25.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.57 | 25.57 | 25.34 | 25.34 | 11.7K |
| 09:32 | 25.48 | 25.48 | 25.48 | 25.48 | 0.4K |
| 09:35 | 25.50 | 25.52 | 25.50 | 25.52 | 1.9K |
| 09:36 | 25.57 | 25.57 | 25.57 | 25.57 | 0.3K |
| 09:37 | 25.58 | 25.58 | 25.58 | 25.58 | 0.5K |
| 09:38 | 25.59 | 25.59 | 25.59 | 25.59 | 0.4K |
| 09:39 | 25.61 | 25.61 | 25.61 | 25.61 | 0.9K |
| 09:40 | 25.61 | 25.61 | 25.61 | 25.61 | 0.9K |
| 09:41 | 25.66 | 25.66 | 25.64 | 25.64 | 0.6K |
| 09:42 | 25.62 | 25.62 | 25.62 | 25.62 | 1.7K |
| 09:47 | 25.70 | 25.70 | 25.70 | 25.70 | 0.8K |
| 09:48 | 25.70 | 25.70 | 25.68 | 25.68 | 1.1K |
| 09:50 | 25.72 | 25.72 | 25.71 | 25.72 | 2.7K |
| 09:51 | 25.70 | 25.70 | 25.70 | 25.70 | 0.8K |
| 09:53 | 25.73 | 25.75 | 25.73 | 25.74 | 2.1K |
| 09:54 | 25.75 | 25.75 | 25.74 | 25.74 | 0.9K |
| 09:55 | 25.78 | 25.79 | 25.78 | 25.79 | 1.1K |
| 09:57 | 25.75 | 25.75 | 25.75 | 25.75 | 1.1K |
| 10:01 | 25.74 | 25.74 | 25.73 | 25.73 | 2.3K |
| 10:06 | 25.71 | 25.71 | 25.71 | 25.71 | 0.5K |
| 10:08 | 25.67 | 25.67 | 25.67 | 25.67 | 0.4K |
| 10:09 | 25.67 | 25.67 | 25.67 | 25.67 | 0.4K |
| 10:10 | 25.69 | 25.69 | 25.69 | 25.69 | 1.5K |
| 10:11 | 25.69 | 25.69 | 25.68 | 25.68 | 0.5K |
| 10:12 | 25.69 | 25.69 | 25.69 | 25.69 | 0.4K |
| 10:13 | 25.66 | 25.66 | 25.65 | 25.65 | 0.5K |
| 10:15 | 25.63 | 25.63 | 25.63 | 25.63 | 1.5K |
| 10:21 | 25.57 | 25.57 | 25.57 | 25.57 | 0.6K |
| 10:25 | 25.57 | 25.57 | 25.55 | 25.55 | 1.5K |
| 10:30 | 25.51 | 25.52 | 25.51 | 25.52 | 1.8K |
| 10:31 | 25.51 | 25.51 | 25.51 | 25.51 | 1.4K |
| 10:33 | 25.52 | 25.52 | 25.51 | 25.51 | 0.7K |
| 10:34 | 25.51 | 25.51 | 25.51 | 25.51 | 0.4K |
| 10:36 | 25.49 | 25.50 | 25.49 | 25.50 | 1.3K |
| 10:37 | 25.51 | 25.51 | 25.51 | 25.51 | 2.5K |
| 10:38 | 25.52 | 25.52 | 25.52 | 25.52 | 2.2K |
| 10:40 | 25.53 | 25.55 | 25.53 | 25.55 | 4.2K |
| 10:43 | 25.58 | 25.58 | 25.58 | 25.58 | 0.2K |
| 10:44 | 25.58 | 25.58 | 25.58 | 25.58 | 0.4K |
| 10:45 | 25.58 | 25.58 | 25.56 | 25.56 | 1.5K |
| 10:47 | 25.58 | 25.58 | 25.57 | 25.57 | 1.8K |
| 10:48 | 25.60 | 25.60 | 25.60 | 25.60 | 1.8K |
| 10:52 | 25.61 | 25.61 | 25.60 | 25.61 | 0.9K |
| 10:53 | 25.60 | 25.60 | 25.60 | 25.60 | 0.5K |
| 10:55 | 25.59 | 25.59 | 25.59 | 25.59 | 0.9K |
