24.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.53 | 25.59 | 24.30 | 24.87 | 3,851.6K |
| 09:35 | 24.86 | 25.21 | 24.72 | 24.74 | 1,451.3K |
| 09:40 | 24.78 | 25.25 | 24.76 | 25.16 | 1,415.6K |
| 09:45 | 25.12 | 25.43 | 25.01 | 25.30 | 1,532.8K |
| 09:50 | 25.24 | 25.88 | 25.24 | 25.73 | 2,274.5K |
| 09:55 | 25.71 | 26.00 | 25.66 | 25.99 | 1,584.7K |
| 10:00 | 25.97 | 25.97 | 25.45 | 25.47 | 949.9K |
| 10:05 | 25.47 | 25.47 | 25.22 | 25.22 | 890.6K |
| 10:10 | 25.21 | 25.21 | 24.87 | 24.87 | 874.5K |
| 10:15 | 24.86 | 24.93 | 24.70 | 24.71 | 692.6K |
| 10:20 | 24.69 | 24.71 | 24.32 | 24.48 | 934.6K |
| 10:25 | 24.48 | 24.53 | 24.37 | 24.41 | 625.5K |
| 10:30 | 24.35 | 24.65 | 24.33 | 24.65 | 497.4K |
| 10:35 | 24.57 | 24.84 | 24.48 | 24.74 | 495.6K |
| 10:40 | 24.74 | 24.78 | 24.58 | 24.72 | 298.4K |
| 10:45 | 24.70 | 24.72 | 24.57 | 24.57 | 281.2K |
| 10:50 | 24.58 | 24.70 | 24.56 | 24.56 | 182.0K |
| 10:55 | 24.57 | 24.65 | 24.51 | 24.52 | 211.2K |
| 11:00 | 24.52 | 24.59 | 24.49 | 24.54 | 344.9K |
| 11:05 | 24.55 | 24.56 | 24.49 | 24.50 | 230.4K |
| 11:10 | 24.50 | 24.53 | 24.43 | 24.46 | 163.0K |
| 11:15 | 24.45 | 24.49 | 24.40 | 24.48 | 144.1K |
| 11:20 | 24.49 | 24.49 | 24.40 | 24.46 | 95.4K |
| 11:25 | 24.46 | 24.47 | 24.42 | 24.42 | 93.1K |
| 13:00 | 24.42 | 24.44 | 24.12 | 24.12 | 673.9K |
| 13:05 | 24.12 | 24.19 | 23.91 | 23.91 | 488.7K |
| 13:10 | 23.90 | 23.98 | 23.84 | 23.91 | 388.5K |
| 13:15 | 23.91 | 24.01 | 23.90 | 23.94 | 313.9K |
| 13:20 | 23.94 | 24.07 | 23.93 | 23.96 | 201.7K |
| 13:25 | 23.97 | 24.00 | 23.93 | 23.98 | 146.4K |
| 13:30 | 23.96 | 24.05 | 23.92 | 24.04 | 174.4K |
| 13:35 | 24.05 | 24.13 | 24.04 | 24.10 | 242.9K |
| 13:40 | 24.10 | 24.15 | 24.08 | 24.14 | 129.8K |
| 13:45 | 24.12 | 24.12 | 23.98 | 24.00 | 150.6K |
| 13:50 | 23.99 | 24.00 | 23.93 | 23.95 | 194.4K |
| 13:55 | 23.95 | 23.96 | 23.91 | 23.92 | 218.5K |
| 14:00 | 23.91 | 24.06 | 23.91 | 24.06 | 331.3K |
| 14:05 | 24.05 | 24.06 | 23.97 | 24.00 | 124.6K |
| 14:10 | 23.99 | 24.07 | 23.98 | 24.07 | 149.6K |
