21.53
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 20.88 | 21.56 | 20.61 | 21.53 | 2.7M |
| 2025-09-25 | 20.54 | 21.17 | 20.36 | 20.71 | 2.5M |
| 2025-09-24 | 20.91 | 21.03 | 20.39 | 21.03 | 3.3M |
| 2025-09-23 | 21.08 | 21.14 | 20.43 | 20.72 | 2.6M |
| 2025-09-22 | 21.19 | 21.40 | 21.02 | 21.04 | 1.7M |
| 2025-09-19 | 21.54 | 21.63 | 21.08 | 21.38 | 2.1M |
| 2025-09-18 | 21.68 | 21.76 | 21.33 | 21.42 | 2.3M |
| 2025-09-17 | 20.79 | 21.66 | 20.76 | 21.34 | 3.6M |
| 2025-09-16 | 20.92 | 20.97 | 20.59 | 20.63 | 2.0M |
| 2025-09-15 | 21.42 | 21.43 | 20.94 | 21.00 | 1.8M |
| 2025-09-12 | 21.15 | 21.43 | 21.11 | 21.19 | 2.2M |
| 2025-09-11 | 21.03 | 21.18 | 20.91 | 21.15 | 1.7M |
| 2025-09-10 | 20.84 | 20.92 | 20.52 | 20.69 | 2.0M |
| 2025-09-09 | 20.41 | 20.63 | 20.16 | 20.62 | 1.9M |
| 2025-09-08 | 20.29 | 20.55 | 20.28 | 20.48 | 1.8M |
| 2025-09-05 | 20.59 | 20.66 | 19.57 | 20.13 | 3.3M |
| 2025-09-04 | 19.71 | 20.20 | 19.69 | 20.19 | 2.4M |
| 2025-09-03 | 19.25 | 19.64 | 19.24 | 19.63 | 2.8M |
| 2025-09-02 | 18.75 | 19.17 | 18.35 | 19.14 | 4.7M |
| 2025-08-29 | 20.21 | 20.31 | 19.58 | 19.73 | 2.7M |
| 2025-08-28 | 20.19 | 20.26 | 19.91 | 20.20 | 1.7M |
| 2025-08-27 | 19.90 | 20.04 | 19.68 | 19.93 | 1.3M |
| 2025-08-26 | 19.82 | 20.02 | 19.70 | 20.02 | 1.5M |
| 2025-08-25 | 19.74 | 20.00 | 19.59 | 19.85 | 1.7M |
| 2025-08-22 | 18.57 | 19.97 | 18.53 | 19.97 | 3.8M |
| 2025-08-21 | 18.46 | 18.63 | 18.18 | 18.47 | 2.9M |
| 2025-08-20 | 18.60 | 18.78 | 18.06 | 18.70 | 3.3M |
| 2025-08-19 | 19.39 | 19.39 | 18.55 | 18.67 | 3.2M |
| 2025-08-18 | 18.62 | 19.10 | 18.59 | 19.00 | 2.1M |
| 2025-08-15 | 18.65 | 18.66 | 18.40 | 18.58 | 3.0M |
| 2025-08-14 | 18.23 | 18.61 | 18.19 | 18.50 | 2.3M |
| 2025-08-13 | 18.69 | 18.72 | 18.45 | 18.58 | 2.0M |
| 2025-08-12 | 18.02 | 18.48 | 18.01 | 18.42 | 3.0M |
| 2025-08-11 | 17.85 | 17.99 | 17.62 | 17.73 | 2.6M |
| 2025-08-08 | 17.53 | 17.82 | 17.46 | 17.82 | 2.9M |
| 2025-08-07 | 17.58 | 17.65 | 16.98 | 17.25 | 3.0M |
| 2025-08-06 | 16.89 | 17.38 | 16.78 | 17.37 | 2.0M |
| 2025-08-05 | 17.04 | 17.09 | 16.38 | 16.84 | 5.1M |
| 2025-08-04 | 16.42 | 17.02 | 16.41 | 16.98 | 4.5M |
| 2025-08-01 | 16.61 | 16.61 | 15.62 | 16.00 | 12.1M |
| 2025-07-31 | 17.86 | 17.95 | 17.23 | 17.40 | 3.3M |
| 2025-07-30 | 17.59 | 17.76 | 17.19 | 17.45 | 2.4M |
| 2025-07-29 | 18.14 | 18.23 | 17.42 | 17.54 | 3.3M |
| 2025-07-28 | 17.83 | 17.95 | 17.71 | 17.95 | 1.7M |
| 2025-07-25 | 17.30 | 17.52 | 17.26 | 17.49 | 1.7M |
