21.56
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 22.20 | 22.43 | 22.20 | 22.24 | 164.6K |
| 09:35 | 22.23 | 22.27 | 22.14 | 22.17 | 39.4K |
| 09:40 | 22.16 | 22.24 | 22.13 | 22.17 | 25.3K |
| 09:45 | 22.15 | 22.20 | 22.07 | 22.08 | 101.9K |
| 09:50 | 22.09 | 22.10 | 22.04 | 22.06 | 19.8K |
| 09:55 | 22.05 | 22.06 | 21.84 | 21.84 | 83.1K |
| 10:00 | 21.84 | 21.95 | 21.83 | 21.85 | 77.3K |
| 10:05 | 21.86 | 21.90 | 21.83 | 21.83 | 31.9K |
| 10:10 | 21.84 | 21.90 | 21.84 | 21.87 | 50.1K |
| 10:15 | 21.89 | 21.89 | 21.80 | 21.83 | 45.9K |
| 10:20 | 21.86 | 21.86 | 21.76 | 21.80 | 23.1K |
| 10:25 | 21.83 | 21.93 | 21.82 | 21.92 | 12.4K |
| 10:30 | 21.92 | 21.99 | 21.92 | 21.95 | 13.4K |
| 10:35 | 21.90 | 21.90 | 21.86 | 21.86 | 6.2K |
| 10:40 | 21.86 | 21.87 | 21.85 | 21.87 | 7.5K |
| 10:45 | 21.87 | 21.89 | 21.87 | 21.89 | 14.8K |
| 10:50 | 21.90 | 21.94 | 21.90 | 21.91 | 7.0K |
| 10:55 | 21.92 | 21.92 | 21.86 | 21.88 | 25.3K |
| 11:00 | 21.87 | 21.89 | 21.85 | 21.85 | 8.8K |
| 11:05 | 21.83 | 21.83 | 21.79 | 21.79 | 30.7K |
| 11:10 | 21.76 | 21.82 | 21.76 | 21.79 | 20.8K |
| 11:15 | 21.79 | 21.84 | 21.79 | 21.82 | 32.5K |
| 11:20 | 21.82 | 21.90 | 21.82 | 21.88 | 25.0K |
| 11:25 | 21.85 | 21.87 | 21.83 | 21.83 | 11.1K |
| 13:00 | 21.84 | 21.88 | 21.78 | 21.78 | 38.1K |
| 13:05 | 21.79 | 21.85 | 21.78 | 21.79 | 14.7K |
| 13:10 | 21.81 | 21.88 | 21.81 | 21.87 | 4.2K |
| 13:15 | 21.86 | 21.87 | 21.79 | 21.79 | 25.6K |
| 13:20 | 21.79 | 21.85 | 21.78 | 21.83 | 8.4K |
| 13:25 | 21.83 | 21.85 | 21.82 | 21.84 | 18.4K |
| 13:30 | 21.82 | 21.90 | 21.78 | 21.79 | 26.5K |
| 13:35 | 21.80 | 21.82 | 21.78 | 21.82 | 31.4K |
| 13:40 | 21.82 | 21.82 | 21.75 | 21.75 | 44.2K |
| 13:45 | 21.75 | 21.78 | 21.74 | 21.75 | 15.2K |
| 13:50 | 21.77 | 21.77 | 21.72 | 21.76 | 12.6K |
| 13:55 | 21.76 | 21.78 | 21.74 | 21.78 | 24.9K |
| 14:00 | 21.76 | 21.90 | 21.76 | 21.89 | 32.4K |
| 14:05 | 21.88 | 21.89 | 21.82 | 21.88 | 28.8K |
| 14:10 | 21.88 | 21.88 | 21.82 | 21.84 | 10.5K |
| 14:15 | 21.84 | 21.89 | 21.82 | 21.85 | 8.9K |
