24.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 24.90 | 24.99 | 24.73 | 24.86 | 1,130.9K |
| 09:35 | 24.87 | 24.88 | 24.66 | 24.66 | 786.2K |
| 09:40 | 24.65 | 24.73 | 24.56 | 24.56 | 758.9K |
| 09:45 | 24.54 | 24.61 | 24.41 | 24.51 | 1,014.1K |
| 09:50 | 24.52 | 24.52 | 24.26 | 24.26 | 787.4K |
| 09:55 | 24.26 | 24.38 | 24.24 | 24.31 | 531.9K |
| 10:00 | 24.32 | 24.37 | 24.26 | 24.27 | 616.0K |
| 10:05 | 24.27 | 24.39 | 24.18 | 24.39 | 701.6K |
| 10:10 | 24.36 | 24.37 | 24.22 | 24.31 | 291.0K |
| 10:15 | 24.32 | 24.37 | 24.25 | 24.26 | 242.9K |
| 10:20 | 24.26 | 24.33 | 24.20 | 24.30 | 316.3K |
| 10:25 | 24.30 | 24.34 | 24.24 | 24.26 | 212.6K |
| 10:30 | 24.27 | 24.41 | 24.27 | 24.37 | 197.2K |
| 10:35 | 24.37 | 24.37 | 24.21 | 24.29 | 239.3K |
| 10:40 | 24.28 | 24.35 | 24.25 | 24.35 | 107.7K |
| 10:45 | 24.33 | 24.41 | 24.33 | 24.36 | 88.8K |
| 10:50 | 24.36 | 24.42 | 24.35 | 24.39 | 213.0K |
| 10:55 | 24.43 | 24.45 | 24.39 | 24.43 | 139.0K |
| 11:00 | 24.44 | 24.51 | 24.43 | 24.45 | 186.8K |
| 11:05 | 24.46 | 24.46 | 24.36 | 24.40 | 126.4K |
| 11:10 | 24.40 | 24.40 | 24.34 | 24.39 | 180.2K |
| 11:15 | 24.40 | 24.40 | 24.28 | 24.32 | 118.2K |
| 11:20 | 24.30 | 24.33 | 24.28 | 24.29 | 147.6K |
| 11:25 | 24.29 | 24.31 | 24.27 | 24.27 | 81.1K |
| 11:30 | 24.28 | 24.28 | 24.28 | 24.28 | 1.1K |
| 13:00 | 24.28 | 24.28 | 24.22 | 24.23 | 181.8K |
| 13:05 | 24.23 | 24.26 | 24.20 | 24.23 | 182.4K |
| 13:10 | 24.25 | 24.37 | 24.25 | 24.37 | 185.4K |
| 13:15 | 24.34 | 24.36 | 24.30 | 24.31 | 101.0K |
| 13:20 | 24.31 | 24.54 | 24.31 | 24.45 | 346.1K |
| 13:25 | 24.45 | 24.45 | 24.37 | 24.38 | 154.6K |
| 13:30 | 24.37 | 24.38 | 24.30 | 24.31 | 159.6K |
| 13:35 | 24.31 | 24.33 | 24.29 | 24.30 | 123.8K |
| 13:40 | 24.30 | 24.30 | 24.26 | 24.27 | 113.4K |
| 13:45 | 24.26 | 24.31 | 24.25 | 24.31 | 89.7K |
| 13:50 | 24.33 | 24.33 | 24.22 | 24.26 | 203.1K |
| 13:55 | 24.26 | 24.30 | 24.21 | 24.21 | 140.5K |
| 14:00 | 24.22 | 24.28 | 24.21 | 24.28 | 126.6K |
| 14:05 | 24.28 | 24.28 | 24.21 | 24.26 | 105.0K |
| 14:10 | 24.24 | 24.26 | 24.18 | 24.18 | 295.4K |
