26.77
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.51 | 26.68 | 26.48 | 26.48 | 904.6K |
| 09:35 | 26.47 | 26.57 | 26.38 | 26.44 | 430.6K |
| 09:40 | 26.43 | 26.47 | 26.35 | 26.38 | 305.5K |
| 09:45 | 26.37 | 26.43 | 26.33 | 26.36 | 198.3K |
| 09:50 | 26.34 | 26.39 | 26.30 | 26.39 | 234.2K |
| 09:55 | 26.38 | 26.42 | 26.34 | 26.34 | 184.7K |
| 10:00 | 26.33 | 26.33 | 26.25 | 26.29 | 302.1K |
| 10:05 | 26.30 | 26.30 | 26.18 | 26.18 | 209.8K |
| 10:10 | 26.16 | 26.18 | 26.03 | 26.11 | 438.6K |
| 10:15 | 26.11 | 26.11 | 26.03 | 26.05 | 297.8K |
| 10:20 | 26.05 | 26.07 | 25.97 | 25.97 | 361.3K |
| 10:25 | 25.96 | 25.96 | 25.83 | 25.86 | 387.7K |
| 10:30 | 25.86 | 25.89 | 25.79 | 25.85 | 459.7K |
| 10:35 | 25.87 | 25.90 | 25.81 | 25.85 | 224.1K |
| 10:40 | 25.88 | 26.05 | 25.85 | 26.03 | 258.9K |
| 10:45 | 26.03 | 26.08 | 26.01 | 26.03 | 122.3K |
| 10:50 | 26.03 | 26.05 | 25.98 | 26.04 | 124.7K |
| 10:55 | 26.03 | 26.05 | 25.95 | 25.99 | 102.2K |
| 11:00 | 26.00 | 26.03 | 25.95 | 25.98 | 86.0K |
| 11:05 | 25.98 | 26.02 | 25.94 | 25.94 | 81.1K |
| 11:10 | 25.95 | 25.99 | 25.91 | 25.91 | 80.9K |
| 11:15 | 25.95 | 25.95 | 25.91 | 25.92 | 158.2K |
| 11:20 | 25.94 | 25.94 | 25.81 | 25.83 | 93.4K |
| 11:25 | 25.81 | 25.82 | 25.80 | 25.81 | 144.9K |
| 13:00 | 25.81 | 25.89 | 25.80 | 25.82 | 179.5K |
| 13:05 | 25.82 | 25.83 | 25.75 | 25.75 | 252.7K |
| 13:10 | 25.76 | 25.84 | 25.74 | 25.81 | 134.8K |
| 13:15 | 25.81 | 25.85 | 25.79 | 25.79 | 56.3K |
| 13:20 | 25.79 | 25.85 | 25.79 | 25.82 | 98.1K |
| 13:25 | 25.85 | 25.92 | 25.83 | 25.90 | 98.1K |
| 13:30 | 25.89 | 25.93 | 25.84 | 25.86 | 108.9K |
| 13:35 | 25.86 | 25.86 | 25.82 | 25.84 | 57.5K |
| 13:40 | 25.83 | 25.84 | 25.80 | 25.80 | 125.0K |
| 13:45 | 25.81 | 25.85 | 25.79 | 25.82 | 72.2K |
| 13:50 | 25.82 | 25.89 | 25.80 | 25.89 | 84.5K |
| 13:55 | 25.88 | 25.92 | 25.85 | 25.92 | 64.9K |
| 14:00 | 25.90 | 25.94 | 25.86 | 25.88 | 110.2K |
| 14:05 | 25.90 | 25.91 | 25.83 | 25.84 | 93.7K |
| 14:10 | 25.85 | 25.88 | 25.80 | 25.82 | 200.9K |
| 14:15 | 25.82 | 25.95 | 25.82 | 25.93 | 122.9K |
