20.63
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 21.00 | 21.05 | 20.87 | 20.89 | 1,770.8K |
| 09:35 | 20.89 | 20.97 | 20.88 | 20.95 | 729.1K |
| 09:40 | 20.95 | 20.98 | 20.90 | 20.90 | 601.7K |
| 09:45 | 20.89 | 20.91 | 20.80 | 20.84 | 951.5K |
| 09:50 | 20.82 | 20.82 | 20.72 | 20.73 | 710.8K |
| 09:55 | 20.73 | 20.77 | 20.70 | 20.75 | 599.5K |
| 10:00 | 20.75 | 20.75 | 20.67 | 20.67 | 675.2K |
| 10:05 | 20.66 | 20.72 | 20.64 | 20.71 | 435.7K |
| 10:10 | 20.72 | 20.74 | 20.66 | 20.66 | 394.4K |
| 10:15 | 20.66 | 20.70 | 20.64 | 20.64 | 370.1K |
| 10:20 | 20.64 | 20.68 | 20.63 | 20.65 | 534.8K |
| 10:25 | 20.64 | 20.67 | 20.62 | 20.63 | 332.5K |
| 10:30 | 20.63 | 20.66 | 20.61 | 20.66 | 301.4K |
| 10:35 | 20.66 | 20.66 | 20.57 | 20.61 | 464.3K |
| 10:40 | 20.61 | 20.62 | 20.59 | 20.62 | 150.2K |
| 10:45 | 20.62 | 20.72 | 20.62 | 20.68 | 252.1K |
| 10:50 | 20.68 | 20.72 | 20.66 | 20.68 | 185.7K |
| 10:55 | 20.69 | 20.70 | 20.67 | 20.69 | 219.7K |
| 11:00 | 20.69 | 20.79 | 20.69 | 20.79 | 198.0K |
| 11:05 | 20.79 | 20.82 | 20.73 | 20.73 | 262.7K |
| 11:10 | 20.73 | 20.79 | 20.71 | 20.77 | 143.6K |
| 11:15 | 20.77 | 20.77 | 20.70 | 20.70 | 138.1K |
| 11:20 | 20.70 | 20.73 | 20.69 | 20.69 | 143.4K |
| 11:25 | 20.69 | 20.71 | 20.67 | 20.71 | 76.9K |
| 13:00 | 20.71 | 20.71 | 20.63 | 20.65 | 318.1K |
| 13:05 | 20.64 | 20.65 | 20.62 | 20.64 | 140.9K |
| 13:10 | 20.64 | 20.68 | 20.63 | 20.68 | 125.2K |
| 13:15 | 20.68 | 20.69 | 20.66 | 20.66 | 150.1K |
| 13:20 | 20.67 | 20.70 | 20.66 | 20.68 | 153.4K |
| 13:25 | 20.67 | 20.69 | 20.65 | 20.66 | 119.3K |
| 13:30 | 20.66 | 20.66 | 20.62 | 20.63 | 144.8K |
| 13:35 | 20.64 | 20.66 | 20.61 | 20.65 | 159.6K |
| 13:40 | 20.64 | 20.65 | 20.61 | 20.63 | 211.1K |
| 13:45 | 20.64 | 20.68 | 20.61 | 20.68 | 134.6K |
| 13:50 | 20.68 | 20.69 | 20.61 | 20.62 | 187.3K |
| 13:55 | 20.62 | 20.64 | 20.58 | 20.58 | 285.0K |
| 14:00 | 20.58 | 20.60 | 20.57 | 20.60 | 263.8K |
| 14:05 | 20.60 | 20.60 | 20.55 | 20.58 | 251.8K |
| 14:10 | 20.58 | 20.61 | 20.56 | 20.58 | 472.1K |
| 14:15 | 20.57 | 20.62 | 20.57 | 20.59 | 260.1K |
