25.63
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.40 | 25.66 | 25.05 | 25.57 | 6,283.3K |
| 09:35 | 25.57 | 25.74 | 25.47 | 25.47 | 4,781.0K |
| 09:40 | 25.49 | 25.68 | 25.45 | 25.56 | 2,901.0K |
| 09:45 | 25.56 | 25.73 | 25.53 | 25.59 | 3,415.5K |
| 09:50 | 25.58 | 25.65 | 25.45 | 25.62 | 3,011.8K |
| 09:55 | 25.61 | 25.64 | 25.41 | 25.41 | 1,992.8K |
| 10:00 | 25.42 | 25.58 | 25.34 | 25.56 | 3,667.0K |
| 10:05 | 25.58 | 25.69 | 25.48 | 25.48 | 2,759.3K |
| 10:10 | 25.48 | 25.68 | 25.47 | 25.66 | 2,464.1K |
| 10:15 | 25.66 | 25.68 | 25.38 | 25.39 | 1,693.3K |
| 10:20 | 25.39 | 25.51 | 25.37 | 25.37 | 1,879.3K |
| 10:25 | 25.35 | 25.35 | 25.13 | 25.21 | 4,500.6K |
| 10:30 | 25.22 | 25.22 | 25.06 | 25.13 | 2,692.5K |
| 10:35 | 25.19 | 25.37 | 25.12 | 25.14 | 2,118.7K |
| 10:40 | 25.14 | 25.34 | 25.06 | 25.33 | 1,633.2K |
| 10:45 | 25.34 | 25.47 | 25.28 | 25.30 | 1,912.7K |
| 10:50 | 25.31 | 25.31 | 25.06 | 25.15 | 1,371.9K |
| 10:55 | 25.15 | 25.15 | 25.06 | 25.15 | 893.1K |
| 11:00 | 25.13 | 25.19 | 25.01 | 25.15 | 1,958.1K |
| 11:05 | 25.15 | 25.24 | 25.10 | 25.15 | 766.4K |
| 11:10 | 25.15 | 25.30 | 25.12 | 25.12 | 584.5K |
| 11:15 | 25.15 | 25.23 | 25.13 | 25.21 | 589.6K |
| 11:20 | 25.20 | 25.20 | 24.96 | 24.97 | 1,078.0K |
| 11:25 | 24.97 | 24.97 | 24.90 | 24.96 | 1,191.6K |
| 11:30 | 24.96 | 24.96 | 24.96 | 24.96 | 4.7K |
| 13:00 | 24.94 | 24.94 | 24.74 | 24.74 | 2,062.4K |
| 13:05 | 24.74 | 24.93 | 24.70 | 24.89 | 2,085.3K |
| 13:10 | 24.88 | 25.00 | 24.83 | 24.99 | 1,073.2K |
| 13:15 | 24.95 | 24.97 | 24.79 | 24.83 | 659.0K |
| 13:20 | 24.83 | 25.01 | 24.83 | 24.97 | 961.8K |
| 13:25 | 24.96 | 25.05 | 24.92 | 24.99 | 903.7K |
| 13:30 | 24.96 | 25.07 | 24.88 | 24.90 | 898.9K |
| 13:35 | 24.89 | 24.93 | 24.86 | 24.87 | 610.4K |
| 13:40 | 24.86 | 24.86 | 24.78 | 24.80 | 593.8K |
| 13:45 | 24.80 | 24.84 | 24.78 | 24.83 | 507.2K |
| 13:50 | 24.83 | 24.92 | 24.78 | 24.92 | 530.2K |
| 13:55 | 24.92 | 24.92 | 24.85 | 24.92 | 379.9K |
| 14:00 | 24.90 | 24.91 | 24.73 | 24.79 | 869.1K |
| 14:05 | 24.77 | 24.78 | 24.66 | 24.66 | 1,007.2K |
| 14:10 | 24.65 | 24.71 | 24.60 | 24.65 | 1,509.7K |