| 14:20 | 25.93 | 25.98 | 25.92 | 25.98 | 148.9K |
| 14:25 | 25.97 | 26.04 | 25.96 | 26.04 | 120.8K |
| 14:30 | 26.04 | 26.09 | 25.98 | 26.02 | 192.4K |
| 14:35 | 26.03 | 26.05 | 25.99 | 26.00 | 98.0K |
| 14:40 | 26.00 | 26.09 | 25.99 | 26.09 | 160.5K |
| 14:45 | 26.09 | 26.14 | 26.08 | 26.13 | 215.4K |
| 14:50 | 26.13 | 26.17 | 26.12 | 26.16 | 341.2K |
| 14:55 | 26.17 | 26.19 | 26.17 | 26.17 | 115.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.20 | 27.47 | 26.08 | 26.77 | 18.1M |
| 2025-09-25 | 26.10 | 26.34 | 25.92 | 26.07 | 7.7M |
| 2025-09-24 | 26.03 | 26.36 | 25.99 | 26.17 | 7.4M |
| 2025-09-23 | 26.48 | 26.69 | 25.73 | 26.18 | 9.5M |
| 2025-09-22 | 26.36 | 26.53 | 26.04 | 26.29 | 7.7M |
| 2025-09-19 | 26.14 | 26.65 | 26.11 | 26.50 | 8.8M |
| 2025-09-18 | 26.85 | 26.97 | 26.02 | 26.28 | 12.3M |
| 2025-09-17 | 26.69 | 26.93 | 26.64 | 26.92 | 8.1M |
| 2025-09-16 | 27.19 | 27.19 | 26.62 | 26.74 | 9.9M |
| 2025-09-15 | 27.10 | 27.41 | 26.81 | 27.30 | 10.2M |
| 2025-09-12 | 26.83 | 27.52 | 26.76 | 27.08 | 12.5M |
| 2025-09-11 | 26.28 | 26.86 | 26.17 | 26.85 | 9.6M |
| 2025-09-10 | 26.56 | 26.76 | 26.35 | 26.42 | 7.7M |
| 2025-09-09 | 26.84 | 26.98 | 26.55 | 26.64 | 8.3M |
| 2025-09-08 | 27.05 | 27.05 | 26.55 | 26.84 | 12.0M |
| 2025-09-05 | 26.60 | 27.20 | 26.47 | 27.10 | 10.3M |
| 2025-09-04 | 27.07 | 27.42 | 26.23 | 26.58 | 16.6M |
| 2025-09-03 | 29.20 | 29.32 | 26.91 | 27.21 | 23.7M |
| 2025-09-02 | 29.93 | 29.98 | 28.81 | 29.24 | 17.3M |
| 2025-09-01 | 29.54 | 30.00 | 29.09 | 29.98 | 25.4M |
| 2025-08-29 | 29.31 | 29.67 | 29.16 | 29.48 | 19.2M |
| 2025-08-28 | 28.49 | 29.31 | 28.21 | 29.30 | 17.9M |
| 2025-08-27 | 29.42 | 29.44 | 28.41 | 28.43 | 17.5M |
| 2025-08-26 | 29.70 | 29.70 | 29.36 | 29.41 | 13.3M |
| 2025-08-25 | 29.69 | 29.80 | 29.30 | 29.80 | 23.6M |
| 2025-08-22 | 28.90 | 29.56 | 28.69 | 29.56 | 21.3M |
| 2025-08-21 | 29.04 | 29.04 | 28.75 | 28.90 | 10.2M |
| 2025-08-20 | 28.61 | 29.04 | 28.37 | 29.02 | 15.9M |
| 2025-08-19 | 30.00 | 30.12 | 28.81 | 28.89 | 26.7M |
| 2025-08-18 | 29.12 | 29.77 | 29.12 | 29.54 | 22.6M |