| 14:15 | 24.18 | 24.25 | 24.18 | 24.23 | 141.2K |
| 14:20 | 24.23 | 24.26 | 24.21 | 24.21 | 141.1K |
| 14:25 | 24.21 | 24.21 | 24.15 | 24.18 | 357.0K |
| 14:30 | 24.19 | 24.20 | 24.11 | 24.11 | 385.3K |
| 14:35 | 24.13 | 24.16 | 24.10 | 24.11 | 345.6K |
| 14:40 | 24.11 | 24.18 | 24.10 | 24.17 | 344.4K |
| 14:45 | 24.17 | 24.25 | 24.15 | 24.16 | 309.4K |
| 14:50 | 24.17 | 24.18 | 24.13 | 24.14 | 374.0K |
| 14:55 | 24.14 | 24.18 | 24.11 | 24.11 | 212.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.95 | 25.00 | 24.07 | 24.07 | 14.7M |
| 2025-09-25 | 24.40 | 25.38 | 24.05 | 25.07 | 23.3M |
| 2025-09-24 | 23.77 | 26.50 | 23.33 | 24.83 | 30.3M |
| 2025-09-23 | 24.91 | 25.17 | 23.50 | 24.09 | 16.7M |
| 2025-09-22 | 25.50 | 25.65 | 24.03 | 24.70 | 19.9M |
| 2025-09-19 | 24.90 | 25.36 | 24.57 | 24.97 | 21.0M |
| 2025-09-18 | 24.21 | 25.22 | 24.08 | 24.56 | 22.5M |
| 2025-09-17 | 24.14 | 24.95 | 24.02 | 24.45 | 13.4M |
| 2025-09-16 | 23.87 | 24.16 | 23.63 | 24.15 | 11.4M |
| 2025-09-15 | 23.88 | 24.27 | 23.41 | 23.88 | 10.6M |
| 2025-09-12 | 23.68 | 24.24 | 23.31 | 23.91 | 15.9M |
| 2025-09-11 | 22.42 | 24.04 | 22.28 | 23.70 | 21.8M |
| 2025-09-10 | 22.70 | 22.79 | 22.23 | 22.41 | 8.0M |
| 2025-09-09 | 23.20 | 23.31 | 22.39 | 22.43 | 11.4M |
| 2025-09-08 | 23.44 | 23.63 | 22.85 | 23.41 | 12.2M |
| 2025-09-05 | 22.58 | 23.53 | 22.37 | 23.50 | 16.1M |
| 2025-09-04 | 24.03 | 24.94 | 22.07 | 22.54 | 23.1M |
| 2025-09-03 | 23.51 | 24.24 | 23.03 | 23.69 | 16.6M |
| 2025-09-02 | 24.51 | 25.42 | 23.42 | 23.63 | 23.2M |
| 2025-09-01 | 24.34 | 25.18 | 24.20 | 24.81 | 24.2M |
| 2025-08-29 | 26.50 | 26.50 | 24.30 | 24.34 | 36.5M |
| 2025-08-28 | 25.18 | 26.00 | 24.35 | 26.00 | 45.7M |
| 2025-08-27 | 24.38 | 25.85 | 24.22 | 24.88 | 41.9M |
| 2025-08-26 | 24.04 | 25.30 | 24.04 | 24.62 | 31.0M |
| 2025-08-25 | 23.82 | 24.97 | 23.29 | 24.48 | 41.2M |
| 2025-08-22 | 23.18 | 23.90 | 23.04 | 23.39 | 21.4M |
| 2025-08-21 | 23.51 | 23.87 | 22.93 | 23.26 | 19.3M |
| 2025-08-20 | 23.51 | 23.98 | 23.04 | 23.68 | 26.1M |
| 2025-08-19 | 22.80 | 23.74 | 22.80 | 23.40 | 34.1M |
