24.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 24.73 | 24.73 | 24.73 | 24.73 | 2.5K |
| 09:20 | 24.70 | 24.70 | 24.70 | 24.70 | 0.2K |
| 09:25 | 24.77 | 24.77 | 24.71 | 24.71 | 10.5K |
| 09:30 | 24.78 | 24.78 | 24.78 | 24.78 | 5.1K |
| 09:35 | 24.78 | 24.80 | 24.75 | 24.75 | 26.3K |
| 09:40 | 24.71 | 24.79 | 24.62 | 24.79 | 26.6K |
| 09:45 | 24.63 | 24.63 | 24.63 | 24.63 | 16.0K |
| 09:50 | 24.66 | 24.75 | 24.66 | 24.75 | 14.6K |
| 09:55 | 24.75 | 24.77 | 24.71 | 24.71 | 17.2K |
| 10:00 | 24.78 | 24.83 | 24.78 | 24.80 | 37.6K |
| 10:05 | 24.83 | 24.85 | 24.70 | 24.70 | 19.5K |
| 10:10 | 24.70 | 24.72 | 24.70 | 24.72 | 7.4K |
| 10:15 | 24.70 | 24.70 | 24.64 | 24.65 | 36.5K |
| 10:20 | 24.65 | 24.65 | 24.60 | 24.62 | 87.9K |
| 10:25 | 24.62 | 24.65 | 24.61 | 24.63 | 26.8K |
| 10:30 | 24.63 | 24.70 | 24.62 | 24.70 | 26.0K |
| 10:35 | 24.65 | 24.65 | 24.63 | 24.64 | 8.8K |
| 10:40 | 24.64 | 24.64 | 24.61 | 24.63 | 30.9K |
| 10:45 | 24.62 | 24.64 | 24.61 | 24.61 | 37.5K |
| 10:50 | 24.63 | 24.64 | 24.61 | 24.64 | 11.4K |
| 10:55 | 24.64 | 24.64 | 24.60 | 24.60 | 63.2K |
| 11:00 | 24.60 | 24.65 | 24.58 | 24.65 | 54.6K |
| 11:05 | 24.65 | 24.65 | 24.51 | 24.51 | 90.7K |
| 11:10 | 24.60 | 24.60 | 24.55 | 24.55 | 3.9K |
| 11:15 | 24.60 | 24.60 | 24.51 | 24.51 | 26.6K |
| 11:20 | 24.51 | 24.51 | 24.51 | 24.51 | 3.0K |
| 11:25 | 24.59 | 24.64 | 24.58 | 24.58 | 2.1K |
| 11:30 | 24.64 | 24.64 | 24.60 | 24.61 | 10.5K |
| 11:35 | 24.61 | 24.62 | 24.60 | 24.60 | 3.7K |
| 11:40 | 24.63 | 24.63 | 24.61 | 24.63 | 3.0K |
| 11:45 | 24.64 | 24.65 | 24.60 | 24.60 | 43.1K |
| 11:50 | 24.60 | 24.60 | 24.58 | 24.60 | 7.1K |
| 11:55 | 24.57 | 24.65 | 24.55 | 24.60 | 79.1K |
| 14:30 | 24.60 | 24.89 | 24.48 | 24.89 | 57.6K |
| 14:35 | 24.60 | 24.80 | 24.60 | 24.79 | 4.3K |
| 14:40 | 24.60 | 24.60 | 24.60 | 24.60 | 20.0K |
| 14:45 | 24.60 | 24.65 | 24.60 | 24.65 | 4.0K |
| 14:50 | 24.74 | 24.74 | 24.61 | 24.61 | 29.3K |
| 14:55 | 24.66 | 24.66 | 24.64 | 24.64 | 0.9K |
| 15:00 | 24.64 | 24.64 | 24.61 | 24.62 | 4.7K |
| 15:05 | 24.62 | 24.64 | 24.62 | 24.64 | 7.4K |
| 15:10 | 24.64 | 24.64 | 24.61 | 24.61 | 9.2K |
