24.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 23.80 | 23.80 | 23.56 | 23.59 | 416.4K |
| 09:35 | 23.57 | 23.77 | 23.57 | 23.70 | 256.0K |
| 09:40 | 23.72 | 23.72 | 23.60 | 23.63 | 238.5K |
| 09:45 | 23.63 | 23.63 | 23.36 | 23.37 | 680.4K |
| 09:50 | 23.36 | 23.36 | 23.28 | 23.29 | 382.7K |
| 09:55 | 23.29 | 23.40 | 23.29 | 23.36 | 316.0K |
| 10:00 | 23.38 | 23.49 | 23.36 | 23.49 | 143.3K |
| 10:05 | 23.50 | 23.61 | 23.49 | 23.57 | 180.3K |
| 10:10 | 23.57 | 23.65 | 23.56 | 23.62 | 185.6K |
| 10:15 | 23.65 | 23.70 | 23.60 | 23.60 | 261.8K |
| 10:20 | 23.61 | 23.67 | 23.56 | 23.64 | 319.3K |
| 10:25 | 23.66 | 23.70 | 23.53 | 23.53 | 310.3K |
| 10:30 | 23.65 | 23.68 | 23.53 | 23.64 | 395.3K |
| 10:35 | 23.64 | 23.70 | 23.64 | 23.69 | 116.2K |
| 10:40 | 23.67 | 23.70 | 23.63 | 23.65 | 61.6K |
| 10:45 | 23.65 | 23.75 | 23.65 | 23.65 | 263.6K |
| 10:50 | 23.64 | 23.67 | 23.61 | 23.62 | 83.5K |
| 10:55 | 23.62 | 23.65 | 23.60 | 23.62 | 143.5K |
| 11:00 | 23.63 | 23.75 | 23.63 | 23.74 | 76.7K |
| 11:05 | 23.73 | 23.82 | 23.73 | 23.73 | 144.8K |
| 11:10 | 23.73 | 23.79 | 23.73 | 23.79 | 80.4K |
| 11:15 | 23.78 | 23.80 | 23.69 | 23.69 | 141.6K |
| 11:20 | 23.70 | 23.70 | 23.65 | 23.67 | 27.8K |
| 11:25 | 23.67 | 23.69 | 23.64 | 23.66 | 61.6K |
| 13:00 | 23.65 | 23.65 | 23.54 | 23.57 | 119.6K |
| 13:05 | 23.55 | 23.73 | 23.54 | 23.70 | 133.4K |
| 13:10 | 23.66 | 23.72 | 23.63 | 23.70 | 93.0K |
| 13:15 | 23.70 | 23.73 | 23.68 | 23.68 | 69.6K |
| 13:20 | 23.67 | 23.73 | 23.66 | 23.67 | 45.0K |
| 13:25 | 23.67 | 23.67 | 23.61 | 23.63 | 63.3K |
| 13:30 | 23.63 | 23.63 | 23.57 | 23.57 | 121.1K |
| 13:35 | 23.59 | 23.59 | 23.51 | 23.52 | 147.0K |
| 13:40 | 23.51 | 23.72 | 23.50 | 23.70 | 213.0K |
| 13:45 | 23.62 | 23.69 | 23.61 | 23.68 | 72.8K |
| 13:50 | 23.69 | 23.73 | 23.66 | 23.68 | 98.5K |
| 13:55 | 23.67 | 23.68 | 23.64 | 23.64 | 56.6K |
| 14:00 | 23.65 | 23.70 | 23.60 | 23.70 | 117.4K |
| 14:05 | 23.69 | 23.70 | 23.62 | 23.68 | 86.2K |
| 14:10 | 23.68 | 23.69 | 23.66 | 23.66 | 55.6K |
| 14:15 | 23.67 | 23.76 | 23.67 | 23.76 | 131.9K |