| 2025-07-24 | 17.37 | 17.52 | 17.27 | 17.35 | 2.0M |
| 2025-07-23 | 16.83 | 17.30 | 16.71 | 17.28 | 2.4M |
| 2025-07-22 | 16.58 | 16.66 | 16.20 | 16.59 | 2.0M |
| 2025-07-21 | 16.56 | 16.88 | 16.50 | 16.52 | 2.7M |
| 2025-07-18 | 16.39 | 16.46 | 16.26 | 16.46 | 1.4M |
| 2025-07-17 | 16.23 | 16.33 | 16.15 | 16.20 | 1.7M |
| 2025-07-16 | 16.31 | 16.41 | 15.40 | 16.17 | 5.1M |
| 2025-07-15 | 16.48 | 16.54 | 16.24 | 16.27 | 3.4M |
| 2025-07-14 | 16.27 | 16.37 | 16.15 | 16.21 | 2.2M |
| 2025-07-11 | 16.20 | 16.61 | 16.15 | 16.45 | 2.0M |
| 2025-07-10 | 16.46 | 16.59 | 16.36 | 16.52 | 1.7M |
| 2025-07-09 | 16.25 | 16.43 | 16.11 | 16.37 | 3.2M |
| 2025-07-08 | 15.77 | 15.98 | 15.76 | 15.87 | 2.1M |
| 2025-07-07 | 15.47 | 15.59 | 15.22 | 15.51 | 3.0M |
| 2025-07-03 | 15.81 | 15.91 | 15.66 | 15.66 | 2.7M |
| 2025-07-02 | 15.51 | 15.72 | 15.44 | 15.59 | 1.9M |
| 2025-07-01 | 15.44 | 15.69 | 15.41 | 15.54 | 2.6M |
| 2025-06-30 | 15.63 | 15.66 | 15.39 | 15.51 | 2.9M |
| 2025-06-27 | 15.54 | 15.58 | 15.14 | 15.43 | 3.4M |
| 2025-06-26 | 15.37 | 15.54 | 15.36 | 15.40 | 2.4M |
| 2025-06-25 | 15.30 | 15.39 | 15.11 | 15.35 | 2.4M |
| 2025-06-24 | 14.94 | 15.19 | 14.92 | 15.11 | 3.5M |
| 2025-06-23 | 14.07 | 14.28 | 13.52 | 14.24 | 5.9M |
| 2025-06-20 | 14.38 | 14.42 | 13.86 | 14.04 | 5.7M |
| 2025-06-18 | 13.89 | 14.48 | 13.72 | 14.20 | 6.1M |
| 2025-06-17 | 14.41 | 14.51 | 13.61 | 13.89 | 8.8M |
| 2025-06-16 | 14.30 | 14.81 | 14.27 | 14.69 | 5.5M |
| 2025-06-13 | 14.17 | 14.61 | 13.55 | 13.75 | 11.0M |
| 2025-06-12 | 14.89 | 15.17 | 14.82 | 14.93 | 4.0M |
| 2025-06-11 | 15.47 | 15.66 | 14.87 | 15.15 | 5.0M |
| 2025-06-10 | 15.16 | 15.33 | 15.11 | 15.24 | 2.8M |
| 2025-06-09 | 15.08 | 15.30 | 15.03 | 15.16 | 2.2M |
| 2025-06-06 | 14.83 | 15.06 | 14.77 | 14.99 | 3.7M |
| 2025-06-05 | 14.86 | 15.12 | 14.28 | 14.44 | 5.3M |
| 2025-06-04 | 14.70 | 14.77 | 14.59 | 14.65 | 2.5M |
| 2025-06-03 | 14.40 | 14.72 | 14.36 | 14.69 | 3.8M |
| 2025-06-02 | 14.08 | 14.39 | 13.97 | 14.37 | 3.6M |
| 2025-05-30 | 14.13 | 14.37 | 13.68 | 14.22 | 6.1M |
| 2025-05-29 | 14.66 | 14.67 | 14.09 | 14.30 | 5.3M |
| 2025-05-28 | 14.50 | 14.53 | 14.21 | 14.33 | 3.9M |
| 2025-05-27 | 13.96 | 14.49 | 13.84 | 14.48 | 6.9M |
| 2025-05-23 | 13.13 | 13.64 | 13.03 | 13.18 | 11.4M |
| 2025-05-22 | 13.89 | 14.35 | 13.80 | 14.11 | 5.7M |
| 2025-05-21 | 14.67 | 14.97 | 13.77 | 13.99 | 7.7M |
| 2025-05-20 | 14.90 | 15.06 | 14.65 | 14.98 | 3.5M |
| 2025-05-19 | 14.39 | 15.01 | 14.39 | 14.89 | 4.4M |
| 2025-05-16 | 15.12 | 15.25 | 14.94 | 15.09 | 3.8M |