| 14:20 | 21.86 | 21.97 | 21.86 | 21.92 | 55.5K |
| 14:25 | 21.92 | 21.94 | 21.91 | 21.92 | 5.4K |
| 14:30 | 21.92 | 21.97 | 21.92 | 21.97 | 19.4K |
| 14:35 | 21.97 | 21.98 | 21.92 | 21.93 | 23.8K |
| 14:40 | 21.93 | 21.95 | 21.90 | 21.92 | 23.4K |
| 14:45 | 21.90 | 21.95 | 21.89 | 21.95 | 44.6K |
| 14:50 | 21.95 | 22.01 | 21.95 | 22.01 | 46.9K |
| 14:55 | 22.01 | 22.04 | 21.95 | 22.00 | 27.4K |
| 15:40 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 21.20 | 21.94 | 21.09 | 21.56 | 2.3M |
| 2025-09-26 | 21.29 | 21.80 | 21.14 | 21.36 | 1.7M |
| 2025-09-25 | 21.54 | 21.97 | 21.34 | 21.40 | 1.5M |
| 2025-09-24 | 21.10 | 21.75 | 20.96 | 21.74 | 2.2M |
| 2025-09-23 | 21.90 | 22.09 | 20.50 | 21.19 | 2.6M |
| 2025-09-22 | 22.13 | 22.43 | 21.72 | 22.03 | 1.5M |
| 2025-09-19 | 22.37 | 22.54 | 22.01 | 22.18 | 1.7M |
| 2025-09-18 | 22.83 | 23.18 | 22.01 | 22.27 | 3.3M |
| 2025-09-17 | 23.46 | 23.57 | 22.55 | 22.83 | 3.2M |
| 2025-09-16 | 23.24 | 23.60 | 22.71 | 23.46 | 2.3M |
| 2025-09-15 | 23.87 | 23.92 | 23.13 | 23.23 | 2.4M |
| 2025-09-12 | 24.15 | 24.55 | 23.84 | 23.87 | 2.2M |
| 2025-09-11 | 23.49 | 24.45 | 22.88 | 24.15 | 3.6M |
| 2025-09-10 | 24.03 | 24.77 | 23.40 | 23.61 | 4.5M |
| 2025-09-09 | 24.00 | 25.48 | 23.90 | 24.10 | 5.7M |
| 2025-09-08 | 23.30 | 24.18 | 22.98 | 23.87 | 3.2M |
| 2025-09-05 | 23.47 | 23.47 | 22.52 | 23.39 | 2.8M |
| 2025-09-04 | 23.29 | 23.62 | 22.55 | 23.10 | 3.9M |
| 2025-09-03 | 23.93 | 24.60 | 23.06 | 23.22 | 3.7M |
| 2025-09-02 | 24.93 | 25.20 | 23.66 | 23.93 | 4.6M |
| 2025-09-01 | 24.72 | 25.06 | 23.00 | 24.93 | 7.6M |
| 2025-08-29 | 23.57 | 25.25 | 23.30 | 24.96 | 9.3M |
| 2025-08-28 | 24.50 | 24.66 | 22.51 | 23.35 | 7.6M |
| 2025-08-27 | 23.96 | 25.04 | 22.63 | 24.47 | 9.5M |
| 2025-08-26 | 21.27 | 24.40 | 21.20 | 23.66 | 9.6M |
| 2025-08-25 | 21.08 | 21.48 | 20.83 | 21.32 | 3.0M |
| 2025-08-22 | 21.30 | 21.70 | 21.14 | 21.18 | 3.2M |
| 2025-08-21 | 21.15 | 21.43 | 21.09 | 21.30 | 3.5M |
| 2025-08-20 | 20.62 | 21.60 | 20.35 | 21.26 | 4.4M |
| 2025-08-19 | 19.49 | 20.62 | 19.34 | 20.60 | 5.6M |