| 14:15 | 24.65 | 24.85 | 24.65 | 24.83 | 686.8K |
| 14:20 | 24.81 | 24.87 | 24.80 | 24.81 | 589.7K |
| 14:25 | 24.81 | 25.02 | 24.80 | 25.02 | 970.8K |
| 14:30 | 25.01 | 25.02 | 24.90 | 25.02 | 1,115.8K |
| 14:35 | 25.03 | 25.06 | 24.98 | 25.06 | 1,186.9K |
| 14:40 | 25.07 | 25.11 | 25.00 | 25.09 | 1,751.7K |
| 14:45 | 25.08 | 25.24 | 25.08 | 25.24 | 2,101.0K |
| 14:50 | 25.22 | 25.26 | 25.17 | 25.24 | 2,641.2K |
| 14:55 | 25.25 | 25.27 | 25.23 | 25.27 | 1,018.2K |
| 15:40 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.16 | 25.85 | 24.93 | 25.63 | 55.1M |
| 2025-09-26 | 25.45 | 25.83 | 24.77 | 24.79 | 59.0M |
| 2025-09-25 | 25.33 | 26.25 | 25.33 | 25.52 | 78.0M |
| 2025-09-24 | 25.00 | 25.55 | 24.60 | 25.22 | 59.9M |
| 2025-09-23 | 25.50 | 25.77 | 24.58 | 25.28 | 83.3M |
| 2025-09-22 | 24.32 | 25.86 | 24.13 | 25.39 | 90.5M |
| 2025-09-19 | 24.81 | 25.07 | 23.80 | 23.96 | 101.0M |
| 2025-09-18 | 26.30 | 26.56 | 24.60 | 25.05 | 149.1M |
| 2025-09-17 | 24.50 | 26.68 | 24.36 | 26.17 | 131.6M |
| 2025-09-16 | 22.70 | 24.87 | 22.70 | 24.50 | 140.5M |
| 2025-09-15 | 22.59 | 23.12 | 22.46 | 22.61 | 57.7M |
| 2025-09-12 | 22.85 | 23.14 | 22.48 | 22.55 | 55.9M |
| 2025-09-11 | 22.10 | 22.94 | 21.89 | 22.94 | 67.1M |
| 2025-09-10 | 22.22 | 22.62 | 21.80 | 22.00 | 41.5M |
| 2025-09-09 | 22.31 | 22.62 | 21.93 | 22.27 | 49.5M |
| 2025-09-08 | 21.45 | 22.60 | 21.33 | 22.31 | 71.6M |
| 2025-09-05 | 20.69 | 21.28 | 20.58 | 21.25 | 41.8M |
| 2025-09-04 | 21.80 | 22.00 | 20.20 | 20.65 | 64.2M |
| 2025-09-03 | 22.30 | 22.43 | 21.62 | 21.73 | 55.2M |
| 2025-09-02 | 22.21 | 22.79 | 21.15 | 22.43 | 108.8M |
| 2025-09-01 | 23.40 | 23.60 | 22.25 | 22.32 | 92.8M |
| 2025-08-29 | 24.19 | 24.27 | 22.84 | 23.21 | 78.2M |
| 2025-08-28 | 22.60 | 23.49 | 22.57 | 23.45 | 84.2M |
| 2025-08-27 | 23.00 | 24.27 | 22.66 | 22.70 | 118.6M |
| 2025-08-26 | 22.47 | 22.89 | 22.33 | 22.64 | 64.4M |
| 2025-08-25 | 22.42 | 22.98 | 22.22 | 22.46 | 85.3M |
| 2025-08-22 | 21.67 | 22.50 | 21.66 | 22.15 | 75.4M |
| 2025-08-21 | 23.00 | 23.00 | 21.61 | 21.76 | 107.6M |
| 2025-08-20 | 22.14 | 23.16 | 21.65 | 23.06 | 128.0M |