| 2025-05-15 | 14.64 | 15.02 | 14.47 | 15.02 | 3.5M |
| 2025-05-14 | 15.06 | 15.10 | 14.69 | 14.75 | 5.3M |
| 2025-05-13 | 15.22 | 15.52 | 15.05 | 15.07 | 8.6M |
| 2025-05-12 | 14.29 | 15.00 | 14.22 | 14.98 | 10.5M |
| 2025-05-09 | 13.22 | 13.43 | 13.14 | 13.23 | 4.7M |
| 2025-05-08 | 12.93 | 13.28 | 12.81 | 13.17 | 4.9M |
| 2025-05-07 | 12.48 | 12.76 | 12.29 | 12.70 | 3.2M |
| 2025-05-06 | 12.48 | 12.74 | 12.31 | 12.36 | 3.8M |
| 2025-05-05 | 12.88 | 13.11 | 12.75 | 12.79 | 4.8M |
| 2025-05-02 | 12.85 | 13.14 | 12.76 | 13.10 | 6.6M |
| 2025-05-01 | 12.75 | 12.78 | 12.41 | 12.60 | 5.9M |
| 2025-04-30 | 12.27 | 12.50 | 11.63 | 12.39 | 8.9M |
| 2025-04-29 | 12.45 | 12.77 | 12.39 | 12.72 | 4.3M |
| 2025-04-28 | 12.81 | 12.84 | 12.11 | 12.59 | 5.9M |
| 2025-04-25 | 12.19 | 12.68 | 11.93 | 12.64 | 6.6M |
| 2025-04-24 | 11.85 | 12.22 | 11.82 | 12.17 | 6.2M |
| 2025-04-23 | 11.96 | 12.09 | 11.39 | 11.76 | 15.2M |
| 2025-04-22 | 11.02 | 11.39 | 11.00 | 11.32 | 9.0M |
| 2025-04-21 | 11.20 | 11.26 | 10.40 | 10.68 | 9.2M |
| 2025-04-17 | 11.36 | 11.45 | 11.15 | 11.37 | 7.1M |
| 2025-04-16 | 11.58 | 11.96 | 10.80 | 11.07 | 13.7M |
| 2025-04-15 | 11.96 | 12.42 | 11.77 | 11.98 | 11.9M |
| 2025-04-14 | 11.59 | 11.95 | 10.92 | 11.86 | 19.0M |
| 2025-04-11 | 10.16 | 10.73 | 9.71 | 10.63 | 26.2M |
| 2025-04-10 | 11.98 | 12.43 | 9.30 | 10.50 | 53.5M |
| 2025-04-09 | 10.60 | 13.34 | 10.34 | 12.99 | 45.5M |
| 2025-04-08 | 13.89 | 13.95 | 10.00 | 10.91 | 49.3M |
| 2025-04-07 | 11.66 | 13.56 | 11.11 | 13.23 | 63.8M |
| 2025-04-04 | 13.92 | 14.71 | 12.34 | 12.63 | 49.5M |
| 2025-04-03 | 18.12 | 18.68 | 15.81 | 15.82 | 27.2M |
| 2025-04-02 | 19.49 | 21.12 | 19.42 | 20.78 | 5.4M |
| 2025-04-01 | 19.97 | 20.54 | 19.28 | 20.26 | 4.1M |
| 2025-03-31 | 19.25 | 20.46 | 18.81 | 20.34 | 5.8M |
| 2025-03-28 | 21.96 | 22.14 | 20.16 | 20.18 | 4.4M |
| 2025-03-27 | 22.13 | 22.53 | 21.68 | 22.22 | 1.9M |
| 2025-03-26 | 23.28 | 23.34 | 21.84 | 22.29 | 3.3M |
| 2025-03-25 | 23.32 | 23.42 | 22.96 | 23.06 | 3.1M |
| 2025-03-24 | 22.57 | 23.21 | 22.55 | 23.07 | 4.7M |
| 2025-03-21 | 21.36 | 21.93 | 21.10 | 21.80 | 3.2M |
| 2025-03-20 | 21.04 | 22.10 | 20.95 | 21.84 | 5.9M |
| 2025-03-19 | 21.00 | 21.97 | 20.83 | 21.48 | 4.3M |
| 2025-03-18 | 21.46 | 21.46 | 20.47 | 20.78 | 3.9M |
| 2025-03-17 | 20.77 | 21.49 | 20.76 | 21.36 | 4.9M |
| 2025-03-14 | 19.67 | 20.62 | 19.47 | 20.55 | 6.1M |
| 2025-03-13 | 19.78 | 20.13 | 18.56 | 19.00 | 6.7M |
| 2025-03-12 | 19.65 | 19.95 | 18.72 | 19.84 | 7.2M |