| 10:56 | 25.58 | 25.58 | 25.58 | 25.58 | 1.0K |
| 10:57 | 25.60 | 25.60 | 25.59 | 25.59 | 3.8K |
| 10:58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.3K |
| 11:00 | 25.57 | 25.57 | 25.56 | 25.57 | 1.4K |
| 11:02 | 25.56 | 25.56 | 25.54 | 25.54 | 2.5K |
| 11:05 | 25.56 | 25.57 | 25.56 | 25.57 | 3.1K |
| 11:08 | 25.55 | 25.55 | 25.55 | 25.55 | 0.9K |
| 11:09 | 25.55 | 25.55 | 25.53 | 25.53 | 0.9K |
| 11:10 | 25.54 | 25.54 | 25.53 | 25.53 | 2.6K |
| 11:11 | 25.55 | 25.55 | 25.55 | 25.55 | 1.3K |
| 11:12 | 25.54 | 25.54 | 25.54 | 25.54 | 0.3K |
| 11:13 | 25.54 | 25.54 | 25.54 | 25.54 | 1.3K |
| 11:14 | 25.54 | 25.54 | 25.54 | 25.54 | 1.8K |
| 11:16 | 25.55 | 25.55 | 25.55 | 25.55 | 1.0K |
| 11:17 | 25.56 | 25.56 | 25.56 | 25.56 | 1.0K |
| 11:18 | 25.56 | 25.56 | 25.56 | 25.56 | 0.3K |
| 11:19 | 25.56 | 25.56 | 25.54 | 25.54 | 3.4K |
| 11:20 | 25.53 | 25.53 | 25.53 | 25.53 | 1.0K |
| 11:22 | 25.52 | 25.52 | 25.52 | 25.52 | 0.5K |
| 11:23 | 25.51 | 25.51 | 25.50 | 25.50 | 1.7K |
| 11:25 | 25.50 | 25.50 | 25.50 | 25.50 | 0.6K |
| 11:27 | 25.47 | 25.47 | 25.46 | 25.46 | 0.8K |
| 11:28 | 25.47 | 25.47 | 25.47 | 25.47 | 1.1K |
| 11:29 | 25.46 | 25.46 | 25.46 | 25.46 | 1.2K |
| 11:30 | 25.47 | 25.47 | 25.47 | 25.47 | 2.9K |
| 11:32 | 25.50 | 25.50 | 25.50 | 25.50 | 0.5K |
| 11:33 | 25.51 | 25.51 | 25.51 | 25.51 | 3.1K |
| 11:34 | 25.51 | 25.51 | 25.50 | 25.50 | 1.3K |
| 11:37 | 25.49 | 25.49 | 25.49 | 25.49 | 0.4K |
| 11:38 | 25.48 | 25.48 | 25.48 | 25.48 | 3.4K |
| 11:40 | 25.50 | 25.50 | 25.50 | 25.50 | 1.0K |
| 11:41 | 25.49 | 25.49 | 25.49 | 25.49 | 0.2K |
| 11:42 | 25.49 | 25.49 | 25.48 | 25.48 | 0.9K |
| 11:43 | 25.48 | 25.49 | 25.48 | 25.49 | 0.5K |
| 11:45 | 25.48 | 25.48 | 25.48 | 25.48 | 0.7K |
| 11:46 | 25.48 | 25.48 | 25.48 | 25.48 | 0.4K |
| 11:48 | 25.47 | 25.47 | 25.45 | 25.45 | 3.1K |
| 11:50 | 25.47 | 25.47 | 25.47 | 25.47 | 1.7K |
| 11:52 | 25.46 | 25.46 | 25.45 | 25.45 | 2.4K |
| 11:55 | 25.46 | 25.46 | 25.46 | 25.46 | 1.3K |
| 11:57 | 25.44 | 25.44 | 25.44 | 25.44 | 0.2K |
| 11:58 | 25.44 | 25.44 | 25.44 | 25.44 | 0.8K |
| 11:59 | 25.45 | 25.45 | 25.45 | 25.45 | 0.5K |
| 12:00 | 25.45 | 25.45 | 25.45 | 25.45 | 0.2K |
| 12:02 | 25.44 | 25.44 | 25.44 | 25.44 | 0.7K |