| 2025-08-19 | 22.08 | 22.86 | 20.90 | 21.94 | 175.8M |
| 2025-08-18 | 20.20 | 21.53 | 20.20 | 21.53 | 90.7M |
| 2025-08-15 | 18.99 | 19.58 | 18.99 | 19.57 | 66.9M |
| 2025-08-14 | 19.41 | 19.53 | 18.69 | 18.95 | 67.0M |
| 2025-08-13 | 18.78 | 19.39 | 18.58 | 19.20 | 80.3M |
| 2025-08-12 | 18.58 | 18.85 | 18.45 | 18.65 | 42.7M |
| 2025-08-11 | 18.52 | 18.64 | 18.45 | 18.48 | 33.8M |
| 2025-08-08 | 18.71 | 18.74 | 18.38 | 18.43 | 35.5M |
| 2025-08-07 | 18.90 | 19.05 | 18.61 | 18.69 | 48.6M |
| 2025-08-06 | 18.50 | 19.08 | 18.41 | 18.89 | 72.1M |
| 2025-08-05 | 18.70 | 18.77 | 18.37 | 18.49 | 52.6M |
| 2025-08-04 | 18.01 | 18.51 | 17.84 | 18.51 | 70.1M |
| 2025-08-01 | 17.75 | 18.48 | 17.72 | 17.90 | 63.1M |
| 2025-07-31 | 17.36 | 18.08 | 17.33 | 17.59 | 52.4M |
| 2025-07-30 | 17.79 | 17.79 | 17.31 | 17.42 | 33.5M |
| 2025-07-29 | 17.77 | 17.87 | 17.55 | 17.84 | 29.2M |
| 2025-07-28 | 17.80 | 18.00 | 17.68 | 17.76 | 32.9M |
| 2025-07-25 | 18.14 | 18.28 | 17.43 | 17.71 | 72.5M |
| 2025-07-24 | 17.88 | 18.43 | 17.88 | 18.16 | 39.2M |
| 2025-07-23 | 18.60 | 18.62 | 17.97 | 17.97 | 54.5M |
| 2025-07-22 | 18.73 | 18.73 | 18.41 | 18.63 | 37.4M |
| 2025-07-21 | 18.26 | 18.74 | 18.07 | 18.73 | 59.8M |
| 2025-07-18 | 18.20 | 18.23 | 17.80 | 18.01 | 38.0M |
| 2025-07-17 | 17.84 | 18.27 | 17.62 | 18.15 | 55.2M |
| 2025-07-16 | 17.20 | 17.92 | 17.20 | 17.76 | 63.6M |
| 2025-07-15 | 17.25 | 17.36 | 16.94 | 17.26 | 26.8M |
| 2025-07-14 | 16.98 | 17.39 | 16.91 | 17.27 | 34.0M |
| 2025-07-11 | 16.87 | 17.13 | 16.83 | 16.96 | 24.2M |
| 2025-07-10 | 17.00 | 17.02 | 16.79 | 16.95 | 24.4M |
| 2025-07-09 | 17.34 | 17.47 | 17.02 | 17.13 | 28.9M |
| 2025-07-08 | 16.86 | 17.35 | 16.79 | 17.27 | 33.8M |
| 2025-07-07 | 17.07 | 17.10 | 16.86 | 16.92 | 19.5M |
| 2025-07-04 | 17.24 | 17.25 | 16.98 | 17.17 | 27.9M |
| 2025-07-03 | 17.31 | 17.39 | 17.11 | 17.33 | 25.6M |
| 2025-07-02 | 17.50 | 17.50 | 17.20 | 17.35 | 25.4M |
| 2025-07-01 | 17.55 | 17.62 | 17.28 | 17.61 | 30.4M |
| 2025-06-30 | 17.66 | 17.66 | 17.39 | 17.59 | 36.7M |
| 2025-06-27 | 17.43 | 17.60 | 17.17 | 17.60 | 38.2M |