| 2025-08-18 | 22.15 | 23.00 | 22.14 | 22.73 | 28.7M |
| 2025-08-15 | 21.92 | 22.30 | 21.83 | 21.98 | 12.9M |
| 2025-08-14 | 22.67 | 22.73 | 21.92 | 21.92 | 19.0M |
| 2025-08-13 | 21.98 | 23.37 | 21.91 | 22.83 | 31.5M |
| 2025-08-12 | 22.08 | 22.19 | 21.80 | 22.05 | 10.4M |
| 2025-08-11 | 21.87 | 22.50 | 21.79 | 22.17 | 15.9M |
| 2025-08-08 | 22.11 | 22.11 | 21.60 | 21.68 | 15.0M |
| 2025-08-07 | 22.04 | 22.69 | 21.80 | 22.33 | 24.8M |
| 2025-08-06 | 22.20 | 22.41 | 21.97 | 22.13 | 20.7M |
| 2025-08-05 | 22.76 | 22.95 | 22.18 | 22.43 | 29.9M |
| 2025-08-04 | 22.01 | 23.60 | 21.78 | 23.00 | 52.2M |
| 2025-08-01 | 21.10 | 23.31 | 20.80 | 22.70 | 30.7M |
| 2025-07-31 | 21.15 | 21.78 | 21.04 | 21.19 | 19.5M |
| 2025-07-30 | 21.22 | 21.72 | 20.94 | 21.15 | 11.2M |
| 2025-07-29 | 21.01 | 21.40 | 20.93 | 21.37 | 17.0M |
| 2025-07-28 | 20.60 | 21.46 | 20.47 | 21.08 | 17.9M |
| 2025-07-25 | 20.60 | 20.60 | 20.24 | 20.47 | 9.4M |
| 2025-07-24 | 20.60 | 20.84 | 20.45 | 20.60 | 10.5M |
| 2025-07-23 | 20.60 | 21.06 | 20.35 | 20.71 | 11.9M |
| 2025-07-22 | 20.97 | 21.68 | 20.79 | 20.94 | 20.1M |
| 2025-07-21 | 21.20 | 21.21 | 20.70 | 20.94 | 13.2M |
| 2025-07-18 | 21.50 | 21.68 | 21.10 | 21.20 | 18.1M |
| 2025-07-17 | 20.70 | 21.78 | 20.45 | 21.41 | 28.1M |
| 2025-07-16 | 20.59 | 21.40 | 20.25 | 20.81 | 24.8M |
| 2025-07-15 | 20.12 | 21.44 | 20.12 | 20.54 | 24.0M |
| 2025-07-14 | 20.30 | 20.80 | 20.04 | 20.39 | 17.2M |
| 2025-07-11 | 20.47 | 20.64 | 20.02 | 20.30 | 34.4M |
| 2025-07-10 | 19.84 | 21.82 | 19.84 | 21.09 | 52.8M |
| 2025-07-09 | 20.00 | 20.22 | 19.77 | 19.84 | 7.9M |
| 2025-07-08 | 19.60 | 20.14 | 19.47 | 20.09 | 10.1M |
| 2025-07-07 | 19.50 | 19.69 | 19.32 | 19.60 | 6.7M |
| 2025-07-04 | 20.54 | 20.54 | 19.52 | 19.61 | 15.5M |
| 2025-07-03 | 20.20 | 20.57 | 20.19 | 20.51 | 7.7M |
| 2025-07-02 | 20.87 | 20.87 | 20.30 | 20.30 | 10.9M |
| 2025-07-01 | 21.26 | 21.26 | 20.75 | 21.04 | 16.0M |
| 2025-06-30 | 20.54 | 21.56 | 20.41 | 21.24 | 24.6M |
| 2025-06-27 | 20.50 | 20.80 | 20.01 | 20.53 | 15.0M |
