26.43
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.43 | 26.49 | 26.28 | 26.31 | 2,090.7K |
| 09:35 | 26.31 | 26.36 | 26.26 | 26.32 | 2,430.6K |
| 09:40 | 26.32 | 26.38 | 26.28 | 26.35 | 1,352.1K |
| 09:45 | 26.34 | 26.50 | 26.31 | 26.48 | 1,053.8K |
| 09:50 | 26.49 | 26.60 | 26.46 | 26.50 | 1,123.3K |
| 09:55 | 26.50 | 26.52 | 26.45 | 26.45 | 582.9K |
| 10:00 | 26.45 | 26.47 | 26.42 | 26.43 | 277.3K |
| 10:05 | 26.42 | 26.44 | 26.37 | 26.42 | 616.9K |
| 10:10 | 26.42 | 26.45 | 26.39 | 26.39 | 659.9K |
| 10:15 | 26.38 | 26.42 | 26.36 | 26.41 | 548.8K |
| 10:20 | 26.40 | 26.41 | 26.34 | 26.37 | 568.6K |
| 10:25 | 26.37 | 26.40 | 26.33 | 26.39 | 390.1K |
| 10:30 | 26.38 | 26.42 | 26.38 | 26.40 | 451.5K |
| 10:35 | 26.40 | 26.48 | 26.40 | 26.45 | 456.2K |
| 10:40 | 26.45 | 26.45 | 26.40 | 26.42 | 349.5K |
| 10:45 | 26.43 | 26.46 | 26.41 | 26.41 | 330.9K |
| 10:50 | 26.46 | 26.47 | 26.42 | 26.43 | 205.6K |
| 10:55 | 26.43 | 26.53 | 26.43 | 26.52 | 585.5K |
| 11:00 | 26.51 | 26.58 | 26.50 | 26.56 | 676.9K |
| 11:05 | 26.56 | 26.58 | 26.54 | 26.56 | 798.4K |
| 11:10 | 26.56 | 26.62 | 26.56 | 26.58 | 1,245.0K |
| 11:15 | 26.58 | 26.59 | 26.52 | 26.55 | 364.4K |
| 11:20 | 26.53 | 26.55 | 26.49 | 26.50 | 259.6K |
| 11:25 | 26.50 | 26.51 | 26.46 | 26.46 | 267.8K |
| 11:30 | 26.46 | 26.46 | 26.46 | 26.46 | 22.3K |
| 13:00 | 26.46 | 26.46 | 26.41 | 26.41 | 623.6K |
| 13:05 | 26.41 | 26.43 | 26.40 | 26.41 | 324.2K |
| 13:10 | 26.41 | 26.45 | 26.39 | 26.41 | 524.1K |
| 13:15 | 26.40 | 26.41 | 26.39 | 26.41 | 193.9K |
| 13:20 | 26.40 | 26.40 | 26.37 | 26.40 | 327.4K |
| 13:25 | 26.40 | 26.42 | 26.36 | 26.40 | 275.6K |
| 13:30 | 26.37 | 26.40 | 26.35 | 26.35 | 586.0K |
| 13:35 | 26.36 | 26.39 | 26.35 | 26.39 | 247.8K |
| 13:40 | 26.39 | 26.43 | 26.38 | 26.40 | 291.9K |
| 13:45 | 26.39 | 26.41 | 26.39 | 26.41 | 184.9K |
| 13:50 | 26.41 | 26.42 | 26.38 | 26.38 | 372.1K |
| 13:55 | 26.39 | 26.40 | 26.38 | 26.39 | 218.4K |
| 14:00 | 26.38 | 26.44 | 26.38 | 26.42 | 455.7K |
| 14:05 | 26.43 | 26.46 | 26.40 | 26.43 | 862.6K |
| 14:10 | 26.41 | 26.43 | 26.38 | 26.40 | 759.2K |