| 2025-06-26 | 17.40 | 17.79 | 17.24 | 17.45 | 39.5M |
| 2025-06-25 | 17.07 | 17.43 | 17.07 | 17.38 | 41.5M |
| 2025-06-24 | 16.50 | 17.04 | 16.49 | 17.02 | 45.0M |
| 2025-06-23 | 16.17 | 16.46 | 16.12 | 16.36 | 24.6M |
| 2025-06-20 | 16.56 | 16.72 | 16.29 | 16.32 | 24.0M |
| 2025-06-19 | 16.65 | 17.09 | 16.58 | 16.65 | 40.3M |
| 2025-06-18 | 16.60 | 16.74 | 16.47 | 16.72 | 21.7M |
| 2025-06-17 | 16.68 | 16.83 | 16.60 | 16.69 | 17.2M |
| 2025-06-16 | 16.63 | 16.81 | 16.59 | 16.68 | 22.1M |
| 2025-06-13 | 17.18 | 17.22 | 16.71 | 16.75 | 27.2M |
| 2025-06-12 | 17.18 | 17.42 | 17.09 | 17.31 | 22.0M |
| 2025-06-11 | 17.38 | 17.44 | 17.19 | 17.30 | 29.6M |
| 2025-06-10 | 17.37 | 17.41 | 16.68 | 16.94 | 37.9M |
| 2025-06-09 | 17.27 | 17.59 | 17.20 | 17.35 | 25.5M |
| 2025-06-06 | 17.50 | 17.52 | 17.21 | 17.26 | 24.3M |
| 2025-06-05 | 17.25 | 17.67 | 17.12 | 17.60 | 34.2M |
| 2025-06-04 | 17.18 | 17.60 | 17.17 | 17.29 | 30.7M |
| 2025-06-03 | 17.06 | 17.25 | 17.01 | 17.17 | 17.9M |
| 2025-05-30 | 17.75 | 17.80 | 17.16 | 17.19 | 36.5M |
| 2025-05-29 | 17.51 | 18.11 | 17.51 | 17.85 | 37.5M |
| 2025-05-28 | 17.59 | 17.79 | 17.44 | 17.53 | 25.8M |
| 2025-05-27 | 18.03 | 18.09 | 17.52 | 17.60 | 36.6M |
| 2025-05-26 | 18.26 | 18.40 | 17.97 | 18.12 | 30.2M |
| 2025-05-23 | 18.45 | 18.95 | 18.20 | 18.21 | 48.5M |
| 2025-05-22 | 18.84 | 18.88 | 18.46 | 18.54 | 33.9M |
| 2025-05-21 | 18.80 | 19.03 | 18.61 | 18.85 | 37.9M |
| 2025-05-20 | 18.91 | 19.12 | 18.65 | 18.85 | 34.8M |
| 2025-05-19 | 19.24 | 19.24 | 18.51 | 19.02 | 50.2M |
| 2025-05-16 | 18.65 | 19.61 | 18.65 | 19.26 | 72.1M |
| 2025-05-15 | 19.12 | 19.12 | 18.54 | 18.82 | 45.6M |
| 2025-05-14 | 19.36 | 19.57 | 19.04 | 19.16 | 51.9M |
| 2025-05-13 | 19.90 | 19.92 | 19.29 | 19.40 | 56.9M |
| 2025-05-12 | 19.57 | 20.13 | 19.48 | 19.66 | 83.6M |
| 2025-05-09 | 19.33 | 20.32 | 19.00 | 19.43 | 120.0M |
| 2025-05-08 | 18.66 | 19.32 | 18.66 | 19.00 | 65.3M |
| 2025-05-07 | 19.40 | 19.46 | 18.55 | 18.81 | 87.6M |
| 2025-05-06 | 18.60 | 19.33 | 18.52 | 19.18 | 92.2M |
| 2025-04-30 | 17.50 | 18.26 | 17.28 | 18.13 | 80.5M |
| 2025-04-29 | 16.85 | 17.72 | 16.78 | 17.34 | 75.8M |