| 14:20 | 20.58 | 20.63 | 20.57 | 20.57 | 192.1K |
| 14:25 | 20.57 | 20.58 | 20.51 | 20.55 | 468.4K |
| 14:30 | 20.55 | 20.58 | 20.51 | 20.51 | 402.8K |
| 14:35 | 20.51 | 20.57 | 20.50 | 20.52 | 260.5K |
| 14:40 | 20.51 | 20.58 | 20.51 | 20.58 | 276.9K |
| 14:45 | 20.57 | 20.58 | 20.53 | 20.56 | 375.1K |
| 14:50 | 20.55 | 20.57 | 20.53 | 20.57 | 360.4K |
| 14:55 | 20.55 | 20.57 | 20.53 | 20.55 | 230.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 20.55 | 20.67 | 20.31 | 20.63 | 12.9M |
| 2025-09-26 | 21.00 | 21.10 | 20.50 | 20.51 | 16.8M |
| 2025-09-25 | 20.56 | 21.96 | 20.47 | 21.13 | 32.0M |
| 2025-09-24 | 19.55 | 20.48 | 19.51 | 20.46 | 18.4M |
| 2025-09-23 | 20.25 | 20.25 | 19.40 | 19.69 | 18.2M |
| 2025-09-22 | 20.27 | 20.38 | 20.13 | 20.28 | 9.2M |
| 2025-09-19 | 20.40 | 20.61 | 20.24 | 20.27 | 11.6M |
| 2025-09-18 | 20.57 | 21.08 | 20.22 | 20.47 | 20.7M |
| 2025-09-17 | 20.58 | 20.69 | 20.49 | 20.61 | 10.5M |
| 2025-09-16 | 20.35 | 20.68 | 20.31 | 20.68 | 11.4M |
| 2025-09-15 | 20.55 | 20.65 | 20.31 | 20.36 | 10.6M |
| 2025-09-12 | 20.73 | 20.88 | 20.56 | 20.58 | 12.4M |
| 2025-09-11 | 20.32 | 20.78 | 20.15 | 20.77 | 14.2M |
| 2025-09-10 | 20.21 | 20.39 | 20.16 | 20.17 | 7.0M |
| 2025-09-09 | 20.48 | 20.48 | 20.19 | 20.27 | 9.1M |
| 2025-09-08 | 20.30 | 20.65 | 20.21 | 20.56 | 12.3M |
| 2025-09-05 | 20.20 | 20.40 | 19.97 | 20.36 | 13.3M |
| 2025-09-04 | 20.24 | 20.35 | 19.88 | 20.20 | 14.9M |
| 2025-09-03 | 20.96 | 21.03 | 20.12 | 20.18 | 16.4M |
| 2025-09-02 | 21.54 | 21.55 | 20.80 | 20.90 | 21.2M |
| 2025-09-01 | 21.98 | 22.00 | 21.41 | 21.64 | 17.9M |
| 2025-08-29 | 22.06 | 22.18 | 21.67 | 21.77 | 18.9M |
| 2025-08-28 | 21.59 | 21.96 | 21.10 | 21.96 | 33.3M |
| 2025-08-27 | 21.80 | 22.22 | 21.35 | 21.36 | 35.7M |
| 2025-08-26 | 21.61 | 21.99 | 21.50 | 21.63 | 26.8M |
| 2025-08-25 | 21.86 | 21.91 | 21.31 | 21.61 | 31.2M |
| 2025-08-22 | 20.75 | 21.61 | 20.72 | 21.60 | 31.5M |
| 2025-08-21 | 20.76 | 21.15 | 20.68 | 20.81 | 20.9M |
| 2025-08-20 | 20.59 | 20.74 | 20.38 | 20.74 | 16.9M |
| 2025-08-19 | 20.71 | 20.82 | 20.50 | 20.59 | 16.9M |
