마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:55 22.00 22.00 21.80 21.90 897.5K
10:00 22.00 22.00 21.90 21.90 424.4K
10:05 21.90 22.00 21.80 22.00 470.0K
10:10 22.00 22.00 21.80 21.90 309.9K
10:15 21.80 22.00 21.80 21.90 845.7K
10:20 21.90 21.90 21.90 21.90 218.5K
10:25 22.00 22.00 22.00 22.00 3.5K
10:30 21.90 22.00 21.90 22.00 394.5K
10:35 22.00 22.00 21.90 21.90 10.9K
10:40 21.90 22.00 21.90 22.00 2.4K
10:45 22.00 22.00 21.80 21.90 349.2K
10:50 21.90 21.90 21.80 21.90 78.6K
10:55 21.90 21.90 21.80 21.90 12.0K
11:00 21.80 21.80 21.70 21.70 2,622.7K
11:05 21.80 21.80 21.70 21.80 1,587.5K
11:10 21.70 21.80 21.70 21.80 61.3K
11:15 21.80 21.80 21.80 21.80 12.7K
11:20 21.80 21.80 21.70 21.80 31.9K
11:25 21.70 21.80 21.70 21.80 65.4K
11:30 21.80 21.80 21.80 21.80 283.1K
11:35 21.90 21.90 21.80 21.80 22.0K
11:40 21.90 21.90 21.90 21.90 0.2K
11:45 21.90 21.90 21.90 21.90 0.6K
11:50 21.90 21.90 21.90 21.90 0.4K
11:55 21.90 21.90 21.80 21.90 10.6K
12:00 21.90 21.90 21.90 21.90 1.3K
12:05 21.80 21.90 21.80 21.80 102.9K
12:10 21.80 21.80 21.80 21.80 1.9K
12:15 21.80 21.90 21.80 21.90 2.8K
12:20 21.90 21.90 21.90 21.90 400.9K
12:25 21.90 22.00 21.90 22.00 261.1K
13:55 21.90 21.90 21.90 21.90 18.4K
14:00 21.90 22.10 21.90 22.00 1,187.2K
14:05 22.00 22.10 22.00 22.00 268.2K
14:10 22.00 22.10 22.00 22.00 61.7K
14:15 22.10 22.10 22.00 22.00 7.3K
14:20 22.00 22.10 22.00 22.10 3.7K
14:25 22.10 22.10 22.00 22.10 4.1K
14:30 22.00 22.10 22.00 22.00 14.2K
14:35 22.00 22.10 22.00 22.00 25.4K
14:40 22.00 22.00 21.90 22.00 325.5K
14:45 22.00 22.00 21.90 21.90 12.8K
14:50 21.90 21.90 21.90 21.90 3.4K
14:55 21.90 22.10 21.90 22.10 360.1K
15:00 22.00 22.00 22.00 22.00 345.9K
15:05 22.00 22.00 22.00 22.00 14.7K
15:10 22.00 22.00 22.00 22.00 14.9K
15:15 22.00 22.00 22.00 22.00 359.2K
15:20 22.00 22.10 22.00 22.00 99.7K
15:25 22.00 22.10 22.00 22.00 28.4K
15:30 22.00 22.00 22.00 22.00 290.5K
15:35 22.00 22.00 22.00 22.00 307.4K
15:40 22.00 22.00 22.00 22.00 732.4K
15:45 22.00 22.00 22.00 22.00 199.2K
15:50 21.90 22.00 21.90 22.00 3.4K
15:55 22.00 22.00 21.90 22.00 11.3K
16:00 21.90 22.00 21.90 21.90 132.0K
16:05 21.90 22.00 21.90 21.90 3.2K
16:10 22.00 22.00 21.90 21.90 44.8K
16:15 22.00 22.00 21.90 21.90 45.3K
16:20 22.00 22.00 21.90 21.90 12.8K
16:25 22.00 22.00 21.90 22.00 10.6K
16:35 21.90 21.90 21.90 21.90 1,235.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 22.00 22.00 21.30 21.30 8.9M
2025-09-30 21.80 22.10 21.80 21.90 9.9M