| 2025-08-18 | 19.76 | 19.79 | 19.38 | 19.54 | 2.1M |
| 2025-08-15 | 19.52 | 19.88 | 19.43 | 19.56 | 1.7M |
| 2025-08-14 | 20.00 | 20.00 | 19.41 | 19.54 | 2.0M |
| 2025-08-13 | 20.07 | 20.14 | 19.81 | 19.93 | 1.5M |
| 2025-08-12 | 20.07 | 20.32 | 19.85 | 20.08 | 1.9M |
| 2025-08-11 | 19.77 | 20.16 | 19.65 | 20.07 | 1.9M |
| 2025-08-08 | 19.95 | 20.37 | 19.60 | 19.69 | 1.9M |
| 2025-08-07 | 19.97 | 20.49 | 19.85 | 20.04 | 3.6M |
| 2025-08-06 | 19.20 | 19.98 | 19.01 | 19.91 | 3.6M |
| 2025-08-05 | 19.08 | 19.27 | 18.98 | 19.23 | 1.4M |
| 2025-08-04 | 18.95 | 19.23 | 18.83 | 19.06 | 1.6M |
| 2025-08-01 | 18.79 | 19.08 | 18.68 | 19.01 | 1.5M |
| 2025-07-31 | 19.04 | 19.14 | 18.60 | 18.76 | 2.5M |
| 2025-07-30 | 19.29 | 19.31 | 18.95 | 19.14 | 1.4M |
| 2025-07-29 | 19.41 | 19.48 | 19.01 | 19.22 | 1.8M |
| 2025-07-28 | 19.55 | 19.64 | 19.02 | 19.41 | 2.7M |
| 2025-07-25 | 19.56 | 19.65 | 19.34 | 19.44 | 1.3M |
| 2025-07-24 | 19.63 | 19.82 | 19.40 | 19.56 | 1.7M |
| 2025-07-23 | 19.73 | 19.93 | 19.58 | 19.63 | 1.9M |
| 2025-07-22 | 20.24 | 20.24 | 19.48 | 19.79 | 3.2M |
| 2025-07-21 | 20.02 | 20.53 | 19.95 | 20.17 | 2.6M |
| 2025-07-18 | 20.37 | 20.57 | 19.85 | 20.02 | 1.8M |
| 2025-07-17 | 20.21 | 20.50 | 20.06 | 20.37 | 1.7M |
| 2025-07-16 | 20.34 | 20.47 | 20.18 | 20.22 | 1.6M |
| 2025-07-15 | 21.03 | 21.20 | 20.23 | 20.34 | 2.7M |
| 2025-07-14 | 20.30 | 21.30 | 20.30 | 21.05 | 3.1M |
| 2025-07-11 | 20.58 | 20.85 | 20.21 | 20.35 | 2.1M |
| 2025-07-10 | 20.45 | 21.20 | 20.30 | 20.70 | 2.7M |
| 2025-07-09 | 20.51 | 20.73 | 20.32 | 20.50 | 2.0M |
| 2025-07-08 | 20.68 | 20.99 | 20.41 | 20.50 | 2.0M |
| 2025-07-07 | 19.99 | 20.83 | 19.66 | 20.56 | 2.9M |
| 2025-07-04 | 20.52 | 20.52 | 19.45 | 19.89 | 4.2M |
| 2025-07-03 | 20.90 | 21.10 | 20.52 | 20.55 | 2.1M |
| 2025-07-02 | 21.32 | 21.36 | 20.75 | 20.93 | 2.3M |
| 2025-07-01 | 21.00 | 21.40 | 20.82 | 21.22 | 2.8M |
| 2025-06-30 | 20.41 | 21.90 | 20.38 | 21.08 | 6.3M |
| 2025-06-27 | 20.18 | 20.55 | 19.96 | 20.32 | 2.7M |
| 2025-06-26 | 20.01 | 20.45 | 19.74 | 20.04 | 1.9M |
