25.61
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.75 | 25.86 | 25.49 | 25.85 | 137.0K |
| 09:35 | 25.80 | 26.06 | 25.70 | 25.70 | 94.4K |
| 09:40 | 25.70 | 25.78 | 25.60 | 25.66 | 24.6K |
| 09:45 | 25.65 | 25.74 | 25.65 | 25.70 | 11.0K |
| 09:50 | 25.73 | 25.73 | 25.55 | 25.55 | 27.8K |
| 09:55 | 25.55 | 25.55 | 25.36 | 25.37 | 30.3K |
| 10:00 | 25.37 | 25.59 | 25.33 | 25.59 | 34.0K |
| 10:05 | 25.59 | 25.88 | 25.59 | 25.88 | 30.4K |
| 10:10 | 25.81 | 25.81 | 25.59 | 25.59 | 34.0K |
| 10:15 | 25.59 | 25.65 | 25.59 | 25.60 | 11.4K |
| 10:20 | 25.62 | 25.62 | 25.52 | 25.60 | 19.4K |
| 10:25 | 25.60 | 25.78 | 25.56 | 25.78 | 38.9K |
| 10:30 | 25.78 | 25.84 | 25.75 | 25.76 | 15.0K |
| 10:35 | 25.79 | 25.82 | 25.70 | 25.70 | 24.3K |
| 10:40 | 25.70 | 25.70 | 25.60 | 25.69 | 18.4K |
| 10:45 | 25.69 | 25.72 | 25.68 | 25.68 | 21.3K |
| 10:50 | 25.69 | 25.73 | 25.67 | 25.70 | 10.4K |
| 10:55 | 25.69 | 25.69 | 25.64 | 25.69 | 10.3K |
| 11:00 | 25.69 | 25.69 | 25.63 | 25.63 | 5.2K |
| 11:05 | 25.63 | 25.63 | 25.56 | 25.56 | 10.0K |
| 11:10 | 25.58 | 25.58 | 25.53 | 25.54 | 10.5K |
| 11:15 | 25.60 | 25.60 | 25.55 | 25.55 | 4.1K |
| 11:20 | 25.53 | 25.69 | 25.53 | 25.69 | 32.3K |
| 11:25 | 25.68 | 25.69 | 25.60 | 25.63 | 12.8K |
| 13:00 | 25.63 | 25.63 | 25.52 | 25.52 | 19.4K |
| 13:05 | 25.52 | 25.61 | 25.51 | 25.61 | 16.7K |
| 13:10 | 25.61 | 25.62 | 25.55 | 25.57 | 10.6K |
| 13:15 | 25.58 | 25.62 | 25.46 | 25.46 | 19.8K |
| 13:20 | 25.46 | 25.54 | 25.46 | 25.52 | 20.1K |
| 13:25 | 25.54 | 25.54 | 25.49 | 25.51 | 25.3K |
| 13:30 | 25.51 | 25.55 | 25.50 | 25.51 | 9.2K |
| 13:35 | 25.51 | 25.57 | 25.49 | 25.52 | 13.8K |
| 13:40 | 25.54 | 25.59 | 25.54 | 25.55 | 14.9K |
| 13:45 | 25.51 | 25.56 | 25.50 | 25.56 | 13.4K |
| 13:50 | 25.53 | 25.56 | 25.47 | 25.47 | 5.1K |
| 13:55 | 25.45 | 25.45 | 25.42 | 25.43 | 7.3K |
| 14:00 | 25.42 | 25.42 | 25.35 | 25.35 | 8.5K |
| 14:05 | 25.35 | 25.35 | 25.33 | 25.35 | 8.8K |
| 14:10 | 25.35 | 25.49 | 25.35 | 25.45 | 15.5K |
| 14:15 | 25.45 | 25.45 | 25.39 | 25.45 | 7.0K |
