26.28
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.41 | 25.71 | 25.29 | 25.45 | 119.7K |
| 09:35 | 25.41 | 25.56 | 25.41 | 25.56 | 38.4K |
| 09:40 | 25.60 | 25.75 | 25.47 | 25.69 | 40.4K |
| 09:45 | 25.67 | 25.74 | 25.51 | 25.57 | 47.1K |
| 09:50 | 25.54 | 25.57 | 25.30 | 25.39 | 24.5K |
| 09:55 | 25.32 | 25.44 | 25.32 | 25.44 | 21.2K |
| 10:00 | 25.42 | 25.48 | 25.38 | 25.47 | 11.9K |
| 10:05 | 25.47 | 25.68 | 25.42 | 25.66 | 24.8K |
| 10:10 | 25.66 | 25.78 | 25.65 | 25.77 | 56.0K |
| 10:15 | 25.77 | 25.90 | 25.76 | 25.82 | 61.3K |
| 10:20 | 25.83 | 25.96 | 25.83 | 25.91 | 71.2K |
| 10:25 | 25.92 | 25.97 | 25.90 | 25.90 | 31.7K |
| 10:30 | 25.89 | 25.93 | 25.81 | 25.81 | 22.7K |
| 10:35 | 25.81 | 25.85 | 25.79 | 25.84 | 18.3K |
| 10:40 | 25.85 | 25.85 | 25.82 | 25.85 | 13.5K |
| 10:45 | 25.87 | 25.89 | 25.84 | 25.86 | 14.6K |
| 10:50 | 25.85 | 25.85 | 25.79 | 25.80 | 13.2K |
| 10:55 | 25.79 | 25.84 | 25.78 | 25.78 | 15.1K |
| 11:00 | 25.83 | 25.86 | 25.83 | 25.84 | 5.1K |
| 11:05 | 25.83 | 25.85 | 25.83 | 25.84 | 5.1K |
| 11:10 | 25.84 | 25.85 | 25.84 | 25.84 | 5.4K |
| 11:15 | 25.85 | 25.86 | 25.83 | 25.83 | 4.5K |
| 11:20 | 25.83 | 25.86 | 25.83 | 25.83 | 3.1K |
| 11:25 | 25.83 | 25.90 | 25.78 | 25.88 | 19.0K |
| 13:00 | 25.88 | 25.88 | 25.79 | 25.80 | 19.7K |
| 13:05 | 25.80 | 25.80 | 25.76 | 25.79 | 23.6K |
| 13:10 | 25.80 | 25.81 | 25.77 | 25.81 | 11.9K |
| 13:15 | 25.81 | 25.81 | 25.79 | 25.81 | 5.7K |
| 13:20 | 25.79 | 25.81 | 25.77 | 25.77 | 8.6K |
| 13:25 | 25.77 | 25.78 | 25.73 | 25.78 | 19.5K |
| 13:30 | 25.79 | 25.80 | 25.76 | 25.77 | 28.7K |
| 13:35 | 25.77 | 25.84 | 25.77 | 25.84 | 18.9K |
| 13:40 | 25.81 | 25.81 | 25.71 | 25.71 | 38.3K |
| 13:45 | 25.69 | 25.69 | 25.62 | 25.68 | 37.8K |
| 13:50 | 25.69 | 25.71 | 25.62 | 25.63 | 15.0K |
| 13:55 | 25.63 | 25.64 | 25.57 | 25.59 | 12.1K |
| 14:00 | 25.59 | 25.67 | 25.58 | 25.63 | 23.2K |
| 14:05 | 25.70 | 25.70 | 25.60 | 25.69 | 15.7K |
| 14:10 | 25.66 | 25.69 | 25.64 | 25.64 | 15.9K |
| 14:15 | 25.58 | 25.70 | 25.58 | 25.68 | 22.3K |
