26.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.36 | 26.45 | 26.33 | 26.40 | 2,472.9K |
| 09:35 | 26.38 | 26.40 | 26.32 | 26.38 | 1,358.8K |
| 09:40 | 26.38 | 26.42 | 26.33 | 26.34 | 1,816.1K |
| 09:45 | 26.35 | 26.52 | 26.35 | 26.49 | 2,037.4K |
| 09:50 | 26.50 | 26.54 | 26.46 | 26.48 | 2,088.8K |
| 09:55 | 26.48 | 26.53 | 26.48 | 26.49 | 1,636.8K |
| 10:00 | 26.49 | 26.52 | 26.45 | 26.47 | 672.3K |
| 10:05 | 26.47 | 26.47 | 26.42 | 26.43 | 542.1K |
| 10:10 | 26.44 | 26.44 | 26.40 | 26.41 | 644.7K |
| 10:15 | 26.41 | 26.47 | 26.41 | 26.46 | 529.9K |
| 10:20 | 26.47 | 26.47 | 26.43 | 26.46 | 622.4K |
| 10:25 | 26.46 | 26.50 | 26.43 | 26.50 | 683.6K |
| 10:30 | 26.50 | 26.51 | 26.47 | 26.50 | 531.5K |
| 10:35 | 26.49 | 26.50 | 26.48 | 26.48 | 655.1K |
| 10:40 | 26.48 | 26.50 | 26.47 | 26.49 | 297.1K |
| 10:45 | 26.49 | 26.52 | 26.48 | 26.52 | 818.5K |
| 10:50 | 26.52 | 26.54 | 26.51 | 26.54 | 865.2K |
| 10:55 | 26.53 | 26.55 | 26.52 | 26.54 | 932.3K |
| 11:00 | 26.55 | 26.59 | 26.54 | 26.58 | 1,886.1K |
| 11:05 | 26.59 | 26.59 | 26.56 | 26.58 | 524.1K |
| 11:10 | 26.59 | 26.65 | 26.58 | 26.65 | 2,727.1K |
| 11:15 | 26.65 | 26.68 | 26.63 | 26.64 | 2,268.0K |
| 11:20 | 26.63 | 26.68 | 26.63 | 26.67 | 891.9K |
| 11:25 | 26.67 | 26.68 | 26.63 | 26.63 | 778.1K |
| 13:00 | 26.61 | 26.67 | 26.61 | 26.65 | 1,424.1K |
| 13:05 | 26.66 | 26.71 | 26.65 | 26.67 | 1,958.6K |
| 13:10 | 26.66 | 26.69 | 26.61 | 26.61 | 699.2K |
| 13:15 | 26.61 | 26.64 | 26.60 | 26.61 | 753.0K |
| 13:20 | 26.61 | 26.64 | 26.60 | 26.62 | 468.4K |
| 13:25 | 26.62 | 26.63 | 26.58 | 26.58 | 522.9K |
| 13:30 | 26.58 | 26.60 | 26.58 | 26.59 | 648.4K |
| 13:35 | 26.59 | 26.62 | 26.58 | 26.62 | 588.4K |
| 13:40 | 26.62 | 26.64 | 26.61 | 26.63 | 484.4K |
| 13:45 | 26.62 | 26.64 | 26.61 | 26.61 | 418.1K |
| 13:50 | 26.62 | 26.62 | 26.59 | 26.61 | 420.4K |
| 13:55 | 26.60 | 26.60 | 26.57 | 26.58 | 476.4K |
| 14:00 | 26.57 | 26.63 | 26.57 | 26.63 | 568.5K |
| 14:05 | 26.63 | 26.63 | 26.60 | 26.61 | 523.0K |
| 14:10 | 26.62 | 26.62 | 26.60 | 26.62 | 424.3K |
| 14:15 | 26.62 | 26.62 | 26.61 | 26.61 | 510.6K |