| 2025-06-25 | 19.93 | 20.19 | 19.69 | 20.01 | 1.7M |
| 2025-06-24 | 19.77 | 20.41 | 19.70 | 19.92 | 2.8M |
| 2025-06-23 | 19.30 | 20.38 | 18.63 | 19.76 | 5.3M |
| 2025-06-20 | 19.04 | 19.28 | 18.78 | 18.86 | 2.0M |
| 2025-06-19 | 19.37 | 19.47 | 18.72 | 19.04 | 2.4M |
| 2025-06-18 | 19.41 | 19.76 | 19.11 | 19.37 | 2.5M |
| 2025-06-17 | 20.15 | 20.65 | 19.32 | 19.49 | 3.2M |
| 2025-06-16 | 19.73 | 20.21 | 19.20 | 20.16 | 3.8M |
| 2025-06-13 | 20.74 | 20.77 | 19.60 | 19.73 | 3.8M |
| 2025-06-12 | 20.66 | 21.18 | 20.33 | 20.84 | 3.6M |
| 2025-06-11 | 20.25 | 20.70 | 20.17 | 20.52 | 2.6M |
| 2025-06-10 | 20.33 | 20.68 | 20.06 | 20.31 | 3.0M |
| 2025-06-09 | 20.00 | 20.68 | 20.00 | 20.31 | 4.9M |
| 2025-06-06 | 19.46 | 20.26 | 19.32 | 19.74 | 4.9M |
| 2025-06-05 | 21.50 | 22.00 | 19.30 | 19.80 | 11.0M |
| 2025-06-04 | 20.38 | 21.46 | 20.31 | 21.46 | 7.3M |
| 2025-06-03 | 20.37 | 20.61 | 19.86 | 20.44 | 3.9M |
| 2025-05-30 | 20.02 | 20.80 | 19.72 | 20.36 | 4.7M |
| 2025-05-29 | 20.10 | 20.50 | 19.57 | 20.03 | 4.0M |
| 2025-05-28 | 20.02 | 20.29 | 19.49 | 20.09 | 4.1M |
| 2025-05-27 | 19.80 | 20.28 | 19.50 | 20.03 | 5.1M |
| 2025-05-26 | 20.08 | 20.65 | 19.47 | 19.71 | 5.6M |
| 2025-05-23 | 20.11 | 20.55 | 19.62 | 19.68 | 5.9M |
| 2025-05-22 | 20.64 | 21.48 | 19.88 | 20.17 | 10.3M |
| 2025-05-21 | 18.56 | 21.49 | 18.24 | 20.85 | 13.7M |
| 2025-05-20 | 18.38 | 18.86 | 18.10 | 18.60 | 7.0M |
| 2025-05-19 | 17.43 | 19.68 | 17.40 | 18.37 | 8.9M |
| 2025-05-16 | 17.19 | 17.72 | 17.06 | 17.50 | 3.8M |
| 2025-05-15 | 16.85 | 17.42 | 16.61 | 17.19 | 3.8M |
| 2025-05-14 | 16.93 | 17.20 | 16.68 | 16.81 | 2.5M |
| 2025-05-13 | 16.92 | 17.50 | 16.85 | 16.97 | 3.2M |
| 2025-05-12 | 17.06 | 17.17 | 16.60 | 16.91 | 2.9M |
| 2025-05-09 | 17.20 | 17.25 | 16.73 | 17.12 | 2.8M |
| 2025-05-08 | 16.86 | 17.21 | 16.74 | 17.16 | 2.4M |
| 2025-05-07 | 16.80 | 17.30 | 16.65 | 16.87 | 3.5M |
| 2025-05-06 | 16.53 | 16.79 | 16.20 | 16.68 | 2.9M |
| 2025-04-30 | 16.64 | 16.78 | 16.36 | 16.58 | 2.4M |
| 2025-04-29 | 15.80 | 16.69 | 15.65 | 16.54 | 3.5M |