| 12:04 | 25.45 | 25.45 | 25.45 | 25.45 | 0.9K |
| 12:05 | 25.45 | 25.45 | 25.45 | 25.45 | 2.2K |
| 12:06 | 25.47 | 25.47 | 25.47 | 25.47 | 0.2K |
| 12:07 | 25.47 | 25.47 | 25.47 | 25.47 | 0.1K |
| 12:08 | 25.47 | 25.47 | 25.45 | 25.45 | 2.1K |
| 12:09 | 25.45 | 25.45 | 25.45 | 25.45 | 0.4K |
| 12:10 | 25.45 | 25.45 | 25.45 | 25.45 | 0.1K |
| 12:11 | 25.45 | 25.45 | 25.45 | 25.45 | 0.6K |
| 12:12 | 25.46 | 25.46 | 25.46 | 25.46 | 0.5K |
| 12:13 | 25.46 | 25.46 | 25.46 | 25.46 | 0.5K |
| 12:15 | 25.47 | 25.47 | 25.46 | 25.46 | 0.2K |
| 12:16 | 25.46 | 25.46 | 25.46 | 25.46 | 2.5K |
| 12:20 | 25.46 | 25.46 | 25.46 | 25.46 | 0.9K |
| 12:21 | 25.46 | 25.46 | 25.46 | 25.46 | 1.0K |
| 12:22 | 25.45 | 25.45 | 25.45 | 25.45 | 0.9K |
| 12:23 | 25.44 | 25.44 | 25.44 | 25.44 | 0.7K |
| 12:25 | 25.44 | 25.44 | 25.44 | 25.44 | 0.8K |
| 12:26 | 25.43 | 25.43 | 25.43 | 25.43 | 2.4K |
| 12:27 | 25.44 | 25.44 | 25.44 | 25.44 | 1.9K |
| 12:28 | 25.44 | 25.44 | 25.44 | 25.44 | 0.3K |
| 12:29 | 25.44 | 25.44 | 25.44 | 25.44 | 0.7K |
| 12:30 | 25.44 | 25.44 | 25.42 | 25.42 | 2.0K |
| 12:32 | 25.41 | 25.41 | 25.41 | 25.41 | 0.8K |
| 12:33 | 25.41 | 25.41 | 25.41 | 25.41 | 2.3K |
| 12:34 | 25.43 | 25.43 | 25.43 | 25.43 | 0.4K |
| 12:35 | 25.41 | 25.41 | 25.41 | 25.41 | 0.6K |
| 12:36 | 25.40 | 25.40 | 25.38 | 25.38 | 2.4K |
| 12:37 | 25.39 | 25.39 | 25.39 | 25.39 | 2.3K |
| 12:40 | 25.41 | 25.41 | 25.41 | 25.41 | 0.1K |
| 12:41 | 25.41 | 25.41 | 25.40 | 25.40 | 1.6K |
| 12:43 | 25.40 | 25.40 | 25.39 | 25.40 | 1.6K |
| 12:44 | 25.38 | 25.40 | 25.38 | 25.40 | 1.1K |
| 12:45 | 25.41 | 25.41 | 25.41 | 25.41 | 1.4K |
| 12:46 | 25.41 | 25.41 | 25.41 | 25.41 | 0.8K |
| 12:48 | 25.42 | 25.43 | 25.42 | 25.43 | 1.3K |
| 12:49 | 25.43 | 25.43 | 25.42 | 25.42 | 2.4K |
| 12:50 | 25.42 | 25.42 | 25.42 | 25.42 | 0.1K |
| 12:51 | 25.42 | 25.42 | 25.42 | 25.42 | 1.1K |
| 12:54 | 25.43 | 25.43 | 25.43 | 25.43 | 1.7K |
| 12:55 | 25.43 | 25.43 | 25.42 | 25.42 | 2.0K |
| 12:56 | 25.42 | 25.42 | 25.42 | 25.42 | 1.0K |
| 12:57 | 25.42 | 25.42 | 25.42 | 25.42 | 0.3K |
| 12:58 | 25.43 | 25.45 | 25.42 | 25.42 | 2.8K |
| 12:59 | 25.41 | 25.41 | 25.40 | 25.40 | 3.1K |
| 13:00 | 25.42 | 25.42 | 25.41 | 25.41 | 1.7K |
| 13:01 | 25.40 | 25.40 | 25.40 | 25.40 | 0.4K |
