22.96
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 23.34 | 23.68 | 23.33 | 23.41 | 157.6K |
| 09:35 | 23.41 | 23.41 | 23.24 | 23.24 | 139.0K |
| 09:40 | 23.24 | 23.30 | 23.21 | 23.22 | 140.8K |
| 09:45 | 23.23 | 23.29 | 23.22 | 23.26 | 87.9K |
| 09:50 | 23.25 | 23.30 | 23.16 | 23.20 | 94.1K |
| 09:55 | 23.20 | 23.20 | 23.08 | 23.08 | 145.0K |
| 10:00 | 23.06 | 23.13 | 23.04 | 23.11 | 134.8K |
| 10:05 | 23.11 | 23.19 | 23.11 | 23.14 | 62.7K |
| 10:10 | 23.13 | 23.26 | 23.12 | 23.14 | 77.2K |
| 10:15 | 23.14 | 23.27 | 23.14 | 23.27 | 53.3K |
| 10:20 | 23.26 | 23.27 | 23.16 | 23.20 | 52.2K |
| 10:25 | 23.19 | 23.28 | 23.16 | 23.28 | 42.7K |
| 10:30 | 23.26 | 23.28 | 23.13 | 23.14 | 68.9K |
| 10:35 | 23.15 | 23.24 | 23.15 | 23.18 | 47.5K |
| 10:40 | 23.19 | 23.26 | 23.18 | 23.25 | 44.5K |
| 10:45 | 23.25 | 23.28 | 23.21 | 23.24 | 56.3K |
| 10:50 | 23.24 | 23.25 | 23.19 | 23.24 | 31.5K |
| 10:55 | 23.21 | 23.27 | 23.19 | 23.25 | 41.1K |
| 11:00 | 23.27 | 23.29 | 23.23 | 23.24 | 42.9K |
| 11:05 | 23.25 | 23.29 | 23.17 | 23.19 | 67.2K |
| 11:10 | 23.22 | 23.22 | 23.15 | 23.18 | 53.6K |
| 11:15 | 23.18 | 23.21 | 23.16 | 23.20 | 42.1K |
| 11:20 | 23.18 | 23.25 | 23.18 | 23.23 | 44.6K |
| 11:25 | 23.23 | 23.25 | 23.16 | 23.17 | 37.2K |
| 11:30 | 23.18 | 23.18 | 23.18 | 23.18 | 1.8K |
| 13:00 | 23.20 | 23.20 | 23.03 | 23.07 | 82.0K |
| 13:05 | 23.06 | 23.18 | 23.06 | 23.15 | 32.3K |
| 13:10 | 23.14 | 23.15 | 23.11 | 23.12 | 27.3K |
| 13:15 | 23.14 | 23.14 | 23.07 | 23.07 | 49.6K |
| 13:20 | 23.06 | 23.12 | 23.04 | 23.10 | 52.5K |
| 13:25 | 23.09 | 23.09 | 23.05 | 23.07 | 55.6K |
| 13:30 | 23.07 | 23.10 | 23.02 | 23.03 | 89.1K |
| 13:35 | 23.03 | 23.06 | 23.03 | 23.05 | 31.2K |
| 13:40 | 23.05 | 23.06 | 23.01 | 23.01 | 35.5K |
| 13:45 | 23.01 | 23.05 | 23.01 | 23.02 | 39.1K |
| 13:50 | 23.02 | 23.06 | 23.02 | 23.02 | 52.9K |
| 13:55 | 23.02 | 23.05 | 23.01 | 23.02 | 45.6K |
| 14:00 | 23.03 | 23.05 | 23.01 | 23.03 | 43.5K |
| 14:05 | 23.02 | 23.10 | 23.02 | 23.10 | 32.1K |
| 14:10 | 23.10 | 23.13 | 23.06 | 23.11 | 50.0K |