| 14:20 | 23.76 | 23.84 | 23.70 | 23.84 | 232.5K |
| 14:25 | 23.82 | 23.84 | 23.69 | 23.70 | 108.2K |
| 14:30 | 23.71 | 23.75 | 23.63 | 23.63 | 127.4K |
| 14:35 | 23.64 | 23.65 | 23.53 | 23.60 | 154.3K |
| 14:40 | 23.60 | 23.66 | 23.55 | 23.65 | 189.7K |
| 14:45 | 23.62 | 23.63 | 23.54 | 23.54 | 184.0K |
| 14:50 | 23.56 | 23.60 | 23.51 | 23.53 | 254.6K |
| 14:55 | 23.53 | 23.63 | 23.52 | 23.60 | 116.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 23.54 | 24.49 | 23.42 | 24.00 | 10.4M |
| 2025-09-29 | 23.50 | 23.63 | 23.05 | 23.54 | 6.7M |
| 2025-09-26 | 23.75 | 23.85 | 23.28 | 23.62 | 8.4M |
| 2025-09-25 | 23.63 | 23.98 | 23.63 | 23.83 | 5.6M |
| 2025-09-24 | 23.46 | 24.08 | 23.44 | 23.80 | 6.1M |
| 2025-09-23 | 24.25 | 24.54 | 23.11 | 23.78 | 10.5M |
| 2025-09-22 | 25.02 | 25.02 | 23.40 | 23.95 | 12.8M |
| 2025-09-19 | 25.28 | 25.94 | 24.60 | 25.00 | 15.2M |
| 2025-09-18 | 24.42 | 25.69 | 24.42 | 25.28 | 18.7M |
| 2025-09-17 | 24.68 | 24.75 | 24.32 | 24.62 | 7.2M |
| 2025-09-16 | 24.02 | 24.75 | 23.96 | 24.62 | 12.3M |
| 2025-09-15 | 23.49 | 24.83 | 23.40 | 24.11 | 12.0M |
| 2025-09-12 | 24.17 | 24.37 | 23.45 | 23.49 | 12.6M |
| 2025-09-11 | 23.50 | 24.20 | 23.50 | 24.17 | 16.7M |
| 2025-09-10 | 22.94 | 23.93 | 22.65 | 23.49 | 13.9M |
| 2025-09-09 | 22.46 | 24.08 | 22.26 | 22.94 | 19.2M |
| 2025-09-08 | 22.00 | 22.48 | 21.88 | 22.47 | 9.0M |
| 2025-09-05 | 21.85 | 22.00 | 21.53 | 22.00 | 6.2M |
| 2025-09-04 | 21.33 | 22.39 | 21.33 | 21.89 | 10.5M |
| 2025-09-03 | 23.19 | 23.47 | 22.04 | 22.11 | 11.0M |
| 2025-09-02 | 23.79 | 23.89 | 22.77 | 23.19 | 11.5M |
| 2025-09-01 | 24.10 | 24.30 | 23.72 | 23.79 | 8.5M |
| 2025-08-29 | 24.26 | 24.38 | 23.91 | 24.23 | 9.3M |
| 2025-08-28 | 24.06 | 24.55 | 22.65 | 24.26 | 19.3M |
| 2025-08-27 | 25.34 | 25.36 | 24.00 | 24.02 | 16.2M |
| 2025-08-26 | 25.61 | 25.82 | 25.18 | 25.39 | 14.1M |
| 2025-08-25 | 24.60 | 26.07 | 24.35 | 25.60 | 23.4M |
| 2025-08-22 | 24.46 | 24.88 | 24.07 | 24.60 | 15.4M |
| 2025-08-21 | 24.10 | 24.84 | 23.94 | 24.46 | 15.7M |
| 2025-08-20 | 24.07 | 24.45 | 23.91 | 24.17 | 12.4M |