| 2025-08-15 | 28.73 | 29.02 | 28.62 | 28.96 | 13.7M |
| 2025-08-14 | 29.34 | 29.34 | 28.71 | 28.72 | 18.8M |
| 2025-08-13 | 29.30 | 29.61 | 29.20 | 29.37 | 17.6M |
| 2025-08-12 | 29.46 | 29.71 | 28.91 | 29.32 | 17.6M |
| 2025-08-11 | 29.84 | 29.98 | 29.29 | 29.46 | 21.7M |
| 2025-08-08 | 29.84 | 30.50 | 29.70 | 29.79 | 22.4M |
| 2025-08-07 | 30.74 | 30.88 | 29.50 | 29.92 | 31.5M |
| 2025-08-06 | 28.49 | 31.00 | 28.42 | 30.60 | 51.4M |
| 2025-08-05 | 28.31 | 28.60 | 28.12 | 28.49 | 19.7M |
| 2025-08-04 | 27.17 | 28.19 | 27.13 | 28.19 | 19.4M |
| 2025-08-01 | 27.36 | 27.75 | 27.06 | 27.29 | 12.0M |
| 2025-07-31 | 28.08 | 28.14 | 27.35 | 27.45 | 15.1M |
| 2025-07-30 | 28.22 | 28.79 | 27.79 | 28.08 | 23.4M |
| 2025-07-29 | 27.72 | 28.30 | 27.51 | 28.20 | 18.4M |
| 2025-07-28 | 27.51 | 27.88 | 27.33 | 27.72 | 14.6M |
| 2025-07-25 | 27.50 | 27.64 | 27.23 | 27.51 | 10.7M |
| 2025-07-24 | 27.02 | 27.50 | 27.02 | 27.50 | 12.6M |
| 2025-07-23 | 27.67 | 27.67 | 27.00 | 27.14 | 17.3M |
| 2025-07-22 | 27.80 | 28.05 | 27.64 | 27.78 | 16.3M |
| 2025-07-21 | 27.77 | 27.90 | 27.63 | 27.80 | 14.8M |
| 2025-07-18 | 27.70 | 27.84 | 27.40 | 27.77 | 12.9M |
| 2025-07-17 | 27.52 | 27.87 | 27.22 | 27.87 | 15.9M |
| 2025-07-16 | 28.10 | 28.10 | 27.39 | 27.50 | 13.8M |
| 2025-07-15 | 28.26 | 28.27 | 27.65 | 27.94 | 16.7M |
| 2025-07-14 | 28.00 | 28.24 | 27.66 | 27.93 | 15.6M |
| 2025-07-11 | 27.11 | 28.50 | 27.11 | 28.06 | 30.5M |
| 2025-07-10 | 26.70 | 27.14 | 26.67 | 27.11 | 11.5M |
| 2025-07-09 | 27.15 | 27.43 | 26.85 | 26.88 | 14.4M |
| 2025-07-08 | 27.20 | 27.25 | 26.86 | 27.15 | 15.3M |
| 2025-07-07 | 27.15 | 27.82 | 26.98 | 27.30 | 22.1M |
| 2025-07-04 | 26.96 | 27.33 | 26.61 | 26.93 | 19.0M |
| 2025-07-03 | 27.15 | 27.83 | 26.92 | 27.17 | 24.5M |
| 2025-07-02 | 28.85 | 29.06 | 27.27 | 27.28 | 48.3M |
| 2025-07-01 | 27.19 | 28.50 | 26.85 | 28.01 | 37.3M |
| 2025-06-30 | 27.05 | 27.47 | 26.92 | 27.19 | 22.0M |
| 2025-06-27 | 26.35 | 27.10 | 26.30 | 26.65 | 21.4M |
| 2025-06-26 | 25.73 | 27.51 | 25.73 | 26.59 | 42.3M |