| 14:20 | 25.68 | 25.69 | 25.64 | 25.64 | 10.7K |
| 14:25 | 25.64 | 25.65 | 25.58 | 25.64 | 10.8K |
| 14:30 | 25.64 | 25.69 | 25.57 | 25.61 | 15.2K |
| 14:35 | 25.59 | 25.61 | 25.56 | 25.59 | 20.3K |
| 14:40 | 25.59 | 25.64 | 25.54 | 25.55 | 34.8K |
| 14:45 | 25.59 | 25.67 | 25.57 | 25.61 | 22.4K |
| 14:50 | 25.61 | 25.64 | 25.52 | 25.54 | 43.4K |
| 14:55 | 25.54 | 25.67 | 25.53 | 25.63 | 48.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.60 | 26.33 | 25.10 | 26.28 | 1.8M |
| 2025-09-26 | 25.45 | 25.97 | 25.28 | 25.54 | 1.2M |
| 2025-09-25 | 25.50 | 26.30 | 25.50 | 25.55 | 1.7M |
| 2025-09-24 | 24.45 | 25.80 | 24.45 | 25.57 | 1.8M |
| 2025-09-23 | 25.00 | 25.09 | 23.60 | 24.67 | 2.2M |
| 2025-09-22 | 25.09 | 25.20 | 24.70 | 24.92 | 1.6M |
| 2025-09-19 | 25.73 | 25.97 | 25.20 | 25.31 | 1.8M |
| 2025-09-18 | 26.46 | 26.50 | 25.51 | 25.78 | 2.0M |
| 2025-09-17 | 26.80 | 26.89 | 26.41 | 26.47 | 1.4M |
| 2025-09-16 | 26.59 | 26.77 | 26.21 | 26.76 | 1.5M |
| 2025-09-15 | 26.48 | 26.74 | 26.18 | 26.50 | 1.3M |
| 2025-09-12 | 26.90 | 26.91 | 26.40 | 26.48 | 1.5M |
| 2025-09-11 | 26.90 | 27.16 | 26.52 | 26.92 | 1.7M |
| 2025-09-10 | 26.82 | 27.36 | 26.78 | 27.03 | 1.4M |
| 2025-09-09 | 27.14 | 27.71 | 26.68 | 26.78 | 2.1M |
| 2025-09-08 | 26.31 | 27.35 | 25.96 | 27.25 | 2.4M |
| 2025-09-05 | 26.10 | 26.50 | 25.60 | 26.50 | 1.3M |
| 2025-09-04 | 25.69 | 26.49 | 25.69 | 26.10 | 2.1M |
| 2025-09-03 | 26.90 | 26.95 | 25.61 | 25.75 | 1.5M |
| 2025-09-02 | 27.55 | 27.55 | 26.35 | 26.79 | 1.7M |
| 2025-09-01 | 26.24 | 27.30 | 26.08 | 27.15 | 2.5M |
| 2025-08-29 | 26.46 | 26.63 | 26.01 | 26.24 | 1.6M |
| 2025-08-28 | 26.45 | 27.19 | 25.21 | 26.49 | 3.2M |
| 2025-08-27 | 27.77 | 28.04 | 26.90 | 26.90 | 3.2M |
| 2025-08-26 | 27.85 | 28.33 | 27.18 | 28.02 | 3.4M |
| 2025-08-25 | 27.80 | 28.16 | 27.59 | 27.84 | 3.3M |
| 2025-08-22 | 28.71 | 28.71 | 27.75 | 28.26 | 4.1M |
| 2025-08-21 | 27.78 | 28.99 | 27.50 | 28.76 | 6.6M |
| 2025-08-20 | 27.51 | 27.79 | 27.22 | 27.52 | 2.3M |
| 2025-08-19 | 27.23 | 27.88 | 26.96 | 27.76 | 3.9M |