| 2025-08-19 | 24.52 | 24.58 | 23.90 | 24.07 | 12.9M |
| 2025-08-18 | 24.54 | 24.90 | 24.29 | 24.52 | 14.9M |
| 2025-08-15 | 24.71 | 25.00 | 24.40 | 24.59 | 16.9M |
| 2025-08-14 | 26.60 | 26.72 | 25.00 | 25.01 | 25.0M |
| 2025-08-13 | 25.53 | 26.85 | 25.50 | 26.60 | 25.0M |
| 2025-08-12 | 26.33 | 27.03 | 25.81 | 25.98 | 26.7M |
| 2025-08-11 | 24.95 | 27.31 | 24.60 | 26.33 | 38.7M |
| 2025-08-08 | 23.68 | 25.16 | 23.68 | 24.83 | 25.4M |
| 2025-08-07 | 24.17 | 24.37 | 23.63 | 23.94 | 19.2M |
| 2025-08-06 | 23.55 | 24.55 | 23.35 | 24.23 | 23.0M |
| 2025-08-05 | 23.43 | 24.10 | 23.27 | 23.70 | 23.6M |
| 2025-08-04 | 22.99 | 23.80 | 22.91 | 23.56 | 25.5M |
| 2025-08-01 | 24.59 | 24.70 | 22.58 | 23.18 | 43.2M |
| 2025-07-31 | 21.61 | 23.77 | 21.40 | 23.77 | 24.4M |
| 2025-07-30 | 21.45 | 22.29 | 21.27 | 21.61 | 17.1M |
| 2025-07-29 | 21.06 | 21.74 | 20.92 | 21.45 | 12.5M |
| 2025-07-28 | 20.93 | 21.36 | 20.87 | 21.17 | 9.8M |
| 2025-07-25 | 20.71 | 21.00 | 20.58 | 20.91 | 9.5M |
| 2025-07-24 | 20.60 | 20.95 | 20.45 | 20.71 | 9.0M |
| 2025-07-23 | 20.88 | 21.26 | 20.52 | 20.59 | 10.6M |
| 2025-07-22 | 20.68 | 21.19 | 20.62 | 20.82 | 10.9M |
| 2025-07-21 | 20.69 | 20.83 | 20.47 | 20.78 | 9.6M |
| 2025-07-18 | 20.44 | 21.00 | 20.35 | 20.79 | 13.6M |
| 2025-07-17 | 20.34 | 20.52 | 20.15 | 20.45 | 7.6M |
| 2025-07-16 | 20.15 | 20.46 | 19.82 | 20.33 | 8.4M |
| 2025-07-15 | 20.00 | 20.12 | 19.76 | 19.95 | 5.4M |
| 2025-07-14 | 20.02 | 20.18 | 19.97 | 20.09 | 6.0M |
| 2025-07-11 | 19.85 | 20.10 | 19.81 | 20.04 | 6.0M |
| 2025-07-10 | 19.80 | 20.06 | 19.61 | 19.97 | 6.6M |
| 2025-07-09 | 20.06 | 20.16 | 19.80 | 19.80 | 8.0M |
| 2025-07-08 | 20.35 | 20.63 | 20.02 | 20.12 | 9.0M |
| 2025-07-07 | 20.10 | 20.60 | 19.99 | 20.44 | 7.9M |
| 2025-07-04 | 20.56 | 20.58 | 20.11 | 20.20 | 11.7M |
| 2025-07-03 | 20.15 | 20.56 | 20.08 | 20.23 | 6.4M |
| 2025-07-02 | 20.51 | 20.54 | 20.12 | 20.15 | 9.5M |
| 2025-07-01 | 20.64 | 20.75 | 20.29 | 20.54 | 14.4M |
| 2025-06-30 | 19.83 | 20.64 | 19.83 | 20.49 | 16.4M |
| 2025-06-27 | 19.75 | 20.44 | 19.70 | 19.85 | 13.5M |