| 2025-06-25 | 25.05 | 25.89 | 24.97 | 25.73 | 22.6M |
| 2025-06-24 | 25.13 | 25.13 | 24.72 | 25.05 | 12.7M |
| 2025-06-23 | 25.00 | 25.49 | 24.85 | 25.43 | 12.8M |
| 2025-06-20 | 24.95 | 25.15 | 24.70 | 24.88 | 7.6M |
| 2025-06-19 | 25.32 | 25.35 | 24.67 | 25.00 | 12.0M |
| 2025-06-18 | 25.00 | 25.66 | 24.90 | 25.42 | 15.8M |
| 2025-06-17 | 25.13 | 25.16 | 24.79 | 25.09 | 7.6M |
| 2025-06-16 | 25.12 | 25.25 | 24.86 | 25.16 | 11.0M |
| 2025-06-13 | 24.66 | 25.25 | 24.66 | 25.09 | 19.5M |
| 2025-06-12 | 24.66 | 24.70 | 24.33 | 24.66 | 8.2M |
| 2025-06-11 | 24.93 | 24.93 | 24.58 | 24.64 | 8.0M |
| 2025-06-10 | 25.11 | 25.11 | 24.67 | 24.79 | 9.2M |
| 2025-06-09 | 24.83 | 25.09 | 24.75 | 25.03 | 8.0M |
| 2025-06-06 | 25.04 | 25.21 | 24.80 | 24.83 | 8.7M |
| 2025-06-05 | 24.96 | 25.11 | 24.85 | 24.92 | 7.5M |
| 2025-06-04 | 24.76 | 25.10 | 24.73 | 25.03 | 10.4M |
| 2025-06-03 | 24.63 | 25.09 | 24.50 | 24.92 | 11.8M |
| 2025-05-30 | 24.42 | 24.89 | 24.13 | 24.66 | 11.1M |
| 2025-05-29 | 24.17 | 24.55 | 24.15 | 24.42 | 7.6M |
| 2025-05-28 | 24.24 | 24.54 | 24.11 | 24.23 | 7.3M |
| 2025-05-27 | 24.28 | 24.41 | 24.10 | 24.33 | 5.1M |
| 2025-05-26 | 23.90 | 24.46 | 23.90 | 24.44 | 6.8M |
| 2025-05-23 | 24.20 | 24.45 | 24.02 | 24.04 | 7.7M |
| 2025-05-22 | 24.45 | 24.55 | 24.24 | 24.26 | 7.0M |
| 2025-05-21 | 24.62 | 24.75 | 24.41 | 24.52 | 6.9M |
| 2025-05-20 | 24.99 | 25.11 | 24.56 | 24.61 | 11.2M |
| 2025-05-19 | 24.70 | 25.08 | 24.60 | 24.92 | 13.4M |
| 2025-05-16 | 24.37 | 25.10 | 24.31 | 24.64 | 13.1M |
| 2025-05-15 | 24.70 | 25.06 | 24.38 | 24.40 | 10.7M |
| 2025-05-14 | 24.74 | 24.90 | 24.49 | 24.69 | 10.7M |
| 2025-05-13 | 25.59 | 25.59 | 24.70 | 24.74 | 22.0M |
| 2025-05-12 | 24.50 | 25.97 | 24.10 | 25.60 | 38.7M |
| 2025-05-09 | 24.83 | 24.83 | 24.35 | 24.44 | 14.3M |
| 2025-05-08 | 24.50 | 24.84 | 24.25 | 24.83 | 20.8M |
| 2025-05-07 | 24.18 | 25.14 | 24.02 | 24.69 | 30.2M |
| 2025-05-06 | 24.00 | 24.06 | 23.75 | 24.06 | 13.8M |
| 2025-04-30 | 23.80 | 23.99 | 23.74 | 23.82 | 11.4M |
| 2025-04-29 | 23.16 | 23.81 | 23.02 | 23.80 | 10.6M |