| 2025-04-28 | 16.13 | 16.17 | 15.75 | 15.80 | 1.7M |
| 2025-04-25 | 15.97 | 16.27 | 15.71 | 16.00 | 2.5M |
| 2025-04-24 | 16.12 | 16.36 | 15.86 | 16.04 | 2.4M |
| 2025-04-23 | 16.04 | 16.32 | 15.85 | 16.22 | 3.3M |
| 2025-04-22 | 16.05 | 16.12 | 15.80 | 15.92 | 3.0M |
| 2025-04-21 | 15.49 | 16.07 | 15.24 | 16.03 | 4.5M |
| 2025-04-18 | 15.72 | 15.81 | 15.11 | 15.24 | 3.0M |
| 2025-04-17 | 15.85 | 15.97 | 15.53 | 15.55 | 3.9M |
| 2025-04-16 | 16.19 | 16.34 | 15.58 | 15.87 | 6.0M |
| 2025-04-15 | 14.59 | 16.50 | 14.59 | 16.36 | 8.8M |
| 2025-04-14 | 14.32 | 14.94 | 14.21 | 14.59 | 3.5M |
| 2025-04-11 | 13.82 | 14.29 | 13.81 | 14.20 | 2.2M |
| 2025-04-10 | 13.84 | 14.23 | 13.60 | 14.03 | 3.3M |
| 2025-04-09 | 13.00 | 13.59 | 11.81 | 13.47 | 4.1M |
| 2025-04-08 | 13.43 | 13.70 | 12.89 | 13.25 | 4.0M |
| 2025-04-07 | 13.96 | 14.40 | 12.65 | 12.92 | 6.4M |
| 2025-04-03 | 15.90 | 15.93 | 14.99 | 15.25 | 6.5M |
| 2025-04-02 | 16.39 | 16.55 | 16.06 | 16.38 | 4.4M |
| 2025-04-01 | 16.10 | 16.68 | 16.10 | 16.47 | 5.4M |
| 2025-03-31 | 16.46 | 16.46 | 15.82 | 16.08 | 5.8M |
| 2025-03-28 | 16.27 | 17.26 | 15.91 | 16.96 | 9.6M |
| 2025-03-27 | 17.33 | 17.43 | 16.43 | 16.52 | 9.0M |
| 2025-03-26 | 18.00 | 18.30 | 17.29 | 17.66 | 11.5M |
| 2025-03-25 | 21.80 | 21.80 | 18.42 | 18.58 | 19.7M |
| 2025-03-24 | 16.14 | 19.04 | 16.14 | 19.04 | 8.5M |
| 2025-03-21 | 15.55 | 15.99 | 15.35 | 15.87 | 3.5M |
| 2025-03-20 | 15.26 | 15.77 | 15.18 | 15.60 | 3.4M |
| 2025-03-19 | 15.54 | 15.71 | 15.11 | 15.20 | 2.2M |
| 2025-03-18 | 15.18 | 15.80 | 15.00 | 15.57 | 5.0M |
| 2025-03-17 | 14.99 | 15.25 | 14.86 | 15.15 | 2.3M |
| 2025-03-14 | 14.53 | 14.98 | 14.40 | 14.91 | 2.5M |
| 2025-03-13 | 14.72 | 14.80 | 14.29 | 14.51 | 1.7M |
| 2025-03-12 | 14.66 | 14.99 | 14.63 | 14.81 | 1.9M |
| 2025-03-11 | 14.52 | 14.68 | 14.41 | 14.66 | 1.0M |
| 2025-03-10 | 14.46 | 14.77 | 14.43 | 14.64 | 1.3M |
| 2025-03-07 | 14.10 | 14.75 | 14.10 | 14.54 | 1.2M |
| 2025-03-06 | 14.35 | 14.75 | 14.31 | 14.73 | 1.8M |
| 2025-03-05 | 14.52 | 14.52 | 14.10 | 14.37 | 1.3M |