| 14:20 | 26.62 | 26.62 | 26.59 | 26.60 | 503.9K |
| 14:25 | 26.60 | 26.61 | 26.59 | 26.60 | 423.4K |
| 14:30 | 26.60 | 26.62 | 26.58 | 26.59 | 517.8K |
| 14:35 | 26.60 | 26.60 | 26.58 | 26.60 | 700.9K |
| 14:40 | 26.60 | 26.61 | 26.58 | 26.60 | 766.8K |
| 14:45 | 26.61 | 26.62 | 26.59 | 26.60 | 766.4K |
| 14:50 | 26.60 | 26.61 | 26.59 | 26.60 | 933.6K |
| 14:55 | 26.59 | 26.61 | 26.58 | 26.61 | 469.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 26.55 | 26.58 | 26.21 | 26.40 | 31.5M |
| 2025-09-26 | 26.55 | 26.69 | 26.47 | 26.50 | 22.2M |
| 2025-09-25 | 26.34 | 26.71 | 26.32 | 26.60 | 44.6M |
| 2025-09-24 | 26.20 | 26.66 | 26.20 | 26.33 | 35.7M |
| 2025-09-23 | 26.12 | 26.37 | 26.04 | 26.11 | 33.4M |
| 2025-09-22 | 26.41 | 26.45 | 26.12 | 26.16 | 27.5M |
| 2025-09-19 | 26.12 | 26.48 | 26.08 | 26.40 | 36.3M |
| 2025-09-18 | 26.70 | 26.70 | 26.02 | 26.16 | 60.7M |
| 2025-09-17 | 26.58 | 26.90 | 26.51 | 26.81 | 46.3M |
| 2025-09-16 | 26.25 | 26.55 | 26.20 | 26.50 | 50.9M |
| 2025-09-15 | 26.30 | 26.36 | 26.00 | 26.27 | 37.9M |
| 2025-09-12 | 26.11 | 26.36 | 26.10 | 26.30 | 40.2M |
| 2025-09-11 | 26.15 | 26.29 | 25.98 | 26.22 | 39.7M |
| 2025-09-10 | 26.05 | 26.15 | 25.87 | 26.12 | 27.4M |
| 2025-09-09 | 26.05 | 26.21 | 25.87 | 25.95 | 27.7M |
| 2025-09-08 | 25.58 | 26.15 | 25.55 | 26.15 | 58.6M |
| 2025-09-05 | 25.58 | 25.77 | 25.56 | 25.74 | 34.4M |
| 2025-09-04 | 26.00 | 26.00 | 25.41 | 25.64 | 83.4M |
| 2025-09-03 | 26.47 | 26.57 | 26.05 | 26.24 | 45.1M |
| 2025-09-02 | 26.01 | 26.48 | 26.00 | 26.38 | 100.3M |
| 2025-09-01 | 25.69 | 25.95 | 25.62 | 25.94 | 45.9M |
| 2025-08-29 | 25.85 | 26.31 | 25.65 | 25.68 | 85.7M |
| 2025-08-28 | 25.57 | 25.80 | 25.54 | 25.77 | 44.5M |
| 2025-08-27 | 25.89 | 25.95 | 25.47 | 25.47 | 60.3M |
| 2025-08-26 | 26.00 | 26.10 | 25.83 | 26.00 | 38.5M |
| 2025-08-25 | 25.75 | 25.99 | 25.60 | 25.99 | 52.3M |
| 2025-08-22 | 25.77 | 25.78 | 25.56 | 25.66 | 33.9M |
| 2025-08-21 | 25.60 | 25.86 | 25.59 | 25.77 | 38.3M |
| 2025-08-20 | 25.51 | 25.62 | 25.44 | 25.58 | 31.1M |
| 2025-08-19 | 25.57 | 25.63 | 25.50 | 25.50 | 30.7M |
