28.59
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.46 | 29.50 | 29.10 | 29.12 | 280.0K |
| 09:35 | 29.10 | 29.23 | 29.06 | 29.14 | 149.0K |
| 09:40 | 29.15 | 29.25 | 29.09 | 29.09 | 158.0K |
| 09:45 | 29.07 | 29.09 | 28.84 | 28.85 | 786.4K |
| 09:50 | 28.86 | 28.86 | 28.70 | 28.77 | 272.6K |
| 09:55 | 28.77 | 28.84 | 28.65 | 28.84 | 151.2K |
| 10:00 | 28.83 | 28.92 | 28.65 | 28.92 | 214.3K |
| 10:05 | 28.87 | 28.88 | 28.72 | 28.87 | 60.3K |
| 10:10 | 28.93 | 28.95 | 28.84 | 28.89 | 107.7K |
| 10:15 | 28.90 | 28.94 | 28.87 | 28.90 | 80.7K |
| 10:20 | 28.91 | 29.08 | 28.91 | 29.07 | 134.5K |
| 10:25 | 29.07 | 29.12 | 29.04 | 29.04 | 97.8K |
| 10:30 | 29.04 | 29.05 | 28.97 | 28.99 | 47.5K |
| 10:35 | 29.00 | 29.00 | 28.91 | 28.92 | 65.1K |
| 10:40 | 28.93 | 28.93 | 28.84 | 28.88 | 30.4K |
| 10:45 | 28.87 | 28.90 | 28.82 | 28.87 | 49.2K |
| 10:50 | 28.87 | 28.90 | 28.80 | 28.82 | 52.5K |
| 10:55 | 28.85 | 28.88 | 28.83 | 28.83 | 21.1K |
| 11:00 | 28.83 | 28.91 | 28.83 | 28.90 | 46.0K |
| 11:05 | 28.91 | 28.92 | 28.78 | 28.85 | 46.2K |
| 11:10 | 28.84 | 28.84 | 28.79 | 28.83 | 31.8K |
| 11:15 | 28.82 | 28.84 | 28.77 | 28.78 | 46.6K |
| 11:20 | 28.78 | 28.80 | 28.76 | 28.79 | 31.1K |
| 11:25 | 28.77 | 28.79 | 28.72 | 28.73 | 73.1K |
| 13:00 | 28.71 | 28.73 | 28.65 | 28.69 | 85.1K |
| 13:05 | 28.65 | 28.73 | 28.65 | 28.69 | 47.5K |
| 13:10 | 28.68 | 28.71 | 28.66 | 28.70 | 79.7K |
| 13:15 | 28.71 | 28.71 | 28.62 | 28.66 | 88.2K |
| 13:20 | 28.65 | 28.68 | 28.61 | 28.63 | 82.8K |
| 13:25 | 28.63 | 28.64 | 28.60 | 28.64 | 74.3K |
| 13:30 | 28.62 | 28.65 | 28.61 | 28.65 | 81.7K |
| 13:35 | 28.64 | 28.68 | 28.61 | 28.63 | 36.4K |
| 13:40 | 28.62 | 28.65 | 28.58 | 28.59 | 96.5K |
| 13:45 | 28.60 | 28.82 | 28.56 | 28.82 | 89.0K |
| 13:50 | 28.70 | 28.79 | 28.57 | 28.61 | 76.1K |
| 13:55 | 28.61 | 28.61 | 28.47 | 28.48 | 142.5K |
| 14:00 | 28.49 | 28.65 | 28.48 | 28.62 | 80.0K |
| 14:05 | 28.63 | 28.68 | 28.58 | 28.67 | 45.1K |
| 14:10 | 28.67 | 28.71 | 28.62 | 28.64 | 50.2K |
| 14:15 | 28.63 | 28.69 | 28.60 | 28.64 | 69.0K |