| 15:15 | 24.61 | 24.64 | 24.60 | 24.64 | 12.3K |
| 15:20 | 24.64 | 24.64 | 24.63 | 24.64 | 19.3K |
| 15:25 | 24.64 | 24.65 | 24.60 | 24.64 | 8.8K |
| 15:30 | 24.61 | 24.65 | 24.61 | 24.65 | 43.6K |
| 15:35 | 24.65 | 24.73 | 24.60 | 24.65 | 27.2K |
| 15:40 | 24.64 | 24.65 | 24.64 | 24.65 | 6.2K |
| 15:45 | 24.65 | 24.70 | 24.49 | 24.50 | 265.0K |
| 15:50 | 24.51 | 24.51 | 24.48 | 24.49 | 325.1K |
| 15:55 | 24.50 | 24.64 | 24.48 | 24.51 | 139.4K |
| 16:00 | 24.50 | 24.60 | 24.50 | 24.52 | 37.6K |
| 16:05 | 24.52 | 24.60 | 24.52 | 24.60 | 12.3K |
| 16:10 | 24.60 | 24.60 | 24.56 | 24.60 | 3.6K |
| 16:15 | 24.51 | 24.58 | 24.51 | 24.53 | 31.4K |
| 16:20 | 24.52 | 24.52 | 24.45 | 24.50 | 145.2K |
| 16:25 | 24.45 | 24.60 | 24.40 | 24.58 | 139.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.70 | 24.89 | 24.40 | 24.49 | 2.2M |
| 2025-09-25 | 24.89 | 24.89 | 24.60 | 24.66 | 1.3M |
| 2025-09-24 | 24.90 | 25.00 | 24.60 | 24.66 | 1.5M |
| 2025-09-23 | 25.28 | 25.45 | 24.72 | 24.79 | 3.9M |
| 2025-09-22 | 25.19 | 25.40 | 24.75 | 25.12 | 4.1M |
| 2025-09-19 | 25.40 | 25.63 | 24.78 | 25.00 | 7.4M |
| 2025-09-18 | 24.65 | 25.30 | 24.49 | 25.11 | 9.3M |
| 2025-09-17 | 24.39 | 24.92 | 24.31 | 24.54 | 6.2M |
| 2025-09-16 | 24.47 | 24.48 | 24.21 | 24.36 | 1.7M |
| 2025-09-15 | 23.85 | 24.41 | 23.75 | 24.27 | 4.3M |
| 2025-09-12 | 23.98 | 24.08 | 23.73 | 23.82 | 1.6M |
| 2025-09-11 | 24.00 | 24.30 | 23.91 | 23.98 | 2.8M |
| 2025-09-10 | 23.69 | 24.16 | 23.50 | 23.97 | 4.9M |
| 2025-09-09 | 23.58 | 23.81 | 23.52 | 23.61 | 1.4M |
| 2025-09-08 | 23.82 | 23.94 | 23.50 | 23.74 | 2.1M |
| 2025-09-05 | 23.93 | 24.03 | 23.75 | 23.82 | 2.0M |
| 2025-09-04 | 23.79 | 23.95 | 23.62 | 23.81 | 2.5M |
| 2025-09-03 | 23.55 | 23.90 | 23.55 | 23.71 | 2.1M |
| 2025-09-02 | 23.91 | 24.10 | 23.45 | 23.56 | 5.8M |
| 2025-09-01 | 24.52 | 24.58 | 23.85 | 23.96 | 9.1M |
| 2025-08-29 | 25.60 | 26.65 | 24.61 | 24.78 | 16.2M |
| 2025-08-28 | 25.90 | 26.05 | 25.41 | 25.55 | 2.8M |
| 2025-08-27 | 26.24 | 26.45 | 25.70 | 25.86 | 7.7M |
| 2025-08-26 | 25.74 | 26.25 | 25.50 | 26.09 | 7.1M |
| 2025-08-25 | 25.65 | 25.75 | 25.30 | 25.59 | 1.4M |
