | 18.36 | 18.40 | 17.42 | 17.47 | 100.6M |
| 2025-08-13 | 16.27 | 17.90 | 16.27 | 17.90 | 102.1M |
| 2025-08-12 | 16.57 | 16.77 | 15.93 | 16.27 | 49.9M |
| 2025-08-11 | 16.10 | 16.80 | 16.02 | 16.52 | 54.3M |
| 2025-08-08 | 15.85 | 16.80 | 15.83 | 16.23 | 58.6M |
| 2025-08-07 | 16.00 | 16.24 | 15.59 | 16.14 | 56.7M |
| 2025-08-06 | 16.39 | 16.75 | 16.04 | 16.24 | 50.9M |
| 2025-08-05 | 16.40 | 16.66 | 16.15 | 16.42 | 43.3M |
| 2025-08-04 | 16.16 | 16.93 | 15.90 | 16.44 | 70.1M |
| 2025-08-01 | 17.19 | 17.52 | 16.45 | 16.66 | 83.0M |
| 2025-07-31 | 17.98 | 19.04 | 17.25 | 17.53 | 92.2M |
| 2025-07-30 | 17.38 | 18.55 | 17.00 | 18.22 | 68.1M |
| 2025-07-29 | 17.00 | 17.80 | 16.91 | 17.51 | 76.5M |
| 2025-07-28 | 16.13 | 17.60 | 15.75 | 17.50 | 102.3M |
| 2025-07-25 | 15.04 | 16.58 | 14.88 | 16.19 | 118.1M |
| 2025-07-24 | 15.02 | 15.97 | 14.91 | 15.10 | 84.4M |
| 2025-07-23 | 14.60 | 15.75 | 14.50 | 15.10 | 94.0M |
| 2025-07-22 | 15.50 | 16.31 | 14.87 | 15.10 | 129.5M |
| 2025-07-21 | 15.19 | 15.89 | 14.85 | 15.55 | 123.1M |
| 2025-07-18 | 15.03 | 15.63 | 14.66 | 15.26 | 144.1M |
| 2025-07-17 | 13.15 | 14.21 | 13.14 | 14.21 | 59.8M |
| 2025-07-16 | 12.80 | 13.13 | 12.61 | 12.92 | 66.4M |
| 2025-07-15 | 12.65 | 13.12 | 12.51 | 12.87 | 110.1M |
| 2025-07-14 | 11.67 | 12.61 | 11.67 | 12.61 | 111.7M |
| 2025-07-11 | 11.60 | 11.72 | 11.35 | 11.46 | 65.3M |
| 2025-07-10 | 11.75 | 12.10 | 11.46 | 11.58 | 82.6M |
| 2025-07-09 | 11.95 | 11.99 | 11.50 | 11.75 | 110.4M |
| 2025-07-08 | 10.88 | 11.97 | 10.69 | 11.97 | 145.9M |
| 2025-07-07 | 11.08 | 11.45 | 10.80 | 10.88 | 135.2M |
| 2025-07-04 | 9.72 | 10.66 | 9.70 | 10.66 | 99.7M |
| 2025-07-03 | 9.63 | 9.70 | 9.53 | 9.69 | 20.0M |
| 2025-07-02 | 9.73 | 9.93 | 9.57 | 9.66 | 33.3M |
| 2025-07-01 | 9.46 | 9.77 | 9.41 | 9.73 | 30.9M |
| 2025-06-30 | 9.41 | 9.55 | 9.36 | 9.48 | 20.6M |
| 2025-06-27 | 9.38 | 9.49 | 9.33 | 9.35 | 15.9M |
| 2025-06-26 | 9.43 | 9.58 | 9.31 | 9.36 | 16.6M |
| 2025-06-25 | 9.38 | 9.54 | 9.26 | 9.46 | 23.3M |
| 2025-06-24 | 9.18 | 9.50 | 9.16 | 9.45 | 20.6M |
| 2025-06-23 | 8.96 | 9.24 | 8.92 | 9.22 | 13.2M |
| 2025-06-20 | 9.12 | 9.26 | 9.00 | 9.03 | 12.0M |
| 2025-06-19 | 9.28 | 9.43 | 9.12 | 9.15 | 13.0M |
| 2025-06-18 | 9.06 | 9.35 | 9.02 | 9.24 | 14.1M |
| 2025-06-17 | 9.14 | 9.14 | 9.01 | 9.04 | 7.4M |
| 2025-06-16 | 9.07 | 9.27 | 9.02 | 9.20 | 10.6M |
| 2025-06-13 | 9.30 | 9.36 | 9.06 | 9.07 | 11.2M |
| 2025-06-12 | 9.30 | 9.48 | 9.20 | 9.32 | 14.3M |
| 2025-06-11 | 9.31 | 9.56 | 9.28 | 9.32 | 14.9M |
| 2025-06-10 | 9.72 | 9.72 | 9.19 | 9.29 | 17.9M |