| 14:20 | 28.64 | 28.75 | 28.61 | 28.61 | 50.8K |
| 14:25 | 28.60 | 28.63 | 28.57 | 28.62 | 66.6K |
| 14:30 | 28.62 | 28.62 | 28.50 | 28.54 | 85.5K |
| 14:35 | 28.55 | 28.56 | 28.50 | 28.53 | 72.7K |
| 14:40 | 28.52 | 28.59 | 28.49 | 28.59 | 83.7K |
| 14:45 | 28.58 | 28.64 | 28.55 | 28.60 | 93.0K |
| 14:50 | 28.62 | 28.62 | 28.52 | 28.59 | 90.3K |
| 14:55 | 28.59 | 28.68 | 28.58 | 28.63 | 44.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.50 | 29.50 | 28.46 | 28.59 | 4.9M |
| 2025-09-25 | 29.75 | 30.10 | 29.38 | 29.50 | 5.5M |
| 2025-09-24 | 29.82 | 30.10 | 29.13 | 29.84 | 5.8M |
| 2025-09-23 | 28.51 | 30.40 | 28.50 | 29.82 | 10.2M |
| 2025-09-22 | 28.60 | 29.14 | 28.30 | 28.65 | 3.6M |
| 2025-09-19 | 29.50 | 29.63 | 28.61 | 28.77 | 5.4M |
| 2025-09-18 | 30.18 | 30.78 | 29.10 | 29.46 | 8.5M |
| 2025-09-17 | 29.10 | 31.28 | 29.04 | 30.56 | 13.1M |
| 2025-09-16 | 28.21 | 29.84 | 27.92 | 29.28 | 8.2M |
| 2025-09-15 | 27.90 | 28.99 | 27.72 | 28.20 | 3.8M |
| 2025-09-12 | 28.57 | 28.98 | 28.08 | 28.12 | 4.1M |
| 2025-09-11 | 27.80 | 28.64 | 27.60 | 28.58 | 5.2M |
| 2025-09-10 | 27.96 | 28.89 | 27.80 | 28.10 | 5.7M |
| 2025-09-09 | 28.31 | 28.31 | 27.67 | 27.86 | 5.0M |
| 2025-09-08 | 28.29 | 28.58 | 27.92 | 28.38 | 7.4M |
| 2025-09-05 | 26.90 | 28.43 | 26.54 | 28.06 | 10.7M |
| 2025-09-04 | 26.30 | 27.28 | 26.30 | 26.70 | 6.5M |
| 2025-09-03 | 26.83 | 27.42 | 26.10 | 26.14 | 3.0M |
| 2025-09-02 | 26.92 | 27.18 | 25.86 | 26.83 | 5.5M |
| 2025-09-01 | 26.31 | 27.77 | 26.31 | 27.00 | 8.8M |
| 2025-08-29 | 26.62 | 26.62 | 26.12 | 26.19 | 2.5M |
| 2025-08-28 | 26.52 | 26.76 | 25.74 | 26.60 | 3.6M |
| 2025-08-27 | 27.01 | 27.37 | 26.39 | 26.50 | 4.1M |
| 2025-08-26 | 27.08 | 27.18 | 26.85 | 26.91 | 3.1M |
| 2025-08-25 | 27.48 | 27.68 | 26.84 | 27.08 | 5.0M |
| 2025-08-22 | 27.47 | 27.55 | 27.15 | 27.30 | 3.3M |
| 2025-08-21 | 27.55 | 27.93 | 27.34 | 27.47 | 4.1M |
| 2025-08-20 | 27.37 | 27.86 | 27.32 | 27.65 | 4.9M |
| 2025-08-19 | 27.08 | 27.60 | 26.80 | 27.50 | 6.0M |
| 2025-08-18 | 27.50 | 27.50 | 27.03 | 27.12 | 6.3M |