| 2025-06-26 | 20.56 | 20.83 | 20.32 | 20.41 | 14.6M |
| 2025-06-25 | 20.83 | 20.93 | 20.29 | 20.72 | 19.8M |
| 2025-06-24 | 20.26 | 21.05 | 20.21 | 20.83 | 25.9M |
| 2025-06-23 | 19.90 | 20.32 | 19.70 | 20.22 | 15.2M |
| 2025-06-20 | 19.90 | 20.63 | 19.66 | 20.38 | 21.7M |
| 2025-06-19 | 20.00 | 20.49 | 19.91 | 19.98 | 17.3M |
| 2025-06-18 | 19.79 | 20.57 | 19.48 | 20.17 | 19.7M |
| 2025-06-17 | 20.26 | 20.29 | 19.70 | 19.84 | 14.8M |
| 2025-06-16 | 19.88 | 20.54 | 19.70 | 20.24 | 21.6M |
| 2025-06-13 | 20.32 | 21.06 | 19.73 | 19.93 | 35.7M |
| 2025-06-12 | 18.71 | 20.69 | 18.67 | 20.69 | 21.4M |
| 2025-06-11 | 18.91 | 19.08 | 18.80 | 18.81 | 5.3M |
| 2025-06-10 | 19.31 | 19.37 | 18.76 | 18.99 | 7.8M |
| 2025-06-09 | 19.10 | 19.38 | 18.96 | 19.30 | 8.0M |
| 2025-06-06 | 19.07 | 19.29 | 18.93 | 19.11 | 10.6M |
| 2025-06-05 | 18.51 | 19.10 | 18.24 | 19.07 | 14.4M |
| 2025-06-04 | 17.88 | 19.09 | 17.88 | 18.63 | 14.5M |
| 2025-06-03 | 17.79 | 18.08 | 17.70 | 17.87 | 3.2M |
| 2025-05-30 | 18.41 | 18.41 | 17.78 | 17.85 | 5.8M |
| 2025-05-29 | 18.16 | 18.45 | 18.05 | 18.42 | 6.6M |
| 2025-05-28 | 18.08 | 18.23 | 17.96 | 18.17 | 3.9M |
| 2025-05-27 | 17.94 | 18.09 | 17.80 | 18.07 | 3.7M |
| 2025-05-26 | 17.68 | 18.06 | 17.38 | 18.04 | 5.6M |
| 2025-05-23 | 18.50 | 18.50 | 17.66 | 17.66 | 8.1M |
| 2025-05-22 | 17.99 | 18.66 | 17.96 | 18.03 | 10.1M |
| 2025-05-21 | 18.13 | 18.13 | 17.84 | 17.94 | 3.4M |
| 2025-05-20 | 18.02 | 18.15 | 17.84 | 18.14 | 3.3M |
| 2025-05-19 | 18.00 | 18.15 | 17.84 | 18.07 | 3.8M |
| 2025-05-16 | 17.95 | 18.20 | 17.86 | 17.94 | 4.2M |
| 2025-05-15 | 18.14 | 18.28 | 17.90 | 18.03 | 6.6M |
| 2025-05-14 | 18.29 | 19.50 | 18.16 | 18.23 | 12.3M |
| 2025-05-13 | 18.45 | 18.57 | 18.14 | 18.17 | 4.4M |
| 2025-05-12 | 18.17 | 18.40 | 18.15 | 18.34 | 4.9M |
| 2025-05-09 | 18.29 | 18.31 | 17.93 | 18.04 | 5.9M |
| 2025-05-08 | 17.71 | 18.45 | 17.60 | 18.40 | 10.1M |
| 2025-05-07 | 17.97 | 18.15 | 17.52 | 17.74 | 5.6M |
| 2025-05-06 | 17.20 | 17.77 | 17.20 | 17.76 | 5.9M |
| 2025-04-30 | 16.74 | 17.15 | 16.71 | 17.06 | 4.9M |
| 2025-04-29 | 16.56 | 16.98 | 16.42 | 16.73 | 3.9M |