| 2025-06-09 | 9.74 | 9.80 | 9.62 | 9.70 | 13.6M |
| 2025-06-06 | 9.67 | 9.79 | 9.50 | 9.72 | 15.1M |
| 2025-06-05 | 9.23 | 9.75 | 9.17 | 9.68 | 20.2M |
| 2025-06-04 | 9.15 | 9.42 | 9.10 | 9.22 | 12.9M |
| 2025-06-03 | 8.98 | 9.16 | 8.91 | 9.13 | 8.8M |
| 2025-05-30 | 9.19 | 9.19 | 8.92 | 8.99 | 8.7M |
| 2025-05-29 | 9.04 | 9.21 | 9.03 | 9.15 | 7.7M |
| 2025-05-28 | 9.12 | 9.20 | 8.96 | 9.00 | 7.9M |
| 2025-05-27 | 9.29 | 9.30 | 9.04 | 9.10 | 9.3M |
| 2025-05-26 | 9.28 | 9.34 | 9.19 | 9.27 | 6.3M |
| 2025-05-23 | 9.30 | 9.42 | 9.22 | 9.22 | 7.0M |
| 2025-05-22 | 9.58 | 9.60 | 9.26 | 9.29 | 11.3M |
| 2025-05-21 | 9.65 | 9.69 | 9.50 | 9.64 | 7.1M |
| 2025-05-20 | 9.75 | 9.75 | 9.58 | 9.66 | 8.5M |
| 2025-05-19 | 9.77 | 9.83 | 9.65 | 9.75 | 8.4M |
| 2025-05-16 | 9.55 | 9.72 | 9.53 | 9.66 | 5.8M |
| 2025-05-15 | 9.76 | 9.78 | 9.57 | 9.60 | 8.4M |
| 2025-05-14 | 9.80 | 9.89 | 9.72 | 9.79 | 9.3M |
| 2025-05-13 | 9.77 | 10.04 | 9.71 | 9.80 | 25.1M |
| 2025-05-12 | 9.70 | 9.76 | 9.59 | 9.69 | 11.2M |
| 2025-05-09 | 9.54 | 9.73 | 9.32 | 9.67 | 18.4M |
| 2025-05-08 | 9.32 | 9.65 | 9.32 | 9.56 | 21.4M |
| 2025-05-07 | 9.37 | 9.41 | 9.13 | 9.30 | 11.6M |
| 2025-05-06 | 9.00 | 9.34 | 8.98 | 9.27 | 15.7M |
| 2025-04-30 | 8.95 | 9.15 | 8.91 | 8.99 | 11.9M |
| 2025-04-29 | 8.81 | 9.12 | 8.80 | 8.95 | 9.4M |
| 2025-04-28 | 8.99 | 9.00 | 8.73 | 8.86 | 13.2M |
| 2025-04-25 | 9.15 | 9.40 | 8.90 | 8.97 | 23.3M |
| 2025-04-24 | 8.94 | 9.18 | 8.90 | 9.11 | 11.2M |
| 2025-04-23 | 8.93 | 9.07 | 8.89 | 8.99 | 9.2M |
| 2025-04-22 | 8.78 | 9.00 | 8.71 | 8.88 | 12.6M |
| 2025-04-21 | 8.53 | 8.88 | 8.44 | 8.81 | 11.1M |
| 2025-04-18 | 8.53 | 8.58 | 8.42 | 8.51 | 6.7M |
| 2025-04-17 | 8.35 | 8.69 | 8.35 | 8.57 | 11.3M |
| 2025-04-16 | 8.63 | 8.65 | 8.28 | 8.43 | 9.9M |
| 2025-04-15 | 8.53 | 8.70 | 8.43 | 8.62 | 8.6M |
| 2025-04-14 | 8.85 | 8.87 | 8.52 | 8.55 | 10.5M |
| 2025-04-11 | 8.32 | 8.67 | 8.31 | 8.60 | 15.8M |
| 2025-04-10 | 8.38 | 8.61 | 8.30 | 8.38 | 16.8M |
| 2025-04-09 | 7.78 | 8.43 | 7.46 | 8.29 | 20.8M |
| 2025-04-08 | 7.90 | 8.15 | 7.68 | 8.03 | 28.6M |
| 2025-04-07 | 8.31 | 8.55 | 8.31 | 8.31 | 12.3M |
| 2025-04-03 | 9.46 | 9.54 | 9.10 | 9.23 | 13.8M |
| 2025-04-02 | 9.68 | 9.76 | 9.47 | 9.54 | 11.4M |
| 2025-04-01 | 9.61 | 9.80 | 9.58 | 9.74 | 16.3M |
| 2025-03-31 | 9.23 | 9.72 | 9.02 | 9.64 | 23.4M |
| 2025-03-28 | 9.32 | 9.45 | 9.19 | 9.27 | 11.8M |
| 2025-03-27 | 9.20 | 9.49 | 9.07 | 9.35 | 14.5M |
| 2025-03-26 | 9.13 | 9.33 | 9.13 | 9.22 | 6.8M |
| 2025-03-25 | 9.30 | 9.34 | 9.05 | 9.19 | 11.1M |
| 2025-03-24 | 9.47 | 9.49 | 9.13 | 9.30 | 12.9M |