| 14:15 | 26.40 | 26.42 | 26.39 | 26.40 | 398.5K |
| 14:20 | 26.40 | 26.42 | 26.40 | 26.41 | 234.5K |
| 14:25 | 26.41 | 26.42 | 26.40 | 26.42 | 529.2K |
| 14:30 | 26.41 | 26.43 | 26.39 | 26.39 | 640.7K |
| 14:35 | 26.39 | 26.41 | 26.37 | 26.37 | 518.3K |
| 14:40 | 26.38 | 26.40 | 26.37 | 26.40 | 925.5K |
| 14:45 | 26.40 | 26.41 | 26.38 | 26.39 | 544.2K |
| 14:50 | 26.39 | 26.39 | 26.36 | 26.37 | 886.9K |
| 14:55 | 26.36 | 26.38 | 26.35 | 26.37 | 568.0K |
| 15:40 | 26.37 | 26.37 | 26.37 | 26.37 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 26.66 | 26.77 | 26.29 | 26.43 | 29.8M |
| 2025-09-29 | 26.27 | 26.98 | 26.13 | 26.71 | 50.1M |
| 2025-09-26 | 26.34 | 26.41 | 25.91 | 26.37 | 48.6M |
| 2025-09-25 | 26.51 | 26.62 | 26.26 | 26.37 | 29.4M |
| 2025-09-24 | 26.40 | 26.74 | 26.35 | 26.55 | 27.5M |
| 2025-09-23 | 26.35 | 26.90 | 26.19 | 26.49 | 50.5M |
| 2025-09-22 | 26.63 | 26.64 | 26.22 | 26.35 | 38.6M |
| 2025-09-19 | 26.62 | 26.83 | 26.31 | 26.75 | 41.8M |
| 2025-09-18 | 27.06 | 27.29 | 26.59 | 26.78 | 48.3M |
| 2025-09-17 | 27.32 | 27.42 | 27.00 | 27.03 | 37.1M |
| 2025-09-16 | 27.84 | 27.88 | 27.25 | 27.31 | 46.8M |
| 2025-09-15 | 27.97 | 28.14 | 27.72 | 27.84 | 39.9M |
| 2025-09-12 | 28.58 | 28.70 | 28.10 | 28.19 | 42.9M |
| 2025-09-11 | 28.56 | 28.84 | 28.35 | 28.70 | 32.1M |
| 2025-09-10 | 29.18 | 29.31 | 28.69 | 28.73 | 31.8M |
| 2025-09-09 | 28.62 | 29.44 | 28.55 | 29.31 | 37.8M |
| 2025-09-08 | 28.70 | 29.10 | 28.53 | 28.68 | 38.0M |
| 2025-09-05 | 28.18 | 28.79 | 27.95 | 28.73 | 36.5M |
| 2025-09-04 | 28.11 | 28.35 | 27.73 | 28.24 | 32.7M |
| 2025-09-03 | 28.84 | 28.93 | 28.10 | 28.20 | 29.8M |
| 2025-09-02 | 28.30 | 29.02 | 28.30 | 28.98 | 52.4M |
| 2025-09-01 | 28.00 | 28.59 | 27.90 | 28.52 | 48.9M |
| 2025-08-29 | 28.31 | 28.66 | 27.97 | 28.22 | 41.9M |
| 2025-08-28 | 27.99 | 28.29 | 27.82 | 28.29 | 27.3M |
| 2025-08-27 | 28.34 | 28.49 | 27.95 | 27.98 | 28.6M |
| 2025-08-26 | 28.60 | 28.63 | 28.28 | 28.34 | 24.8M |
| 2025-08-25 | 27.82 | 28.72 | 27.77 | 28.58 | 55.6M |
| 2025-08-22 | 28.12 | 28.13 | 27.66 | 27.92 | 40.8M |
| 2025-08-21 | 27.90 | 28.21 | 27.82 | 28.16 | 30.0M |