| 14:15 | 24.07 | 24.09 | 24.01 | 24.06 | 248.2K |
| 14:20 | 24.08 | 24.08 | 23.98 | 23.99 | 191.5K |
| 14:25 | 24.00 | 24.20 | 24.00 | 24.18 | 308.9K |
| 14:30 | 24.19 | 24.20 | 24.10 | 24.19 | 289.4K |
| 14:35 | 24.18 | 24.18 | 24.07 | 24.08 | 155.3K |
| 14:40 | 24.08 | 24.14 | 24.07 | 24.10 | 237.8K |
| 14:45 | 24.10 | 24.11 | 24.02 | 24.08 | 390.9K |
| 14:50 | 24.07 | 24.07 | 23.97 | 23.98 | 441.9K |
| 14:55 | 23.98 | 23.98 | 23.90 | 23.93 | 178.9K |
| 15:40 | 23.94 | 23.94 | 23.94 | 23.94 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.00 | 24.79 | 23.00 | 24.05 | 17.0M |
| 2025-09-25 | 25.48 | 26.00 | 23.83 | 23.94 | 26.6M |
| 2025-09-24 | 24.60 | 25.00 | 24.30 | 24.72 | 10.4M |
| 2025-09-23 | 24.53 | 24.80 | 23.78 | 24.76 | 12.8M |
| 2025-09-22 | 23.00 | 24.68 | 22.40 | 24.55 | 15.5M |
| 2025-09-19 | 23.79 | 24.08 | 22.88 | 22.96 | 12.8M |
| 2025-09-18 | 22.06 | 25.07 | 21.95 | 23.80 | 25.4M |
| 2025-09-17 | 20.73 | 22.80 | 20.64 | 21.94 | 15.7M |
| 2025-09-16 | 20.35 | 20.79 | 20.08 | 20.73 | 4.6M |
| 2025-09-15 | 20.50 | 20.60 | 20.17 | 20.25 | 4.2M |
| 2025-09-12 | 20.21 | 20.59 | 20.02 | 20.46 | 5.4M |
| 2025-09-11 | 19.80 | 20.40 | 19.50 | 20.32 | 5.2M |
| 2025-09-10 | 19.91 | 20.35 | 19.80 | 19.85 | 4.9M |
| 2025-09-09 | 20.90 | 20.90 | 19.74 | 19.89 | 7.2M |
| 2025-09-08 | 21.30 | 21.34 | 20.72 | 20.95 | 5.0M |
| 2025-09-05 | 21.04 | 21.50 | 20.20 | 21.34 | 5.7M |
| 2025-09-04 | 21.17 | 21.54 | 20.08 | 20.45 | 6.0M |
| 2025-09-03 | 22.18 | 22.18 | 20.95 | 21.08 | 8.7M |
| 2025-09-02 | 23.49 | 23.65 | 21.92 | 22.11 | 7.9M |
| 2025-09-01 | 23.23 | 23.87 | 22.93 | 23.42 | 7.5M |
| 2025-08-29 | 23.32 | 23.41 | 22.81 | 22.94 | 6.5M |
| 2025-08-28 | 23.03 | 23.95 | 22.61 | 23.30 | 9.3M |
| 2025-08-27 | 24.16 | 24.44 | 23.00 | 23.01 | 12.8M |
| 2025-08-26 | 23.89 | 25.01 | 23.64 | 24.63 | 7.8M |
| 2025-08-25 | 24.60 | 24.61 | 23.85 | 23.95 | 8.7M |
| 2025-08-22 | 23.99 | 25.11 | 23.99 | 24.31 | 9.7M |
| 2025-08-21 | 24.03 | 24.49 | 23.45 | 23.89 | 8.3M |
| 2025-08-20 | 23.94 | 24.55 | 23.72 | 23.92 | 8.0M |
