24.89
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.50 | 25.74 | 25.27 | 25.73 | 855.7K |
| 09:35 | 25.69 | 25.73 | 25.53 | 25.59 | 455.0K |
| 09:40 | 25.59 | 25.65 | 25.52 | 25.55 | 311.3K |
| 09:45 | 25.55 | 25.58 | 25.36 | 25.36 | 645.0K |
| 09:50 | 25.37 | 25.38 | 25.11 | 25.12 | 486.6K |
| 09:55 | 25.11 | 25.19 | 25.05 | 25.12 | 785.5K |
| 10:00 | 25.12 | 25.18 | 24.99 | 25.10 | 747.4K |
| 10:05 | 25.09 | 25.15 | 25.00 | 25.15 | 376.9K |
| 10:10 | 25.15 | 25.17 | 25.05 | 25.13 | 94.6K |
| 10:15 | 25.16 | 25.16 | 25.09 | 25.12 | 88.3K |
| 10:20 | 25.11 | 25.13 | 25.05 | 25.12 | 102.4K |
| 10:25 | 25.12 | 25.31 | 25.12 | 25.25 | 196.6K |
| 10:30 | 25.26 | 25.32 | 25.24 | 25.28 | 169.4K |
| 10:35 | 25.28 | 25.32 | 25.20 | 25.27 | 178.3K |
| 10:40 | 25.26 | 25.27 | 25.13 | 25.14 | 530.0K |
| 10:45 | 25.16 | 25.27 | 25.15 | 25.27 | 142.1K |
| 10:50 | 25.27 | 25.37 | 25.27 | 25.29 | 84.6K |
| 10:55 | 25.29 | 25.37 | 25.27 | 25.37 | 192.5K |
| 11:00 | 25.37 | 25.44 | 25.36 | 25.42 | 102.9K |
| 11:05 | 25.44 | 25.55 | 25.35 | 25.38 | 157.6K |
| 11:10 | 25.37 | 25.38 | 25.32 | 25.35 | 43.3K |
| 11:15 | 25.35 | 25.38 | 25.29 | 25.30 | 72.7K |
| 11:20 | 25.29 | 25.33 | 25.20 | 25.21 | 121.8K |
| 11:25 | 25.22 | 25.22 | 25.15 | 25.15 | 143.0K |
| 13:00 | 25.10 | 25.16 | 24.98 | 25.00 | 741.3K |
| 13:05 | 25.00 | 25.04 | 24.98 | 25.00 | 283.9K |
| 13:10 | 24.98 | 25.02 | 24.98 | 25.02 | 134.4K |
| 13:15 | 25.03 | 25.05 | 24.98 | 25.00 | 186.0K |
| 13:20 | 25.01 | 25.07 | 25.00 | 25.07 | 184.1K |
| 13:25 | 25.06 | 25.09 | 25.02 | 25.08 | 62.1K |
| 13:30 | 25.08 | 25.09 | 25.00 | 25.00 | 174.0K |
| 13:35 | 24.99 | 25.04 | 24.99 | 25.01 | 97.7K |
| 13:40 | 25.00 | 25.02 | 24.96 | 24.97 | 603.0K |
| 13:45 | 24.97 | 24.98 | 24.89 | 24.98 | 366.5K |
| 13:50 | 24.98 | 24.99 | 24.91 | 24.91 | 103.0K |
| 13:55 | 24.92 | 24.93 | 24.81 | 24.88 | 341.4K |
| 14:00 | 24.88 | 24.90 | 24.85 | 24.86 | 242.5K |
| 14:05 | 24.87 | 24.88 | 24.82 | 24.88 | 147.9K |
| 14:10 | 24.87 | 24.88 | 24.81 | 24.81 | 238.1K |
| 14:15 | 24.82 | 24.90 | 24.81 | 24.89 | 115.4K |