| 2025-08-18 | 26.94 | 27.17 | 26.87 | 27.09 | 2.6M |
| 2025-08-15 | 26.45 | 27.19 | 26.21 | 26.91 | 2.7M |
| 2025-08-14 | 27.70 | 27.77 | 26.35 | 26.38 | 3.8M |
| 2025-08-13 | 27.60 | 27.88 | 27.44 | 27.60 | 2.8M |
| 2025-08-12 | 27.85 | 28.18 | 27.47 | 27.62 | 3.9M |
| 2025-08-11 | 27.46 | 28.30 | 27.00 | 28.08 | 6.1M |
| 2025-08-08 | 26.88 | 27.15 | 26.42 | 27.08 | 3.7M |
| 2025-08-07 | 26.90 | 27.20 | 26.56 | 26.74 | 3.8M |
| 2025-08-06 | 27.98 | 27.98 | 26.88 | 26.91 | 5.4M |
| 2025-08-05 | 27.80 | 27.97 | 27.40 | 27.68 | 5.1M |
| 2025-08-04 | 27.15 | 27.96 | 26.50 | 27.93 | 5.9M |
| 2025-08-01 | 29.48 | 29.49 | 27.36 | 27.50 | 8.5M |
| 2025-07-31 | 28.29 | 30.50 | 27.90 | 30.40 | 11.4M |
| 2025-07-30 | 30.50 | 33.00 | 29.61 | 29.71 | 17.5M |
| 2025-07-29 | 26.16 | 29.62 | 25.65 | 29.62 | 11.9M |
| 2025-07-28 | 23.94 | 25.15 | 23.93 | 24.68 | 4.2M |
| 2025-07-25 | 23.80 | 24.06 | 23.74 | 23.93 | 1.2M |
| 2025-07-24 | 23.89 | 24.09 | 23.71 | 23.91 | 1.3M |
| 2025-07-23 | 24.21 | 24.30 | 23.69 | 23.73 | 1.7M |
| 2025-07-22 | 24.35 | 24.40 | 23.93 | 24.19 | 1.9M |
| 2025-07-21 | 23.66 | 24.21 | 23.66 | 24.17 | 2.3M |
| 2025-07-18 | 23.50 | 23.59 | 23.22 | 23.58 | 1.3M |
| 2025-07-17 | 23.49 | 23.49 | 23.21 | 23.33 | 1.3M |
| 2025-07-16 | 23.51 | 23.78 | 23.16 | 23.30 | 1.7M |
| 2025-07-15 | 23.86 | 24.04 | 23.23 | 23.42 | 1.8M |
| 2025-07-14 | 23.72 | 23.96 | 23.50 | 23.86 | 1.4M |
| 2025-07-11 | 23.88 | 23.93 | 23.25 | 23.74 | 1.8M |
| 2025-07-10 | 23.73 | 23.97 | 23.38 | 23.92 | 1.7M |
| 2025-07-09 | 23.41 | 24.11 | 23.37 | 23.74 | 2.3M |
| 2025-07-08 | 23.26 | 23.47 | 23.01 | 23.41 | 1.4M |
| 2025-07-07 | 22.66 | 23.27 | 22.60 | 23.24 | 1.6M |
| 2025-07-04 | 23.19 | 23.32 | 22.64 | 22.66 | 1.6M |
| 2025-07-03 | 22.95 | 23.16 | 22.80 | 23.13 | 1.4M |
| 2025-07-02 | 22.88 | 23.05 | 22.60 | 23.04 | 1.8M |
| 2025-07-01 | 22.78 | 22.98 | 22.65 | 22.77 | 1.3M |
| 2025-06-30 | 22.64 | 22.87 | 22.41 | 22.80 | 1.3M |
| 2025-06-27 | 22.50 | 22.90 | 22.30 | 22.63 | 1.6M |
| 2025-06-26 | 22.32 | 22.45 | 22.07 | 22.33 | 1.2M |