| 14:15 | 23.11 | 23.12 | 23.08 | 23.10 | 31.0K |
| 14:20 | 23.10 | 23.12 | 23.08 | 23.08 | 28.9K |
| 14:25 | 23.08 | 23.11 | 23.07 | 23.10 | 38.8K |
| 14:30 | 23.11 | 23.17 | 23.10 | 23.14 | 35.6K |
| 14:35 | 23.15 | 23.15 | 23.13 | 23.13 | 34.6K |
| 14:40 | 23.15 | 23.17 | 23.12 | 23.14 | 64.4K |
| 14:45 | 23.16 | 23.17 | 23.13 | 23.16 | 77.4K |
| 14:50 | 23.15 | 23.20 | 23.14 | 23.20 | 85.2K |
| 14:55 | 23.17 | 23.24 | 23.16 | 23.19 | 63.2K |
| 15:40 | 23.24 | 23.24 | 23.24 | 23.24 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 23.46 | 23.68 | 22.60 | 22.96 | 4.5M |
| 2025-09-26 | 23.23 | 23.85 | 22.95 | 23.43 | 3.8M |
| 2025-09-25 | 23.15 | 23.99 | 22.93 | 23.33 | 4.5M |
| 2025-09-24 | 22.91 | 23.43 | 22.71 | 23.15 | 2.4M |
| 2025-09-23 | 23.16 | 23.29 | 22.56 | 22.96 | 3.0M |
| 2025-09-22 | 23.33 | 23.68 | 23.01 | 23.24 | 3.0M |
| 2025-09-19 | 23.45 | 24.06 | 23.38 | 23.45 | 4.6M |
| 2025-09-18 | 24.20 | 24.64 | 23.24 | 23.42 | 10.5M |
| 2025-09-17 | 25.80 | 25.86 | 25.00 | 25.01 | 3.9M |
| 2025-09-16 | 25.55 | 25.89 | 25.14 | 25.66 | 3.2M |
| 2025-09-15 | 25.74 | 25.96 | 25.35 | 25.55 | 3.4M |
| 2025-09-12 | 25.86 | 26.19 | 25.64 | 25.72 | 4.0M |
| 2025-09-11 | 26.10 | 27.33 | 25.65 | 26.07 | 7.3M |
| 2025-09-10 | 28.59 | 28.79 | 26.28 | 26.44 | 9.0M |
| 2025-09-09 | 27.10 | 29.89 | 26.82 | 28.82 | 7.8M |
| 2025-09-08 | 26.95 | 27.82 | 26.61 | 27.20 | 4.7M |
| 2025-09-05 | 26.50 | 26.85 | 25.66 | 26.80 | 6.7M |
| 2025-09-04 | 25.71 | 27.30 | 25.30 | 26.90 | 8.2M |
| 2025-09-03 | 26.44 | 27.26 | 25.68 | 25.80 | 5.5M |
| 2025-09-02 | 26.61 | 27.29 | 26.05 | 26.43 | 6.6M |
| 2025-09-01 | 25.27 | 27.68 | 24.48 | 26.69 | 10.5M |
| 2025-08-29 | 24.61 | 26.11 | 24.61 | 25.27 | 12.1M |
| 2025-08-28 | 23.49 | 24.08 | 23.44 | 24.08 | 8.4M |
| 2025-08-27 | 21.77 | 22.50 | 21.75 | 21.89 | 3.0M |
| 2025-08-26 | 21.99 | 22.41 | 21.77 | 21.93 | 3.9M |
| 2025-08-25 | 21.78 | 22.22 | 21.29 | 22.08 | 3.7M |
| 2025-08-22 | 22.41 | 22.69 | 21.70 | 21.84 | 4.3M |
| 2025-08-21 | 21.97 | 23.00 | 21.75 | 22.38 | 5.1M |
| 2025-08-20 | 21.50 | 22.27 | 21.28 | 22.00 | 3.9M |