| 14:20 | 24.89 | 24.93 | 24.85 | 24.86 | 193.9K |
| 14:25 | 24.86 | 24.88 | 24.80 | 24.81 | 315.7K |
| 14:30 | 24.82 | 24.88 | 24.71 | 24.74 | 550.5K |
| 14:35 | 24.74 | 24.81 | 24.74 | 24.77 | 251.5K |
| 14:40 | 24.77 | 24.84 | 24.76 | 24.83 | 343.0K |
| 14:45 | 24.83 | 24.89 | 24.83 | 24.87 | 198.4K |
| 14:50 | 24.86 | 24.88 | 24.85 | 24.88 | 403.0K |
| 14:55 | 24.88 | 24.94 | 24.87 | 24.90 | 235.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.47 | 25.75 | 24.71 | 24.89 | 13.7M |
| 2025-09-25 | 26.55 | 26.55 | 25.42 | 25.54 | 17.3M |
| 2025-09-24 | 25.31 | 26.59 | 25.13 | 26.39 | 20.7M |
| 2025-09-23 | 25.59 | 26.02 | 24.50 | 25.11 | 14.9M |
| 2025-09-22 | 27.00 | 27.04 | 25.56 | 25.64 | 24.3M |
| 2025-09-19 | 25.60 | 27.80 | 25.22 | 26.93 | 34.4M |
| 2025-09-18 | 24.96 | 26.38 | 24.56 | 25.43 | 25.1M |
| 2025-09-17 | 25.10 | 25.49 | 24.79 | 24.88 | 13.4M |
| 2025-09-16 | 25.50 | 25.57 | 24.40 | 24.84 | 17.2M |
| 2025-09-15 | 26.04 | 26.50 | 25.49 | 25.54 | 21.6M |
| 2025-09-12 | 25.00 | 26.10 | 24.78 | 25.54 | 16.2M |
| 2025-09-11 | 24.65 | 25.44 | 24.18 | 25.20 | 15.0M |
| 2025-09-10 | 24.94 | 25.16 | 24.50 | 24.57 | 10.4M |
| 2025-09-09 | 25.70 | 25.82 | 24.82 | 24.98 | 11.3M |
| 2025-09-08 | 24.64 | 26.40 | 24.64 | 25.63 | 21.9M |
| 2025-09-05 | 24.25 | 24.70 | 23.85 | 24.59 | 12.2M |
| 2025-09-04 | 25.05 | 25.55 | 23.51 | 23.90 | 19.1M |
| 2025-09-03 | 25.51 | 25.98 | 24.79 | 24.93 | 18.2M |
| 2025-09-02 | 26.64 | 26.84 | 24.88 | 25.28 | 30.5M |
| 2025-09-01 | 26.68 | 27.89 | 26.25 | 26.53 | 29.7M |
| 2025-08-29 | 25.41 | 26.42 | 24.60 | 26.35 | 36.1M |
| 2025-08-28 | 24.11 | 25.68 | 23.86 | 25.45 | 34.7M |
| 2025-08-27 | 23.18 | 25.25 | 23.18 | 23.70 | 46.0M |
| 2025-08-26 | 21.20 | 23.16 | 20.79 | 23.16 | 32.1M |
| 2025-08-25 | 21.61 | 21.61 | 20.19 | 21.05 | 22.4M |
| 2025-08-22 | 21.98 | 21.98 | 21.16 | 21.61 | 22.6M |
| 2025-08-21 | 22.40 | 22.57 | 21.99 | 22.09 | 12.5M |
| 2025-08-20 | 21.84 | 22.59 | 21.67 | 22.38 | 16.3M |
| 2025-08-19 | 22.28 | 22.35 | 21.72 | 21.82 | 13.4M |