| 2025-06-25 | 22.60 | 22.60 | 21.93 | 22.32 | 1.9M |
| 2025-06-24 | 21.91 | 22.40 | 21.80 | 22.23 | 1.6M |
| 2025-06-23 | 21.34 | 22.00 | 21.30 | 21.90 | 1.9M |
| 2025-06-20 | 21.69 | 22.07 | 21.36 | 21.52 | 1.5M |
| 2025-06-19 | 22.48 | 22.48 | 21.40 | 21.59 | 2.5M |
| 2025-06-18 | 22.66 | 22.70 | 21.90 | 22.44 | 1.9M |
| 2025-06-17 | 22.43 | 22.81 | 22.11 | 22.42 | 1.8M |
| 2025-06-16 | 22.10 | 22.75 | 22.06 | 22.29 | 1.9M |
| 2025-06-13 | 22.71 | 22.78 | 22.07 | 22.21 | 2.3M |
| 2025-06-12 | 22.70 | 22.84 | 22.43 | 22.77 | 1.9M |
| 2025-06-11 | 23.18 | 23.30 | 22.50 | 22.67 | 2.7M |
| 2025-06-10 | 22.60 | 23.75 | 22.39 | 22.82 | 4.5M |
| 2025-06-09 | 22.03 | 22.70 | 22.03 | 22.59 | 3.0M |
| 2025-06-06 | 22.06 | 22.06 | 21.63 | 21.91 | 1.8M |
| 2025-06-05 | 22.44 | 22.44 | 21.72 | 21.91 | 2.8M |
| 2025-06-04 | 22.50 | 22.94 | 22.08 | 22.22 | 4.4M |
| 2025-06-03 | 22.00 | 23.27 | 21.52 | 22.56 | 5.4M |
| 2025-05-30 | 22.04 | 24.35 | 22.02 | 22.77 | 6.5M |
| 2025-05-29 | 20.92 | 21.53 | 20.86 | 21.51 | 1.9M |
| 2025-05-28 | 21.00 | 21.60 | 20.74 | 20.92 | 1.7M |
| 2025-05-27 | 20.70 | 21.00 | 20.55 | 20.95 | 1.3M |
| 2025-05-26 | 20.49 | 20.88 | 20.31 | 20.80 | 1.3M |
| 2025-05-23 | 20.46 | 20.88 | 20.25 | 20.47 | 1.6M |
| 2025-05-22 | 20.96 | 21.18 | 20.33 | 20.45 | 1.5M |
| 2025-05-21 | 21.53 | 21.53 | 20.80 | 20.93 | 1.5M |
| 2025-05-20 | 20.60 | 21.40 | 20.43 | 21.39 | 2.0M |
| 2025-05-19 | 20.79 | 20.96 | 20.30 | 20.59 | 1.6M |
| 2025-05-16 | 20.58 | 20.83 | 20.50 | 20.62 | 1.5M |
| 2025-05-15 | 20.29 | 20.65 | 19.99 | 20.57 | 1.6M |
| 2025-05-14 | 20.40 | 20.40 | 20.02 | 20.27 | 1.4M |
| 2025-05-13 | 20.90 | 20.95 | 20.21 | 20.25 | 1.7M |
| 2025-05-12 | 20.39 | 20.99 | 20.17 | 20.62 | 2.5M |
| 2025-05-09 | 20.55 | 20.74 | 20.24 | 20.46 | 2.0M |
| 2025-05-08 | 20.01 | 20.65 | 19.81 | 20.53 | 3.2M |
| 2025-05-07 | 20.15 | 20.45 | 19.77 | 20.00 | 4.1M |
| 2025-05-06 | 19.22 | 20.39 | 19.00 | 19.97 | 5.4M |
| 2025-04-30 | 18.09 | 19.44 | 18.09 | 18.75 | 6.6M |
| 2025-04-29 | 16.84 | 19.44 | 16.84 | 18.25 | 6.6M |