2025-09-29 21.80 21.90 21.60 21.80 11.7M
2025-09-26 22.10 22.10 21.70 21.90 15.7M
2025-09-25 21.80 22.20 21.70 22.20 13.5M
2025-09-24 21.40 21.90 21.10 21.80 33.8M
2025-09-23 22.10 22.30 21.40 21.40 37.2M
2025-09-22 22.60 22.70 22.10 22.10 24.5M
2025-09-19 22.00 22.60 21.80 22.40 68.3M
2025-09-18 23.80 23.90 22.30 22.40 90.1M
2025-09-17 25.00 25.25 24.50 24.60 9.3M
2025-09-16 24.00 25.25 24.00 24.90 27.9M
2025-09-15 23.50 23.60 23.20 23.60 5.0M
2025-09-12 23.90 24.00 23.30 23.50 8.9M
2025-09-11 23.90 24.00 23.60 23.70 9.6M
2025-09-10 24.10 24.10 23.70 23.90 7.7M
2025-09-09 24.10 24.20 23.60 24.10 12.5M
2025-09-08 24.00 25.25 23.90 24.00 29.3M
2025-09-05 23.50 23.80 23.10 23.80 9.5M
2025-09-04 23.60 24.10 23.20 23.40 15.6M
2025-09-03 22.90 23.80 22.80 23.50 17.3M
2025-09-02 23.00 23.50 22.70 23.20 20.0M
2025-09-01 21.50 23.00 21.40 22.70 28.0M
2025-08-29 22.00 22.10 21.30 21.30 17.7M
2025-08-28 22.30 22.50 22.10 22.10 7.0M
2025-08-27 21.60 22.60 21.50 22.20 17.2M
2025-08-26 21.70 21.90 21.30 21.60 14.7M
2025-08-25 21.50 22.30 21.40 21.90 23.3M
2025-08-22 21.10 21.10 20.80 21.10 6.6M
2025-08-21 20.80 21.30 20.60 21.00 22.1M
2025-08-20 19.70 21.00 19.70 20.70 17.9M
2025-08-19 19.60 20.10 19.40 19.70 16.2M
2025-08-18 19.80 20.30 19.70 19.70 9.3M
2025-08-15 20.20 20.40 19.50 19.70 23.0M
2025-08-14 20.90 20.90 20.00 20.40 30.3M
2025-08-13 21.40 21.70 21.10 21.30 11.2M
2025-08-08 22.00 22.10 21.30 21.50 14.5M
2025-08-07 22.40 22.50 22.00 22.10 12.8M
2025-08-06 21.30 22.50 21.20 22.40 21.6M
2025-08-05 20.90 21.60 20.60 21.40 20.5M
2025-08-04 20.50 21.00 20.10 20.60 12.2M
2025-08-01 22.00 22.00 20.40 20.40 21.6M
2025-07-31 21.70 21.80 21.20 21.50 17.8M
2025-07-30 21.40 21.90 21.10 21.80 17.2M
2025-07-29 20.90 21.60 20.60 21.40 14.3M
2025-07-25 20.70 21.30 20.70 21.00 9.8M
2025-07-24 21.10 21.70 20.90 21.00 20.7M
2025-07-23 20.40 21.50 20.30 21.20 24.8M
2025-07-22 20.70 20.80 20.10 20.20 17.9M
2025-07-21 20.80 20.90 20.40 20.70 16.5M
2025-07-18 20.20 20.90 20.10 20.70 24.5M
2025-07-17 20.10 20.50 19.90 20.30 23.7M
2025-07-16 19.90 20.10 19.70 19.90 15.8M
2025-07-15 18.60 20.30 18.60 20.10 35.8M
2025-07-14 17.80 18.80 17.80 18.60 14.2M
2025-07-11 17.80 18.10 17.60 17.80 17.8M
2025-07-09 18.10 18.10 17.70 17.90 12.5M
2025-07-08 18.00 18.20 17.70 18.10 19.4M
2025-07-07 18.70 18.70 18.20 18.30 13.8M
2025-07-04 18.50 19.50 18.40 18.90 30.7M
2025-07-03 17.80 18.60 17.80 18.40 23.0M
