21.89
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 21.06 | 21.35 | 21.06 | 21.25 | 3,151.0K |
| 09:35 | 21.25 | 21.31 | 21.11 | 21.12 | 2,823.3K |
| 09:40 | 21.12 | 21.20 | 21.12 | 21.16 | 1,814.8K |
| 09:45 | 21.16 | 21.25 | 21.13 | 21.14 | 1,411.5K |
| 09:50 | 21.14 | 21.14 | 21.08 | 21.11 | 2,172.3K |
| 09:55 | 21.10 | 21.10 | 20.99 | 20.99 | 3,733.0K |
| 10:00 | 20.99 | 20.99 | 20.86 | 20.87 | 3,326.6K |
| 10:05 | 20.87 | 20.87 | 20.78 | 20.78 | 2,986.4K |
| 10:10 | 20.77 | 20.79 | 20.68 | 20.78 | 3,201.1K |
| 10:15 | 20.78 | 20.79 | 20.66 | 20.70 | 1,697.4K |
| 10:20 | 20.69 | 20.72 | 20.53 | 20.53 | 3,580.5K |
| 10:25 | 20.53 | 20.56 | 20.48 | 20.53 | 3,493.5K |
| 10:30 | 20.51 | 20.57 | 20.43 | 20.57 | 2,103.9K |
| 10:35 | 20.57 | 20.61 | 20.50 | 20.53 | 1,693.8K |
| 10:40 | 20.53 | 20.62 | 20.45 | 20.60 | 1,219.0K |
| 10:45 | 20.59 | 20.60 | 20.53 | 20.54 | 1,265.2K |
| 10:50 | 20.53 | 20.67 | 20.52 | 20.67 | 1,298.0K |
| 10:55 | 20.66 | 20.68 | 20.59 | 20.67 | 842.6K |
| 11:00 | 20.67 | 20.67 | 20.58 | 20.59 | 664.6K |
| 11:05 | 20.58 | 20.63 | 20.54 | 20.59 | 1,047.0K |
| 11:10 | 20.59 | 20.63 | 20.55 | 20.55 | 653.3K |
| 11:15 | 20.57 | 20.62 | 20.51 | 20.61 | 713.2K |
| 11:20 | 20.61 | 20.62 | 20.53 | 20.55 | 584.7K |
| 11:25 | 20.55 | 20.56 | 20.49 | 20.50 | 1,117.4K |
| 13:00 | 20.51 | 20.51 | 20.33 | 20.33 | 1,786.3K |
| 13:05 | 20.34 | 20.40 | 20.31 | 20.36 | 979.1K |
| 13:10 | 20.36 | 20.45 | 20.34 | 20.38 | 936.7K |
| 13:15 | 20.39 | 20.39 | 20.33 | 20.35 | 815.7K |
| 13:20 | 20.35 | 20.43 | 20.34 | 20.43 | 701.0K |
| 13:25 | 20.43 | 20.55 | 20.43 | 20.50 | 999.0K |
| 13:30 | 20.48 | 20.58 | 20.48 | 20.50 | 1,223.1K |
| 13:35 | 20.49 | 20.56 | 20.46 | 20.50 | 885.4K |
| 13:40 | 20.50 | 20.50 | 20.42 | 20.44 | 666.9K |
| 13:45 | 20.45 | 20.52 | 20.43 | 20.50 | 819.5K |
| 13:50 | 20.51 | 20.58 | 20.49 | 20.57 | 713.9K |
| 13:55 | 20.56 | 20.61 | 20.54 | 20.61 | 807.7K |
| 14:00 | 20.61 | 20.63 | 20.51 | 20.51 | 790.2K |
| 14:05 | 20.52 | 20.58 | 20.50 | 20.57 | 982.0K |
| 14:10 | 20.57 | 20.58 | 20.51 | 20.56 | 662.5K |