| 2025-04-28 | 16.92 | 16.99 | 16.50 | 16.63 | 34.0M |
| 2025-04-25 | 16.90 | 17.14 | 16.70 | 16.84 | 43.5M |
| 2025-04-24 | 17.05 | 17.27 | 16.70 | 16.79 | 52.5M |
| 2025-04-23 | 16.50 | 17.25 | 16.40 | 17.05 | 77.8M |
| 2025-04-22 | 16.56 | 16.68 | 16.13 | 16.21 | 36.3M |
| 2025-04-21 | 15.82 | 16.69 | 15.70 | 16.64 | 42.7M |
| 2025-04-18 | 15.85 | 16.21 | 15.85 | 16.13 | 31.8M |
| 2025-04-17 | 16.10 | 16.34 | 15.94 | 15.96 | 28.8M |
| 2025-04-16 | 16.65 | 16.65 | 15.98 | 16.19 | 43.0M |
| 2025-04-15 | 16.66 | 16.95 | 16.46 | 16.69 | 46.4M |
| 2025-04-14 | 16.61 | 16.94 | 16.46 | 16.66 | 50.3M |
| 2025-04-11 | 15.60 | 16.63 | 15.60 | 16.30 | 65.3M |
| 2025-04-10 | 16.15 | 16.64 | 15.81 | 15.89 | 88.4M |
| 2025-04-09 | 14.71 | 15.62 | 13.88 | 15.51 | 98.1M |
| 2025-04-08 | 15.86 | 15.98 | 14.87 | 14.87 | 101.8M |
| 2025-04-07 | 16.90 | 17.16 | 16.52 | 16.52 | 18.5M |
| 2025-04-03 | 18.70 | 19.17 | 18.32 | 18.36 | 45.3M |
| 2025-04-02 | 18.71 | 19.29 | 18.61 | 18.99 | 42.4M |
| 2025-04-01 | 19.18 | 19.33 | 18.56 | 18.60 | 51.4M |
| 2025-03-31 | 19.51 | 19.87 | 18.70 | 19.18 | 63.6M |
| 2025-03-28 | 20.00 | 20.38 | 19.81 | 19.85 | 32.8M |
| 2025-03-27 | 20.06 | 20.66 | 19.76 | 20.10 | 51.5M |
| 2025-03-26 | 19.92 | 20.75 | 19.85 | 20.24 | 54.6M |
| 2025-03-25 | 20.82 | 21.24 | 19.89 | 19.96 | 62.2M |
| 2025-03-24 | 20.81 | 21.18 | 20.23 | 20.87 | 62.8M |
| 2025-03-21 | 22.36 | 22.51 | 21.01 | 21.02 | 94.9M |
| 2025-03-20 | 22.75 | 23.33 | 22.20 | 22.74 | 92.1M |
| 2025-03-19 | 21.80 | 24.01 | 21.33 | 23.07 | 142.4M |
| 2025-03-18 | 22.32 | 22.53 | 21.80 | 22.04 | 68.6M |
| 2025-03-17 | 22.49 | 22.74 | 21.71 | 22.45 | 87.6M |
| 2025-03-14 | 21.44 | 22.80 | 21.31 | 22.30 | 126.9M |
| 2025-03-13 | 21.96 | 22.10 | 20.33 | 21.85 | 143.2M |
| 2025-03-12 | 22.15 | 22.18 | 21.26 | 21.27 | 82.4M |
| 2025-03-11 | 21.27 | 22.66 | 21.26 | 21.86 | 90.9M |
| 2025-03-10 | 22.48 | 22.72 | 21.68 | 21.82 | 87.3M |
| 2025-03-07 | 21.31 | 22.15 | 21.22 | 21.68 | 101.5M |
| 2025-03-06 | 21.41 | 21.84 | 21.16 | 21.42 | 109.1M |
| 2025-03-05 | 21.11 | 21.66 | 20.70 | 21.24 | 99.9M |