2025-07-02 18.00 18.20 17.50 18.00 21.8M
2025-07-01 17.90 18.20 17.40 18.20 15.0M
2025-06-30 17.60 18.00 17.50 17.70 12.8M
2025-06-27 18.00 18.20 17.50 17.60 15.7M
2025-06-26 17.80 18.70 17.70 18.10 19.0M
2025-06-25 17.40 18.20 17.20 18.10 26.7M
2025-06-24 16.70 17.40 16.60 17.40 31.2M
2025-06-23 16.10 16.50 15.80 16.30 14.7M
2025-06-20 16.50 16.80 16.30 16.30 27.6M
2025-06-19 17.10 17.20 16.20 16.50 34.5M
2025-06-18 17.50 17.90 17.30 17.40 13.8M
2025-06-17 17.50 18.10 17.50 17.70 12.2M
2025-06-16 17.50 17.60 16.90 17.40 23.4M
2025-06-13 18.10 18.10 17.40 17.40 25.7M
2025-06-12 19.00 19.00 18.30 18.40 28.2M
2025-06-11 18.80 19.30 18.60 19.10 22.1M
2025-06-10 18.90 19.20 18.70 18.70 22.9M
2025-06-09 19.40 19.50 18.90 18.90 11.5M
2025-06-06 19.10 19.30 18.90 19.20 22.5M
2025-06-05 19.50 19.50 18.90 19.20 25.5M
2025-06-04 18.50 19.60 18.30 19.30 80.6M
2025-05-30 18.10 19.50 18.00 18.70 247.2M
2025-05-29 18.80 18.80 18.20 18.30 27.3M
2025-05-28 18.50 19.00 18.40 18.50 27.1M
2025-05-27 18.50 19.00 18.00 18.50 34.8M
2025-05-26 18.60 18.80 18.20 18.60 23.1M
2025-05-23 18.20 18.80 17.40 18.70 73.6M
2025-05-22 18.30 18.70 18.00 18.00 26.3M
2025-05-21 19.10 19.30 18.30 18.50 34.6M
2025-05-20 19.10 19.40 18.80 19.00 11.8M
2025-05-19 18.60 19.10 18.20 18.90 22.9M
2025-05-16 19.10 19.50 18.70 19.00 25.7M
2025-05-15 19.60 19.80 19.00 19.10 32.9M
2025-05-14 20.20 20.20 19.10 19.60 60.1M
2025-05-13 21.10 21.30 20.90 20.90 22.3M
2025-05-09 20.90 21.00 20.50 21.00 21.1M
2025-05-08 21.70 21.70 20.50 20.70 38.8M
2025-05-07 21.90 22.00 21.30 21.80 38.9M
2025-05-06 22.70 22.80 21.60 21.60 23.9M
2025-05-02 23.80 24.20 23.30 23.50 12.8M
2025-04-30 23.30 23.80 23.20 23.70 9.5M
2025-04-29 23.50 23.90 23.00 23.40 10.3M
2025-04-28 23.60 23.70 23.20 23.40 4.9M
2025-04-25 23.50 24.00 23.50 23.80 5.7M
2025-04-24 23.30 23.60 23.00 23.50 8.1M
2025-04-23 23.70 23.90 23.40 23.60 5.7M
2025-04-22 23.00 23.60 22.90 23.50 12.5M
2025-04-21 23.60 23.60 22.80 23.10 9.3M
2025-04-18 23.60 23.90 23.30 23.90 4.3M
2025-04-17 23.40 23.70 23.20 23.50 6.5M
2025-04-16 22.80 23.50 22.70 23.40 14.1M
2025-04-11 23.10 23.70 22.60 23.00 8.8M
2025-04-10 24.10 24.80 23.00 23.20 21.8M
2025-04-09 23.30 23.60 21.80 22.40 19.5M
2025-04-08 24.40 24.70 23.10 23.20 14.3M
2025-04-04 25.50 25.50 24.60 24.90 13.6M
2025-04-03 25.50 25.75 25.00 25.75 5.8M
2025-04-02 25.50 26.00 25.50 25.75 3.7M
2025-04-01 25.75 26.00 25.25 25.25 5.3M
2025-03-31 25.00 25.50 24.70 25.00 13.1M