| 14:20 | 25.45 | 25.45 | 25.42 | 25.43 | 5.7K |
| 14:25 | 25.43 | 25.45 | 25.42 | 25.45 | 6.8K |
| 14:30 | 25.43 | 25.58 | 25.43 | 25.57 | 21.0K |
| 14:35 | 25.55 | 25.58 | 25.52 | 25.53 | 11.8K |
| 14:40 | 25.53 | 25.57 | 25.53 | 25.56 | 12.6K |
| 14:45 | 25.56 | 25.60 | 25.55 | 25.58 | 8.2K |
| 14:50 | 25.58 | 25.62 | 25.57 | 25.62 | 26.4K |
| 14:55 | 25.63 | 25.68 | 25.62 | 25.67 | 10.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.20 | 25.70 | 24.71 | 25.61 | 1.2M |
| 2025-09-26 | 25.22 | 25.55 | 24.67 | 25.20 | 1.1M |
| 2025-09-25 | 25.40 | 26.07 | 24.95 | 25.22 | 1.4M |
| 2025-09-24 | 24.77 | 25.44 | 24.45 | 25.20 | 1.1M |
| 2025-09-23 | 25.65 | 25.65 | 23.94 | 24.95 | 1.8M |
| 2025-09-22 | 25.75 | 26.06 | 25.33 | 25.53 | 1.0M |
| 2025-09-19 | 26.32 | 26.51 | 25.40 | 25.63 | 1.2M |
| 2025-09-18 | 26.44 | 26.78 | 25.93 | 26.17 | 1.5M |
| 2025-09-17 | 26.25 | 26.65 | 26.06 | 26.44 | 0.9M |
| 2025-09-16 | 25.99 | 26.30 | 25.80 | 26.25 | 0.8M |
| 2025-09-15 | 26.43 | 26.46 | 25.90 | 25.90 | 0.8M |
| 2025-09-12 | 26.68 | 26.80 | 26.06 | 26.30 | 1.4M |
| 2025-09-11 | 26.24 | 26.74 | 25.81 | 26.70 | 1.2M |
| 2025-09-10 | 26.53 | 26.69 | 26.16 | 26.37 | 0.8M |
| 2025-09-09 | 26.50 | 27.15 | 26.00 | 26.27 | 1.6M |
| 2025-09-08 | 26.18 | 26.75 | 25.92 | 26.71 | 1.5M |
| 2025-09-05 | 25.12 | 26.12 | 24.80 | 26.12 | 1.5M |
| 2025-09-04 | 25.02 | 25.62 | 24.83 | 25.11 | 1.4M |
| 2025-09-03 | 25.40 | 25.66 | 24.88 | 25.02 | 1.0M |
| 2025-09-02 | 25.80 | 26.00 | 24.60 | 25.27 | 1.3M |
| 2025-09-01 | 25.43 | 26.28 | 25.41 | 25.59 | 1.5M |
| 2025-08-29 | 25.64 | 25.74 | 25.17 | 25.34 | 1.3M |
| 2025-08-28 | 25.95 | 26.29 | 24.68 | 25.71 | 2.4M |
| 2025-08-27 | 27.14 | 27.42 | 26.00 | 26.01 | 2.1M |
| 2025-08-26 | 27.72 | 27.72 | 26.81 | 27.12 | 1.4M |
| 2025-08-25 | 26.70 | 27.47 | 26.65 | 27.30 | 2.1M |
| 2025-08-22 | 27.00 | 27.10 | 26.37 | 26.71 | 1.6M |
| 2025-08-21 | 27.00 | 27.11 | 26.66 | 26.96 | 1.5M |
| 2025-08-20 | 26.80 | 26.93 | 26.43 | 26.93 | 1.6M |
| 2025-08-19 | 26.81 | 27.11 | 26.42 | 26.86 | 1.7M |