| 2025-08-19 | 23.74 | 24.24 | 23.18 | 24.15 | 13.8M |
| 2025-08-18 | 22.78 | 23.98 | 22.51 | 23.80 | 15.5M |
| 2025-08-15 | 21.50 | 22.99 | 21.31 | 22.58 | 13.5M |
| 2025-08-14 | 21.62 | 21.75 | 21.05 | 21.37 | 8.1M |
| 2025-08-13 | 21.98 | 22.19 | 21.59 | 21.65 | 5.9M |
| 2025-08-12 | 21.72 | 22.22 | 21.45 | 21.89 | 8.5M |
| 2025-08-11 | 20.83 | 21.98 | 20.83 | 21.88 | 10.8M |
| 2025-08-08 | 20.95 | 20.95 | 20.63 | 20.84 | 3.9M |
| 2025-08-07 | 20.65 | 21.00 | 20.65 | 20.99 | 4.8M |
| 2025-08-06 | 20.71 | 21.10 | 20.59 | 20.83 | 5.3M |
| 2025-08-05 | 20.40 | 20.71 | 20.35 | 20.69 | 4.4M |
| 2025-08-04 | 19.83 | 20.36 | 19.79 | 20.35 | 5.2M |
| 2025-08-01 | 19.80 | 20.06 | 19.70 | 19.95 | 3.1M |
| 2025-07-31 | 19.79 | 20.19 | 19.66 | 19.75 | 3.5M |
| 2025-07-30 | 19.99 | 20.08 | 19.68 | 19.86 | 3.6M |
| 2025-07-29 | 20.20 | 20.32 | 19.87 | 20.02 | 3.5M |
| 2025-07-28 | 19.83 | 20.27 | 19.73 | 20.21 | 5.4M |
| 2025-07-25 | 19.56 | 19.77 | 19.50 | 19.76 | 2.9M |
| 2025-07-24 | 19.26 | 19.59 | 19.20 | 19.57 | 2.9M |
| 2025-07-23 | 19.82 | 19.82 | 19.23 | 19.26 | 4.5M |
| 2025-07-22 | 20.03 | 20.03 | 19.62 | 19.75 | 4.4M |
| 2025-07-21 | 19.94 | 20.03 | 19.78 | 20.03 | 3.2M |
| 2025-07-18 | 20.15 | 20.28 | 19.82 | 19.93 | 3.3M |
| 2025-07-17 | 19.87 | 20.35 | 19.75 | 20.14 | 4.2M |
| 2025-07-16 | 19.88 | 19.98 | 19.71 | 19.88 | 2.8M |
| 2025-07-15 | 20.05 | 20.18 | 19.60 | 19.87 | 4.3M |
| 2025-07-14 | 19.82 | 20.33 | 19.64 | 20.22 | 5.6M |
| 2025-07-11 | 19.88 | 19.95 | 19.56 | 19.77 | 5.3M |
| 2025-07-10 | 20.43 | 20.73 | 19.68 | 19.88 | 8.0M |
| 2025-07-09 | 20.74 | 20.85 | 20.30 | 20.45 | 11.2M |
| 2025-07-08 | 20.94 | 21.89 | 20.70 | 21.30 | 11.5M |
| 2025-07-07 | 20.40 | 21.10 | 20.21 | 20.95 | 6.9M |
| 2025-07-04 | 21.70 | 21.90 | 20.60 | 20.64 | 12.5M |
| 2025-07-03 | 21.89 | 22.13 | 21.06 | 22.12 | 16.4M |
| 2025-07-02 | 20.69 | 22.55 | 20.69 | 22.40 | 25.2M |
| 2025-07-01 | 19.82 | 23.33 | 19.80 | 21.69 | 25.4M |
| 2025-06-30 | 19.52 | 19.87 | 19.42 | 19.72 | 4.7M |
| 2025-06-27 | 19.27 | 19.70 | 19.08 | 19.50 | 5.1M |