| 2025-08-18 | 20.40 | 20.78 | 20.39 | 20.69 | 24.4M |
| 2025-08-15 | 20.00 | 20.39 | 19.86 | 20.32 | 16.8M |
| 2025-08-14 | 20.09 | 20.61 | 20.04 | 20.04 | 24.4M |
| 2025-08-13 | 20.04 | 20.22 | 20.02 | 20.11 | 12.9M |
| 2025-08-12 | 20.15 | 20.16 | 19.92 | 20.08 | 9.5M |
| 2025-08-11 | 19.90 | 20.22 | 19.86 | 20.15 | 11.3M |
| 2025-08-08 | 20.35 | 20.36 | 19.92 | 19.92 | 14.3M |
| 2025-08-07 | 20.31 | 20.39 | 20.10 | 20.34 | 13.3M |
| 2025-08-06 | 20.05 | 20.38 | 20.03 | 20.32 | 16.0M |
| 2025-08-05 | 20.03 | 20.08 | 19.93 | 20.06 | 8.5M |
| 2025-08-04 | 19.85 | 20.04 | 19.83 | 20.03 | 7.8M |
| 2025-08-01 | 19.91 | 20.09 | 19.52 | 20.00 | 16.8M |
| 2025-07-31 | 19.86 | 20.19 | 19.82 | 19.89 | 14.1M |
| 2025-07-30 | 20.05 | 20.09 | 19.71 | 19.82 | 11.3M |
| 2025-07-29 | 20.08 | 20.11 | 19.76 | 20.09 | 12.8M |
| 2025-07-28 | 20.30 | 20.35 | 20.07 | 20.11 | 10.6M |
| 2025-07-25 | 20.22 | 20.36 | 20.14 | 20.25 | 13.1M |
| 2025-07-24 | 20.00 | 20.19 | 19.97 | 20.19 | 12.9M |
| 2025-07-23 | 19.92 | 20.31 | 19.90 | 20.07 | 15.3M |
| 2025-07-22 | 20.03 | 20.09 | 19.90 | 19.97 | 9.8M |
| 2025-07-21 | 20.14 | 20.15 | 20.00 | 20.10 | 10.3M |
| 2025-07-18 | 20.04 | 20.13 | 19.96 | 20.12 | 11.7M |
| 2025-07-17 | 19.94 | 20.08 | 19.83 | 20.04 | 11.0M |
| 2025-07-16 | 20.00 | 20.08 | 19.81 | 19.93 | 9.3M |
| 2025-07-15 | 19.88 | 20.08 | 19.70 | 20.00 | 12.4M |
| 2025-07-14 | 20.08 | 20.19 | 19.71 | 19.87 | 16.1M |
| 2025-07-11 | 19.89 | 20.23 | 19.82 | 20.11 | 14.8M |
| 2025-07-10 | 19.98 | 20.14 | 19.79 | 19.88 | 13.8M |
| 2025-07-09 | 20.24 | 20.30 | 19.97 | 20.07 | 14.9M |
| 2025-07-08 | 20.10 | 20.43 | 20.10 | 20.26 | 16.0M |
| 2025-07-07 | 20.66 | 20.66 | 20.20 | 20.28 | 21.1M |
| 2025-07-04 | 20.19 | 21.20 | 19.85 | 20.63 | 44.5M |
| 2025-07-03 | 19.46 | 20.50 | 19.27 | 20.28 | 35.3M |
| 2025-07-02 | 19.23 | 20.00 | 19.07 | 19.48 | 19.1M |
| 2025-07-01 | 19.34 | 19.35 | 19.08 | 19.24 | 7.8M |
| 2025-06-30 | 19.28 | 19.42 | 19.27 | 19.34 | 8.2M |
| 2025-06-27 | 19.28 | 19.58 | 19.23 | 19.29 | 11.7M |
| 2025-06-26 | 19.25 | 19.55 | 19.24 | 19.28 | 14.4M |