| 2025-08-18 | 26.61 | 26.84 | 26.32 | 26.81 | 2.2M |
| 2025-08-15 | 26.31 | 26.90 | 26.20 | 26.40 | 2.1M |
| 2025-08-14 | 27.80 | 27.85 | 26.35 | 26.41 | 2.6M |
| 2025-08-13 | 28.19 | 28.27 | 27.14 | 27.39 | 3.0M |
| 2025-08-12 | 28.35 | 28.73 | 27.95 | 28.33 | 2.4M |
| 2025-08-11 | 29.01 | 29.50 | 27.83 | 28.55 | 4.1M |
| 2025-08-08 | 27.10 | 28.98 | 27.10 | 28.98 | 3.4M |
| 2025-08-07 | 26.72 | 27.58 | 26.51 | 27.02 | 2.1M |
| 2025-08-06 | 26.27 | 26.85 | 25.81 | 26.72 | 1.6M |
| 2025-08-05 | 26.19 | 26.34 | 25.79 | 26.07 | 1.6M |
| 2025-08-04 | 25.32 | 26.19 | 24.73 | 26.19 | 2.0M |
| 2025-08-01 | 24.41 | 25.28 | 24.40 | 25.28 | 1.6M |
| 2025-07-31 | 24.15 | 25.17 | 24.15 | 24.40 | 1.9M |
| 2025-07-30 | 24.51 | 24.90 | 23.95 | 24.30 | 1.4M |
| 2025-07-29 | 25.00 | 25.30 | 24.23 | 24.60 | 1.8M |
| 2025-07-28 | 24.33 | 25.17 | 24.11 | 25.10 | 2.3M |
| 2025-07-25 | 23.75 | 24.39 | 23.57 | 24.22 | 1.4M |
| 2025-07-24 | 23.46 | 23.83 | 23.42 | 23.61 | 1.1M |
| 2025-07-23 | 23.98 | 23.99 | 23.25 | 23.40 | 1.7M |
| 2025-07-22 | 23.59 | 24.20 | 23.40 | 24.02 | 1.6M |
| 2025-07-21 | 23.70 | 23.86 | 23.28 | 23.45 | 1.3M |
| 2025-07-18 | 22.97 | 23.52 | 22.70 | 23.49 | 1.3M |
| 2025-07-17 | 22.39 | 23.49 | 22.28 | 22.97 | 1.7M |
| 2025-07-16 | 22.03 | 22.38 | 21.91 | 22.28 | 0.8M |
| 2025-07-15 | 22.09 | 22.21 | 21.61 | 22.03 | 0.9M |
| 2025-07-14 | 21.83 | 22.08 | 21.51 | 22.08 | 0.9M |
| 2025-07-11 | 21.95 | 22.07 | 21.41 | 21.80 | 0.8M |
| 2025-07-10 | 21.80 | 21.97 | 21.58 | 21.88 | 0.8M |
| 2025-07-09 | 22.04 | 22.12 | 21.71 | 21.90 | 0.8M |
| 2025-07-08 | 21.76 | 22.08 | 21.70 | 22.04 | 1.0M |
| 2025-07-07 | 21.42 | 21.69 | 21.30 | 21.69 | 0.6M |
| 2025-07-04 | 21.63 | 21.74 | 21.35 | 21.42 | 0.8M |
| 2025-07-03 | 21.65 | 21.84 | 21.49 | 21.64 | 0.7M |
| 2025-07-02 | 21.65 | 21.89 | 21.45 | 21.65 | 0.7M |
| 2025-07-01 | 21.65 | 21.95 | 21.44 | 21.76 | 1.0M |
| 2025-06-30 | 21.38 | 21.51 | 21.16 | 21.51 | 1.1M |
| 2025-06-27 | 21.50 | 21.52 | 21.08 | 21.37 | 1.0M |
| 2025-06-26 | 21.62 | 21.68 | 21.12 | 21.42 | 0.6M |