| 2025-04-28 | 16.27 | 16.30 | 15.89 | 16.20 | 1.0M |
| 2025-04-25 | 16.29 | 16.44 | 16.22 | 16.29 | 1.0M |
| 2025-04-24 | 16.69 | 16.69 | 16.05 | 16.30 | 1.6M |
| 2025-04-23 | 16.58 | 16.77 | 16.58 | 16.65 | 1.0M |
| 2025-04-22 | 16.72 | 16.77 | 16.44 | 16.56 | 1.1M |
| 2025-04-21 | 16.93 | 16.98 | 16.55 | 16.67 | 1.7M |
| 2025-04-18 | 16.95 | 17.20 | 16.57 | 16.77 | 1.2M |
| 2025-04-17 | 16.88 | 17.31 | 16.66 | 17.10 | 1.2M |
| 2025-04-16 | 17.19 | 17.26 | 16.59 | 16.83 | 1.3M |
| 2025-04-15 | 17.08 | 17.30 | 16.90 | 17.19 | 1.0M |
| 2025-04-14 | 16.98 | 17.29 | 16.91 | 17.05 | 1.3M |
| 2025-04-11 | 16.88 | 17.08 | 16.68 | 16.84 | 1.4M |
| 2025-04-10 | 16.36 | 17.49 | 16.35 | 16.81 | 2.7M |
| 2025-04-09 | 15.62 | 16.44 | 14.61 | 16.19 | 2.5M |
| 2025-04-08 | 15.63 | 16.54 | 15.63 | 15.91 | 2.8M |
| 2025-04-07 | 16.96 | 17.68 | 16.12 | 16.12 | 4.0M |
| 2025-04-03 | 20.19 | 20.38 | 19.85 | 20.15 | 1.1M |
| 2025-04-02 | 20.50 | 20.52 | 20.16 | 20.20 | 1.3M |
| 2025-04-01 | 19.98 | 20.80 | 19.90 | 20.57 | 2.7M |
| 2025-03-31 | 19.80 | 20.49 | 19.46 | 19.86 | 1.6M |
| 2025-03-28 | 20.25 | 20.45 | 19.90 | 19.95 | 1.7M |
| 2025-03-27 | 20.57 | 20.64 | 19.86 | 20.29 | 1.5M |
| 2025-03-26 | 20.24 | 20.70 | 20.10 | 20.57 | 1.5M |
| 2025-03-25 | 20.50 | 20.60 | 20.00 | 20.21 | 1.9M |
| 2025-03-24 | 21.72 | 21.82 | 20.14 | 20.50 | 2.5M |
| 2025-03-21 | 22.04 | 22.07 | 21.36 | 21.72 | 2.2M |
| 2025-03-20 | 21.53 | 22.07 | 21.25 | 21.79 | 1.4M |
| 2025-03-19 | 21.90 | 21.90 | 21.48 | 21.58 | 1.0M |
| 2025-03-18 | 21.56 | 21.97 | 21.44 | 21.87 | 1.4M |
| 2025-03-17 | 21.67 | 21.73 | 21.29 | 21.55 | 1.4M |
| 2025-03-14 | 20.90 | 21.58 | 20.76 | 21.42 | 1.8M |
| 2025-03-13 | 21.14 | 21.23 | 20.63 | 20.98 | 1.2M |
| 2025-03-12 | 21.14 | 21.27 | 20.98 | 21.16 | 1.1M |
| 2025-03-11 | 20.81 | 21.19 | 20.70 | 21.14 | 1.4M |
| 2025-03-10 | 20.71 | 21.60 | 20.66 | 21.14 | 2.1M |
| 2025-03-07 | 22.00 | 22.12 | 20.84 | 20.89 | 2.8M |
| 2025-03-06 | 20.65 | 21.23 | 20.57 | 21.08 | 1.8M |
| 2025-03-05 | 20.77 | 20.90 | 20.31 | 20.57 | 1.2M |