| 2025-04-28 | 16.78 | 16.97 | 16.56 | 16.57 | 3.0M |
| 2025-04-25 | 16.70 | 17.14 | 16.70 | 16.90 | 4.2M |
| 2025-04-24 | 17.14 | 17.20 | 16.60 | 16.73 | 4.7M |
| 2025-04-23 | 16.98 | 17.23 | 16.98 | 17.12 | 5.2M |
| 2025-04-22 | 16.90 | 17.09 | 16.80 | 16.98 | 4.5M |
| 2025-04-21 | 16.94 | 17.18 | 16.81 | 17.06 | 5.5M |
| 2025-04-18 | 16.67 | 17.00 | 16.58 | 16.94 | 4.3M |
| 2025-04-17 | 16.50 | 16.97 | 16.50 | 16.67 | 3.2M |
| 2025-04-16 | 17.08 | 17.09 | 16.36 | 16.68 | 4.0M |
| 2025-04-15 | 17.10 | 17.25 | 16.91 | 17.08 | 3.0M |
| 2025-04-14 | 17.30 | 17.51 | 17.04 | 17.13 | 4.9M |
| 2025-04-11 | 16.31 | 16.99 | 16.26 | 16.80 | 6.0M |
| 2025-04-10 | 16.41 | 16.93 | 16.41 | 16.56 | 7.1M |
| 2025-04-09 | 15.30 | 16.29 | 14.25 | 16.09 | 9.1M |
| 2025-04-08 | 16.00 | 16.85 | 15.30 | 15.73 | 9.6M |
| 2025-04-07 | 17.99 | 17.99 | 16.85 | 16.85 | 4.8M |
| 2025-04-03 | 18.77 | 19.00 | 18.61 | 18.72 | 4.3M |
| 2025-04-02 | 19.42 | 19.55 | 18.96 | 18.98 | 4.4M |
| 2025-04-01 | 19.10 | 19.27 | 18.95 | 19.14 | 3.2M |
| 2025-03-31 | 19.14 | 19.19 | 18.66 | 18.94 | 4.6M |
| 2025-03-28 | 19.50 | 19.60 | 19.06 | 19.06 | 5.0M |
| 2025-03-27 | 19.50 | 20.30 | 19.06 | 19.61 | 8.3M |
| 2025-03-26 | 19.21 | 19.99 | 19.05 | 19.55 | 7.1M |
| 2025-03-25 | 19.19 | 19.39 | 18.92 | 19.12 | 4.0M |
| 2025-03-24 | 19.90 | 19.91 | 18.74 | 19.34 | 8.6M |
| 2025-03-21 | 20.16 | 20.24 | 19.80 | 19.83 | 6.2M |
| 2025-03-20 | 20.38 | 20.56 | 20.20 | 20.23 | 4.5M |
| 2025-03-19 | 20.90 | 20.90 | 20.40 | 20.50 | 6.3M |
| 2025-03-18 | 20.77 | 21.10 | 20.62 | 20.89 | 8.1M |
| 2025-03-17 | 20.65 | 20.92 | 20.58 | 20.77 | 5.7M |
| 2025-03-14 | 20.35 | 20.64 | 20.16 | 20.56 | 5.9M |
| 2025-03-13 | 20.75 | 20.80 | 20.06 | 20.30 | 7.3M |
| 2025-03-12 | 20.73 | 21.07 | 20.66 | 20.85 | 8.2M |
| 2025-03-11 | 20.66 | 20.79 | 20.34 | 20.53 | 6.7M |
| 2025-03-10 | 20.78 | 20.96 | 20.45 | 20.88 | 6.6M |
| 2025-03-07 | 20.80 | 21.26 | 20.56 | 20.78 | 9.3M |
| 2025-03-06 | 20.60 | 21.36 | 20.50 | 20.91 | 10.7M |
| 2025-03-05 | 20.40 | 20.62 | 20.16 | 20.47 | 6.7M |