| 2025-06-25 | 21.39 | 21.68 | 21.22 | 21.62 | 1.1M |
| 2025-06-24 | 20.59 | 21.36 | 20.59 | 21.28 | 1.0M |
| 2025-06-23 | 20.17 | 20.70 | 20.00 | 20.59 | 1.1M |
| 2025-06-20 | 20.33 | 20.67 | 20.08 | 20.16 | 0.7M |
| 2025-06-19 | 20.90 | 21.15 | 20.15 | 20.21 | 1.1M |
| 2025-06-18 | 21.30 | 21.30 | 20.76 | 20.90 | 0.8M |
| 2025-06-17 | 21.20 | 21.39 | 21.00 | 21.25 | 0.7M |
| 2025-06-16 | 21.03 | 21.38 | 20.83 | 21.17 | 0.9M |
| 2025-06-13 | 21.35 | 21.50 | 20.79 | 20.92 | 0.9M |
| 2025-06-12 | 21.15 | 21.46 | 21.03 | 21.45 | 0.8M |
| 2025-06-11 | 21.06 | 21.29 | 21.03 | 21.19 | 0.5M |
| 2025-06-10 | 21.14 | 21.47 | 20.80 | 21.11 | 1.1M |
| 2025-06-09 | 20.90 | 21.25 | 20.62 | 21.14 | 0.9M |
| 2025-06-06 | 20.72 | 20.90 | 20.50 | 20.90 | 0.7M |
| 2025-06-05 | 20.93 | 21.11 | 20.63 | 20.75 | 0.7M |
| 2025-06-04 | 20.67 | 20.96 | 20.67 | 20.90 | 1.0M |
| 2025-06-03 | 20.45 | 21.10 | 20.45 | 20.67 | 1.2M |
| 2025-05-30 | 20.56 | 20.89 | 20.33 | 20.70 | 1.6M |
| 2025-05-29 | 20.31 | 20.60 | 20.06 | 20.34 | 0.8M |
| 2025-05-28 | 20.44 | 20.55 | 19.93 | 20.21 | 0.6M |
| 2025-05-27 | 20.02 | 20.33 | 19.96 | 20.33 | 0.6M |
| 2025-05-26 | 20.52 | 20.53 | 19.94 | 20.20 | 1.0M |
| 2025-05-23 | 20.25 | 20.72 | 19.75 | 20.18 | 1.2M |
| 2025-05-22 | 20.45 | 20.76 | 19.91 | 20.12 | 0.9M |
| 2025-05-21 | 20.83 | 20.87 | 20.33 | 20.43 | 0.6M |
| 2025-05-20 | 20.39 | 20.83 | 20.06 | 20.77 | 0.9M |
| 2025-05-19 | 19.39 | 20.46 | 19.39 | 20.35 | 1.3M |
| 2025-05-16 | 19.89 | 20.22 | 19.70 | 20.07 | 1.2M |
| 2025-05-15 | 19.70 | 19.97 | 19.43 | 19.89 | 1.1M |
| 2025-05-14 | 19.87 | 19.95 | 19.45 | 19.51 | 0.8M |
| 2025-05-13 | 20.18 | 20.18 | 19.65 | 19.86 | 0.7M |
| 2025-05-12 | 19.83 | 20.05 | 19.68 | 19.98 | 1.0M |
| 2025-05-09 | 20.06 | 20.06 | 19.59 | 19.65 | 1.0M |
| 2025-05-08 | 19.44 | 20.14 | 19.44 | 19.96 | 1.2M |
| 2025-05-07 | 19.53 | 20.08 | 19.45 | 19.63 | 0.9M |
| 2025-05-06 | 18.80 | 19.50 | 18.80 | 19.48 | 1.2M |
| 2025-04-30 | 18.37 | 18.85 | 18.37 | 18.77 | 1.2M |
| 2025-04-29 | 18.11 | 18.84 | 17.86 | 18.55 | 1.3M |