| 2025-08-18 | 21.99 | 22.58 | 21.62 | 22.21 | 19.1M |
| 2025-08-15 | 22.28 | 22.45 | 21.70 | 21.99 | 19.5M |
| 2025-08-14 | 22.00 | 22.68 | 21.80 | 22.32 | 20.1M |
| 2025-08-13 | 21.06 | 22.60 | 21.05 | 22.00 | 26.3M |
| 2025-08-12 | 21.25 | 21.29 | 20.93 | 20.95 | 10.4M |
| 2025-08-11 | 20.26 | 21.50 | 20.26 | 21.31 | 23.3M |
| 2025-08-08 | 20.60 | 20.60 | 20.16 | 20.25 | 8.2M |
| 2025-08-07 | 20.53 | 20.79 | 20.37 | 20.42 | 8.1M |
| 2025-08-06 | 20.90 | 20.98 | 20.58 | 20.69 | 9.1M |
| 2025-08-05 | 21.31 | 21.34 | 20.80 | 20.90 | 8.8M |
| 2025-08-04 | 20.00 | 21.34 | 19.93 | 21.09 | 21.8M |
| 2025-08-01 | 19.60 | 20.06 | 19.46 | 20.04 | 9.7M |
| 2025-07-31 | 20.00 | 20.10 | 19.58 | 19.63 | 9.6M |
| 2025-07-30 | 20.23 | 20.28 | 19.81 | 19.95 | 10.9M |
| 2025-07-29 | 19.49 | 20.57 | 19.10 | 20.28 | 24.0M |
| 2025-07-28 | 19.93 | 19.93 | 19.45 | 19.48 | 9.3M |
| 2025-07-25 | 19.64 | 20.16 | 19.44 | 19.79 | 13.0M |
| 2025-07-24 | 19.66 | 19.88 | 19.45 | 19.65 | 10.6M |
| 2025-07-23 | 20.01 | 20.01 | 19.71 | 19.75 | 8.8M |
| 2025-07-22 | 20.12 | 20.12 | 19.85 | 20.00 | 7.2M |
| 2025-07-21 | 20.21 | 20.28 | 20.00 | 20.08 | 7.1M |
| 2025-07-18 | 20.26 | 20.31 | 20.06 | 20.21 | 6.9M |
| 2025-07-17 | 20.59 | 20.60 | 20.16 | 20.24 | 8.7M |
| 2025-07-16 | 20.10 | 20.43 | 19.86 | 20.40 | 8.6M |
| 2025-07-15 | 20.41 | 20.68 | 19.80 | 19.85 | 10.6M |
| 2025-07-14 | 20.34 | 20.50 | 20.15 | 20.32 | 5.2M |
| 2025-07-11 | 20.38 | 20.38 | 20.10 | 20.35 | 6.1M |
| 2025-07-10 | 20.67 | 20.70 | 20.09 | 20.21 | 9.9M |
| 2025-07-09 | 20.59 | 20.81 | 20.49 | 20.68 | 6.8M |
| 2025-07-08 | 20.91 | 21.13 | 20.46 | 20.57 | 12.0M |
| 2025-07-07 | 21.07 | 21.50 | 20.69 | 20.92 | 10.0M |
| 2025-07-04 | 21.10 | 21.30 | 20.91 | 20.99 | 8.5M |
| 2025-07-03 | 21.82 | 21.88 | 21.06 | 21.10 | 12.7M |
| 2025-07-02 | 22.53 | 22.69 | 21.63 | 21.66 | 14.9M |
| 2025-07-01 | 22.50 | 22.95 | 22.09 | 22.77 | 12.4M |
| 2025-06-30 | 22.43 | 22.99 | 22.17 | 22.47 | 14.5M |
| 2025-06-27 | 22.05 | 22.58 | 21.45 | 22.14 | 13.0M |
| 2025-06-26 | 21.67 | 22.28 | 21.53 | 22.07 | 13.7M |