| 2025-06-26 | 19.49 | 19.60 | 19.23 | 19.27 | 4.0M |
| 2025-06-25 | 19.39 | 19.56 | 19.26 | 19.46 | 5.4M |
| 2025-06-24 | 18.94 | 19.31 | 18.93 | 19.30 | 4.0M |
| 2025-06-23 | 18.67 | 19.05 | 18.49 | 19.00 | 3.3M |
| 2025-06-20 | 18.67 | 19.50 | 18.60 | 18.96 | 4.5M |
| 2025-06-19 | 18.90 | 19.20 | 18.49 | 18.60 | 3.3M |
| 2025-06-18 | 18.85 | 19.14 | 18.70 | 19.02 | 3.2M |
| 2025-06-17 | 19.01 | 19.47 | 18.83 | 18.98 | 6.3M |
| 2025-06-16 | 18.36 | 19.78 | 18.36 | 19.21 | 8.4M |
| 2025-06-13 | 18.74 | 19.09 | 18.42 | 18.44 | 4.5M |
| 2025-06-12 | 18.69 | 19.09 | 18.56 | 19.05 | 4.2M |
| 2025-06-11 | 18.52 | 18.92 | 18.42 | 18.65 | 3.2M |
| 2025-06-10 | 18.77 | 18.84 | 18.14 | 18.52 | 3.8M |
| 2025-06-09 | 18.61 | 18.87 | 18.54 | 18.83 | 2.8M |
| 2025-06-06 | 18.33 | 18.60 | 18.24 | 18.52 | 2.3M |
| 2025-06-05 | 18.41 | 18.59 | 18.18 | 18.44 | 2.8M |
| 2025-06-04 | 18.04 | 18.69 | 18.00 | 18.32 | 3.2M |
| 2025-06-03 | 17.77 | 18.15 | 17.60 | 18.04 | 2.0M |
| 2025-05-30 | 18.24 | 18.24 | 17.80 | 17.87 | 2.4M |
| 2025-05-29 | 17.90 | 18.23 | 17.83 | 18.23 | 3.0M |
| 2025-05-28 | 18.00 | 18.23 | 17.84 | 17.98 | 2.6M |
| 2025-05-27 | 17.86 | 18.53 | 17.84 | 18.21 | 4.7M |
| 2025-05-26 | 17.73 | 18.18 | 17.66 | 17.88 | 2.2M |
| 2025-05-23 | 17.65 | 18.29 | 17.52 | 17.80 | 3.1M |
| 2025-05-22 | 17.90 | 18.09 | 17.52 | 17.63 | 1.7M |
| 2025-05-21 | 18.03 | 18.21 | 17.78 | 17.94 | 1.9M |
| 2025-05-20 | 17.99 | 18.36 | 17.94 | 18.09 | 1.8M |
| 2025-05-19 | 17.84 | 18.19 | 17.79 | 18.07 | 1.9M |
| 2025-05-16 | 17.69 | 18.23 | 17.56 | 17.97 | 2.9M |
| 2025-05-15 | 17.77 | 17.79 | 17.49 | 17.64 | 1.7M |
| 2025-05-14 | 17.93 | 18.07 | 17.67 | 17.76 | 2.1M |
| 2025-05-13 | 18.32 | 18.41 | 17.86 | 17.89 | 2.1M |
| 2025-05-12 | 17.90 | 18.04 | 17.79 | 18.01 | 2.2M |
| 2025-05-09 | 18.07 | 18.12 | 17.61 | 17.71 | 2.6M |
| 2025-05-08 | 17.62 | 18.06 | 17.62 | 18.02 | 3.2M |
| 2025-05-07 | 17.65 | 17.88 | 17.49 | 17.62 | 3.3M |
| 2025-05-06 | 16.87 | 17.53 | 16.70 | 17.50 | 3.2M |
| 2025-04-30 | 16.58 | 16.90 | 16.36 | 16.75 | 3.2M |
| 2025-04-29 | 16.04 | 17.37 | 16.04 | 16.44 | 4.0M |