| 14:15 | 20.56 | 20.68 | 20.56 | 20.67 | 1,167.1K |
| 14:20 | 20.66 | 20.69 | 20.64 | 20.69 | 746.6K |
| 14:25 | 20.68 | 20.76 | 20.68 | 20.75 | 1,349.0K |
| 14:30 | 20.75 | 20.77 | 20.70 | 20.76 | 1,212.0K |
| 14:35 | 20.77 | 20.78 | 20.71 | 20.72 | 847.6K |
| 14:40 | 20.72 | 20.77 | 20.70 | 20.76 | 805.7K |
| 14:45 | 20.77 | 20.77 | 20.73 | 20.77 | 1,133.8K |
| 14:50 | 20.77 | 20.80 | 20.76 | 20.77 | 1,523.3K |
| 14:55 | 20.76 | 20.77 | 20.75 | 20.77 | 683.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 21.51 | 22.25 | 21.50 | 21.89 | 57.0M |
| 2025-09-26 | 21.97 | 22.17 | 21.68 | 21.74 | 43.4M |
| 2025-09-25 | 21.64 | 22.42 | 21.50 | 21.97 | 84.7M |
| 2025-09-24 | 20.61 | 21.79 | 20.51 | 21.74 | 77.3M |
| 2025-09-23 | 21.07 | 21.36 | 20.31 | 20.77 | 70.4M |
| 2025-09-22 | 21.80 | 21.83 | 21.03 | 21.28 | 62.2M |
| 2025-09-19 | 22.19 | 22.29 | 21.80 | 21.83 | 54.7M |
| 2025-09-18 | 22.99 | 23.07 | 21.85 | 22.10 | 105.6M |
| 2025-09-17 | 22.58 | 23.29 | 22.58 | 22.99 | 115.4M |
| 2025-09-16 | 22.59 | 23.00 | 22.18 | 22.39 | 70.8M |
| 2025-09-15 | 22.05 | 22.59 | 22.05 | 22.16 | 71.2M |
| 2025-09-12 | 22.49 | 22.64 | 22.06 | 22.23 | 77.1M |
| 2025-09-11 | 22.11 | 22.49 | 22.02 | 22.44 | 77.3M |
| 2025-09-10 | 23.06 | 23.06 | 22.08 | 22.26 | 134.8M |
| 2025-09-09 | 23.84 | 24.14 | 23.37 | 23.68 | 104.4M |
| 2025-09-08 | 24.40 | 24.41 | 23.50 | 24.08 | 162.7M |
| 2025-09-05 | 22.90 | 24.50 | 22.77 | 24.39 | 213.4M |
| 2025-09-04 | 21.99 | 23.50 | 21.99 | 22.97 | 217.0M |
| 2025-09-03 | 21.90 | 22.39 | 21.53 | 21.98 | 112.3M |
| 2025-09-02 | 22.62 | 23.20 | 21.69 | 21.90 | 152.9M |
| 2025-09-01 | 21.81 | 22.79 | 21.22 | 22.58 | 152.7M |
| 2025-08-29 | 21.56 | 22.25 | 21.32 | 22.03 | 132.7M |
| 2025-08-28 | 20.71 | 22.00 | 20.70 | 21.53 | 119.3M |
| 2025-08-27 | 21.34 | 21.90 | 20.84 | 20.90 | 93.1M |
| 2025-08-26 | 21.55 | 22.06 | 21.25 | 21.32 | 87.1M |
| 2025-08-25 | 21.30 | 22.00 | 21.27 | 21.57 | 141.0M |
| 2025-08-22 | 20.50 | 21.13 | 20.44 | 21.03 | 100.6M |
| 2025-08-21 | 20.61 | 21.11 | 20.54 | 20.66 | 96.9M |
| 2025-08-20 | 21.15 | 21.30 | 20.18 | 20.77 | 109.3M |