| 2025-03-11 | 18.85 | 19.22 | 17.81 | 18.90 | 9.8M |
| 2025-03-10 | 20.00 | 20.29 | 18.66 | 18.94 | 12.1M |
| 2025-03-07 | 20.47 | 21.26 | 19.68 | 20.94 | 9.2M |
| 2025-03-06 | 21.36 | 21.88 | 20.21 | 20.27 | 10.6M |
| 2025-03-05 | 21.84 | 22.80 | 21.29 | 22.68 | 6.6M |
| 2025-03-04 | 21.43 | 22.78 | 20.17 | 21.80 | 12.6M |
| 2025-03-03 | 24.56 | 24.73 | 21.77 | 22.41 | 5.4M |
| 2025-02-28 | 23.69 | 24.43 | 23.08 | 24.29 | 5.2M |
| 2025-02-27 | 25.44 | 25.62 | 23.76 | 23.86 | 4.6M |
| 2025-02-26 | 24.92 | 25.78 | 24.48 | 25.23 | 4.7M |
| 2025-02-25 | 24.69 | 25.19 | 23.66 | 24.69 | 6.7M |
| 2025-02-24 | 25.43 | 25.74 | 24.36 | 24.89 | 3.4M |
| 2025-02-21 | 26.82 | 26.91 | 24.83 | 25.07 | 4.7M |
| 2025-02-20 | 26.98 | 27.23 | 26.42 | 26.91 | 1.5M |
| 2025-02-19 | 26.51 | 27.05 | 26.51 | 27.00 | 1.0M |
| 2025-02-18 | 26.77 | 26.97 | 26.51 | 26.81 | 1.6M |
| 2025-02-14 | 26.54 | 26.70 | 26.31 | 26.64 | 1.7M |
| 2025-02-13 | 26.16 | 26.54 | 25.86 | 26.52 | 1.4M |
| 2025-02-12 | 25.44 | 26.22 | 25.27 | 26.08 | 1.4M |
| 2025-02-11 | 25.79 | 26.29 | 25.79 | 26.03 | 0.8M |
| 2025-02-10 | 26.00 | 26.15 | 25.68 | 26.13 | 1.4M |
| 2025-02-07 | 26.50 | 26.57 | 25.39 | 25.49 | 1.7M |
| 2025-02-06 | 26.36 | 26.45 | 25.88 | 26.33 | 1.4M |
| 2025-02-05 | 25.53 | 26.23 | 25.27 | 26.09 | 1.8M |
| 2025-02-04 | 25.18 | 25.80 | 24.95 | 25.68 | 1.7M |
| 2025-02-03 | 23.90 | 25.80 | 23.21 | 24.93 | 5.2M |
| 2025-01-31 | 26.65 | 26.80 | 25.14 | 25.38 | 1.8M |
| 2025-01-30 | 26.36 | 26.69 | 26.01 | 26.28 | 1.0M |
| 2025-01-29 | 26.23 | 26.36 | 25.25 | 26.32 | 1.4M |
| 2025-01-28 | 25.60 | 26.40 | 25.00 | 26.08 | 1.8M |
| 2025-01-27 | 24.12 | 25.75 | 24.00 | 25.55 | 5.3M |
| 2025-01-24 | 27.25 | 27.35 | 26.92 | 27.09 | 1.3M |
| 2025-01-23 | 26.65 | 27.26 | 26.65 | 27.03 | 1.8M |
| 2025-01-22 | 27.00 | 27.05 | 26.47 | 26.66 | 2.9M |
| 2025-01-21 | 26.44 | 27.03 | 26.22 | 27.02 | 2.4M |
| 2025-01-17 | 26.59 | 26.63 | 25.88 | 25.90 | 1.4M |
| 2025-01-16 | 26.12 | 26.34 | 25.92 | 26.06 | 1.5M |
| 2025-01-15 | 25.35 | 26.13 | 25.32 | 26.10 | 3.6M |
| 2025-01-14 | 24.10 | 24.65 | 23.40 | 24.15 | 2.9M |
| 2025-01-13 | 22.50 | 23.87 | 22.44 | 23.75 | 3.4M |
| 2025-01-10 | 24.07 | 24.23 | 22.80 | 23.25 | 4.4M |
| 2025-01-08 | 24.53 | 25.08 | 23.69 | 24.87 | 3.1M |
| 2025-01-07 | 26.55 | 26.65 | 24.28 | 24.74 | 3.6M |
| 2025-01-06 | 26.28 | 26.70 | 25.75 | 26.37 | 3.2M |
| 2025-01-03 | 25.21 | 26.17 | 25.08 | 26.06 | 2.1M |
| 2025-01-02 | 25.87 | 25.87 | 23.63 | 24.79 | 4.2M |