| 2025-06-26 | 19.00 | 20.69 | 19.00 | 19.88 | 22.2M |
| 2025-06-25 | 18.83 | 19.28 | 18.75 | 19.17 | 7.5M |
| 2025-06-24 | 18.60 | 18.86 | 18.50 | 18.81 | 5.5M |
| 2025-06-23 | 18.01 | 18.78 | 18.01 | 18.73 | 7.1M |
| 2025-06-20 | 18.45 | 18.54 | 18.08 | 18.13 | 5.6M |
| 2025-06-19 | 19.11 | 19.32 | 18.38 | 18.49 | 10.9M |
| 2025-06-18 | 19.56 | 19.76 | 19.29 | 19.33 | 7.0M |
| 2025-06-17 | 19.57 | 19.66 | 19.20 | 19.56 | 7.7M |
| 2025-06-16 | 19.53 | 19.88 | 19.46 | 19.61 | 7.6M |
| 2025-06-13 | 19.85 | 20.20 | 19.55 | 19.68 | 13.7M |
| 2025-06-12 | 20.00 | 20.24 | 19.81 | 19.86 | 7.9M |
| 2025-06-11 | 20.18 | 20.29 | 19.92 | 20.03 | 10.1M |
| 2025-06-10 | 19.55 | 20.56 | 19.45 | 20.20 | 21.7M |
| 2025-06-09 | 19.03 | 19.77 | 19.03 | 19.61 | 11.3M |
| 2025-06-06 | 19.05 | 19.49 | 18.90 | 19.07 | 8.6M |
| 2025-06-05 | 18.74 | 19.15 | 18.70 | 19.04 | 7.7M |
| 2025-06-04 | 19.25 | 19.25 | 18.80 | 18.81 | 10.8M |
| 2025-06-03 | 18.60 | 19.18 | 18.43 | 18.98 | 21.0M |
| 2025-05-30 | 20.90 | 21.20 | 19.95 | 20.01 | 15.6M |
| 2025-05-29 | 19.87 | 21.15 | 19.62 | 20.50 | 20.9M |
| 2025-05-28 | 20.16 | 20.52 | 19.95 | 19.95 | 11.7M |
| 2025-05-27 | 20.50 | 20.50 | 19.93 | 20.16 | 12.5M |
| 2025-05-26 | 20.06 | 20.87 | 19.65 | 20.68 | 17.0M |
| 2025-05-23 | 19.75 | 20.36 | 19.58 | 19.87 | 12.1M |
| 2025-05-22 | 19.95 | 20.22 | 19.71 | 19.75 | 10.3M |
| 2025-05-21 | 20.50 | 20.51 | 19.97 | 20.03 | 14.2M |
| 2025-05-20 | 20.62 | 21.20 | 20.28 | 20.68 | 28.1M |
| 2025-05-19 | 19.98 | 21.75 | 19.79 | 21.17 | 41.9M |
| 2025-05-16 | 19.45 | 20.51 | 19.20 | 19.77 | 22.2M |
| 2025-05-15 | 19.29 | 19.85 | 19.01 | 19.45 | 12.7M |
| 2025-05-14 | 19.45 | 19.80 | 19.09 | 19.28 | 9.1M |
| 2025-05-13 | 19.71 | 20.05 | 19.50 | 19.56 | 11.2M |
| 2025-05-12 | 19.20 | 19.91 | 19.19 | 19.71 | 17.0M |
| 2025-05-09 | 20.42 | 20.55 | 19.41 | 19.41 | 18.6M |
| 2025-05-08 | 19.85 | 20.50 | 19.75 | 20.37 | 18.9M |
| 2025-05-07 | 19.98 | 20.49 | 19.66 | 19.85 | 23.4M |
| 2025-05-06 | 19.12 | 19.97 | 19.12 | 19.84 | 20.1M |
| 2025-04-30 | 18.54 | 19.33 | 18.54 | 19.06 | 9.1M |