| 2025-08-22 | 25.74 | 25.75 | 25.31 | 25.49 | 1.9M |
| 2025-08-21 | 25.31 | 26.12 | 25.25 | 25.48 | 5.6M |
| 2025-08-20 | 25.28 | 25.65 | 25.26 | 25.31 | 1.8M |
| 2025-08-19 | 25.60 | 25.74 | 25.20 | 25.28 | 2.9M |
| 2025-08-18 | 25.05 | 25.70 | 25.05 | 25.44 | 4.0M |
| 2025-08-15 | 24.81 | 25.00 | 24.66 | 24.90 | 1.2M |
| 2025-08-13 | 24.76 | 25.00 | 24.68 | 24.74 | 1.0M |
| 2025-08-12 | 25.09 | 25.45 | 24.80 | 24.82 | 2.6M |
| 2025-08-11 | 25.50 | 25.70 | 25.03 | 25.13 | 7.6M |
| 2025-08-08 | 24.30 | 25.34 | 24.01 | 25.08 | 6.5M |
| 2025-08-07 | 24.25 | 24.47 | 23.93 | 24.18 | 2.8M |
| 2025-08-06 | 24.56 | 24.80 | 24.00 | 24.09 | 2.8M |
| 2025-08-05 | 24.50 | 24.69 | 24.30 | 24.45 | 0.6M |
| 2025-08-04 | 24.30 | 24.84 | 24.24 | 24.49 | 2.6M |
| 2025-08-01 | 24.50 | 24.58 | 24.21 | 24.44 | 0.9M |
| 2025-07-31 | 24.69 | 24.87 | 24.22 | 24.58 | 0.7M |
| 2025-07-30 | 24.62 | 24.80 | 24.39 | 24.43 | 1.3M |
| 2025-07-29 | 24.99 | 25.00 | 24.57 | 24.61 | 1.0M |
| 2025-07-28 | 25.10 | 25.20 | 24.80 | 24.83 | 1.2M |
| 2025-07-25 | 25.01 | 25.33 | 24.90 | 25.03 | 0.9M |
| 2025-07-24 | 25.39 | 25.65 | 25.02 | 25.14 | 2.1M |
| 2025-07-23 | 25.03 | 25.41 | 25.00 | 25.09 | 2.0M |
| 2025-07-22 | 25.10 | 25.33 | 24.73 | 24.85 | 2.2M |
| 2025-07-21 | 24.80 | 25.09 | 24.70 | 24.86 | 0.8M |
| 2025-07-18 | 24.72 | 25.20 | 24.62 | 24.84 | 1.5M |
| 2025-07-17 | 25.11 | 25.30 | 24.63 | 24.72 | 3.0M |
| 2025-07-16 | 25.39 | 25.70 | 24.95 | 25.02 | 3.9M |
| 2025-07-15 | 25.65 | 26.80 | 25.05 | 25.27 | 9.8M |
| 2025-07-14 | 26.00 | 26.18 | 25.40 | 25.52 | 3.9M |
| 2025-07-11 | 26.55 | 26.80 | 25.90 | 25.96 | 6.2M |
| 2025-07-10 | 25.26 | 27.15 | 25.26 | 26.49 | 32.7M |
| 2025-07-09 | 25.50 | 26.10 | 25.20 | 25.42 | 7.6M |
| 2025-07-08 | 25.40 | 25.60 | 24.89 | 25.24 | 4.3M |
| 2025-07-07 | 25.90 | 25.92 | 25.21 | 25.32 | 3.6M |
| 2025-07-04 | 25.50 | 26.44 | 25.50 | 25.80 | 11.4M |
| 2025-07-03 | 25.45 | 25.92 | 25.11 | 25.47 | 7.3M |
| 2025-07-02 | 24.86 | 25.59 | 24.50 | 25.25 | 7.8M |
| 2025-07-01 | 24.80 | 25.60 | 24.70 | 24.86 | 4.8M |
| 2025-06-30 | 23.79 | 25.64 | 23.75 | 24.86 | 11.9M |
| 2025-06-27 | 23.60 | 24.55 | 23.60 | 23.72 | 2.6M |