| 2025-04-28 | 23.33 | 23.50 | 23.16 | 23.20 | 5.8M |
| 2025-04-25 | 23.18 | 23.39 | 23.09 | 23.32 | 6.8M |
| 2025-04-24 | 23.65 | 23.67 | 23.09 | 23.15 | 10.2M |
| 2025-04-23 | 23.83 | 23.99 | 23.51 | 23.64 | 10.6M |
| 2025-04-22 | 23.92 | 24.05 | 23.76 | 23.83 | 8.9M |
| 2025-04-21 | 23.75 | 24.06 | 23.55 | 23.95 | 9.1M |
| 2025-04-18 | 23.75 | 24.05 | 23.60 | 23.81 | 9.1M |
| 2025-04-17 | 23.72 | 24.27 | 23.70 | 23.89 | 12.7M |
| 2025-04-16 | 24.12 | 24.43 | 23.60 | 23.98 | 13.5M |
| 2025-04-15 | 24.40 | 24.40 | 23.90 | 23.98 | 12.4M |
| 2025-04-14 | 24.11 | 24.56 | 23.86 | 24.44 | 20.9M |
| 2025-04-11 | 23.95 | 24.20 | 23.70 | 24.01 | 21.5M |
| 2025-04-10 | 25.70 | 25.70 | 24.12 | 24.15 | 46.9M |
| 2025-04-09 | 23.30 | 23.43 | 22.43 | 23.43 | 22.8M |
| 2025-04-08 | 20.60 | 21.30 | 20.59 | 21.30 | 14.0M |
| 2025-04-07 | 22.00 | 22.01 | 20.75 | 20.75 | 13.0M |
| 2025-04-03 | 22.99 | 23.17 | 22.91 | 23.05 | 5.8M |
| 2025-04-02 | 23.51 | 23.55 | 23.13 | 23.16 | 6.7M |
| 2025-04-01 | 23.14 | 23.55 | 23.14 | 23.46 | 8.9M |
| 2025-03-31 | 23.32 | 23.47 | 22.86 | 23.02 | 9.7M |
| 2025-03-28 | 23.70 | 23.79 | 23.30 | 23.36 | 8.2M |
| 2025-03-27 | 23.81 | 23.90 | 23.42 | 23.68 | 11.1M |
| 2025-03-26 | 24.11 | 24.31 | 23.88 | 23.91 | 12.1M |
| 2025-03-25 | 24.63 | 24.85 | 24.00 | 24.24 | 14.4M |
| 2025-03-24 | 25.22 | 25.32 | 24.12 | 24.71 | 23.5M |
| 2025-03-21 | 24.39 | 25.30 | 24.24 | 24.89 | 37.8M |
| 2025-03-20 | 23.81 | 24.54 | 23.68 | 24.29 | 17.4M |
| 2025-03-19 | 23.85 | 24.15 | 23.70 | 23.77 | 9.7M |
| 2025-03-18 | 23.99 | 24.17 | 23.81 | 23.93 | 12.9M |
| 2025-03-17 | 24.58 | 24.99 | 24.10 | 24.13 | 17.6M |
| 2025-03-14 | 24.72 | 24.72 | 24.10 | 24.32 | 14.2M |
| 2025-03-13 | 24.06 | 24.40 | 23.70 | 24.40 | 12.0M |
| 2025-03-12 | 24.16 | 24.36 | 23.85 | 24.03 | 12.6M |
| 2025-03-11 | 23.55 | 24.50 | 23.55 | 24.26 | 19.7M |
| 2025-03-10 | 23.25 | 24.02 | 23.20 | 23.79 | 21.2M |
| 2025-03-07 | 22.92 | 23.29 | 22.80 | 23.13 | 9.8M |
| 2025-03-06 | 22.85 | 22.98 | 22.76 | 22.93 | 6.8M |
| 2025-03-05 | 22.92 | 23.05 | 22.72 | 22.88 | 6.5M |