| 2025-08-19 | 20.79 | 21.06 | 20.56 | 20.61 | 72.8M |
| 2025-08-18 | 20.99 | 21.08 | 20.66 | 20.79 | 112.5M |
| 2025-08-15 | 19.48 | 21.17 | 19.42 | 20.81 | 152.3M |
| 2025-08-14 | 20.09 | 20.13 | 19.51 | 19.56 | 83.1M |
| 2025-08-13 | 20.29 | 20.42 | 20.10 | 20.18 | 60.5M |
| 2025-08-12 | 20.75 | 20.75 | 20.14 | 20.36 | 70.3M |
| 2025-08-11 | 20.29 | 21.04 | 20.23 | 20.88 | 82.7M |
| 2025-08-08 | 20.00 | 20.54 | 19.94 | 20.15 | 61.7M |
| 2025-08-07 | 20.38 | 20.50 | 19.96 | 20.14 | 58.0M |
| 2025-08-06 | 20.58 | 20.65 | 20.28 | 20.42 | 49.0M |
| 2025-08-05 | 20.11 | 20.58 | 19.96 | 20.55 | 60.0M |
| 2025-08-04 | 20.15 | 20.26 | 19.65 | 20.07 | 79.8M |
| 2025-08-01 | 20.12 | 21.35 | 20.00 | 20.58 | 105.2M |
| 2025-07-31 | 21.35 | 21.38 | 20.01 | 20.43 | 152.6M |
| 2025-07-30 | 21.26 | 22.60 | 21.18 | 21.85 | 139.4M |
| 2025-07-29 | 20.81 | 21.35 | 20.60 | 21.31 | 87.9M |
| 2025-07-28 | 20.70 | 21.04 | 20.41 | 20.60 | 77.9M |
| 2025-07-25 | 21.67 | 21.80 | 21.05 | 21.13 | 90.6M |
| 2025-07-24 | 20.75 | 22.15 | 20.65 | 21.87 | 138.0M |
| 2025-07-23 | 22.10 | 22.87 | 21.01 | 21.18 | 186.0M |
| 2025-07-22 | 20.50 | 22.00 | 20.38 | 21.67 | 163.9M |
| 2025-07-21 | 20.34 | 20.80 | 20.17 | 20.53 | 74.9M |
| 2025-07-18 | 21.00 | 21.49 | 20.31 | 20.36 | 96.3M |
| 2025-07-17 | 20.85 | 21.11 | 20.15 | 20.79 | 131.7M |
| 2025-07-16 | 19.95 | 20.84 | 19.51 | 20.63 | 135.8M |
| 2025-07-15 | 20.39 | 20.91 | 20.03 | 20.16 | 118.0M |
| 2025-07-14 | 20.39 | 21.03 | 20.32 | 20.63 | 120.6M |
| 2025-07-11 | 20.69 | 20.90 | 20.26 | 20.39 | 125.6M |
| 2025-07-10 | 20.26 | 21.64 | 20.03 | 20.81 | 199.5M |
| 2025-07-09 | 20.00 | 20.87 | 19.84 | 20.27 | 185.7M |
| 2025-07-08 | 18.35 | 20.02 | 18.18 | 20.02 | 145.1M |
| 2025-07-07 | 18.05 | 18.56 | 17.90 | 18.20 | 69.4M |
| 2025-07-04 | 18.49 | 18.78 | 17.86 | 18.36 | 134.9M |
| 2025-07-03 | 18.00 | 18.47 | 17.43 | 18.32 | 213.5M |
| 2025-07-02 | 16.50 | 17.80 | 16.50 | 17.80 | 196.6M |
| 2025-07-01 | 16.47 | 16.58 | 16.11 | 16.18 | 71.0M |
| 2025-06-30 | 16.20 | 17.00 | 16.00 | 16.75 | 163.0M |
| 2025-06-27 | 15.76 | 16.04 | 15.53 | 15.65 | 59.4M |