| 2025-08-15 | 26.92 | 27.50 | 26.92 | 27.27 | 5.5M |
| 2025-08-14 | 27.00 | 27.65 | 26.66 | 26.92 | 9.3M |
| 2025-08-13 | 26.35 | 27.15 | 26.26 | 26.97 | 4.9M |
| 2025-08-12 | 26.58 | 26.70 | 26.23 | 26.39 | 2.7M |
| 2025-08-11 | 26.45 | 26.80 | 26.36 | 26.65 | 2.7M |
| 2025-08-08 | 26.66 | 26.71 | 26.30 | 26.38 | 2.7M |
| 2025-08-07 | 26.67 | 26.95 | 26.50 | 26.60 | 2.6M |
| 2025-08-06 | 26.60 | 26.88 | 26.53 | 26.68 | 4.6M |
| 2025-08-05 | 26.20 | 27.08 | 26.10 | 26.60 | 6.5M |
| 2025-08-04 | 25.27 | 26.05 | 25.25 | 25.95 | 4.6M |
| 2025-08-01 | 24.87 | 26.05 | 24.77 | 25.51 | 4.5M |
| 2025-07-31 | 25.14 | 25.36 | 24.76 | 24.86 | 2.3M |
| 2025-07-30 | 25.66 | 25.66 | 24.91 | 25.14 | 3.5M |
| 2025-07-29 | 25.74 | 25.74 | 25.44 | 25.67 | 2.1M |
| 2025-07-28 | 25.80 | 25.90 | 25.62 | 25.73 | 1.9M |
| 2025-07-25 | 25.80 | 25.81 | 25.61 | 25.72 | 2.0M |
| 2025-07-24 | 25.45 | 25.75 | 25.40 | 25.71 | 2.1M |
| 2025-07-23 | 25.86 | 26.00 | 25.42 | 25.48 | 3.0M |
| 2025-07-22 | 25.81 | 25.88 | 25.60 | 25.79 | 2.7M |
| 2025-07-21 | 25.86 | 25.89 | 25.55 | 25.82 | 3.3M |
| 2025-07-18 | 25.98 | 26.08 | 25.56 | 25.70 | 3.1M |
| 2025-07-17 | 25.69 | 25.96 | 25.53 | 25.86 | 2.9M |
| 2025-07-16 | 25.47 | 25.93 | 25.38 | 25.74 | 4.0M |
| 2025-07-15 | 25.40 | 25.99 | 25.31 | 25.48 | 3.4M |
| 2025-07-14 | 25.13 | 25.59 | 25.06 | 25.39 | 3.3M |
| 2025-07-11 | 24.96 | 25.33 | 24.75 | 25.14 | 2.4M |
| 2025-07-10 | 25.03 | 25.18 | 24.83 | 24.95 | 1.6M |
| 2025-07-09 | 25.13 | 25.35 | 25.05 | 25.13 | 2.1M |
| 2025-07-08 | 24.92 | 25.22 | 24.81 | 25.13 | 2.1M |
| 2025-07-07 | 24.68 | 25.00 | 24.50 | 24.94 | 1.6M |
| 2025-07-04 | 25.00 | 25.02 | 24.55 | 24.69 | 2.0M |
| 2025-07-03 | 25.02 | 25.18 | 24.88 | 24.93 | 1.5M |
| 2025-07-02 | 25.35 | 25.42 | 24.90 | 25.05 | 2.0M |
| 2025-07-01 | 25.44 | 25.50 | 25.05 | 25.36 | 1.9M |
| 2025-06-30 | 24.97 | 25.60 | 24.97 | 25.44 | 2.7M |
| 2025-06-27 | 24.90 | 25.45 | 24.71 | 25.04 | 2.5M |
| 2025-06-26 | 24.93 | 25.01 | 24.56 | 24.60 | 2.1M |
| 2025-06-25 | 24.80 | 25.10 | 24.69 | 24.92 | 2.6M |