| 2025-06-25 | 21.79 | 22.30 | 21.49 | 21.71 | 18.8M |
| 2025-06-24 | 20.09 | 21.80 | 19.90 | 21.48 | 21.5M |
| 2025-06-23 | 19.73 | 20.24 | 19.63 | 20.01 | 6.2M |
| 2025-06-20 | 19.83 | 20.07 | 19.71 | 19.73 | 4.1M |
| 2025-06-19 | 20.05 | 20.09 | 19.68 | 19.83 | 4.9M |
| 2025-06-18 | 20.15 | 20.15 | 19.66 | 19.92 | 6.9M |
| 2025-06-17 | 20.59 | 20.74 | 19.85 | 20.13 | 8.1M |
| 2025-06-16 | 20.54 | 20.87 | 20.24 | 20.33 | 9.6M |
| 2025-06-13 | 20.59 | 20.98 | 20.40 | 20.40 | 15.4M |
| 2025-06-12 | 20.05 | 20.86 | 19.71 | 20.78 | 18.8M |
| 2025-06-11 | 20.15 | 20.15 | 19.86 | 19.92 | 6.2M |
| 2025-06-10 | 20.38 | 20.54 | 19.73 | 19.99 | 9.4M |
| 2025-06-09 | 19.69 | 20.94 | 19.64 | 20.38 | 15.5M |
| 2025-06-06 | 19.85 | 20.09 | 19.63 | 19.75 | 8.0M |
| 2025-06-05 | 20.06 | 20.25 | 19.81 | 20.03 | 6.3M |
| 2025-06-04 | 19.83 | 20.52 | 19.73 | 20.06 | 10.3M |
| 2025-06-03 | 19.60 | 20.15 | 19.54 | 19.82 | 8.6M |
| 2025-05-30 | 19.30 | 20.28 | 19.19 | 19.76 | 11.1M |
| 2025-05-29 | 19.63 | 19.63 | 19.02 | 19.38 | 5.7M |
| 2025-05-28 | 20.35 | 20.46 | 19.73 | 19.86 | 7.5M |
| 2025-05-27 | 20.18 | 20.51 | 19.86 | 20.32 | 7.0M |
| 2025-05-26 | 20.19 | 20.25 | 19.87 | 20.18 | 8.5M |
| 2025-05-23 | 19.29 | 20.47 | 19.19 | 20.11 | 20.4M |
| 2025-05-22 | 19.43 | 19.69 | 19.12 | 19.15 | 6.9M |
| 2025-05-21 | 27.42 | 27.42 | 27.13 | 27.27 | 3.8M |
| 2025-05-20 | 27.29 | 27.50 | 26.91 | 27.42 | 5.1M |
| 2025-05-19 | 27.03 | 27.46 | 26.23 | 27.28 | 6.4M |
| 2025-05-16 | 27.00 | 27.72 | 26.83 | 27.03 | 5.5M |
| 2025-05-15 | 27.28 | 27.34 | 26.90 | 26.95 | 5.0M |
| 2025-05-14 | 27.96 | 28.04 | 27.20 | 27.40 | 8.0M |
| 2025-05-13 | 28.89 | 28.89 | 28.00 | 28.07 | 6.5M |
| 2025-05-12 | 29.01 | 29.30 | 28.28 | 28.59 | 7.9M |
| 2025-05-09 | 28.91 | 29.06 | 28.10 | 28.22 | 8.9M |
| 2025-05-08 | 28.79 | 29.93 | 28.50 | 29.08 | 12.5M |
| 2025-05-07 | 29.22 | 29.53 | 28.65 | 28.85 | 6.6M |
| 2025-05-06 | 28.33 | 29.15 | 28.31 | 28.96 | 8.9M |
| 2025-04-30 | 27.95 | 28.69 | 27.90 | 28.36 | 6.8M |
| 2025-04-29 | 27.83 | 28.30 | 27.57 | 28.00 | 4.8M |