| 2025-08-20 | 27.68 | 28.10 | 27.68 | 27.88 | 26.6M |
| 2025-08-19 | 27.96 | 27.98 | 27.67 | 27.76 | 32.4M |
| 2025-08-18 | 28.00 | 28.18 | 27.67 | 28.00 | 55.5M |
| 2025-08-15 | 28.15 | 28.22 | 27.61 | 28.10 | 46.9M |
| 2025-08-14 | 28.10 | 28.44 | 28.06 | 28.14 | 25.3M |
| 2025-08-13 | 28.45 | 28.59 | 28.06 | 28.18 | 27.6M |
| 2025-08-12 | 28.31 | 28.56 | 28.30 | 28.49 | 17.7M |
| 2025-08-11 | 28.72 | 28.79 | 28.24 | 28.28 | 22.4M |
| 2025-08-08 | 28.94 | 29.16 | 28.58 | 28.71 | 18.5M |
| 2025-08-07 | 28.80 | 29.13 | 28.51 | 28.94 | 22.3M |
| 2025-08-06 | 28.49 | 28.98 | 28.31 | 28.92 | 29.7M |
| 2025-08-05 | 28.24 | 28.50 | 28.23 | 28.49 | 25.1M |
| 2025-08-04 | 28.29 | 28.66 | 28.16 | 28.22 | 27.5M |
| 2025-08-01 | 27.97 | 28.65 | 27.92 | 28.48 | 40.2M |
| 2025-07-31 | 28.70 | 28.76 | 27.75 | 27.87 | 52.3M |
| 2025-07-30 | 29.00 | 29.27 | 28.45 | 28.59 | 38.0M |
| 2025-07-29 | 29.30 | 29.63 | 28.80 | 28.93 | 27.7M |
| 2025-07-28 | 28.83 | 29.58 | 28.73 | 29.35 | 43.2M |
| 2025-07-25 | 27.86 | 29.10 | 27.86 | 28.94 | 83.4M |
| 2025-07-24 | 27.57 | 27.61 | 27.10 | 27.24 | 26.0M |
| 2025-07-23 | 27.26 | 27.86 | 27.26 | 27.56 | 28.8M |
| 2025-07-22 | 27.35 | 27.54 | 26.87 | 27.49 | 35.7M |
| 2025-07-21 | 26.99 | 27.37 | 26.90 | 27.33 | 34.3M |
| 2025-07-18 | 26.80 | 27.18 | 26.66 | 26.98 | 26.0M |
| 2025-07-17 | 26.78 | 26.89 | 26.59 | 26.69 | 18.5M |
| 2025-07-16 | 27.09 | 27.15 | 26.57 | 26.77 | 29.4M |
| 2025-07-15 | 28.13 | 28.28 | 27.71 | 27.91 | 26.4M |
| 2025-07-14 | 28.12 | 28.59 | 28.02 | 28.08 | 32.4M |
| 2025-07-11 | 28.98 | 29.07 | 28.16 | 28.22 | 40.5M |
| 2025-07-10 | 28.10 | 29.00 | 28.06 | 28.82 | 43.7M |
| 2025-07-09 | 28.00 | 28.39 | 28.00 | 28.10 | 19.7M |
| 2025-07-08 | 28.14 | 28.29 | 27.90 | 28.07 | 22.7M |
| 2025-07-07 | 28.42 | 28.55 | 28.00 | 28.20 | 26.3M |
| 2025-07-04 | 28.25 | 28.75 | 28.16 | 28.49 | 24.1M |
| 2025-07-03 | 28.46 | 28.51 | 28.13 | 28.24 | 17.7M |
| 2025-07-02 | 27.90 | 28.54 | 27.83 | 28.40 | 31.1M |
| 2025-07-01 | 27.36 | 28.09 | 27.32 | 27.83 | 33.3M |
| 2025-06-30 | 27.77 | 27.82 | 27.20 | 27.36 | 42.0M |
| 2025-06-27 | 28.62 | 28.74 | 27.70 | 27.83 | 48.7M |