| 2025-06-26 | 23.30 | 23.85 | 23.00 | 23.58 | 1.7M |
| 2025-06-25 | 23.35 | 23.49 | 23.10 | 23.23 | 0.8M |
| 2025-06-24 | 22.65 | 23.64 | 22.65 | 23.34 | 1.6M |
| 2025-06-23 | 22.90 | 22.91 | 22.11 | 22.38 | 0.5M |
| 2025-06-20 | 22.99 | 23.10 | 22.72 | 23.01 | 0.7M |
| 2025-06-19 | 23.11 | 23.44 | 22.60 | 22.79 | 1.2M |
| 2025-06-18 | 23.44 | 23.44 | 23.00 | 23.08 | 1.0M |
| 2025-06-17 | 23.69 | 23.84 | 23.40 | 23.41 | 2.0M |
| 2025-06-16 | 23.10 | 23.70 | 23.10 | 23.43 | 0.9M |
| 2025-06-13 | 23.30 | 23.69 | 23.00 | 23.38 | 1.7M |
| 2025-06-12 | 24.25 | 24.93 | 23.45 | 23.82 | 6.7M |
| 2025-06-11 | 23.85 | 24.63 | 23.70 | 24.18 | 4.0M |
| 2025-06-10 | 23.63 | 24.00 | 23.60 | 23.74 | 0.7M |
| 2025-06-05 | 23.88 | 23.88 | 23.50 | 23.55 | 0.9M |
| 2025-06-04 | 23.65 | 23.95 | 23.50 | 23.66 | 0.8M |
| 2025-06-03 | 23.70 | 23.80 | 23.35 | 23.61 | 1.3M |
| 2025-06-02 | 24.15 | 24.26 | 23.70 | 23.76 | 1.0M |
| 2025-05-30 | 23.87 | 24.45 | 23.60 | 24.07 | 1.7M |
| 2025-05-29 | 23.51 | 24.99 | 23.50 | 23.86 | 3.1M |
| 2025-05-27 | 23.51 | 23.80 | 23.06 | 23.42 | 1.8M |
| 2025-05-26 | 23.53 | 23.70 | 23.05 | 23.16 | 0.6M |
| 2025-05-23 | 23.50 | 23.66 | 23.20 | 23.41 | 0.6M |
| 2025-05-22 | 23.81 | 24.34 | 23.27 | 23.42 | 2.5M |
| 2025-05-21 | 23.35 | 23.85 | 23.15 | 23.51 | 0.9M |
| 2025-05-20 | 23.71 | 23.85 | 23.20 | 23.35 | 2.0M |
| 2025-05-19 | 24.74 | 24.74 | 23.56 | 23.72 | 4.7M |
| 2025-05-16 | 22.08 | 24.16 | 21.97 | 24.16 | 11.1M |
| 2025-05-15 | 21.89 | 23.00 | 21.80 | 21.96 | 6.8M |
| 2025-05-14 | 21.80 | 22.40 | 21.47 | 21.61 | 4.7M |
| 2025-05-13 | 22.48 | 22.48 | 21.02 | 21.54 | 1.7M |
| 2025-05-12 | 21.49 | 22.01 | 21.44 | 22.00 | 1.8M |
| 2025-05-09 | 19.75 | 20.65 | 18.51 | 20.01 | 2.6M |
| 2025-05-08 | 21.50 | 22.00 | 19.04 | 19.75 | 2.6M |
| 2025-05-07 | 20.61 | 21.75 | 20.51 | 21.16 | 1.0M |
| 2025-05-06 | 22.60 | 23.00 | 22.45 | 22.52 | 0.8M |
| 2025-05-05 | 22.40 | 22.80 | 22.02 | 22.48 | 0.3M |
| 2025-05-02 | 22.40 | 22.75 | 22.25 | 22.34 | 0.4M |
| 2025-04-30 | 23.06 | 23.06 | 22.00 | 22.17 | 0.5M |
| 2025-04-29 | 23.50 | 23.68 | 22.20 | 22.95 | 1.2M |