| 2025-04-28 | 17.90 | 18.18 | 17.50 | 17.85 | 0.8M |
| 2025-04-25 | 18.35 | 18.39 | 17.97 | 18.14 | 0.5M |
| 2025-04-24 | 18.34 | 18.39 | 18.03 | 18.14 | 0.5M |
| 2025-04-23 | 18.14 | 18.35 | 18.03 | 18.30 | 0.7M |
| 2025-04-22 | 17.92 | 18.10 | 17.87 | 17.96 | 0.4M |
| 2025-04-21 | 18.14 | 18.16 | 17.70 | 18.01 | 0.6M |
| 2025-04-18 | 17.87 | 18.05 | 17.54 | 17.95 | 0.6M |
| 2025-04-17 | 17.68 | 17.98 | 17.30 | 17.88 | 0.5M |
| 2025-04-16 | 17.87 | 17.97 | 17.34 | 17.59 | 0.5M |
| 2025-04-15 | 17.59 | 17.91 | 17.56 | 17.82 | 0.6M |
| 2025-04-14 | 17.41 | 17.88 | 17.30 | 17.59 | 0.6M |
| 2025-04-11 | 17.32 | 17.56 | 17.00 | 17.28 | 0.7M |
| 2025-04-10 | 17.01 | 17.53 | 17.01 | 17.35 | 1.0M |
| 2025-04-09 | 16.00 | 16.84 | 14.93 | 16.78 | 0.9M |
| 2025-04-08 | 15.81 | 16.77 | 15.73 | 16.18 | 1.1M |
| 2025-04-07 | 17.77 | 18.08 | 15.53 | 15.67 | 1.3M |
| 2025-04-03 | 18.60 | 18.93 | 18.41 | 18.61 | 0.6M |
| 2025-04-02 | 18.77 | 19.09 | 18.54 | 18.80 | 0.7M |
| 2025-04-01 | 18.08 | 19.17 | 18.08 | 18.68 | 1.4M |
| 2025-03-31 | 18.11 | 18.26 | 17.72 | 18.07 | 1.0M |
| 2025-03-28 | 18.47 | 18.60 | 18.06 | 18.09 | 0.9M |
| 2025-03-27 | 18.67 | 18.67 | 18.06 | 18.49 | 0.6M |
| 2025-03-26 | 18.28 | 18.79 | 18.00 | 18.55 | 0.7M |
| 2025-03-25 | 18.25 | 18.39 | 17.90 | 18.19 | 1.0M |
| 2025-03-24 | 19.12 | 19.18 | 17.81 | 18.18 | 1.1M |
| 2025-03-21 | 19.70 | 19.70 | 18.93 | 19.01 | 1.0M |
| 2025-03-20 | 19.88 | 19.89 | 19.46 | 19.65 | 0.8M |
| 2025-03-19 | 20.00 | 20.19 | 19.62 | 19.88 | 0.8M |
| 2025-03-18 | 20.02 | 20.24 | 19.95 | 20.11 | 0.9M |
| 2025-03-17 | 20.12 | 20.19 | 19.90 | 20.00 | 1.0M |
| 2025-03-14 | 19.52 | 20.14 | 19.33 | 20.14 | 1.2M |
| 2025-03-13 | 19.76 | 19.88 | 19.21 | 19.52 | 1.0M |
| 2025-03-12 | 19.88 | 20.13 | 19.71 | 19.85 | 0.7M |
| 2025-03-11 | 19.59 | 19.88 | 19.48 | 19.88 | 0.7M |
| 2025-03-10 | 19.68 | 19.99 | 19.56 | 19.71 | 1.0M |
| 2025-03-07 | 19.80 | 19.92 | 19.35 | 19.48 | 0.8M |
| 2025-03-06 | 19.37 | 19.85 | 19.37 | 19.72 | 1.2M |
| 2025-03-05 | 19.45 | 19.49 | 19.10 | 19.38 | 0.9M |