| 2025-08-18 | 25.66 | 25.74 | 25.57 | 25.57 | 57.5M |
| 2025-08-15 | 25.82 | 25.87 | 25.69 | 25.72 | 34.1M |
| 2025-08-14 | 25.90 | 25.97 | 25.78 | 25.80 | 25.9M |
| 2025-08-13 | 25.98 | 26.06 | 25.88 | 25.90 | 28.9M |
| 2025-08-12 | 25.86 | 26.07 | 25.86 | 26.03 | 27.9M |
| 2025-08-11 | 26.19 | 26.25 | 25.83 | 25.85 | 43.7M |
| 2025-08-08 | 26.08 | 26.38 | 26.01 | 26.21 | 29.0M |
| 2025-08-07 | 25.98 | 26.19 | 25.92 | 26.16 | 26.1M |
| 2025-08-06 | 25.92 | 26.05 | 25.89 | 26.01 | 20.2M |
| 2025-08-05 | 25.80 | 26.05 | 25.70 | 26.03 | 23.6M |
| 2025-08-04 | 25.70 | 25.80 | 25.65 | 25.79 | 26.6M |
| 2025-08-01 | 26.03 | 26.13 | 25.87 | 25.94 | 32.6M |
| 2025-07-31 | 26.51 | 26.53 | 26.07 | 26.16 | 33.7M |
| 2025-07-30 | 26.26 | 26.58 | 26.22 | 26.49 | 51.0M |
| 2025-07-29 | 25.98 | 26.15 | 25.91 | 26.12 | 35.6M |
| 2025-07-28 | 26.00 | 26.09 | 25.79 | 25.86 | 34.8M |
| 2025-07-25 | 26.06 | 26.18 | 26.01 | 26.06 | 29.9M |
| 2025-07-24 | 26.10 | 26.12 | 25.93 | 26.05 | 32.3M |
| 2025-07-23 | 26.16 | 26.30 | 26.05 | 26.06 | 37.3M |
| 2025-07-22 | 25.99 | 26.16 | 25.88 | 26.13 | 35.8M |
| 2025-07-21 | 25.83 | 26.02 | 25.77 | 26.00 | 28.0M |
| 2025-07-18 | 25.77 | 25.86 | 25.70 | 25.85 | 21.1M |
| 2025-07-17 | 25.81 | 25.86 | 25.66 | 25.70 | 22.2M |
| 2025-07-16 | 25.84 | 25.94 | 25.77 | 25.80 | 20.1M |
| 2025-07-15 | 25.99 | 26.03 | 25.80 | 25.81 | 29.6M |
| 2025-07-14 | 26.10 | 26.22 | 26.04 | 26.05 | 29.2M |
| 2025-07-11 | 26.51 | 26.64 | 25.87 | 25.90 | 76.2M |
| 2025-07-10 | 26.18 | 27.18 | 26.13 | 27.10 | 111.7M |
| 2025-07-09 | 26.13 | 26.24 | 26.06 | 26.16 | 26.8M |
| 2025-07-08 | 26.04 | 26.09 | 25.98 | 26.06 | 19.8M |
| 2025-07-07 | 26.19 | 26.19 | 25.92 | 25.99 | 27.5M |
| 2025-07-04 | 26.26 | 26.36 | 26.19 | 26.29 | 19.3M |
| 2025-07-03 | 26.37 | 26.41 | 26.24 | 26.29 | 20.3M |
| 2025-07-02 | 26.18 | 26.31 | 26.16 | 26.30 | 27.4M |
| 2025-07-01 | 26.11 | 26.16 | 25.96 | 26.13 | 22.7M |
| 2025-06-30 | 26.13 | 26.17 | 25.94 | 26.11 | 24.3M |
| 2025-06-27 | 26.34 | 26.38 | 26.10 | 26.12 | 30.7M |
| 2025-06-26 | 26.23 | 26.43 | 26.19 | 26.37 | 27.3M |