| 2025-04-28 | 23.71 | 24.00 | 23.11 | 23.39 | 0.7M |
| 2025-04-25 | 23.65 | 24.09 | 23.52 | 23.77 | 0.6M |
| 2025-04-24 | 24.20 | 24.51 | 23.70 | 23.90 | 1.1M |
| 2025-04-23 | 24.50 | 24.88 | 24.25 | 24.46 | 1.7M |
| 2025-04-22 | 24.18 | 24.58 | 23.95 | 24.38 | 0.9M |
| 2025-04-21 | 24.26 | 24.26 | 23.61 | 24.18 | 1.4M |
| 2025-04-18 | 24.48 | 24.48 | 24.02 | 24.26 | 0.4M |
| 2025-04-17 | 24.58 | 24.80 | 24.25 | 24.27 | 0.9M |
| 2025-04-16 | 25.23 | 25.60 | 24.55 | 24.58 | 2.0M |
| 2025-04-15 | 23.81 | 25.90 | 23.62 | 25.50 | 7.2M |
| 2025-04-14 | 23.18 | 23.95 | 23.05 | 23.78 | 1.9M |
| 2025-04-11 | 23.40 | 23.50 | 23.00 | 23.18 | 1.4M |
| 2025-04-10 | 23.69 | 24.00 | 23.10 | 23.42 | 2.6M |
| 2025-04-09 | 23.10 | 23.38 | 22.53 | 23.28 | 0.7M |
| 2025-04-08 | 23.25 | 23.25 | 22.90 | 23.08 | 1.2M |
| 2025-04-07 | 23.90 | 23.90 | 22.00 | 22.99 | 1.6M |
| 2025-04-04 | 24.13 | 24.23 | 23.95 | 24.05 | 1.1M |
| 2025-04-03 | 24.06 | 24.44 | 23.98 | 24.12 | 0.3M |
| 2025-03-27 | 24.45 | 24.49 | 24.02 | 24.15 | 0.4M |
| 2025-03-26 | 24.40 | 24.49 | 24.00 | 24.30 | 0.3M |
| 2025-03-25 | 24.30 | 24.40 | 24.15 | 24.23 | 0.2M |
| 2025-03-24 | 24.50 | 24.50 | 24.21 | 24.23 | 0.7M |
| 2025-03-21 | 24.51 | 24.61 | 24.40 | 24.45 | 0.2M |
| 2025-03-20 | 24.60 | 25.14 | 24.45 | 24.49 | 1.5M |
| 2025-03-19 | 24.38 | 24.50 | 24.25 | 24.43 | 0.5M |
| 2025-03-18 | 24.60 | 24.70 | 24.21 | 24.26 | 0.7M |
| 2025-03-17 | 24.45 | 24.69 | 24.31 | 24.54 | 0.9M |
| 2025-03-14 | 24.62 | 24.72 | 24.35 | 24.40 | 0.3M |
| 2025-03-13 | 24.50 | 24.65 | 24.40 | 24.53 | 0.5M |
| 2025-03-12 | 24.25 | 24.95 | 24.25 | 24.34 | 0.9M |
| 2025-03-11 | 24.25 | 24.50 | 24.15 | 24.19 | 0.2M |
| 2025-03-10 | 24.30 | 24.65 | 24.01 | 24.40 | 1.1M |
| 2025-03-07 | 24.20 | 24.41 | 24.10 | 24.20 | 1.0M |
| 2025-03-06 | 24.30 | 24.45 | 24.03 | 24.20 | 0.8M |
| 2025-03-05 | 24.35 | 24.79 | 24.15 | 24.24 | 0.8M |
| 2025-03-04 | 24.45 | 24.48 | 24.10 | 24.34 | 0.2M |
| 2025-03-03 | 24.40 | 24.58 | 24.15 | 24.20 | 0.3M |
| 2025-02-28 | 24.74 | 24.75 | 24.40 | 24.42 | 0.5M |
| 2025-02-27 | 24.72 | 24.80 | 24.52 | 24.57 | 0.5M |
| 2025-02-26 | 24.80 | 25.00 | 24.51 | 24.68 | 1.6M |