| 2025-04-28 | 28.10 | 28.94 | 28.04 | 28.08 | 8.5M |
| 2025-04-25 | 28.37 | 28.50 | 27.35 | 28.09 | 11.2M |
| 2025-04-24 | 27.99 | 28.29 | 27.31 | 28.07 | 5.8M |
| 2025-04-23 | 28.09 | 28.60 | 27.69 | 27.78 | 7.5M |
| 2025-04-22 | 27.82 | 28.43 | 27.46 | 27.82 | 6.7M |
| 2025-04-21 | 27.23 | 28.00 | 26.87 | 27.90 | 8.8M |
| 2025-04-18 | 27.31 | 27.50 | 26.81 | 27.23 | 5.3M |
| 2025-04-17 | 26.94 | 27.55 | 26.92 | 27.11 | 4.1M |
| 2025-04-16 | 27.99 | 28.17 | 26.80 | 27.25 | 6.7M |
| 2025-04-15 | 28.14 | 28.33 | 27.65 | 27.82 | 5.3M |
| 2025-04-14 | 29.10 | 29.15 | 27.79 | 28.13 | 15.2M |
| 2025-04-11 | 27.53 | 29.28 | 27.48 | 28.93 | 14.8M |
| 2025-04-10 | 28.80 | 28.80 | 27.37 | 27.56 | 14.9M |
| 2025-04-09 | 25.38 | 27.16 | 23.35 | 27.10 | 19.0M |
| 2025-04-08 | 25.22 | 26.64 | 24.80 | 25.90 | 14.3M |
| 2025-04-07 | 26.78 | 27.82 | 26.09 | 26.09 | 10.4M |
| 2025-04-03 | 28.97 | 29.80 | 28.50 | 28.99 | 9.9M |
| 2025-04-02 | 30.35 | 30.44 | 27.93 | 29.21 | 20.8M |
| 2025-04-01 | 30.32 | 30.65 | 29.65 | 30.49 | 11.2M |
| 2025-03-31 | 33.38 | 33.40 | 30.33 | 30.33 | 20.1M |
| 2025-03-28 | 34.30 | 34.78 | 33.70 | 33.70 | 6.4M |
| 2025-03-27 | 32.94 | 34.62 | 32.80 | 34.30 | 11.2M |
| 2025-03-26 | 32.38 | 33.30 | 31.31 | 32.94 | 9.1M |
| 2025-03-25 | 33.78 | 34.12 | 33.00 | 33.00 | 6.7M |
| 2025-03-24 | 33.01 | 34.45 | 32.81 | 33.90 | 10.1M |
| 2025-03-21 | 34.30 | 34.30 | 32.70 | 33.01 | 9.6M |
| 2025-03-20 | 33.91 | 34.57 | 33.63 | 34.18 | 7.6M |
| 2025-03-19 | 33.43 | 35.05 | 33.15 | 34.25 | 14.0M |
| 2025-03-18 | 32.10 | 33.08 | 31.52 | 32.93 | 10.6M |
| 2025-03-17 | 30.90 | 32.34 | 30.81 | 31.72 | 9.8M |
| 2025-03-14 | 30.02 | 31.20 | 29.88 | 30.94 | 8.9M |
| 2025-03-13 | 31.71 | 31.77 | 28.94 | 30.22 | 15.6M |
| 2025-03-12 | 32.47 | 32.77 | 31.40 | 31.49 | 11.9M |
| 2025-03-11 | 31.11 | 32.15 | 30.70 | 32.07 | 18.3M |
| 2025-03-10 | 35.60 | 35.70 | 32.40 | 32.40 | 23.2M |
| 2025-03-07 | 35.44 | 36.88 | 35.20 | 36.00 | 19.3M |
| 2025-03-06 | 34.45 | 36.50 | 33.88 | 35.50 | 26.9M |
| 2025-03-05 | 33.03 | 33.49 | 32.55 | 33.18 | 9.6M |