| 2025-03-04 | 20.48 | 21.80 | 20.37 | 21.00 | 116.7M |
| 2025-03-03 | 21.20 | 21.48 | 20.41 | 20.56 | 106.9M |
| 2025-02-28 | 22.32 | 22.70 | 20.60 | 20.68 | 138.2M |
| 2025-02-27 | 24.27 | 24.40 | 22.16 | 22.70 | 199.5M |
| 2025-02-26 | 22.25 | 24.55 | 22.10 | 24.26 | 184.0M |
| 2025-02-25 | 20.90 | 23.00 | 20.72 | 22.32 | 158.5M |
| 2025-02-24 | 20.52 | 21.74 | 20.20 | 20.92 | 170.7M |
| 2025-02-21 | 18.80 | 19.76 | 18.49 | 19.76 | 97.8M |
| 2025-02-20 | 18.10 | 18.20 | 17.57 | 17.96 | 87.6M |
| 2025-02-19 | 17.21 | 18.48 | 17.00 | 18.07 | 110.2M |
| 2025-02-18 | 16.85 | 17.95 | 16.58 | 17.29 | 118.4M |
| 2025-02-17 | 16.71 | 17.23 | 16.58 | 16.81 | 82.4M |
| 2025-02-14 | 16.80 | 17.05 | 16.40 | 16.63 | 88.7M |
| 2025-02-13 | 17.28 | 18.00 | 16.68 | 16.90 | 169.3M |
| 2025-02-12 | 16.28 | 17.28 | 15.86 | 17.28 | 144.3M |
| 2025-02-11 | 15.12 | 16.20 | 14.95 | 15.71 | 92.4M |
| 2025-02-10 | 15.15 | 15.23 | 14.83 | 15.12 | 60.4M |
| 2025-02-07 | 14.85 | 15.42 | 14.65 | 15.15 | 111.4M |
| 2025-02-06 | 13.94 | 14.85 | 13.93 | 14.83 | 79.9M |
| 2025-02-05 | 14.20 | 14.25 | 13.70 | 14.02 | 54.6M |
| 2025-01-27 | 14.80 | 14.87 | 14.04 | 14.07 | 62.7M |
| 2025-01-24 | 13.85 | 15.00 | 13.85 | 14.78 | 110.8M |
| 2025-01-23 | 14.25 | 14.50 | 13.82 | 13.83 | 84.0M |
| 2025-01-22 | 13.74 | 14.01 | 13.62 | 13.85 | 57.7M |
| 2025-01-21 | 13.62 | 13.80 | 13.42 | 13.75 | 32.7M |
| 2025-01-20 | 13.74 | 13.80 | 13.53 | 13.62 | 33.0M |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.62 | 33.2M |
| 2025-01-16 | 13.54 | 13.75 | 13.35 | 13.55 | 39.9M |
| 2025-01-15 | 13.80 | 13.88 | 13.42 | 13.45 | 72.6M |
| 2025-01-14 | 12.35 | 13.55 | 12.33 | 13.55 | 77.4M |
| 2025-01-13 | 12.40 | 12.54 | 12.15 | 12.32 | 27.0M |
| 2025-01-10 | 12.20 | 12.88 | 12.15 | 12.40 | 41.9M |
| 2025-01-09 | 12.16 | 12.36 | 12.06 | 12.20 | 21.3M |
| 2025-01-08 | 12.33 | 12.40 | 11.91 | 12.25 | 25.6M |
| 2025-01-07 | 12.37 | 12.44 | 12.22 | 12.42 | 16.8M |
| 2025-01-06 | 12.25 | 12.50 | 12.15 | 12.37 | 17.9M |
| 2025-01-03 | 12.65 | 12.76 | 12.21 | 12.25 | 24.6M |
| 2025-01-02 | 12.95 | 13.04 | 12.47 | 12.60 | 36.0M |