| 2025-06-25 | 26.09 | 26.25 | 26.07 | 26.23 | 34.1M |
| 2025-06-24 | 26.02 | 26.33 | 25.77 | 26.15 | 63.4M |
| 2025-06-23 | 27.10 | 27.24 | 26.58 | 26.74 | 58.1M |
| 2025-06-20 | 26.88 | 26.92 | 26.63 | 26.69 | 29.0M |
| 2025-06-19 | 27.03 | 27.20 | 26.74 | 26.94 | 46.1M |
| 2025-06-18 | 27.29 | 27.48 | 27.01 | 27.05 | 46.8M |
| 2025-06-17 | 26.95 | 27.10 | 26.61 | 26.97 | 58.5M |
| 2025-06-16 | 27.70 | 27.86 | 27.05 | 27.17 | 84.7M |
| 2025-06-13 | 27.59 | 27.80 | 27.19 | 27.65 | 106.8M |
| 2025-06-12 | 26.99 | 27.09 | 26.61 | 26.85 | 41.2M |
| 2025-06-11 | 26.50 | 26.63 | 26.44 | 26.61 | 22.8M |
| 2025-06-10 | 26.56 | 26.60 | 26.30 | 26.49 | 36.7M |
| 2025-06-09 | 26.25 | 26.50 | 26.25 | 26.49 | 30.1M |
| 2025-06-06 | 25.96 | 26.24 | 25.90 | 26.18 | 26.0M |
| 2025-06-05 | 25.85 | 25.97 | 25.84 | 25.95 | 13.6M |
| 2025-06-04 | 25.97 | 26.06 | 25.88 | 25.91 | 20.1M |
| 2025-06-03 | 25.97 | 26.02 | 25.80 | 25.92 | 21.2M |
| 2025-05-30 | 25.61 | 25.85 | 25.56 | 25.79 | 24.6M |
| 2025-05-29 | 25.78 | 25.93 | 25.66 | 25.71 | 21.2M |
| 2025-05-28 | 25.59 | 25.79 | 25.44 | 25.68 | 22.4M |
| 2025-05-27 | 25.61 | 25.86 | 25.54 | 25.55 | 18.7M |
| 2025-05-26 | 25.67 | 25.88 | 25.52 | 25.65 | 22.1M |
| 2025-05-23 | 25.62 | 26.10 | 25.62 | 25.65 | 35.3M |
| 2025-05-22 | 25.51 | 25.80 | 25.51 | 25.65 | 28.8M |
| 2025-05-21 | 25.32 | 25.75 | 25.32 | 25.68 | 46.9M |
| 2025-05-20 | 25.11 | 25.25 | 25.11 | 25.23 | 17.9M |
| 2025-05-19 | 25.11 | 25.18 | 25.01 | 25.09 | 17.1M |
| 2025-05-16 | 25.30 | 25.45 | 25.08 | 25.09 | 26.8M |
| 2025-05-15 | 25.56 | 25.75 | 25.31 | 25.33 | 35.8M |
| 2025-05-14 | 25.23 | 25.84 | 25.22 | 25.72 | 59.9M |
| 2025-05-13 | 25.20 | 25.38 | 25.13 | 25.16 | 42.2M |
| 2025-05-12 | 25.10 | 25.14 | 24.91 | 25.12 | 34.2M |
| 2025-05-09 | 25.16 | 25.25 | 24.95 | 24.98 | 30.9M |
| 2025-05-08 | 24.97 | 25.07 | 24.90 | 24.99 | 24.9M |
| 2025-05-07 | 25.25 | 25.33 | 24.92 | 25.02 | 36.3M |
| 2025-05-06 | 24.84 | 24.97 | 24.54 | 24.90 | 41.5M |
| 2025-04-30 | 25.05 | 25.22 | 24.93 | 25.02 | 32.3M |
| 2025-04-29 | 25.60 | 25.76 | 25.09 | 25.11 | 33.1M |