| 2025-06-26 | 15.76 | 16.36 | 15.65 | 15.67 | 90.4M |
| 2025-06-25 | 15.47 | 15.67 | 15.29 | 15.67 | 52.9M |
| 2025-06-24 | 15.09 | 15.50 | 15.03 | 15.48 | 52.6M |
| 2025-06-23 | 15.04 | 15.15 | 14.89 | 15.06 | 41.6M |
| 2025-06-20 | 15.22 | 15.65 | 15.15 | 15.23 | 60.4M |
| 2025-06-19 | 15.38 | 15.45 | 14.97 | 14.98 | 42.0M |
| 2025-06-18 | 15.54 | 15.62 | 15.37 | 15.39 | 31.2M |
| 2025-06-17 | 15.64 | 15.71 | 15.48 | 15.59 | 28.2M |
| 2025-06-16 | 15.78 | 15.88 | 15.56 | 15.66 | 49.7M |
| 2025-06-13 | 15.91 | 15.93 | 15.64 | 15.93 | 56.3M |
| 2025-06-12 | 16.11 | 16.11 | 15.88 | 16.00 | 39.7M |
| 2025-06-11 | 15.95 | 16.45 | 15.93 | 16.14 | 43.9M |
| 2025-06-10 | 16.22 | 16.34 | 15.91 | 15.96 | 38.9M |
| 2025-06-09 | 16.04 | 16.33 | 15.95 | 16.27 | 35.6M |
| 2025-06-06 | 16.28 | 16.29 | 16.05 | 16.09 | 35.4M |
| 2025-06-05 | 16.30 | 16.34 | 16.17 | 16.23 | 23.8M |
| 2025-06-04 | 16.25 | 16.35 | 16.21 | 16.31 | 22.3M |
| 2025-06-03 | 16.10 | 16.26 | 16.06 | 16.19 | 26.1M |
| 2025-05-30 | 16.89 | 16.93 | 16.20 | 16.29 | 56.6M |
| 2025-05-29 | 16.92 | 17.05 | 16.84 | 17.00 | 20.1M |
| 2025-05-28 | 16.98 | 17.04 | 16.84 | 16.88 | 16.2M |
| 2025-05-27 | 17.07 | 17.13 | 16.89 | 16.95 | 18.4M |
| 2025-05-26 | 16.95 | 17.39 | 16.80 | 17.13 | 31.6M |
| 2025-05-23 | 16.90 | 17.22 | 16.84 | 16.84 | 25.4M |
| 2025-05-22 | 17.07 | 17.17 | 16.92 | 16.99 | 18.6M |
| 2025-05-21 | 17.04 | 17.25 | 17.01 | 17.18 | 26.7M |
| 2025-05-20 | 17.00 | 17.18 | 16.78 | 17.15 | 30.7M |
| 2025-05-19 | 17.10 | 17.12 | 16.87 | 16.98 | 31.7M |
| 2025-05-16 | 17.10 | 17.44 | 17.10 | 17.22 | 34.3M |
| 2025-05-15 | 17.75 | 17.75 | 17.17 | 17.20 | 52.0M |
| 2025-05-14 | 18.00 | 18.25 | 17.62 | 17.79 | 97.4M |
| 2025-05-13 | 17.60 | 18.77 | 17.60 | 18.35 | 161.4M |
| 2025-05-12 | 16.65 | 17.10 | 16.65 | 17.06 | 46.9M |
| 2025-05-09 | 16.93 | 16.93 | 16.47 | 16.50 | 26.9M |
| 2025-05-08 | 16.60 | 16.94 | 16.58 | 16.90 | 29.4M |
| 2025-05-07 | 16.85 | 16.90 | 16.52 | 16.70 | 29.1M |
| 2025-05-06 | 16.38 | 16.63 | 16.38 | 16.63 | 32.7M |
| 2025-04-30 | 16.08 | 16.45 | 16.05 | 16.31 | 34.5M |