| 2025-03-04 | 32.28 | 33.01 | 32.00 | 33.01 | 11.4M |
| 2025-03-03 | 30.88 | 33.49 | 30.72 | 32.60 | 15.3M |
| 2025-02-28 | 31.06 | 33.65 | 30.89 | 30.91 | 16.3M |
| 2025-02-27 | 30.60 | 31.55 | 30.40 | 31.50 | 12.2M |
| 2025-02-26 | 30.62 | 31.42 | 30.13 | 30.46 | 14.7M |
| 2025-02-25 | 31.00 | 32.47 | 29.82 | 31.20 | 23.9M |
| 2025-02-24 | 30.17 | 30.37 | 29.26 | 29.81 | 16.3M |
| 2025-02-21 | 27.20 | 30.17 | 26.68 | 30.17 | 24.3M |
| 2025-02-20 | 28.10 | 28.97 | 27.40 | 27.43 | 11.4M |
| 2025-02-19 | 26.70 | 27.98 | 26.70 | 27.90 | 12.1M |
| 2025-02-18 | 27.90 | 28.23 | 26.89 | 26.98 | 18.4M |
| 2025-02-17 | 25.37 | 27.53 | 25.01 | 27.53 | 22.7M |
| 2025-02-14 | 25.14 | 25.20 | 24.70 | 25.03 | 6.9M |
| 2025-02-13 | 25.98 | 26.35 | 24.95 | 25.15 | 12.5M |
| 2025-02-12 | 25.39 | 26.32 | 25.16 | 26.19 | 12.3M |
| 2025-02-11 | 24.47 | 26.22 | 24.03 | 25.40 | 18.0M |
| 2025-02-10 | 24.81 | 24.81 | 24.17 | 24.27 | 7.7M |
| 2025-02-07 | 24.90 | 25.23 | 24.25 | 24.67 | 12.5M |
| 2025-02-06 | 24.08 | 25.05 | 23.90 | 24.90 | 9.8M |
| 2025-02-05 | 24.06 | 24.50 | 23.09 | 24.33 | 10.0M |
| 2025-01-27 | 24.41 | 24.55 | 23.74 | 23.85 | 8.1M |
| 2025-01-24 | 25.17 | 25.30 | 23.25 | 24.00 | 18.8M |
| 2025-01-23 | 25.93 | 26.38 | 25.30 | 25.58 | 12.6M |
| 2025-01-22 | 24.65 | 26.34 | 24.65 | 25.70 | 16.4M |
| 2025-01-21 | 24.70 | 25.16 | 24.10 | 24.85 | 10.4M |
| 2025-01-20 | 24.63 | 25.55 | 24.20 | 24.46 | 16.1M |
| 2025-01-17 | 23.83 | 24.79 | 23.22 | 24.38 | 18.0M |
| 2025-01-16 | 22.28 | 24.21 | 22.21 | 23.82 | 21.5M |
| 2025-01-15 | 22.28 | 22.40 | 21.80 | 22.01 | 4.9M |
| 2025-01-14 | 21.14 | 22.28 | 20.90 | 22.28 | 10.6M |
| 2025-01-13 | 21.00 | 21.90 | 20.69 | 21.06 | 8.4M |
| 2025-01-10 | 21.10 | 22.78 | 20.98 | 21.32 | 12.2M |
| 2025-01-09 | 21.01 | 21.67 | 20.89 | 20.98 | 5.5M |
| 2025-01-08 | 21.48 | 21.50 | 20.24 | 21.10 | 8.1M |
| 2025-01-07 | 21.09 | 21.60 | 20.79 | 21.50 | 4.7M |
| 2025-01-06 | 20.84 | 21.50 | 20.35 | 21.00 | 7.4M |
| 2025-01-03 | 22.34 | 22.41 | 20.60 | 20.79 | 9.9M |
| 2025-01-02 | 22.18 | 23.13 | 22.10 | 22.23 | 9.4M |