| 2025-04-28 | 25.27 | 25.95 | 25.20 | 25.73 | 35.1M |
| 2025-04-25 | 25.12 | 25.29 | 25.07 | 25.29 | 23.1M |
| 2025-04-24 | 24.98 | 25.18 | 24.91 | 25.09 | 23.6M |
| 2025-04-23 | 25.10 | 25.24 | 25.00 | 25.14 | 26.1M |
| 2025-04-22 | 24.87 | 25.12 | 24.82 | 24.97 | 18.2M |
| 2025-04-21 | 24.96 | 25.09 | 24.88 | 24.92 | 27.8M |
| 2025-04-18 | 24.86 | 25.27 | 24.86 | 25.15 | 34.4M |
| 2025-04-17 | 24.89 | 24.95 | 24.69 | 24.82 | 22.3M |
| 2025-04-16 | 24.75 | 24.75 | 24.52 | 24.74 | 29.2M |
| 2025-04-15 | 24.70 | 24.78 | 24.55 | 24.76 | 22.1M |
| 2025-04-14 | 24.30 | 24.81 | 24.26 | 24.70 | 35.3M |
| 2025-04-11 | 24.43 | 24.43 | 24.16 | 24.24 | 29.8M |
| 2025-04-10 | 24.80 | 24.80 | 24.34 | 24.44 | 40.1M |
| 2025-04-09 | 23.76 | 24.27 | 23.55 | 24.27 | 60.2M |
| 2025-04-08 | 23.46 | 24.35 | 23.34 | 24.34 | 67.3M |
| 2025-04-07 | 23.11 | 23.85 | 23.11 | 23.23 | 105.2M |
| 2025-04-03 | 25.50 | 25.73 | 25.45 | 25.68 | 37.2M |
| 2025-04-02 | 26.59 | 26.63 | 25.88 | 25.96 | 52.7M |
| 2025-04-01 | 26.27 | 26.59 | 26.26 | 26.52 | 54.3M |
| 2025-03-31 | 25.79 | 26.10 | 25.61 | 25.97 | 38.2M |
| 2025-03-28 | 26.00 | 26.06 | 25.71 | 25.79 | 44.9M |
| 2025-03-27 | 26.40 | 26.53 | 26.23 | 26.40 | 32.9M |
| 2025-03-26 | 26.55 | 26.64 | 26.25 | 26.29 | 34.5M |
| 2025-03-25 | 26.40 | 26.55 | 26.26 | 26.53 | 32.4M |
| 2025-03-24 | 26.10 | 26.42 | 26.01 | 26.40 | 43.4M |
| 2025-03-21 | 26.15 | 26.53 | 26.01 | 26.08 | 58.5M |
| 2025-03-20 | 25.66 | 26.09 | 25.66 | 26.02 | 39.5M |
| 2025-03-19 | 25.48 | 25.77 | 25.44 | 25.73 | 25.9M |
| 2025-03-18 | 25.73 | 25.76 | 25.52 | 25.66 | 23.7M |
| 2025-03-17 | 25.91 | 26.03 | 25.71 | 25.72 | 38.3M |
| 2025-03-14 | 25.52 | 25.72 | 25.52 | 25.64 | 33.2M |
| 2025-03-13 | 25.40 | 25.85 | 25.34 | 25.64 | 54.5M |
| 2025-03-12 | 25.18 | 25.36 | 25.07 | 25.29 | 28.6M |
| 2025-03-11 | 24.76 | 25.18 | 24.72 | 25.16 | 29.9M |
| 2025-03-10 | 24.88 | 25.14 | 24.84 | 25.02 | 32.8M |
| 2025-03-07 | 24.75 | 25.05 | 24.68 | 24.90 | 43.4M |
| 2025-03-06 | 24.50 | 24.85 | 24.30 | 24.85 | 52.5M |
| 2025-03-05 | 24.59 | 24.80 | 24.58 | 24.70 | 37.2M |