| 2025-08-19 | 20.85 | 21.85 | 20.73 | 21.62 | 4.8M |
| 2025-08-18 | 20.80 | 21.04 | 20.41 | 20.84 | 3.5M |
| 2025-08-15 | 20.90 | 21.18 | 20.70 | 20.83 | 2.4M |
| 2025-08-14 | 20.89 | 21.37 | 20.68 | 21.02 | 3.1M |
| 2025-08-13 | 20.98 | 21.27 | 20.65 | 20.96 | 2.8M |
| 2025-08-12 | 20.71 | 21.40 | 20.65 | 21.01 | 3.4M |
| 2025-08-11 | 20.88 | 21.03 | 20.63 | 20.79 | 2.7M |
| 2025-08-08 | 20.98 | 21.20 | 20.80 | 20.96 | 3.3M |
| 2025-08-07 | 20.31 | 21.30 | 20.26 | 21.21 | 6.0M |
| 2025-08-06 | 20.23 | 20.65 | 20.05 | 20.40 | 3.8M |
| 2025-08-05 | 20.29 | 20.50 | 20.03 | 20.23 | 2.9M |
| 2025-08-04 | 19.54 | 20.55 | 19.32 | 20.29 | 7.1M |
| 2025-08-01 | 19.23 | 20.04 | 19.21 | 19.57 | 5.2M |
| 2025-07-31 | 19.17 | 19.95 | 18.96 | 19.41 | 6.0M |
| 2025-07-30 | 19.35 | 19.62 | 18.96 | 19.16 | 3.4M |
| 2025-07-29 | 19.39 | 19.54 | 18.78 | 19.29 | 5.0M |
| 2025-07-28 | 19.60 | 19.86 | 19.09 | 19.15 | 4.0M |
| 2025-07-25 | 19.14 | 19.98 | 19.00 | 19.55 | 6.5M |
| 2025-07-24 | 19.39 | 19.46 | 18.97 | 19.15 | 4.8M |
| 2025-07-23 | 19.76 | 19.84 | 19.28 | 19.46 | 5.7M |
| 2025-07-22 | 19.31 | 20.50 | 19.00 | 19.81 | 13.4M |
| 2025-07-21 | 18.29 | 18.94 | 18.17 | 18.69 | 5.9M |
| 2025-07-18 | 18.61 | 18.62 | 18.18 | 18.22 | 3.3M |
| 2025-07-17 | 18.59 | 18.66 | 18.20 | 18.50 | 3.3M |
| 2025-07-16 | 18.38 | 18.73 | 18.37 | 18.47 | 2.7M |
| 2025-07-15 | 18.49 | 18.50 | 18.10 | 18.37 | 3.2M |
| 2025-07-14 | 18.62 | 18.76 | 18.41 | 18.56 | 3.2M |
| 2025-07-11 | 18.49 | 18.75 | 18.31 | 18.62 | 2.5M |
| 2025-07-10 | 18.67 | 19.00 | 18.38 | 18.54 | 3.7M |
| 2025-07-09 | 18.72 | 19.10 | 18.65 | 18.76 | 3.1M |
| 2025-07-08 | 19.00 | 19.04 | 18.60 | 18.73 | 3.0M |
| 2025-07-07 | 18.81 | 19.15 | 18.78 | 18.92 | 2.2M |
| 2025-07-04 | 19.15 | 19.15 | 18.68 | 18.85 | 3.3M |
| 2025-07-03 | 18.91 | 19.39 | 18.80 | 19.20 | 3.6M |
| 2025-07-02 | 19.90 | 20.06 | 18.94 | 19.06 | 8.2M |
| 2025-07-01 | 19.72 | 20.39 | 19.40 | 20.26 | 9.6M |
| 2025-06-30 | 19.40 | 19.78 | 19.21 | 19.72 | 4.1M |
| 2025-06-27 | 19.40 | 19.88 | 19.22 | 19.49 | 3.3M |