| 2025-06-24 | 23.99 | 24.88 | 23.92 | 24.86 | 3.7M |
| 2025-06-23 | 23.44 | 24.01 | 23.12 | 23.81 | 1.5M |
| 2025-06-20 | 23.67 | 23.97 | 23.54 | 23.61 | 1.7M |
| 2025-06-19 | 24.05 | 24.24 | 23.58 | 23.70 | 2.3M |
| 2025-06-18 | 24.04 | 24.09 | 23.71 | 24.05 | 1.3M |
| 2025-06-17 | 24.03 | 24.33 | 23.93 | 24.04 | 1.3M |
| 2025-06-16 | 23.85 | 24.37 | 23.85 | 24.22 | 1.7M |
| 2025-06-13 | 24.67 | 24.85 | 23.93 | 24.00 | 3.2M |
| 2025-06-12 | 24.91 | 25.02 | 24.52 | 24.82 | 1.8M |
| 2025-06-11 | 24.77 | 25.20 | 24.77 | 24.91 | 2.2M |
| 2025-06-10 | 25.26 | 25.26 | 24.44 | 24.77 | 3.4M |
| 2025-06-09 | 25.34 | 25.48 | 25.20 | 25.26 | 2.6M |
| 2025-06-06 | 25.29 | 25.55 | 25.13 | 25.31 | 2.3M |
| 2025-06-05 | 25.23 | 25.40 | 25.04 | 25.34 | 2.1M |
| 2025-06-04 | 25.06 | 25.40 | 25.06 | 25.31 | 2.1M |
| 2025-06-03 | 24.88 | 25.50 | 24.88 | 25.17 | 2.9M |
| 2025-05-30 | 26.02 | 26.16 | 24.98 | 25.06 | 4.5M |
| 2025-05-29 | 26.01 | 26.48 | 25.89 | 26.00 | 4.0M |
| 2025-05-28 | 26.68 | 26.76 | 26.00 | 26.08 | 3.5M |
| 2025-05-27 | 26.71 | 27.05 | 26.36 | 26.81 | 3.3M |
| 2025-05-26 | 27.00 | 27.36 | 26.69 | 26.83 | 4.9M |
| 2025-05-23 | 26.60 | 28.20 | 26.41 | 26.83 | 8.9M |
| 2025-05-22 | 26.62 | 27.17 | 26.41 | 26.43 | 3.9M |
| 2025-05-21 | 26.95 | 27.45 | 26.66 | 26.96 | 6.3M |
| 2025-05-20 | 26.22 | 27.76 | 25.92 | 26.96 | 9.3M |
| 2025-05-19 | 26.37 | 26.55 | 25.98 | 26.28 | 2.8M |
| 2025-05-16 | 25.81 | 26.59 | 25.81 | 26.38 | 4.1M |
| 2025-05-15 | 26.07 | 26.36 | 25.61 | 25.88 | 3.3M |
| 2025-05-14 | 26.96 | 26.96 | 25.90 | 26.13 | 5.5M |
| 2025-05-13 | 26.68 | 26.91 | 26.25 | 26.69 | 6.9M |
| 2025-05-12 | 26.85 | 26.85 | 26.12 | 26.51 | 12.2M |
| 2025-05-09 | 26.05 | 28.15 | 26.05 | 27.23 | 21.7M |
| 2025-05-08 | 24.88 | 25.98 | 24.57 | 25.59 | 6.1M |
| 2025-05-07 | 25.69 | 25.82 | 24.75 | 25.06 | 7.3M |
| 2025-05-06 | 24.00 | 26.15 | 23.77 | 25.25 | 10.9M |
| 2025-04-30 | 23.71 | 24.10 | 23.21 | 23.77 | 3.3M |
| 2025-04-29 | 22.51 | 23.40 | 22.51 | 23.08 | 2.2M |