| 13:02 | 25.40 | 25.40 | 25.40 | 25.40 | 1.4K |
| 13:03 | 25.37 | 25.39 | 25.37 | 25.39 | 3.4K |
| 13:04 | 25.38 | 25.38 | 25.38 | 25.38 | 0.5K |
| 13:06 | 25.36 | 25.36 | 25.36 | 25.36 | 0.8K |
| 13:07 | 25.35 | 25.35 | 25.35 | 25.35 | 0.7K |
| 13:08 | 25.34 | 25.35 | 25.34 | 25.35 | 3.3K |
| 13:09 | 25.37 | 25.37 | 25.36 | 25.36 | 2.4K |
| 13:10 | 25.36 | 25.36 | 25.36 | 25.36 | 0.8K |
| 13:12 | 25.33 | 25.34 | 25.33 | 25.34 | 4.8K |
| 13:13 | 25.33 | 25.33 | 25.33 | 25.33 | 0.4K |
| 13:14 | 25.33 | 25.34 | 25.32 | 25.32 | 3.2K |
| 13:15 | 25.31 | 25.32 | 25.31 | 25.32 | 0.7K |
| 13:16 | 25.32 | 25.32 | 25.31 | 25.31 | 1.8K |
| 13:17 | 25.31 | 25.31 | 25.31 | 25.31 | 2.5K |
| 13:18 | 25.31 | 25.31 | 25.31 | 25.31 | 1.5K |
| 13:20 | 25.29 | 25.29 | 25.28 | 25.29 | 5.8K |
| 13:21 | 25.30 | 25.30 | 25.29 | 25.29 | 3.0K |
| 13:22 | 25.31 | 25.31 | 25.31 | 25.31 | 0.4K |
| 13:23 | 25.31 | 25.31 | 25.31 | 25.31 | 0.4K |
| 13:24 | 25.32 | 25.32 | 25.29 | 25.29 | 6.3K |
| 13:25 | 25.30 | 25.30 | 25.30 | 25.30 | 0.9K |
| 13:26 | 25.30 | 25.32 | 25.30 | 25.31 | 3.6K |
| 13:27 | 25.29 | 25.30 | 25.29 | 25.30 | 4.4K |
| 13:28 | 25.26 | 25.27 | 25.26 | 25.27 | 3.1K |
| 13:30 | 25.25 | 25.27 | 25.25 | 25.27 | 5.4K |
| 13:31 | 25.29 | 25.29 | 25.26 | 25.26 | 5.2K |
| 13:32 | 25.28 | 25.30 | 25.28 | 25.28 | 2.1K |
| 13:34 | 25.28 | 25.28 | 25.27 | 25.27 | 4.7K |
| 13:35 | 25.26 | 25.26 | 25.26 | 25.26 | 0.3K |
| 13:36 | 25.26 | 25.26 | 25.22 | 25.24 | 4.7K |
| 13:37 | 25.23 | 25.23 | 25.23 | 25.23 | 0.3K |
| 13:38 | 25.25 | 25.26 | 25.24 | 25.24 | 3.7K |
| 13:39 | 25.26 | 25.26 | 25.24 | 25.24 | 4.4K |
| 13:40 | 25.22 | 25.22 | 25.22 | 25.22 | 0.6K |
| 13:41 | 25.22 | 25.22 | 25.20 | 25.20 | 1.7K |
| 13:42 | 25.24 | 25.24 | 25.24 | 25.24 | 1.8K |
| 13:44 | 25.26 | 25.26 | 25.24 | 25.25 | 7.4K |
| 13:45 | 25.25 | 25.25 | 25.23 | 25.24 | 4.1K |
| 13:46 | 25.23 | 25.23 | 25.23 | 25.23 | 3.1K |
| 13:48 | 25.27 | 25.27 | 25.27 | 25.27 | 0.5K |
| 13:50 | 25.27 | 25.27 | 25.26 | 25.26 | 2.2K |
| 13:52 | 25.25 | 25.25 | 25.25 | 25.25 | 0.4K |
| 13:53 | 25.24 | 25.24 | 25.24 | 25.24 | 0.4K |
| 13:54 | 25.23 | 25.23 | 25.23 | 25.23 | 3.2K |
| 13:56 | 25.22 | 25.22 | 25.22 | 25.22 | 1.0K |