| 2025-06-26 | 28.20 | 28.82 | 28.20 | 28.62 | 45.7M |
| 2025-06-25 | 27.24 | 28.17 | 27.24 | 28.05 | 52.0M |
| 2025-06-24 | 26.85 | 27.60 | 26.80 | 27.23 | 41.5M |
| 2025-06-23 | 26.74 | 26.88 | 26.27 | 26.87 | 34.1M |
| 2025-06-20 | 26.61 | 27.04 | 26.50 | 26.75 | 38.9M |
| 2025-06-19 | 26.68 | 26.87 | 26.47 | 26.54 | 22.0M |
| 2025-06-18 | 26.65 | 26.77 | 26.47 | 26.73 | 16.8M |
| 2025-06-17 | 26.75 | 26.88 | 26.57 | 26.61 | 16.4M |
| 2025-06-16 | 26.60 | 26.74 | 26.39 | 26.74 | 20.2M |
| 2025-06-13 | 27.00 | 27.11 | 26.55 | 26.61 | 24.4M |
| 2025-06-12 | 26.85 | 27.10 | 26.78 | 27.06 | 18.9M |
| 2025-06-11 | 26.59 | 26.93 | 26.50 | 26.86 | 29.6M |
| 2025-06-10 | 26.53 | 27.08 | 26.50 | 26.60 | 26.6M |
| 2025-06-09 | 26.63 | 26.68 | 26.39 | 26.55 | 17.7M |
| 2025-06-06 | 26.71 | 26.80 | 26.52 | 26.62 | 15.7M |
| 2025-06-05 | 26.93 | 26.98 | 26.58 | 26.64 | 16.1M |
| 2025-06-04 | 27.31 | 27.43 | 26.81 | 26.81 | 28.4M |
| 2025-06-03 | 26.71 | 27.38 | 26.63 | 27.22 | 35.0M |
| 2025-05-30 | 26.52 | 26.89 | 26.38 | 26.71 | 30.7M |
| 2025-05-29 | 26.82 | 26.88 | 26.36 | 26.50 | 31.5M |
| 2025-05-28 | 26.90 | 27.08 | 26.55 | 26.78 | 25.5M |
| 2025-05-27 | 27.17 | 27.30 | 26.84 | 26.93 | 21.4M |
| 2025-05-26 | 27.00 | 27.28 | 26.88 | 27.06 | 22.9M |
| 2025-05-23 | 27.12 | 27.50 | 26.97 | 27.04 | 27.5M |
| 2025-05-22 | 27.15 | 27.35 | 27.00 | 27.11 | 27.6M |
| 2025-05-21 | 26.37 | 27.31 | 26.37 | 27.15 | 43.1M |
| 2025-05-20 | 26.06 | 26.48 | 26.05 | 26.37 | 26.5M |
| 2025-05-19 | 26.23 | 26.42 | 25.90 | 25.98 | 29.0M |
| 2025-05-16 | 26.17 | 26.37 | 25.87 | 26.23 | 32.4M |
| 2025-05-15 | 26.34 | 26.50 | 26.20 | 26.21 | 28.9M |
| 2025-05-14 | 25.47 | 26.35 | 25.45 | 26.32 | 53.3M |
| 2025-05-13 | 25.40 | 25.62 | 25.21 | 25.48 | 31.2M |
| 2025-05-12 | 25.27 | 25.66 | 25.20 | 25.32 | 35.9M |
| 2025-05-09 | 25.06 | 25.55 | 24.95 | 25.26 | 50.2M |
| 2025-05-08 | 24.18 | 25.06 | 24.17 | 24.97 | 55.0M |
| 2025-05-07 | 24.20 | 24.42 | 24.20 | 24.28 | 30.5M |
| 2025-05-06 | 24.00 | 24.06 | 23.77 | 24.03 | 28.9M |
| 2025-04-30 | 24.33 | 24.35 | 23.86 | 23.90 | 37.6M |