| 2025-04-29 | 16.54 | 16.74 | 16.29 | 16.31 | 28.7M |
| 2025-04-28 | 16.54 | 16.83 | 16.48 | 16.60 | 26.7M |
| 2025-04-25 | 16.81 | 16.86 | 16.63 | 16.66 | 31.1M |
| 2025-04-24 | 17.05 | 17.11 | 16.79 | 16.80 | 22.2M |
| 2025-04-23 | 17.03 | 17.26 | 16.95 | 17.01 | 23.3M |
| 2025-04-22 | 16.98 | 17.18 | 16.82 | 16.91 | 22.2M |
| 2025-04-21 | 16.88 | 17.05 | 16.76 | 17.01 | 20.8M |
| 2025-04-18 | 17.13 | 17.17 | 16.85 | 16.93 | 25.4M |
| 2025-04-17 | 17.25 | 17.36 | 17.16 | 17.27 | 22.1M |
| 2025-04-16 | 17.23 | 17.45 | 16.85 | 17.45 | 31.1M |
| 2025-04-15 | 17.48 | 17.48 | 17.14 | 17.25 | 26.1M |
| 2025-04-14 | 17.46 | 17.87 | 17.36 | 17.40 | 47.7M |
| 2025-04-11 | 17.47 | 17.48 | 17.25 | 17.31 | 33.5M |
| 2025-04-10 | 17.80 | 17.85 | 17.29 | 17.47 | 46.6M |
| 2025-04-09 | 16.79 | 17.20 | 16.48 | 17.20 | 55.8M |
| 2025-04-08 | 16.86 | 17.16 | 16.69 | 17.01 | 57.1M |
| 2025-04-07 | 17.63 | 17.72 | 16.76 | 16.76 | 60.7M |
| 2025-04-03 | 18.56 | 19.09 | 18.52 | 18.62 | 29.6M |
| 2025-04-02 | 19.08 | 19.20 | 18.87 | 18.89 | 25.4M |
| 2025-04-01 | 19.13 | 19.32 | 18.94 | 19.18 | 29.2M |
| 2025-03-31 | 19.91 | 19.92 | 19.08 | 19.13 | 51.1M |
| 2025-03-28 | 20.28 | 20.52 | 19.97 | 19.98 | 32.4M |
| 2025-03-27 | 20.59 | 20.68 | 20.27 | 20.32 | 37.5M |
| 2025-03-26 | 20.50 | 21.03 | 20.42 | 20.81 | 44.9M |
| 2025-03-25 | 20.50 | 20.77 | 20.36 | 20.50 | 30.6M |
| 2025-03-24 | 20.81 | 20.88 | 20.20 | 20.51 | 34.1M |
| 2025-03-21 | 20.95 | 21.25 | 20.75 | 20.79 | 37.6M |
| 2025-03-20 | 21.15 | 21.23 | 20.91 | 21.00 | 31.3M |
| 2025-03-19 | 21.46 | 21.50 | 21.07 | 21.12 | 42.8M |
| 2025-03-18 | 21.63 | 21.78 | 21.40 | 21.49 | 38.5M |
| 2025-03-17 | 21.85 | 22.18 | 21.60 | 21.66 | 38.8M |
| 2025-03-14 | 21.09 | 21.98 | 21.04 | 21.63 | 72.6M |
| 2025-03-13 | 21.45 | 21.52 | 20.88 | 21.02 | 32.8M |
| 2025-03-12 | 22.04 | 22.09 | 21.45 | 21.45 | 48.1M |
| 2025-03-11 | 21.42 | 22.07 | 21.21 | 22.07 | 46.8M |
| 2025-03-10 | 21.50 | 21.97 | 21.48 | 21.77 | 50.8M |
| 2025-03-07 | 21.18 | 21.92 | 20.85 | 21.42 | 55.4M |
| 2025-03-06 | 20.88 | 21.68 | 20.68 | 21.33 | 62.6M |
| 2025-03-05 | 21.19 | 21.26 | 20.33 | 20.64 | 55.5M |