2025-03-28 25.75 25.75 25.00 25.50 7.3M
2025-03-27 26.00 26.25 25.25 25.75 10.0M
2025-03-26 25.50 26.50 25.50 26.25 7.6M
2025-03-25 26.75 26.75 25.50 25.75 12.7M
2025-03-24 26.75 27.25 26.25 26.75 6.1M
2025-03-21 27.25 27.50 26.50 27.00 20.3M
2025-03-20 28.00 28.00 27.00 27.25 8.8M
2025-03-19 27.25 28.50 27.25 28.00 11.5M
2025-03-18 27.00 27.50 26.50 27.00 5.9M
2025-03-17 27.50 27.75 26.50 26.75 13.6M
2025-03-14 27.25 28.00 27.00 27.75 7.8M
2025-03-13 27.75 28.25 27.25 27.50 10.2M
2025-03-12 29.50 29.50 27.50 27.75 23.5M
2025-03-11 30.25 30.25 28.75 30.00 15.1M
2025-03-10 30.25 30.75 30.00 30.25 5.3M
2025-03-07 30.50 31.50 30.25 31.00 8.8M
2025-03-06 31.75 31.75 29.75 30.25 10.5M
2025-03-05 30.00 32.00 29.50 31.50 19.6M
2025-03-04 31.00 31.25 29.75 30.00 17.0M
2025-03-03 32.75 33.00 30.75 31.25 16.2M
2025-02-28 32.25 33.50 30.50 33.50 28.7M
2025-02-27 33.00 34.25 33.00 34.25 5.8M
2025-02-26 32.75 34.00 32.50 33.50 6.4M
2025-02-25 33.50 33.75 32.50 32.75 10.6M
2025-02-24 34.00 34.25 33.50 33.50 4.0M
2025-02-21 33.50 34.75 33.50 34.50 4.9M
2025-02-20 34.00 34.25 33.50 33.75 8.4M
2025-02-19 35.75 35.75 34.25 34.50 10.8M
2025-02-18 34.75 36.00 34.75 36.00 6.9M
2025-02-17 35.50 35.75 34.25 34.75 7.8M
2025-02-14 34.00 34.75 34.00 34.50 6.2M
2025-02-13 34.00 35.00 33.75 34.00 6.7M
2025-02-11 33.00 34.25 32.75 34.00 7.8M
2025-02-10 33.00 33.50 32.75 33.00 6.7M
2025-02-07 33.75 34.00 32.75 33.25 8.5M
2025-02-06 33.25 33.50 33.00 33.50 5.2M
2025-02-05 33.75 34.00 33.00 33.50 6.5M
2025-02-04 33.50 34.00 33.00 33.75 4.4M
2025-02-03 33.00 33.00 31.75 33.00 9.7M
2025-01-31 34.25 34.25 33.00 33.25 9.0M
2025-01-30 34.50 34.75 33.75 34.25 6.6M
2025-01-29 34.75 35.00 34.50 34.75 3.7M
2025-01-28 34.50 34.75 33.75 34.75 5.4M
2025-01-27 34.25 34.50 34.00 34.25 1.7M
2025-01-24 34.00 34.50 33.75 34.25 4.0M
2025-01-23 34.00 34.00 33.50 33.75 6.0M
2025-01-22 35.00 35.00 33.75 34.25 6.7M
2025-01-21 34.75 34.75 34.25 34.50 4.7M
2025-01-20 34.50 35.00 34.25 34.50 4.9M
2025-01-17 35.25 35.50 34.50 34.50 9.7M
2025-01-16 34.50 35.75 34.25 35.25 13.0M
2025-01-15 33.00 34.25 32.75 34.00 9.6M
2025-01-14 33.75 34.25 33.00 33.00 8.0M
2025-01-13 33.50 34.00 33.00 33.75 6.0M
2025-01-10 33.75 34.50 32.50 34.00 12.3M
2025-01-09 34.25 34.50 33.50 33.75 3.4M
2025-01-08 34.50 34.75 34.00 34.75 4.6M
2025-01-07 33.75 34.50 33.50 34.25 4.9M
2025-01-06 33.00 34.25 32.75 33.75 10.5M
2025-01-03 34.50 34.50 32.75 33.00 11.0M
2025-01-02 34.00 34.25 33.75 34.25 3.6M