| 2025-06-26 | 20.11 | 20.11 | 19.36 | 19.57 | 5.7M |
| 2025-06-25 | 20.65 | 21.09 | 19.92 | 20.10 | 6.3M |
| 2025-06-24 | 20.10 | 21.04 | 19.95 | 20.42 | 7.5M |
| 2025-06-23 | 19.79 | 20.48 | 19.54 | 19.89 | 4.9M |
| 2025-06-20 | 19.88 | 20.43 | 19.79 | 19.83 | 4.5M |
| 2025-06-19 | 20.89 | 20.99 | 19.80 | 19.95 | 6.3M |
| 2025-06-18 | 20.70 | 20.99 | 20.38 | 20.75 | 4.8M |
| 2025-06-17 | 21.66 | 21.88 | 20.79 | 20.95 | 6.6M |
| 2025-06-16 | 22.00 | 22.29 | 21.21 | 21.63 | 9.8M |
| 2025-06-13 | 21.66 | 23.10 | 21.21 | 22.37 | 13.5M |
| 2025-06-12 | 20.55 | 22.44 | 20.55 | 21.68 | 12.8M |
| 2025-06-11 | 20.69 | 21.25 | 20.40 | 20.63 | 8.9M |
| 2025-06-10 | 19.80 | 21.29 | 19.70 | 20.50 | 11.2M |
| 2025-06-09 | 20.25 | 20.43 | 19.70 | 19.82 | 6.4M |
| 2025-06-06 | 20.33 | 20.52 | 19.73 | 19.90 | 10.9M |
| 2025-06-05 | 19.80 | 21.25 | 19.70 | 20.28 | 17.7M |
| 2025-06-04 | 18.62 | 20.18 | 18.62 | 19.90 | 20.0M |
| 2025-06-03 | 17.65 | 19.05 | 17.65 | 18.69 | 12.9M |
| 2025-05-30 | 17.76 | 18.18 | 17.68 | 17.81 | 6.9M |
| 2025-05-29 | 18.25 | 18.38 | 17.93 | 17.99 | 11.1M |
| 2025-05-28 | 18.90 | 19.07 | 17.88 | 18.44 | 14.4M |
| 2025-05-27 | 18.44 | 19.79 | 18.21 | 19.39 | 21.2M |
| 2025-05-26 | 18.38 | 18.98 | 18.11 | 18.74 | 15.7M |
| 2025-05-23 | 18.51 | 19.48 | 18.20 | 18.85 | 20.2M |
| 2025-05-22 | 19.68 | 21.60 | 18.62 | 18.62 | 26.8M |
| 2025-05-21 | 21.79 | 22.79 | 20.28 | 20.69 | 35.5M |
| 2025-05-20 | 18.93 | 20.72 | 18.84 | 20.72 | 18.1M |
| 2025-05-19 | 16.87 | 18.84 | 16.66 | 18.84 | 14.6M |
| 2025-05-16 | 16.39 | 17.40 | 16.13 | 17.13 | 14.4M |
| 2025-05-15 | 16.00 | 17.00 | 15.85 | 16.47 | 10.3M |
| 2025-05-14 | 15.84 | 16.26 | 15.50 | 16.06 | 6.9M |
| 2025-05-13 | 15.98 | 16.03 | 15.65 | 15.88 | 5.6M |
| 2025-05-12 | 15.49 | 16.18 | 15.45 | 15.62 | 5.4M |
| 2025-05-09 | 15.12 | 15.85 | 15.05 | 15.39 | 6.5M |
| 2025-05-08 | 15.00 | 15.44 | 15.00 | 15.14 | 4.0M |
| 2025-05-07 | 15.42 | 15.65 | 14.96 | 15.07 | 4.9M |
| 2025-05-06 | 14.98 | 15.30 | 14.79 | 15.19 | 6.1M |
| 2025-04-30 | 14.50 | 15.54 | 14.50 | 14.64 | 6.5M |