| 2025-04-29 | 24.77 | 24.78 | 24.21 | 24.25 | 51.2M |
| 2025-04-28 | 24.66 | 25.09 | 24.64 | 24.96 | 21.6M |
| 2025-04-25 | 24.91 | 24.94 | 24.61 | 24.74 | 16.8M |
| 2025-04-24 | 24.46 | 24.96 | 24.46 | 24.83 | 22.2M |
| 2025-04-23 | 24.44 | 24.69 | 24.26 | 24.48 | 22.9M |
| 2025-04-22 | 24.27 | 24.65 | 24.22 | 24.37 | 36.6M |
| 2025-04-21 | 24.61 | 24.80 | 24.18 | 24.23 | 29.6M |
| 2025-04-18 | 24.45 | 24.68 | 24.35 | 24.60 | 19.4M |
| 2025-04-17 | 24.36 | 24.76 | 24.28 | 24.46 | 25.1M |
| 2025-04-16 | 24.00 | 24.60 | 23.98 | 24.52 | 38.8M |
| 2025-04-15 | 23.88 | 24.12 | 23.77 | 24.09 | 31.4M |
| 2025-04-14 | 23.74 | 24.14 | 23.73 | 23.89 | 30.7M |
| 2025-04-11 | 23.75 | 23.85 | 23.45 | 23.68 | 38.1M |
| 2025-04-10 | 23.70 | 24.30 | 23.68 | 23.90 | 44.7M |
| 2025-04-09 | 23.31 | 23.57 | 23.17 | 23.36 | 37.9M |
| 2025-04-08 | 23.18 | 23.65 | 23.10 | 23.57 | 55.5M |
| 2025-04-07 | 24.40 | 24.40 | 22.82 | 23.26 | 86.4M |
| 2025-04-03 | 25.55 | 25.81 | 25.29 | 25.36 | 27.6M |
| 2025-04-02 | 25.65 | 25.95 | 25.59 | 25.81 | 17.7M |
| 2025-04-01 | 25.80 | 25.92 | 25.40 | 25.58 | 22.5M |
| 2025-03-31 | 26.25 | 26.40 | 25.70 | 25.82 | 28.7M |
| 2025-03-28 | 26.40 | 26.52 | 26.30 | 26.35 | 13.0M |
| 2025-03-27 | 26.15 | 26.48 | 26.08 | 26.40 | 18.0M |
| 2025-03-26 | 26.40 | 26.58 | 26.11 | 26.20 | 24.3M |
| 2025-03-25 | 26.01 | 26.48 | 26.01 | 26.40 | 28.8M |
| 2025-03-24 | 25.95 | 26.02 | 25.73 | 25.90 | 23.5M |
| 2025-03-21 | 26.25 | 26.55 | 25.88 | 25.99 | 35.4M |
| 2025-03-20 | 26.66 | 26.74 | 26.13 | 26.17 | 25.4M |
| 2025-03-19 | 25.60 | 26.67 | 25.60 | 26.67 | 55.3M |
| 2025-03-18 | 25.69 | 25.75 | 25.45 | 25.48 | 21.5M |
| 2025-03-17 | 25.70 | 25.94 | 25.61 | 25.68 | 26.5M |
| 2025-03-14 | 24.82 | 25.90 | 24.80 | 25.80 | 68.2M |
| 2025-03-13 | 24.32 | 24.94 | 24.31 | 24.85 | 47.3M |
| 2025-03-12 | 24.22 | 24.52 | 23.85 | 24.36 | 34.9M |
| 2025-03-11 | 24.06 | 24.16 | 23.86 | 24.16 | 36.6M |
| 2025-03-10 | 24.60 | 24.62 | 24.13 | 24.19 | 27.0M |
| 2025-03-07 | 24.60 | 24.74 | 24.29 | 24.65 | 41.8M |
| 2025-03-06 | 24.63 | 24.74 | 24.41 | 24.59 | 26.2M |