| 2025-03-04 | 14.22 | 14.59 | 14.05 | 14.52 | 1.3M |
| 2025-03-03 | 14.31 | 14.69 | 14.30 | 14.36 | 1.7M |
| 2025-02-28 | 14.78 | 14.99 | 14.28 | 14.30 | 2.0M |
| 2025-02-27 | 14.66 | 14.83 | 14.37 | 14.75 | 2.7M |
| 2025-02-26 | 14.61 | 14.96 | 14.47 | 14.66 | 1.7M |
| 2025-02-25 | 14.52 | 14.75 | 14.43 | 14.55 | 1.2M |
| 2025-02-24 | 14.58 | 14.76 | 14.41 | 14.68 | 1.5M |
| 2025-02-21 | 14.81 | 14.99 | 14.31 | 14.65 | 1.8M |
| 2025-02-20 | 14.72 | 15.10 | 14.47 | 14.84 | 1.6M |
| 2025-02-19 | 14.37 | 14.84 | 14.26 | 14.62 | 1.5M |
| 2025-02-18 | 14.66 | 14.67 | 14.19 | 14.24 | 1.2M |
| 2025-02-17 | 14.70 | 14.87 | 14.58 | 14.66 | 1.1M |
| 2025-02-14 | 14.60 | 14.73 | 14.50 | 14.56 | 0.8M |
| 2025-02-13 | 14.98 | 15.18 | 14.67 | 14.72 | 1.4M |
| 2025-02-12 | 14.91 | 15.11 | 14.83 | 14.99 | 1.2M |
| 2025-02-11 | 15.12 | 15.19 | 14.82 | 15.00 | 1.2M |
| 2025-02-10 | 14.73 | 15.46 | 14.60 | 15.16 | 2.2M |
| 2025-02-07 | 14.51 | 14.76 | 14.40 | 14.76 | 2.1M |
| 2025-02-06 | 14.71 | 14.71 | 14.16 | 14.50 | 1.9M |
| 2025-02-05 | 15.49 | 15.51 | 14.20 | 14.28 | 2.6M |
| 2025-01-27 | 15.10 | 15.70 | 15.01 | 15.38 | 2.2M |
| 2025-01-24 | 15.03 | 15.18 | 14.80 | 15.09 | 1.5M |
| 2025-01-23 | 15.00 | 15.24 | 14.90 | 15.03 | 1.5M |
| 2025-01-22 | 15.00 | 15.16 | 14.64 | 14.83 | 1.7M |
| 2025-01-21 | 15.52 | 15.65 | 14.87 | 15.16 | 1.8M |
| 2025-01-20 | 14.67 | 16.19 | 14.67 | 15.26 | 2.8M |
| 2025-01-17 | 14.57 | 14.70 | 14.30 | 14.64 | 1.2M |
| 2025-01-16 | 14.76 | 15.11 | 14.32 | 14.47 | 1.4M |
| 2025-01-15 | 14.83 | 14.92 | 14.60 | 14.68 | 1.2M |
| 2025-01-14 | 14.05 | 14.73 | 14.05 | 14.68 | 1.6M |
| 2025-01-13 | 14.07 | 14.14 | 13.70 | 13.91 | 1.1M |
| 2025-01-10 | 14.79 | 14.82 | 14.08 | 14.08 | 1.4M |
| 2025-01-09 | 14.83 | 15.11 | 14.64 | 14.79 | 1.3M |
| 2025-01-08 | 14.60 | 14.93 | 14.28 | 14.83 | 1.4M |
| 2025-01-07 | 14.27 | 14.75 | 14.27 | 14.75 | 1.7M |
| 2025-01-06 | 14.53 | 14.74 | 13.73 | 14.30 | 1.9M |
| 2025-01-03 | 15.70 | 15.74 | 14.45 | 14.55 | 2.4M |
| 2025-01-02 | 15.86 | 16.13 | 15.36 | 15.55 | 2.0M |