| 2025-04-29 | 13.96 | 14.89 | 13.82 | 14.34 | 7.2M |
| 2025-04-28 | 14.84 | 14.92 | 14.00 | 14.09 | 8.4M |
| 2025-04-25 | 15.17 | 15.49 | 14.80 | 14.81 | 13.6M |
| 2025-04-24 | 14.51 | 16.51 | 14.49 | 15.69 | 20.4M |
| 2025-04-23 | 14.86 | 15.18 | 14.72 | 15.01 | 8.9M |
| 2025-04-22 | 14.82 | 15.10 | 14.58 | 14.95 | 12.1M |
| 2025-04-21 | 14.08 | 15.41 | 13.89 | 15.41 | 10.0M |
| 2025-04-18 | 14.10 | 14.35 | 13.81 | 14.01 | 3.1M |
| 2025-04-17 | 13.67 | 14.23 | 13.44 | 14.05 | 3.3M |
| 2025-04-16 | 13.93 | 14.00 | 13.34 | 13.66 | 2.0M |
| 2025-04-15 | 13.82 | 14.08 | 13.64 | 13.91 | 2.7M |
| 2025-04-14 | 13.62 | 14.08 | 13.52 | 13.82 | 4.1M |
| 2025-04-11 | 13.64 | 13.64 | 13.14 | 13.47 | 4.6M |
| 2025-04-10 | 12.96 | 13.65 | 12.96 | 13.65 | 3.2M |
| 2025-04-09 | 12.10 | 12.48 | 11.33 | 12.41 | 4.9M |
| 2025-04-08 | 13.05 | 13.33 | 12.19 | 12.48 | 6.6M |
| 2025-04-07 | 14.08 | 14.24 | 13.53 | 13.53 | 1.6M |
| 2025-04-03 | 15.54 | 15.59 | 14.85 | 15.03 | 5.0M |
| 2025-04-02 | 15.62 | 16.02 | 15.50 | 15.82 | 2.1M |
| 2025-04-01 | 15.47 | 15.88 | 15.47 | 15.60 | 1.8M |
| 2025-03-31 | 15.52 | 15.73 | 15.22 | 15.42 | 2.5M |
| 2025-03-28 | 16.29 | 16.50 | 15.81 | 15.83 | 3.4M |
| 2025-03-27 | 16.44 | 16.66 | 16.18 | 16.27 | 2.5M |
| 2025-03-26 | 16.31 | 16.64 | 16.20 | 16.45 | 2.8M |
| 2025-03-25 | 16.51 | 16.64 | 16.03 | 16.30 | 3.6M |
| 2025-03-24 | 16.18 | 16.66 | 15.98 | 16.65 | 5.3M |
| 2025-03-21 | 16.37 | 16.40 | 16.00 | 16.10 | 2.1M |
| 2025-03-20 | 16.60 | 16.74 | 16.38 | 16.39 | 2.2M |
| 2025-03-19 | 16.86 | 16.86 | 16.47 | 16.58 | 3.1M |
| 2025-03-18 | 16.23 | 17.00 | 15.92 | 16.85 | 7.3M |
| 2025-03-17 | 16.41 | 16.65 | 16.12 | 16.16 | 4.7M |
| 2025-03-14 | 15.99 | 16.55 | 15.90 | 16.35 | 6.0M |
| 2025-03-13 | 15.86 | 16.19 | 15.63 | 15.99 | 4.5M |
| 2025-03-12 | 15.42 | 16.08 | 15.42 | 15.82 | 3.7M |
| 2025-03-11 | 15.33 | 15.46 | 15.17 | 15.46 | 1.5M |
| 2025-03-10 | 15.34 | 15.51 | 15.29 | 15.46 | 1.5M |
| 2025-03-07 | 15.32 | 15.52 | 15.20 | 15.37 | 2.7M |
| 2025-03-06 | 15.36 | 15.37 | 15.20 | 15.36 | 2.2M |
| 2025-03-05 | 15.54 | 15.65 | 15.15 | 15.30 | 2.5M |