| 2025-03-04 | 21.22 | 21.36 | 20.80 | 21.28 | 38.2M |
| 2025-03-03 | 21.09 | 21.85 | 21.09 | 21.31 | 56.7M |
| 2025-02-28 | 21.50 | 21.75 | 21.07 | 21.09 | 46.4M |
| 2025-02-27 | 21.97 | 21.98 | 21.27 | 21.56 | 50.8M |
| 2025-02-26 | 21.58 | 22.13 | 21.25 | 22.07 | 84.7M |
| 2025-02-25 | 20.58 | 21.75 | 20.53 | 21.42 | 92.2M |
| 2025-02-24 | 20.58 | 21.22 | 20.40 | 20.80 | 50.7M |
| 2025-02-21 | 20.49 | 20.70 | 20.38 | 20.58 | 50.5M |
| 2025-02-20 | 21.03 | 21.10 | 20.46 | 20.49 | 50.6M |
| 2025-02-19 | 20.88 | 21.53 | 20.70 | 21.19 | 53.3M |
| 2025-02-18 | 21.70 | 21.75 | 20.80 | 20.90 | 52.7M |
| 2025-02-17 | 21.32 | 21.88 | 21.03 | 21.78 | 52.0M |
| 2025-02-14 | 21.43 | 21.80 | 21.28 | 21.47 | 35.7M |
| 2025-02-13 | 21.68 | 21.88 | 21.40 | 21.43 | 34.5M |
| 2025-02-12 | 21.39 | 21.77 | 21.25 | 21.77 | 41.2M |
| 2025-02-11 | 22.04 | 22.24 | 21.18 | 21.39 | 56.1M |
| 2025-02-10 | 22.55 | 22.55 | 21.68 | 22.12 | 75.5M |
| 2025-02-07 | 21.10 | 23.07 | 21.09 | 22.74 | 109.7M |
| 2025-02-06 | 20.50 | 21.08 | 20.12 | 21.08 | 43.7M |
| 2025-02-05 | 20.80 | 21.14 | 20.32 | 20.58 | 40.5M |
| 2025-01-27 | 20.68 | 20.98 | 20.45 | 20.46 | 34.4M |
| 2025-01-24 | 19.79 | 20.88 | 19.71 | 20.71 | 66.9M |
| 2025-01-23 | 20.05 | 20.53 | 19.80 | 19.80 | 46.9M |
| 2025-01-22 | 20.08 | 20.18 | 19.50 | 19.98 | 45.5M |
| 2025-01-21 | 21.25 | 21.31 | 20.05 | 20.19 | 62.9M |
| 2025-01-20 | 21.45 | 21.87 | 21.07 | 21.17 | 48.9M |
| 2025-01-17 | 21.66 | 22.10 | 21.20 | 21.72 | 38.0M |
| 2025-01-16 | 21.54 | 22.06 | 21.35 | 21.72 | 58.2M |
| 2025-01-15 | 20.66 | 22.37 | 20.26 | 21.54 | 103.2M |
| 2025-01-14 | 20.30 | 20.82 | 20.05 | 20.71 | 34.2M |
| 2025-01-13 | 19.98 | 20.42 | 19.82 | 20.18 | 30.8M |
| 2025-01-10 | 20.90 | 21.02 | 20.05 | 20.05 | 35.3M |
| 2025-01-09 | 21.15 | 21.59 | 20.76 | 20.90 | 36.1M |
| 2025-01-08 | 21.05 | 21.38 | 20.71 | 21.15 | 37.0M |
| 2025-01-07 | 21.08 | 21.40 | 20.91 | 21.12 | 30.5M |
| 2025-01-06 | 21.30 | 21.85 | 20.95 | 21.14 | 61.3M |
| 2025-01-03 | 22.30 | 22.60 | 21.21 | 21.29 | 45.7M |
| 2025-01-02 | 22.16 | 22.70 | 21.82 | 22.09 | 48.0M |