| 2025-04-28 | 15.77 | 15.97 | 15.53 | 15.71 | 1.8M |
| 2025-04-25 | 16.02 | 16.15 | 15.90 | 15.95 | 1.7M |
| 2025-04-24 | 16.50 | 16.50 | 15.94 | 16.02 | 2.3M |
| 2025-04-23 | 16.10 | 16.45 | 16.09 | 16.41 | 2.5M |
| 2025-04-22 | 16.24 | 16.24 | 15.96 | 15.99 | 1.7M |
| 2025-04-21 | 15.89 | 16.20 | 15.70 | 16.16 | 1.7M |
| 2025-04-18 | 15.86 | 16.08 | 15.65 | 15.83 | 2.1M |
| 2025-04-17 | 15.99 | 16.22 | 15.69 | 15.90 | 2.3M |
| 2025-04-16 | 16.41 | 16.50 | 15.52 | 15.83 | 2.9M |
| 2025-04-15 | 16.74 | 16.74 | 16.21 | 16.43 | 1.9M |
| 2025-04-14 | 16.42 | 16.81 | 16.37 | 16.44 | 3.1M |
| 2025-04-11 | 15.73 | 16.36 | 15.65 | 16.06 | 3.0M |
| 2025-04-10 | 15.98 | 16.30 | 15.82 | 15.82 | 3.6M |
| 2025-04-09 | 14.98 | 15.69 | 13.77 | 15.48 | 4.8M |
| 2025-04-08 | 14.62 | 15.60 | 14.31 | 14.98 | 4.5M |
| 2025-04-07 | 17.01 | 17.25 | 14.62 | 14.62 | 5.3M |
| 2025-04-03 | 18.40 | 18.70 | 18.07 | 18.28 | 1.9M |
| 2025-04-02 | 18.50 | 18.77 | 18.41 | 18.61 | 1.4M |
| 2025-04-01 | 18.44 | 18.79 | 18.44 | 18.56 | 1.5M |
| 2025-03-31 | 18.51 | 18.66 | 18.06 | 18.45 | 2.1M |
| 2025-03-28 | 18.98 | 19.29 | 18.66 | 18.66 | 2.0M |
| 2025-03-27 | 19.20 | 19.27 | 18.78 | 19.02 | 2.4M |
| 2025-03-26 | 18.81 | 19.50 | 18.81 | 19.30 | 3.1M |
| 2025-03-25 | 19.15 | 19.15 | 18.73 | 18.86 | 2.8M |
| 2025-03-24 | 20.07 | 20.20 | 18.50 | 19.20 | 5.8M |
| 2025-03-21 | 20.90 | 21.03 | 20.05 | 20.05 | 6.7M |
| 2025-03-20 | 21.10 | 21.58 | 20.71 | 21.34 | 6.1M |
| 2025-03-19 | 21.08 | 21.30 | 20.83 | 21.03 | 4.2M |
| 2025-03-18 | 21.12 | 21.45 | 21.11 | 21.19 | 3.9M |
| 2025-03-17 | 20.94 | 21.49 | 20.91 | 21.30 | 5.1M |
| 2025-03-14 | 20.81 | 21.15 | 20.52 | 21.02 | 5.1M |
| 2025-03-13 | 21.41 | 21.49 | 20.30 | 20.87 | 6.7M |
| 2025-03-12 | 21.30 | 21.70 | 21.01 | 21.41 | 7.4M |
| 2025-03-11 | 20.70 | 21.30 | 20.50 | 21.19 | 8.6M |
| 2025-03-10 | 21.55 | 21.75 | 20.95 | 21.09 | 7.3M |
| 2025-03-07 | 22.00 | 22.85 | 21.43 | 21.54 | 13.1M |
| 2025-03-06 | 21.33 | 22.96 | 21.04 | 22.39 | 18.2M |
| 2025-03-05 | 20.26 | 21.69 | 20.09 | 21.57 | 13.4M |