| 2025-03-05 | 24.54 | 24.74 | 24.33 | 24.64 | 24.9M |
| 2025-03-04 | 24.18 | 24.58 | 24.16 | 24.51 | 27.4M |
| 2025-03-03 | 24.28 | 24.49 | 24.17 | 24.26 | 28.5M |
| 2025-02-28 | 24.31 | 24.54 | 24.28 | 24.28 | 29.7M |
| 2025-02-27 | 24.04 | 24.43 | 23.90 | 24.39 | 29.8M |
| 2025-02-26 | 23.95 | 24.14 | 23.75 | 24.03 | 28.0M |
| 2025-02-25 | 24.41 | 24.44 | 23.82 | 23.91 | 37.6M |
| 2025-02-24 | 24.70 | 24.70 | 24.30 | 24.40 | 35.7M |
| 2025-02-21 | 24.90 | 25.09 | 24.61 | 24.73 | 35.1M |
| 2025-02-20 | 24.74 | 25.05 | 24.56 | 25.00 | 26.8M |
| 2025-02-19 | 25.15 | 25.15 | 24.61 | 24.73 | 44.2M |
| 2025-02-18 | 25.01 | 25.52 | 24.92 | 25.22 | 31.9M |
| 2025-02-17 | 25.53 | 25.63 | 24.78 | 25.01 | 50.6M |
| 2025-02-14 | 25.68 | 25.85 | 25.40 | 25.53 | 20.1M |
| 2025-02-13 | 25.40 | 26.09 | 25.40 | 25.76 | 40.6M |
| 2025-02-12 | 25.25 | 25.50 | 25.02 | 25.49 | 20.6M |
| 2025-02-11 | 25.30 | 25.39 | 25.10 | 25.26 | 20.2M |
| 2025-02-10 | 25.21 | 25.38 | 25.00 | 25.28 | 22.8M |
| 2025-02-07 | 25.39 | 25.44 | 25.08 | 25.24 | 35.4M |
| 2025-02-06 | 25.64 | 25.74 | 24.92 | 25.41 | 36.3M |
| 2025-02-05 | 26.39 | 26.42 | 25.64 | 25.73 | 23.8M |
| 2025-01-27 | 25.96 | 26.49 | 25.96 | 26.38 | 31.1M |
| 2025-01-24 | 25.80 | 25.91 | 25.44 | 25.88 | 21.2M |
| 2025-01-23 | 25.70 | 26.05 | 25.52 | 25.90 | 23.2M |
| 2025-01-22 | 25.56 | 25.69 | 25.31 | 25.49 | 16.3M |
| 2025-01-21 | 25.65 | 25.75 | 25.46 | 25.62 | 12.0M |
| 2025-01-20 | 25.75 | 26.28 | 25.48 | 25.51 | 22.7M |
| 2025-01-17 | 25.62 | 25.85 | 25.48 | 25.64 | 18.5M |
| 2025-01-16 | 25.67 | 25.88 | 25.49 | 25.73 | 19.9M |
| 2025-01-15 | 25.38 | 25.88 | 25.36 | 25.60 | 21.9M |
| 2025-01-14 | 24.64 | 25.50 | 24.45 | 25.42 | 27.2M |
| 2025-01-13 | 24.94 | 25.16 | 24.51 | 24.63 | 22.3M |
| 2025-01-10 | 25.23 | 25.46 | 24.80 | 25.11 | 20.8M |
| 2025-01-09 | 25.50 | 25.67 | 25.12 | 25.20 | 28.4M |
| 2025-01-08 | 24.60 | 25.65 | 24.60 | 25.50 | 61.7M |
| 2025-01-07 | 24.30 | 24.78 | 24.11 | 24.69 | 32.8M |
| 2025-01-06 | 23.82 | 24.49 | 23.58 | 24.40 | 40.2M |
| 2025-01-03 | 23.72 | 23.98 | 23.48 | 23.68 | 32.9M |
| 2025-01-02 | 24.44 | 24.49 | 23.62 | 23.71 | 35.9M |