| 2025-03-04 | 19.75 | 20.43 | 19.70 | 20.41 | 7.2M |
| 2025-03-03 | 20.14 | 20.40 | 19.68 | 19.91 | 8.1M |
| 2025-02-28 | 21.21 | 21.38 | 19.85 | 19.95 | 11.8M |
| 2025-02-27 | 21.95 | 22.00 | 21.00 | 21.47 | 12.3M |
| 2025-02-26 | 22.07 | 22.15 | 21.72 | 21.95 | 10.3M |
| 2025-02-25 | 21.81 | 22.50 | 21.76 | 22.06 | 8.7M |
| 2025-02-24 | 22.27 | 22.57 | 21.71 | 22.18 | 12.5M |
| 2025-02-21 | 22.19 | 22.47 | 21.85 | 22.33 | 13.3M |
| 2025-02-20 | 21.82 | 22.17 | 21.68 | 22.07 | 9.9M |
| 2025-02-19 | 21.40 | 21.94 | 21.28 | 21.90 | 9.2M |
| 2025-02-18 | 22.15 | 22.43 | 21.31 | 21.40 | 13.6M |
| 2025-02-17 | 22.63 | 22.71 | 21.99 | 22.39 | 16.8M |
| 2025-02-14 | 22.16 | 22.70 | 21.80 | 22.00 | 22.9M |
| 2025-02-13 | 22.15 | 24.00 | 22.12 | 22.79 | 36.0M |
| 2025-02-12 | 21.65 | 22.09 | 21.50 | 21.95 | 9.9M |
| 2025-02-11 | 21.69 | 22.00 | 21.43 | 21.65 | 11.8M |
| 2025-02-10 | 21.15 | 21.83 | 21.15 | 21.73 | 13.2M |
| 2025-02-07 | 20.77 | 21.48 | 20.77 | 21.15 | 14.4M |
| 2025-02-06 | 20.18 | 20.87 | 19.96 | 20.86 | 10.4M |
| 2025-02-05 | 20.11 | 20.19 | 19.61 | 20.18 | 8.5M |
| 2025-01-27 | 21.07 | 21.17 | 19.80 | 19.80 | 11.7M |
| 2025-01-24 | 20.31 | 21.45 | 20.31 | 21.05 | 12.4M |
| 2025-01-23 | 21.10 | 21.85 | 20.52 | 20.60 | 15.9M |
| 2025-01-22 | 20.40 | 21.68 | 20.30 | 20.86 | 18.5M |
| 2025-01-21 | 20.55 | 20.77 | 20.16 | 20.53 | 8.5M |
| 2025-01-20 | 20.37 | 20.97 | 20.33 | 20.57 | 11.9M |
| 2025-01-17 | 20.59 | 20.82 | 20.14 | 20.46 | 12.3M |
| 2025-01-16 | 20.26 | 21.00 | 20.01 | 20.74 | 18.3M |
| 2025-01-15 | 20.27 | 20.48 | 19.91 | 20.13 | 11.8M |
| 2025-01-14 | 19.03 | 19.98 | 18.93 | 19.97 | 15.4M |
| 2025-01-13 | 18.80 | 19.00 | 18.20 | 18.78 | 8.6M |
| 2025-01-10 | 19.78 | 20.20 | 19.01 | 19.02 | 13.1M |
| 2025-01-09 | 19.85 | 20.59 | 19.70 | 19.99 | 12.3M |
| 2025-01-08 | 20.30 | 20.55 | 19.22 | 20.10 | 17.9M |
| 2025-01-07 | 19.61 | 20.84 | 19.51 | 20.79 | 19.8M |
| 2025-01-06 | 21.59 | 21.85 | 20.25 | 20.25 | 18.8M |
| 2025-01-03 | 24.28 | 24.80 | 22.50 | 22.50 | 31.2M |
| 2025-01-02 | 23.39 | 25.72 | 22.53 | 25.00 | 47.0M |