| 2025-03-04 | 20.00 | 20.30 | 19.90 | 20.26 | 3.7M |
| 2025-03-03 | 19.89 | 20.45 | 19.56 | 20.20 | 5.7M |
| 2025-02-28 | 20.21 | 20.95 | 19.94 | 19.95 | 7.7M |
| 2025-02-27 | 20.83 | 20.83 | 19.96 | 20.34 | 6.7M |
| 2025-02-26 | 20.94 | 21.38 | 20.60 | 20.85 | 10.4M |
| 2025-02-25 | 19.51 | 21.69 | 19.39 | 21.15 | 16.0M |
| 2025-02-24 | 19.15 | 20.20 | 18.90 | 19.78 | 7.9M |
| 2025-02-21 | 19.10 | 19.30 | 18.85 | 19.25 | 3.8M |
| 2025-02-20 | 19.06 | 19.21 | 18.86 | 19.12 | 3.1M |
| 2025-02-19 | 18.28 | 18.98 | 18.25 | 18.89 | 3.4M |
| 2025-02-18 | 19.11 | 19.20 | 18.31 | 18.32 | 3.1M |
| 2025-02-17 | 19.16 | 19.30 | 18.91 | 19.10 | 2.9M |
| 2025-02-14 | 19.07 | 19.44 | 18.77 | 19.16 | 4.3M |
| 2025-02-13 | 19.24 | 19.60 | 19.06 | 19.09 | 3.9M |
| 2025-02-12 | 18.72 | 19.65 | 18.65 | 19.25 | 5.4M |
| 2025-02-11 | 18.95 | 19.04 | 18.61 | 18.76 | 3.1M |
| 2025-02-10 | 18.96 | 19.10 | 18.72 | 18.91 | 3.4M |
| 2025-02-07 | 18.59 | 19.08 | 18.58 | 18.89 | 3.4M |
| 2025-02-06 | 18.23 | 18.78 | 18.15 | 18.75 | 2.6M |
| 2025-02-05 | 17.91 | 18.60 | 17.91 | 18.31 | 3.0M |
| 2025-01-27 | 18.46 | 18.70 | 17.66 | 17.80 | 3.2M |
| 2025-01-24 | 18.38 | 18.70 | 18.37 | 18.65 | 2.7M |
| 2025-01-23 | 19.28 | 19.28 | 18.50 | 18.55 | 3.4M |
| 2025-01-22 | 18.79 | 19.39 | 18.76 | 18.87 | 3.1M |
| 2025-01-21 | 18.95 | 19.26 | 18.70 | 18.96 | 2.7M |
| 2025-01-20 | 18.98 | 19.48 | 18.77 | 18.84 | 4.6M |
| 2025-01-17 | 18.10 | 18.98 | 18.10 | 18.98 | 5.4M |
| 2025-01-16 | 18.36 | 18.63 | 18.01 | 18.26 | 2.2M |
| 2025-01-15 | 18.56 | 18.67 | 18.23 | 18.33 | 2.1M |
| 2025-01-14 | 17.99 | 18.40 | 17.62 | 18.40 | 2.9M |
| 2025-01-13 | 17.36 | 17.64 | 16.92 | 17.58 | 1.7M |
| 2025-01-10 | 18.00 | 18.17 | 17.45 | 17.45 | 2.4M |
| 2025-01-09 | 17.85 | 18.16 | 17.80 | 18.03 | 1.9M |
| 2025-01-08 | 18.06 | 18.17 | 17.22 | 17.84 | 2.5M |
| 2025-01-07 | 17.96 | 18.17 | 17.68 | 18.16 | 2.1M |
| 2025-01-06 | 17.63 | 18.05 | 17.15 | 17.70 | 2.0M |
| 2025-01-03 | 18.70 | 18.92 | 17.71 | 17.73 | 2.9M |
| 2025-01-02 | 19.18 | 19.43 | 18.43 | 18.78 | 2.5M |