| 2025-04-29 | 18.48 | 19.04 | 18.29 | 18.60 | 7.5M |
| 2025-04-28 | 19.15 | 19.17 | 18.46 | 18.53 | 8.7M |
| 2025-04-25 | 19.33 | 19.35 | 18.60 | 18.98 | 13.2M |
| 2025-04-24 | 18.87 | 19.77 | 18.70 | 19.39 | 21.5M |
| 2025-04-23 | 19.31 | 19.35 | 18.84 | 18.84 | 20.4M |
| 2025-04-22 | 17.46 | 19.18 | 17.39 | 19.18 | 27.7M |
| 2025-04-21 | 17.40 | 17.54 | 17.30 | 17.44 | 5.3M |
| 2025-04-18 | 17.13 | 17.59 | 17.12 | 17.40 | 7.6M |
| 2025-04-17 | 16.96 | 17.33 | 16.85 | 17.12 | 4.2M |
| 2025-04-16 | 17.91 | 17.99 | 16.93 | 17.12 | 10.7M |
| 2025-04-15 | 17.00 | 17.60 | 16.74 | 17.60 | 10.5M |
| 2025-04-14 | 16.75 | 17.22 | 16.75 | 17.00 | 6.3M |
| 2025-04-11 | 16.60 | 17.01 | 16.45 | 16.67 | 7.1M |
| 2025-04-10 | 16.80 | 17.28 | 16.63 | 16.68 | 14.2M |
| 2025-04-09 | 15.45 | 16.86 | 14.90 | 16.79 | 16.4M |
| 2025-04-08 | 16.22 | 16.67 | 15.27 | 15.75 | 15.3M |
| 2025-04-07 | 17.60 | 17.90 | 16.62 | 16.62 | 12.0M |
| 2025-04-03 | 18.02 | 19.37 | 18.01 | 18.47 | 16.2M |
| 2025-04-02 | 17.94 | 18.77 | 17.86 | 18.28 | 11.8M |
| 2025-04-01 | 17.42 | 19.14 | 17.42 | 18.23 | 14.2M |
| 2025-03-31 | 17.70 | 17.73 | 17.12 | 17.42 | 6.6M |
| 2025-03-28 | 17.85 | 18.14 | 17.72 | 17.80 | 5.4M |
| 2025-03-27 | 18.20 | 18.40 | 17.80 | 17.90 | 8.2M |
| 2025-03-26 | 18.61 | 18.97 | 18.36 | 18.42 | 10.1M |
| 2025-03-25 | 18.35 | 19.48 | 18.14 | 18.84 | 21.3M |
| 2025-03-24 | 18.73 | 19.00 | 17.70 | 18.19 | 12.3M |
| 2025-03-21 | 19.37 | 19.43 | 18.83 | 18.91 | 11.4M |
| 2025-03-20 | 19.09 | 19.69 | 19.05 | 19.48 | 14.0M |
| 2025-03-19 | 18.70 | 19.32 | 18.70 | 19.19 | 13.2M |
| 2025-03-18 | 18.63 | 19.20 | 18.51 | 18.85 | 13.6M |
| 2025-03-17 | 18.30 | 19.40 | 18.26 | 18.61 | 19.0M |
| 2025-03-14 | 18.19 | 18.51 | 18.00 | 18.30 | 7.2M |
| 2025-03-13 | 18.35 | 18.75 | 18.03 | 18.26 | 7.0M |
| 2025-03-12 | 18.40 | 18.96 | 18.30 | 18.47 | 10.5M |
| 2025-03-11 | 18.13 | 18.38 | 17.91 | 18.25 | 6.5M |
| 2025-03-10 | 18.03 | 18.38 | 18.03 | 18.16 | 6.1M |
| 2025-03-07 | 18.05 | 18.68 | 18.01 | 18.16 | 9.5M |
| 2025-03-06 | 18.00 | 18.20 | 17.88 | 18.18 | 8.5M |
| 2025-03-05 | 17.53 | 18.18 | 17.35 | 18.08 | 9.7M |