| 2025-06-25 | 18.97 | 19.33 | 18.83 | 19.29 | 14.4M |
| 2025-06-24 | 18.79 | 19.03 | 18.78 | 18.97 | 9.6M |
| 2025-06-23 | 18.32 | 18.84 | 18.28 | 18.73 | 8.0M |
| 2025-06-20 | 18.42 | 18.52 | 18.20 | 18.50 | 6.1M |
| 2025-06-19 | 18.82 | 18.95 | 18.40 | 18.42 | 8.0M |
| 2025-06-18 | 18.90 | 18.99 | 18.75 | 18.81 | 5.8M |
| 2025-06-17 | 18.85 | 19.22 | 18.73 | 18.95 | 10.1M |
| 2025-06-16 | 18.60 | 18.85 | 18.58 | 18.85 | 6.9M |
| 2025-06-13 | 18.81 | 18.93 | 18.56 | 18.68 | 8.5M |
| 2025-06-12 | 18.90 | 19.08 | 18.80 | 18.93 | 6.4M |
| 2025-06-11 | 18.91 | 19.15 | 18.84 | 18.95 | 8.0M |
| 2025-06-10 | 19.37 | 19.38 | 18.77 | 18.90 | 17.2M |
| 2025-06-09 | 19.29 | 19.43 | 19.11 | 19.42 | 17.0M |
| 2025-06-06 | 20.00 | 20.00 | 19.64 | 19.76 | 10.2M |
| 2025-06-05 | 19.57 | 20.00 | 19.41 | 19.83 | 16.1M |
| 2025-06-04 | 19.48 | 19.51 | 19.35 | 19.45 | 7.9M |
| 2025-06-03 | 19.24 | 19.71 | 19.22 | 19.43 | 11.0M |
| 2025-05-30 | 19.40 | 19.46 | 19.18 | 19.24 | 9.2M |
| 2025-05-29 | 18.79 | 19.45 | 18.79 | 19.44 | 14.4M |
| 2025-05-28 | 19.14 | 19.25 | 18.79 | 18.84 | 8.6M |
| 2025-05-27 | 19.01 | 19.49 | 19.00 | 19.18 | 12.7M |
| 2025-05-26 | 18.98 | 19.49 | 18.86 | 19.13 | 15.9M |
| 2025-05-23 | 18.93 | 19.06 | 18.56 | 18.57 | 7.5M |
| 2025-05-22 | 19.15 | 19.27 | 18.91 | 18.95 | 5.2M |
| 2025-05-21 | 18.93 | 19.47 | 18.85 | 19.19 | 9.7M |
| 2025-05-20 | 18.90 | 18.97 | 18.76 | 18.94 | 6.0M |
| 2025-05-19 | 19.14 | 19.25 | 18.94 | 19.15 | 5.9M |
| 2025-05-16 | 19.21 | 19.34 | 19.17 | 19.17 | 5.4M |
| 2025-05-15 | 19.70 | 19.70 | 19.25 | 19.28 | 7.6M |
| 2025-05-14 | 19.57 | 19.87 | 19.35 | 19.69 | 8.7M |
| 2025-05-13 | 20.01 | 20.05 | 19.53 | 19.55 | 7.8M |
| 2025-05-12 | 19.64 | 19.80 | 19.55 | 19.76 | 8.9M |
| 2025-05-09 | 19.69 | 19.69 | 19.46 | 19.48 | 7.1M |
| 2025-05-08 | 19.26 | 19.76 | 19.25 | 19.70 | 10.0M |
| 2025-05-07 | 19.70 | 19.93 | 19.21 | 19.36 | 10.1M |
| 2025-05-06 | 19.15 | 19.50 | 19.13 | 19.49 | 9.7M |
| 2025-04-30 | 18.72 | 19.11 | 18.66 | 19.01 | 5.9M |
| 2025-04-29 | 18.44 | 18.78 | 18.35 | 18.73 | 5.3M |