| 2025-02-25 | 24.96 | 25.15 | 24.71 | 24.75 | 1.3M |
| 2025-02-24 | 24.99 | 24.99 | 24.50 | 24.81 | 1.0M |
| 2025-02-21 | 25.00 | 25.14 | 24.73 | 24.85 | 0.7M |
| 2025-02-20 | 24.76 | 25.30 | 24.76 | 24.84 | 1.0M |
| 2025-02-19 | 25.30 | 25.50 | 24.75 | 24.85 | 1.6M |
| 2025-02-18 | 24.51 | 25.40 | 24.51 | 25.22 | 3.4M |
| 2025-02-17 | 24.66 | 24.80 | 24.35 | 24.47 | 0.6M |
| 2025-02-14 | 25.31 | 25.45 | 24.56 | 24.66 | 1.7M |
| 2025-02-13 | 25.75 | 26.38 | 25.01 | 25.28 | 14.2M |
| 2025-02-12 | 26.02 | 26.09 | 25.41 | 25.80 | 2.1M |
| 2025-02-11 | 26.20 | 26.48 | 25.77 | 25.92 | 2.8M |
| 2025-02-10 | 24.82 | 26.37 | 24.53 | 25.95 | 6.2M |
| 2025-02-07 | 24.72 | 24.97 | 24.60 | 24.82 | 0.6M |
| 2025-02-06 | 24.98 | 24.98 | 24.55 | 24.72 | 1.9M |
| 2025-02-04 | 25.05 | 25.13 | 24.51 | 24.70 | 1.6M |
| 2025-02-03 | 25.55 | 25.55 | 24.87 | 24.93 | 1.7M |
| 2025-01-31 | 25.01 | 25.65 | 25.01 | 25.20 | 2.0M |
| 2025-01-30 | 24.97 | 25.36 | 24.76 | 25.18 | 1.4M |
| 2025-01-29 | 25.10 | 25.23 | 24.60 | 24.69 | 1.5M |
| 2025-01-28 | 25.21 | 25.30 | 24.80 | 25.07 | 1.4M |
| 2025-01-27 | 25.51 | 25.99 | 25.11 | 25.22 | 1.6M |
| 2025-01-24 | 25.48 | 26.25 | 25.48 | 25.69 | 3.8M |
| 2025-01-23 | 25.45 | 25.87 | 25.15 | 25.52 | 2.4M |
| 2025-01-22 | 25.60 | 26.09 | 25.03 | 25.27 | 2.5M |
| 2025-01-21 | 25.90 | 26.82 | 25.51 | 25.70 | 7.3M |
| 2025-01-20 | 25.50 | 26.10 | 25.27 | 25.60 | 4.4M |
| 2025-01-17 | 25.00 | 25.50 | 24.80 | 25.27 | 2.3M |
| 2025-01-16 | 25.65 | 25.65 | 24.82 | 24.95 | 2.9M |
| 2025-01-15 | 26.01 | 26.19 | 25.21 | 25.38 | 5.8M |
| 2025-01-14 | 25.45 | 26.57 | 25.36 | 25.88 | 7.3M |
| 2025-01-13 | 25.40 | 25.89 | 24.98 | 25.25 | 4.7M |
| 2025-01-10 | 25.16 | 25.68 | 24.61 | 25.32 | 5.3M |
| 2025-01-09 | 26.37 | 26.89 | 24.95 | 25.23 | 8.9M |
| 2025-01-08 | 27.26 | 27.73 | 26.25 | 26.37 | 4.2M |
| 2025-01-07 | 28.50 | 28.55 | 26.10 | 27.19 | 10.8M |
| 2025-01-06 | 28.72 | 29.75 | 27.51 | 28.35 | 41.2M |
| 2025-01-03 | 25.40 | 27.82 | 24.75 | 27.82 | 22.7M |
| 2025-01-02 | 25.25 | 25.80 | 24.90 | 25.34 | 6.8M |
| 2025-01-01 | 25.39 | 25.64 | 25.00 | 25.00 | 2.9M |