| 2025-04-28 | 23.49 | 23.64 | 22.70 | 22.70 | 2.0M |
| 2025-04-25 | 23.76 | 24.05 | 23.47 | 23.49 | 2.0M |
| 2025-04-24 | 24.01 | 24.39 | 23.55 | 23.66 | 2.8M |
| 2025-04-23 | 23.48 | 24.37 | 23.35 | 24.29 | 4.1M |
| 2025-04-22 | 23.01 | 23.45 | 22.91 | 23.26 | 2.4M |
| 2025-04-21 | 22.60 | 23.10 | 22.27 | 23.10 | 2.8M |
| 2025-04-18 | 22.59 | 23.00 | 22.38 | 22.48 | 2.4M |
| 2025-04-17 | 22.20 | 22.94 | 22.10 | 22.58 | 2.5M |
| 2025-04-16 | 22.85 | 22.85 | 22.04 | 22.27 | 2.7M |
| 2025-04-15 | 22.60 | 22.88 | 22.20 | 22.86 | 2.6M |
| 2025-04-14 | 22.51 | 22.75 | 22.15 | 22.50 | 3.0M |
| 2025-04-11 | 21.43 | 22.58 | 21.32 | 22.26 | 3.4M |
| 2025-04-10 | 21.39 | 21.95 | 21.39 | 21.54 | 4.4M |
| 2025-04-09 | 20.12 | 21.07 | 19.07 | 20.85 | 4.5M |
| 2025-04-08 | 22.50 | 22.50 | 20.28 | 20.91 | 6.8M |
| 2025-04-07 | 23.10 | 23.10 | 22.50 | 22.50 | 2.7M |
| 2025-04-03 | 25.56 | 25.79 | 24.62 | 25.00 | 4.4M |
| 2025-04-02 | 25.49 | 26.32 | 25.48 | 25.82 | 3.6M |
| 2025-04-01 | 25.58 | 26.23 | 25.38 | 25.52 | 4.0M |
| 2025-03-31 | 26.03 | 26.20 | 25.04 | 25.42 | 5.3M |
| 2025-03-28 | 26.69 | 27.30 | 25.80 | 26.22 | 7.2M |
| 2025-03-27 | 27.45 | 28.00 | 26.37 | 26.60 | 9.8M |
| 2025-03-26 | 28.04 | 28.93 | 27.73 | 27.80 | 10.1M |
| 2025-03-25 | 27.30 | 28.50 | 27.04 | 28.20 | 10.0M |
| 2025-03-24 | 27.45 | 28.48 | 26.60 | 27.45 | 8.3M |
| 2025-03-21 | 28.00 | 28.97 | 27.53 | 27.64 | 11.6M |
| 2025-03-20 | 27.99 | 28.36 | 27.43 | 28.20 | 9.1M |
| 2025-03-19 | 27.80 | 28.70 | 27.52 | 28.11 | 10.3M |
| 2025-03-18 | 27.34 | 28.41 | 26.96 | 28.00 | 10.9M |
| 2025-03-17 | 28.15 | 28.17 | 26.75 | 27.33 | 9.6M |
| 2025-03-14 | 28.50 | 28.71 | 27.12 | 27.90 | 17.2M |
| 2025-03-13 | 28.80 | 30.25 | 28.30 | 28.75 | 24.4M |
| 2025-03-12 | 26.10 | 28.73 | 26.10 | 28.73 | 20.6M |
| 2025-03-11 | 25.47 | 26.23 | 25.35 | 26.12 | 6.1M |
| 2025-03-10 | 25.28 | 26.13 | 25.28 | 25.80 | 5.6M |
| 2025-03-07 | 25.20 | 25.66 | 25.10 | 25.27 | 3.3M |
| 2025-03-06 | 24.90 | 25.87 | 24.85 | 25.39 | 4.5M |
| 2025-03-05 | 24.82 | 25.19 | 24.43 | 24.93 | 3.3M |