| 2025-04-28 | 18.73 | 18.94 | 18.53 | 18.54 | 6.5M |
| 2025-04-25 | 18.90 | 19.04 | 18.48 | 18.82 | 13.7M |
| 2025-04-24 | 19.55 | 19.55 | 19.12 | 19.15 | 6.7M |
| 2025-04-23 | 19.55 | 19.80 | 19.44 | 19.53 | 7.4M |
| 2025-04-22 | 19.49 | 19.58 | 19.37 | 19.42 | 5.8M |
| 2025-04-21 | 19.18 | 19.60 | 18.96 | 19.52 | 6.9M |
| 2025-04-18 | 19.20 | 19.31 | 19.03 | 19.25 | 4.9M |
| 2025-04-17 | 19.09 | 19.35 | 19.02 | 19.19 | 6.7M |
| 2025-04-16 | 19.42 | 19.43 | 18.90 | 19.20 | 8.4M |
| 2025-04-15 | 19.71 | 19.77 | 19.34 | 19.49 | 8.0M |
| 2025-04-14 | 19.94 | 19.96 | 19.66 | 19.75 | 10.1M |
| 2025-04-11 | 19.32 | 19.88 | 19.28 | 19.62 | 10.8M |
| 2025-04-10 | 19.60 | 20.13 | 19.50 | 19.50 | 16.0M |
| 2025-04-09 | 18.42 | 19.50 | 17.92 | 19.40 | 17.8M |
| 2025-04-08 | 19.08 | 19.45 | 18.23 | 18.65 | 19.3M |
| 2025-04-07 | 20.02 | 20.22 | 19.08 | 19.08 | 13.2M |
| 2025-04-03 | 21.13 | 21.50 | 21.08 | 21.20 | 5.9M |
| 2025-04-02 | 21.23 | 21.45 | 21.11 | 21.36 | 4.6M |
| 2025-04-01 | 21.21 | 21.46 | 21.18 | 21.24 | 6.0M |
| 2025-03-31 | 21.35 | 21.39 | 20.83 | 21.22 | 9.2M |
| 2025-03-28 | 21.47 | 21.64 | 21.41 | 21.51 | 6.4M |
| 2025-03-27 | 21.37 | 21.65 | 21.13 | 21.49 | 7.1M |
| 2025-03-26 | 21.47 | 21.68 | 21.43 | 21.49 | 6.8M |
| 2025-03-25 | 21.63 | 21.75 | 21.32 | 21.49 | 7.6M |
| 2025-03-24 | 22.01 | 22.15 | 21.22 | 21.64 | 11.4M |
| 2025-03-21 | 22.58 | 22.62 | 21.88 | 22.00 | 13.5M |
| 2025-03-20 | 22.97 | 23.04 | 22.54 | 22.57 | 14.1M |
| 2025-03-19 | 23.06 | 23.14 | 22.80 | 22.97 | 9.7M |
| 2025-03-18 | 23.27 | 23.55 | 23.05 | 23.20 | 12.0M |
| 2025-03-17 | 23.36 | 23.48 | 23.08 | 23.22 | 10.0M |
| 2025-03-14 | 23.02 | 23.45 | 22.73 | 23.33 | 15.3M |
| 2025-03-13 | 23.56 | 23.61 | 22.81 | 23.04 | 15.2M |
| 2025-03-12 | 23.96 | 24.17 | 23.55 | 23.56 | 18.0M |
| 2025-03-11 | 23.70 | 24.02 | 23.50 | 23.77 | 14.5M |
| 2025-03-10 | 24.34 | 24.58 | 23.71 | 24.03 | 19.2M |
| 2025-03-07 | 25.00 | 25.08 | 24.20 | 24.33 | 32.9M |
| 2025-03-06 | 24.13 | 25.33 | 24.13 | 25.02 | 52.4M |
| 2025-03-05 | 23.80 | 25.30 | 23.80 | 23.98 | 55.6M |