| 2025-03-04 | 17.28 | 17.78 | 17.08 | 17.56 | 7.6M |
| 2025-03-03 | 17.18 | 17.36 | 17.03 | 17.21 | 5.9M |
| 2025-02-28 | 17.92 | 18.10 | 17.11 | 17.19 | 9.2M |
| 2025-02-27 | 18.68 | 18.83 | 17.82 | 18.08 | 11.7M |
| 2025-02-26 | 18.70 | 19.26 | 18.50 | 18.81 | 9.4M |
| 2025-02-25 | 18.60 | 18.94 | 18.54 | 18.59 | 9.1M |
| 2025-02-24 | 18.85 | 19.29 | 18.59 | 18.81 | 11.6M |
| 2025-02-21 | 19.04 | 19.35 | 18.88 | 18.99 | 16.4M |
| 2025-02-20 | 18.48 | 19.86 | 18.42 | 19.45 | 24.4M |
| 2025-02-19 | 18.01 | 18.75 | 18.01 | 18.56 | 10.5M |
| 2025-02-18 | 18.00 | 18.98 | 17.87 | 18.40 | 16.1M |
| 2025-02-17 | 18.10 | 18.23 | 17.78 | 18.00 | 4.7M |
| 2025-02-14 | 17.92 | 18.16 | 17.80 | 18.05 | 5.6M |
| 2025-02-13 | 18.39 | 18.57 | 18.09 | 18.12 | 5.8M |
| 2025-02-12 | 18.25 | 18.43 | 18.07 | 18.38 | 5.7M |
| 2025-02-11 | 18.63 | 18.70 | 18.18 | 18.25 | 7.1M |
| 2025-02-10 | 18.17 | 19.00 | 18.02 | 18.71 | 12.4M |
| 2025-02-07 | 17.80 | 18.20 | 17.69 | 17.94 | 8.6M |
| 2025-02-06 | 17.23 | 18.05 | 17.10 | 17.88 | 8.4M |
| 2025-02-05 | 17.47 | 17.49 | 17.12 | 17.23 | 4.2M |
| 2025-01-27 | 17.60 | 17.85 | 17.11 | 17.34 | 6.7M |
| 2025-01-24 | 17.71 | 17.78 | 17.35 | 17.54 | 5.1M |
| 2025-01-23 | 18.16 | 18.33 | 17.55 | 17.56 | 8.0M |
| 2025-01-22 | 17.69 | 18.50 | 17.69 | 17.74 | 11.5M |
| 2025-01-21 | 16.98 | 18.40 | 16.41 | 18.28 | 16.6M |
| 2025-01-20 | 16.70 | 16.84 | 16.60 | 16.78 | 4.1M |
| 2025-01-17 | 16.40 | 16.67 | 16.34 | 16.55 | 4.7M |
| 2025-01-16 | 16.77 | 17.16 | 16.55 | 16.67 | 5.8M |
| 2025-01-15 | 17.18 | 17.28 | 16.80 | 16.84 | 5.1M |
| 2025-01-14 | 16.40 | 17.22 | 16.21 | 17.16 | 8.9M |
| 2025-01-13 | 15.68 | 16.49 | 15.50 | 16.33 | 15.0M |
| 2025-01-10 | 17.89 | 18.05 | 17.12 | 17.15 | 5.9M |
| 2025-01-09 | 17.82 | 18.20 | 17.81 | 17.90 | 5.8M |
| 2025-01-08 | 17.87 | 18.49 | 17.35 | 18.04 | 8.7M |
| 2025-01-07 | 17.34 | 17.88 | 17.24 | 17.86 | 8.2M |
| 2025-01-06 | 17.90 | 18.70 | 17.30 | 17.34 | 10.8M |
| 2025-01-03 | 18.99 | 19.08 | 17.82 | 17.90 | 11.3M |
| 2025-01-02 | 18.14 | 19.70 | 17.68 | 18.79 | 19.4M |