| 2025-03-04 | 20.35 | 20.96 | 20.18 | 20.90 | 1.6M |
| 2025-03-03 | 20.59 | 20.96 | 20.38 | 20.48 | 1.7M |
| 2025-02-28 | 21.30 | 21.36 | 20.30 | 20.74 | 2.7M |
| 2025-02-27 | 20.98 | 21.55 | 20.44 | 21.55 | 2.3M |
| 2025-02-26 | 20.80 | 21.04 | 20.62 | 21.00 | 1.3M |
| 2025-02-25 | 20.62 | 20.85 | 20.52 | 20.68 | 0.9M |
| 2025-02-24 | 20.35 | 20.92 | 20.26 | 20.80 | 1.3M |
| 2025-02-21 | 20.48 | 20.59 | 20.08 | 20.35 | 1.0M |
| 2025-02-20 | 20.59 | 20.68 | 20.36 | 20.53 | 0.9M |
| 2025-02-19 | 19.91 | 20.52 | 19.84 | 20.42 | 1.1M |
| 2025-02-18 | 20.61 | 20.82 | 19.81 | 19.91 | 1.0M |
| 2025-02-17 | 20.25 | 20.85 | 20.25 | 20.63 | 1.3M |
| 2025-02-14 | 20.03 | 20.65 | 20.03 | 20.29 | 0.9M |
| 2025-02-13 | 20.68 | 20.68 | 20.13 | 20.13 | 0.7M |
| 2025-02-12 | 20.54 | 20.59 | 20.25 | 20.48 | 0.9M |
| 2025-02-11 | 20.62 | 20.78 | 20.19 | 20.45 | 0.8M |
| 2025-02-10 | 20.31 | 20.71 | 20.18 | 20.62 | 1.0M |
| 2025-02-07 | 20.16 | 20.57 | 19.90 | 20.30 | 1.0M |
| 2025-02-06 | 20.18 | 20.38 | 19.67 | 20.16 | 1.0M |
| 2025-02-05 | 19.55 | 20.17 | 19.45 | 19.98 | 1.0M |
| 2025-01-27 | 19.35 | 19.75 | 19.20 | 19.35 | 1.0M |
| 2025-01-24 | 18.83 | 19.24 | 18.71 | 19.21 | 0.8M |
| 2025-01-23 | 19.08 | 19.29 | 18.75 | 18.90 | 0.9M |
| 2025-01-22 | 18.95 | 18.97 | 18.61 | 18.85 | 0.8M |
| 2025-01-21 | 19.68 | 19.69 | 18.80 | 18.95 | 1.5M |
| 2025-01-20 | 19.38 | 19.80 | 19.06 | 19.67 | 1.2M |
| 2025-01-17 | 19.50 | 19.79 | 19.26 | 19.28 | 0.9M |
| 2025-01-16 | 19.81 | 20.00 | 19.45 | 19.64 | 1.0M |
| 2025-01-15 | 19.93 | 19.96 | 19.50 | 19.58 | 0.9M |
| 2025-01-14 | 18.98 | 19.78 | 18.83 | 19.74 | 1.3M |
| 2025-01-13 | 18.18 | 18.86 | 17.95 | 18.75 | 1.1M |
| 2025-01-10 | 19.25 | 19.45 | 18.41 | 18.41 | 1.4M |
| 2025-01-09 | 19.04 | 19.45 | 19.04 | 19.25 | 0.7M |
| 2025-01-08 | 19.25 | 19.63 | 18.51 | 19.28 | 1.0M |
| 2025-01-07 | 18.81 | 19.55 | 18.81 | 19.53 | 1.1M |
| 2025-01-06 | 19.20 | 19.32 | 18.13 | 18.96 | 1.0M |
| 2025-01-03 | 20.30 | 20.30 | 18.88 | 18.93 | 1.7M |
| 2025-01-02 | 20.25 | 20.98 | 19.81 | 20.06 | 1.5M |