| 2025-03-04 | 25.20 | 25.20 | 24.76 | 24.80 | 69.8M |
| 2025-03-03 | 25.95 | 26.00 | 25.50 | 25.55 | 36.8M |
| 2025-02-28 | 25.79 | 26.15 | 25.72 | 25.85 | 49.9M |
| 2025-02-27 | 25.40 | 25.85 | 25.20 | 25.74 | 56.7M |
| 2025-02-26 | 25.23 | 25.47 | 25.20 | 25.45 | 42.8M |
| 2025-02-25 | 25.69 | 25.70 | 25.52 | 25.58 | 34.9M |
| 2025-02-24 | 26.00 | 26.11 | 25.60 | 25.69 | 83.3M |
| 2025-02-21 | 26.60 | 26.61 | 26.25 | 26.37 | 43.7M |
| 2025-02-20 | 26.46 | 26.60 | 26.36 | 26.51 | 31.1M |
| 2025-02-19 | 26.67 | 26.74 | 26.40 | 26.46 | 37.8M |
| 2025-02-18 | 26.60 | 26.94 | 26.53 | 26.67 | 50.6M |
| 2025-02-17 | 26.85 | 26.86 | 26.50 | 26.55 | 48.2M |
| 2025-02-14 | 27.04 | 27.05 | 26.89 | 26.91 | 26.5M |
| 2025-02-13 | 26.93 | 27.10 | 26.81 | 27.00 | 36.9M |
| 2025-02-12 | 27.55 | 27.56 | 27.11 | 27.25 | 39.8M |
| 2025-02-11 | 27.15 | 27.53 | 27.15 | 27.50 | 49.5M |
| 2025-02-10 | 27.05 | 27.19 | 26.93 | 27.05 | 34.8M |
| 2025-02-07 | 26.98 | 27.12 | 26.81 | 27.01 | 40.4M |
| 2025-02-06 | 26.92 | 27.09 | 26.87 | 27.08 | 26.8M |
| 2025-02-05 | 27.30 | 27.36 | 26.88 | 27.04 | 37.0M |
| 2025-01-27 | 27.03 | 27.59 | 26.98 | 27.51 | 35.0M |
| 2025-01-24 | 27.43 | 27.45 | 26.91 | 27.22 | 50.1M |
| 2025-01-23 | 27.70 | 28.03 | 27.46 | 27.60 | 40.6M |
| 2025-01-22 | 27.50 | 27.78 | 27.41 | 27.60 | 30.2M |
| 2025-01-21 | 28.23 | 28.28 | 27.61 | 27.74 | 47.1M |
| 2025-01-20 | 29.12 | 29.23 | 28.22 | 28.41 | 57.4M |
| 2025-01-17 | 29.28 | 29.56 | 29.07 | 29.12 | 31.9M |
| 2025-01-16 | 29.08 | 29.50 | 28.97 | 29.45 | 58.9M |
| 2025-01-15 | 28.70 | 29.13 | 28.54 | 28.72 | 29.7M |
| 2025-01-14 | 28.83 | 28.95 | 28.60 | 28.91 | 39.2M |
| 2025-01-13 | 28.88 | 29.44 | 28.62 | 28.83 | 52.1M |
| 2025-01-10 | 28.69 | 28.72 | 28.09 | 28.25 | 26.9M |
| 2025-01-09 | 28.80 | 28.86 | 28.43 | 28.58 | 29.0M |
| 2025-01-08 | 28.91 | 29.40 | 28.72 | 29.11 | 43.4M |
| 2025-01-07 | 28.36 | 28.74 | 28.25 | 28.74 | 29.3M |
| 2025-01-06 | 29.42 | 29.49 | 28.50 | 28.65 | 43.0M |
| 2025-01-03 | 29.10 | 29.62 | 29.04 | 29.09 | 46.6M |
| 2025-01-02 | 29.56 | 29.72 | 28.65 | 28.88 | 49.3M |