| 2025-03-04 | 15.43 | 15.65 | 15.33 | 15.53 | 2.2M |
| 2025-03-03 | 15.85 | 16.16 | 15.44 | 15.57 | 3.5M |
| 2025-02-28 | 15.90 | 16.35 | 15.68 | 15.74 | 5.0M |
| 2025-02-27 | 15.61 | 16.10 | 15.61 | 16.05 | 5.6M |
| 2025-02-26 | 15.39 | 15.87 | 15.39 | 15.61 | 2.9M |
| 2025-02-25 | 15.49 | 15.54 | 15.30 | 15.36 | 1.7M |
| 2025-02-24 | 15.62 | 15.75 | 15.41 | 15.61 | 2.4M |
| 2025-02-21 | 15.93 | 15.95 | 15.51 | 15.62 | 2.7M |
| 2025-02-20 | 15.85 | 16.08 | 15.65 | 15.89 | 2.7M |
| 2025-02-19 | 15.60 | 15.88 | 15.60 | 15.88 | 2.2M |
| 2025-02-18 | 16.34 | 16.46 | 15.55 | 15.59 | 3.8M |
| 2025-02-17 | 16.25 | 16.45 | 16.15 | 16.32 | 2.5M |
| 2025-02-14 | 16.22 | 16.40 | 16.05 | 16.26 | 2.5M |
| 2025-02-13 | 16.64 | 16.64 | 16.19 | 16.33 | 2.7M |
| 2025-02-12 | 16.81 | 16.96 | 16.55 | 16.64 | 2.8M |
| 2025-02-11 | 16.71 | 16.94 | 16.63 | 16.80 | 3.4M |
| 2025-02-10 | 16.65 | 16.80 | 16.42 | 16.72 | 3.1M |
| 2025-02-07 | 16.44 | 16.80 | 16.25 | 16.65 | 4.1M |
| 2025-02-06 | 16.05 | 16.44 | 15.92 | 16.37 | 4.3M |
| 2025-02-05 | 16.87 | 16.88 | 15.88 | 16.06 | 6.3M |
| 2025-01-27 | 16.89 | 17.17 | 16.73 | 16.88 | 4.4M |
| 2025-01-24 | 16.63 | 16.88 | 16.47 | 16.88 | 3.9M |
| 2025-01-23 | 17.15 | 17.21 | 16.62 | 16.62 | 5.4M |
| 2025-01-22 | 17.13 | 17.24 | 16.73 | 17.03 | 4.9M |
| 2025-01-21 | 17.40 | 17.50 | 16.76 | 17.13 | 6.2M |
| 2025-01-20 | 17.45 | 17.68 | 17.16 | 17.27 | 9.3M |
| 2025-01-17 | 16.78 | 18.30 | 16.78 | 17.44 | 15.0M |
| 2025-01-16 | 16.87 | 17.66 | 16.74 | 17.03 | 13.2M |
| 2025-01-15 | 15.70 | 17.14 | 15.70 | 17.14 | 7.0M |
| 2025-01-14 | 15.00 | 15.60 | 15.00 | 15.58 | 3.5M |
| 2025-01-13 | 15.16 | 15.18 | 14.61 | 14.93 | 3.2M |
| 2025-01-10 | 16.29 | 16.39 | 15.37 | 15.39 | 5.8M |
| 2025-01-09 | 16.41 | 16.83 | 16.21 | 16.27 | 4.4M |
| 2025-01-08 | 16.69 | 16.83 | 16.01 | 16.56 | 5.6M |
| 2025-01-07 | 16.79 | 17.10 | 16.23 | 16.91 | 7.0M |
| 2025-01-06 | 16.85 | 17.86 | 15.95 | 16.98 | 9.6M |
| 2025-01-03 | 16.29 | 17.26 | 15.75 | 16.84 | 9.6M |
| 2025-01-02 | 15.83 | 16.99 | 15.83 | 16.35 | 7.2M |