| 2025-03-04 | 22.58 | 23.08 | 22.54 | 22.92 | 10.0M |
| 2025-03-03 | 22.59 | 22.78 | 22.41 | 22.54 | 6.4M |
| 2025-02-28 | 22.72 | 22.92 | 22.55 | 22.58 | 7.2M |
| 2025-02-27 | 22.77 | 22.95 | 22.55 | 22.74 | 6.3M |
| 2025-02-26 | 22.55 | 22.76 | 22.52 | 22.76 | 5.1M |
| 2025-02-25 | 22.78 | 22.79 | 22.47 | 22.54 | 8.1M |
| 2025-02-24 | 23.00 | 23.07 | 22.83 | 22.88 | 8.0M |
| 2025-02-21 | 23.09 | 23.30 | 22.90 | 23.07 | 8.8M |
| 2025-02-20 | 23.28 | 23.34 | 23.01 | 23.15 | 6.9M |
| 2025-02-19 | 22.92 | 23.64 | 22.91 | 23.42 | 7.4M |
| 2025-02-18 | 23.38 | 23.48 | 22.87 | 23.01 | 7.4M |
| 2025-02-17 | 23.32 | 23.40 | 23.27 | 23.37 | 5.8M |
| 2025-02-14 | 23.28 | 23.39 | 23.15 | 23.32 | 5.4M |
| 2025-02-13 | 23.33 | 23.46 | 23.25 | 23.25 | 6.4M |
| 2025-02-12 | 23.28 | 23.39 | 23.20 | 23.32 | 5.6M |
| 2025-02-11 | 23.60 | 23.61 | 23.20 | 23.28 | 7.5M |
| 2025-02-10 | 23.57 | 23.72 | 23.50 | 23.67 | 6.9M |
| 2025-02-07 | 23.48 | 23.72 | 23.40 | 23.60 | 9.6M |
| 2025-02-06 | 23.25 | 23.56 | 23.11 | 23.55 | 6.4M |
| 2025-02-05 | 23.37 | 23.49 | 23.10 | 23.32 | 4.8M |
| 2025-01-27 | 23.30 | 23.73 | 23.25 | 23.37 | 7.2M |
| 2025-01-24 | 23.14 | 23.33 | 23.01 | 23.31 | 6.0M |
| 2025-01-23 | 23.10 | 23.53 | 23.09 | 23.13 | 8.4M |
| 2025-01-22 | 23.12 | 23.43 | 23.11 | 23.16 | 10.4M |
| 2025-01-21 | 23.07 | 23.13 | 22.65 | 22.72 | 5.6M |
| 2025-01-20 | 23.05 | 23.20 | 22.93 | 23.04 | 4.7M |
| 2025-01-17 | 22.94 | 23.06 | 22.86 | 22.95 | 4.3M |
| 2025-01-16 | 22.79 | 23.15 | 22.63 | 23.07 | 6.8M |
| 2025-01-15 | 23.09 | 23.09 | 22.71 | 22.76 | 4.7M |
| 2025-01-14 | 22.55 | 23.19 | 22.52 | 23.10 | 5.9M |
| 2025-01-13 | 22.31 | 22.72 | 22.21 | 22.52 | 3.3M |
| 2025-01-10 | 22.80 | 22.94 | 22.50 | 22.51 | 3.8M |
| 2025-01-09 | 22.79 | 23.14 | 22.65 | 22.91 | 4.3M |
| 2025-01-08 | 22.91 | 23.25 | 22.46 | 22.97 | 6.3M |
| 2025-01-07 | 22.60 | 22.91 | 22.54 | 22.86 | 4.4M |
| 2025-01-06 | 22.66 | 22.82 | 22.50 | 22.60 | 4.5M |
| 2025-01-03 | 22.99 | 23.13 | 22.63 | 22.67 | 7.0M |
| 2025-01-02 | 23.70 | 23.77 | 22.85 | 22.98 | 9.4M |