| 2025-03-04 | 24.69 | 25.20 | 24.56 | 24.82 | 3.2M |
| 2025-03-03 | 24.42 | 25.94 | 24.39 | 24.70 | 8.1M |
| 2025-02-28 | 25.39 | 25.45 | 24.28 | 24.28 | 4.1M |
| 2025-02-27 | 25.89 | 25.98 | 24.90 | 25.68 | 6.3M |
| 2025-02-26 | 25.29 | 27.06 | 25.29 | 25.74 | 9.3M |
| 2025-02-25 | 24.90 | 25.90 | 24.87 | 25.29 | 4.0M |
| 2025-02-24 | 25.57 | 25.62 | 24.91 | 25.18 | 4.3M |
| 2025-02-21 | 25.58 | 25.66 | 25.07 | 25.52 | 4.4M |
| 2025-02-20 | 26.01 | 26.11 | 25.37 | 25.52 | 6.5M |
| 2025-02-19 | 25.10 | 26.78 | 25.06 | 26.34 | 11.4M |
| 2025-02-18 | 24.85 | 25.40 | 24.50 | 25.02 | 5.0M |
| 2025-02-17 | 24.14 | 25.18 | 24.12 | 24.98 | 3.8M |
| 2025-02-14 | 24.11 | 24.50 | 24.05 | 24.14 | 1.8M |
| 2025-02-13 | 24.70 | 24.77 | 24.14 | 24.14 | 2.6M |
| 2025-02-12 | 24.72 | 24.98 | 24.49 | 24.71 | 2.7M |
| 2025-02-11 | 24.54 | 25.15 | 24.10 | 24.87 | 3.7M |
| 2025-02-10 | 24.29 | 24.66 | 23.96 | 24.59 | 3.8M |
| 2025-02-07 | 24.19 | 24.75 | 23.99 | 24.31 | 3.7M |
| 2025-02-06 | 23.92 | 24.30 | 23.66 | 24.20 | 2.7M |
| 2025-02-05 | 23.08 | 24.24 | 22.90 | 23.93 | 3.1M |
| 2025-01-27 | 23.65 | 23.95 | 22.86 | 22.90 | 1.7M |
| 2025-01-24 | 23.71 | 24.00 | 23.48 | 23.65 | 2.1M |
| 2025-01-23 | 24.20 | 24.46 | 23.77 | 23.79 | 2.6M |
| 2025-01-22 | 23.60 | 24.66 | 23.60 | 23.98 | 3.3M |
| 2025-01-21 | 23.50 | 24.40 | 23.21 | 23.97 | 3.4M |
| 2025-01-20 | 23.49 | 23.95 | 23.33 | 23.47 | 1.8M |
| 2025-01-17 | 23.16 | 23.76 | 23.16 | 23.42 | 1.5M |
| 2025-01-16 | 23.24 | 23.64 | 23.00 | 23.40 | 2.5M |
| 2025-01-15 | 23.72 | 23.72 | 23.00 | 23.15 | 2.3M |
| 2025-01-14 | 23.22 | 23.77 | 23.03 | 23.72 | 3.3M |
| 2025-01-13 | 21.92 | 23.46 | 21.65 | 23.22 | 5.6M |
| 2025-01-10 | 22.40 | 22.60 | 22.05 | 22.20 | 2.1M |
| 2025-01-09 | 22.50 | 22.71 | 22.11 | 22.45 | 2.0M |
| 2025-01-08 | 22.17 | 22.75 | 21.80 | 22.53 | 2.6M |
| 2025-01-07 | 21.83 | 22.46 | 21.81 | 22.31 | 2.1M |
| 2025-01-06 | 21.57 | 22.09 | 20.87 | 21.87 | 2.5M |
| 2025-01-03 | 23.15 | 23.30 | 21.44 | 21.56 | 3.8M |
| 2025-01-02 | 24.49 | 24.53 | 22.76 | 23.15 | 3.7M |