| 2025-03-04 | 22.19 | 23.20 | 22.16 | 23.00 | 13.8M |
| 2025-03-03 | 22.13 | 22.75 | 21.88 | 22.34 | 11.7M |
| 2025-02-28 | 23.30 | 23.30 | 21.96 | 22.01 | 16.3M |
| 2025-02-27 | 23.67 | 23.88 | 22.93 | 23.29 | 16.4M |
| 2025-02-26 | 23.88 | 23.93 | 23.40 | 23.74 | 16.5M |
| 2025-02-25 | 23.70 | 24.21 | 23.54 | 23.74 | 18.0M |
| 2025-02-24 | 24.80 | 24.89 | 24.10 | 24.35 | 20.1M |
| 2025-02-21 | 24.25 | 24.80 | 23.92 | 24.68 | 24.4M |
| 2025-02-20 | 24.33 | 24.73 | 23.95 | 24.24 | 19.2M |
| 2025-02-19 | 23.37 | 24.71 | 23.13 | 24.33 | 26.2M |
| 2025-02-18 | 24.32 | 24.67 | 23.23 | 23.37 | 27.4M |
| 2025-02-17 | 24.68 | 25.00 | 24.10 | 24.32 | 40.1M |
| 2025-02-14 | 22.82 | 23.92 | 22.78 | 23.83 | 29.0M |
| 2025-02-13 | 23.00 | 23.07 | 22.60 | 22.82 | 16.6M |
| 2025-02-12 | 22.76 | 23.22 | 22.63 | 23.14 | 19.4M |
| 2025-02-11 | 22.65 | 22.97 | 22.31 | 22.62 | 16.8M |
| 2025-02-10 | 22.60 | 22.88 | 22.45 | 22.77 | 19.4M |
| 2025-02-07 | 22.05 | 22.95 | 21.90 | 22.54 | 26.7M |
| 2025-02-06 | 21.26 | 22.12 | 20.96 | 22.08 | 22.0M |
| 2025-02-05 | 20.83 | 21.50 | 20.65 | 21.27 | 19.5M |
| 2025-01-27 | 20.95 | 20.98 | 20.39 | 20.40 | 8.8M |
| 2025-01-24 | 20.00 | 20.62 | 19.96 | 20.62 | 11.6M |
| 2025-01-23 | 20.23 | 20.76 | 20.00 | 20.07 | 12.2M |
| 2025-01-22 | 19.79 | 20.14 | 19.68 | 19.98 | 9.8M |
| 2025-01-21 | 19.98 | 20.02 | 19.63 | 19.92 | 7.9M |
| 2025-01-20 | 19.70 | 20.04 | 19.57 | 19.86 | 12.2M |
| 2025-01-17 | 19.50 | 19.77 | 19.19 | 19.53 | 24.2M |
| 2025-01-16 | 20.73 | 21.12 | 20.45 | 20.59 | 8.3M |
| 2025-01-15 | 20.76 | 20.88 | 20.53 | 20.60 | 7.2M |
| 2025-01-14 | 20.03 | 20.95 | 19.95 | 20.88 | 11.2M |
| 2025-01-13 | 19.50 | 20.10 | 19.44 | 19.95 | 7.1M |
| 2025-01-10 | 20.10 | 20.35 | 19.67 | 19.69 | 7.3M |
| 2025-01-09 | 19.90 | 20.35 | 19.90 | 20.12 | 6.6M |
| 2025-01-08 | 20.25 | 20.30 | 19.44 | 20.06 | 10.3M |
| 2025-01-07 | 20.28 | 20.38 | 20.06 | 20.33 | 8.0M |
| 2025-01-06 | 20.16 | 20.44 | 19.95 | 20.20 | 9.3M |
| 2025-01-03 | 20.72 | 20.81 | 19.92 | 20.00 | 10.8M |
| 2025-01-02 | 21.70 | 21.70 | 20.35 | 20.62 | 13.5M |