| 2025-03-21 | 9.42 | 9.53 | 9.27 | 9.47 | 15.7M |
| 2025-03-20 | 9.63 | 9.63 | 9.39 | 9.42 | 16.4M |
| 2025-03-19 | 9.73 | 9.90 | 9.61 | 9.67 | 14.2M |
| 2025-03-18 | 9.72 | 9.86 | 9.62 | 9.78 | 15.1M |
| 2025-03-17 | 9.87 | 9.92 | 9.66 | 9.75 | 21.5M |
| 2025-03-14 | 9.72 | 10.11 | 9.62 | 9.92 | 35.4M |
| 2025-03-13 | 10.13 | 10.19 | 9.52 | 9.71 | 32.2M |
| 2025-03-12 | 9.95 | 10.31 | 9.95 | 10.16 | 49.5M |
| 2025-03-11 | 9.10 | 10.00 | 9.08 | 9.94 | 53.6M |
| 2025-03-10 | 9.33 | 9.45 | 9.16 | 9.32 | 22.5M |
| 2025-03-07 | 9.16 | 9.28 | 9.10 | 9.20 | 19.0M |
| 2025-03-06 | 9.18 | 9.29 | 9.11 | 9.20 | 30.1M |
| 2025-03-05 | 9.04 | 9.38 | 9.04 | 9.18 | 33.9M |
| 2025-03-04 | 8.97 | 9.13 | 8.94 | 9.07 | 16.2M |
| 2025-03-03 | 9.16 | 9.20 | 8.92 | 9.05 | 22.5M |
| 2025-02-28 | 9.15 | 9.25 | 8.86 | 9.00 | 47.7M |
| 2025-02-27 | 9.71 | 9.75 | 9.14 | 9.29 | 52.9M |
| 2025-02-26 | 9.63 | 9.87 | 9.59 | 9.77 | 32.7M |
| 2025-02-25 | 9.58 | 9.82 | 9.45 | 9.70 | 32.8M |
| 2025-02-24 | 9.80 | 9.94 | 9.61 | 9.74 | 50.7M |
| 2025-02-21 | 9.10 | 10.11 | 9.03 | 9.98 | 94.0M |
| 2025-02-20 | 8.70 | 9.35 | 8.60 | 9.20 | 77.4M |
| 2025-02-19 | 8.48 | 8.82 | 8.46 | 8.79 | 49.8M |
| 2025-02-18 | 8.40 | 8.78 | 8.26 | 8.49 | 56.9M |
| 2025-02-17 | 8.10 | 8.41 | 8.04 | 8.41 | 40.7M |
| 2025-02-14 | 8.09 | 8.16 | 7.98 | 8.06 | 20.6M |
| 2025-02-13 | 8.25 | 8.28 | 8.07 | 8.09 | 22.4M |
| 2025-02-12 | 8.17 | 8.28 | 8.14 | 8.27 | 20.9M |
| 2025-02-11 | 8.24 | 8.26 | 8.07 | 8.18 | 19.2M |
| 2025-02-10 | 8.31 | 8.35 | 8.18 | 8.24 | 26.7M |
| 2025-02-07 | 8.25 | 8.45 | 8.15 | 8.33 | 40.8M |
| 2025-02-06 | 7.94 | 8.29 | 7.93 | 8.25 | 42.2M |
| 2025-02-05 | 7.92 | 8.08 | 7.71 | 7.99 | 27.5M |
| 2025-01-27 | 8.11 | 8.20 | 7.90 | 7.90 | 26.1M |
| 2025-01-24 | 8.11 | 8.22 | 8.00 | 8.15 | 28.1M |
| 2025-01-23 | 8.18 | 8.40 | 8.08 | 8.09 | 40.5M |
| 2025-01-22 | 8.00 | 8.44 | 7.93 | 8.22 | 60.9M |
| 2025-01-21 | 8.02 | 8.14 | 7.88 | 8.02 | 30.2M |
| 2025-01-20 | 8.03 | 8.16 | 7.89 | 7.99 | 37.7M |
| 2025-01-17 | 7.80 | 8.10 | 7.74 | 7.99 | 65.6M |
| 2025-01-16 | 7.41 | 8.13 | 7.39 | 7.92 | 74.9M |
| 2025-01-15 | 7.70 | 7.70 | 7.32 | 7.39 | 37.9M |
| 2025-01-14 | 7.40 | 7.73 | 7.40 | 7.70 | 34.3M |
| 2025-01-13 | 7.35 | 7.58 | 7.28 | 7.46 | 28.2M |
| 2025-01-10 | 7.50 | 7.86 | 7.35 | 7.50 | 55.4M |
| 2025-01-09 | 6.86 | 7.58 | 6.85 | 7.35 | 46.1M |
| 2025-01-08 | 7.03 | 7.03 | 6.70 | 6.89 | 14.8M |
| 2025-01-07 | 7.02 | 7.05 | 6.90 | 7.03 | 9.9M |
| 2025-01-06 | 7.10 | 7.18 | 6.92 | 7.00 | 12.7M |
| 2025-01-03 | 7.31 | 7.34 | 7.05 | 7.09 | 12.4M |
| 2025-01-02 | 7.51 | 7.60 | 7.21 | 7.28 | 12.3M |