| 2025-03-04 | 19.03 | 19.45 | 18.90 | 19.45 | 1.0M |
| 2025-03-03 | 18.95 | 19.37 | 18.90 | 19.05 | 0.8M |
| 2025-02-28 | 19.35 | 19.40 | 18.67 | 18.93 | 0.8M |
| 2025-02-27 | 19.59 | 19.59 | 19.00 | 19.41 | 0.9M |
| 2025-02-26 | 19.30 | 19.54 | 19.30 | 19.41 | 0.8M |
| 2025-02-25 | 19.38 | 19.50 | 19.08 | 19.36 | 0.7M |
| 2025-02-24 | 19.51 | 19.60 | 19.05 | 19.56 | 1.1M |
| 2025-02-21 | 19.44 | 19.53 | 19.02 | 19.53 | 0.8M |
| 2025-02-20 | 19.32 | 19.71 | 19.31 | 19.44 | 0.8M |
| 2025-02-19 | 18.91 | 19.48 | 18.65 | 19.30 | 1.0M |
| 2025-02-18 | 19.42 | 19.58 | 18.71 | 18.80 | 1.1M |
| 2025-02-17 | 19.29 | 19.95 | 19.21 | 19.46 | 2.1M |
| 2025-02-14 | 18.73 | 19.15 | 18.64 | 19.08 | 1.2M |
| 2025-02-13 | 19.20 | 19.25 | 18.62 | 18.78 | 0.5M |
| 2025-02-12 | 19.28 | 19.28 | 18.92 | 19.10 | 0.6M |
| 2025-02-11 | 19.27 | 19.38 | 19.07 | 19.19 | 1.2M |
| 2025-02-10 | 18.94 | 19.26 | 18.57 | 19.17 | 1.3M |
| 2025-02-07 | 18.79 | 19.09 | 18.50 | 18.93 | 1.3M |
| 2025-02-06 | 18.33 | 18.63 | 18.11 | 18.51 | 0.7M |
| 2025-02-05 | 18.15 | 18.40 | 18.09 | 18.33 | 0.7M |
| 2025-01-27 | 17.89 | 18.53 | 17.81 | 18.08 | 0.7M |
| 2025-01-24 | 17.52 | 17.92 | 17.24 | 17.87 | 0.6M |
| 2025-01-23 | 17.46 | 17.75 | 17.30 | 17.40 | 0.5M |
| 2025-01-22 | 17.39 | 17.39 | 17.07 | 17.22 | 0.5M |
| 2025-01-21 | 17.33 | 17.45 | 16.98 | 17.38 | 0.7M |
| 2025-01-20 | 16.85 | 17.40 | 16.85 | 17.33 | 0.7M |
| 2025-01-17 | 16.86 | 16.94 | 16.51 | 16.81 | 0.5M |
| 2025-01-16 | 16.73 | 16.99 | 16.59 | 16.78 | 0.6M |
| 2025-01-15 | 16.89 | 16.89 | 16.44 | 16.57 | 0.6M |
| 2025-01-14 | 15.89 | 16.77 | 15.58 | 16.74 | 0.8M |
| 2025-01-13 | 15.50 | 15.78 | 15.16 | 15.73 | 0.6M |
| 2025-01-10 | 16.20 | 16.20 | 15.52 | 15.68 | 0.5M |
| 2025-01-09 | 16.21 | 16.37 | 16.02 | 16.14 | 0.5M |
| 2025-01-08 | 16.25 | 16.51 | 15.65 | 16.21 | 0.6M |
| 2025-01-07 | 16.01 | 16.51 | 15.74 | 16.38 | 0.6M |
| 2025-01-06 | 15.86 | 16.15 | 15.26 | 15.88 | 0.8M |
| 2025-01-03 | 16.51 | 16.75 | 15.84 | 15.85 | 0.8M |
| 2025-01-02 | 16.72 | 17.35 | 16.38 | 16.58 | 1.0M |