| 13:57 | 25.21 | 25.21 | 25.21 | 25.21 | 0.8K |
| 13:58 | 25.22 | 25.22 | 25.20 | 25.20 | 7.2K |
| 13:59 | 25.19 | 25.19 | 25.17 | 25.17 | 1.7K |
| 14:00 | 25.17 | 25.17 | 25.17 | 25.17 | 2.7K |
| 14:01 | 25.18 | 25.18 | 25.18 | 25.18 | 1.2K |
| 14:02 | 25.19 | 25.20 | 25.19 | 25.20 | 0.6K |
| 14:03 | 25.22 | 25.22 | 25.19 | 25.19 | 1.7K |
| 14:04 | 25.17 | 25.18 | 25.17 | 25.18 | 1.2K |
| 14:06 | 25.17 | 25.17 | 25.17 | 25.17 | 2.3K |
| 14:08 | 25.17 | 25.17 | 25.16 | 25.16 | 0.6K |
| 14:09 | 25.17 | 25.17 | 25.16 | 25.16 | 0.5K |
| 14:10 | 25.17 | 25.17 | 25.17 | 25.17 | 1.1K |
| 14:11 | 25.16 | 25.16 | 25.16 | 25.16 | 0.8K |
| 14:12 | 25.17 | 25.18 | 25.17 | 25.18 | 2.2K |
| 14:13 | 25.18 | 25.18 | 25.17 | 25.17 | 1.1K |
| 14:16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.8K |
| 14:17 | 25.15 | 25.15 | 25.14 | 25.14 | 1.0K |
| 14:18 | 25.15 | 25.15 | 25.15 | 25.15 | 0.2K |
| 14:19 | 25.15 | 25.15 | 25.14 | 25.14 | 1.1K |
| 14:20 | 25.14 | 25.14 | 25.14 | 25.14 | 1.6K |
| 14:21 | 25.12 | 25.12 | 25.12 | 25.12 | 0.9K |
| 14:22 | 25.12 | 25.12 | 25.12 | 25.12 | 1.7K |
| 14:23 | 25.13 | 25.13 | 25.13 | 25.13 | 0.5K |
| 14:24 | 25.12 | 25.12 | 25.12 | 25.12 | 0.2K |
| 14:25 | 25.12 | 25.12 | 25.12 | 25.12 | 2.1K |
| 14:27 | 25.12 | 25.12 | 25.12 | 25.12 | 1.3K |
| 14:28 | 25.12 | 25.12 | 25.11 | 25.11 | 3.7K |
| 14:29 | 25.10 | 25.10 | 25.10 | 25.10 | 0.3K |
| 14:30 | 25.11 | 25.11 | 25.08 | 25.10 | 24.0K |
| 14:31 | 25.13 | 25.13 | 25.13 | 25.13 | 0.5K |
| 14:32 | 25.14 | 25.14 | 25.14 | 25.14 | 0.1K |
| 14:33 | 25.15 | 25.15 | 25.15 | 25.15 | 0.5K |
| 14:34 | 25.14 | 25.14 | 25.14 | 25.14 | 1.0K |
| 14:35 | 25.13 | 25.13 | 25.13 | 25.13 | 0.2K |
| 14:36 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 14:37 | 25.13 | 25.13 | 25.13 | 25.13 | 0.9K |
| 14:38 | 25.12 | 25.12 | 25.12 | 25.12 | 2.3K |
| 14:39 | 25.12 | 25.12 | 25.11 | 25.11 | 2.8K |
| 14:42 | 25.12 | 25.12 | 25.12 | 25.12 | 1.6K |
| 14:43 | 25.13 | 25.13 | 25.13 | 25.13 | 0.3K |
| 14:44 | 25.12 | 25.12 | 25.12 | 25.12 | 0.7K |
| 14:45 | 25.12 | 25.13 | 25.12 | 25.13 | 1.7K |
| 14:46 | 25.13 | 25.15 | 25.13 | 25.15 | 0.7K |
| 14:47 | 25.14 | 25.16 | 25.14 | 25.16 | 1.6K |
| 14:49 | 25.16 | 25.16 | 25.15 | 25.15 | 3.6K |
| 14:53 | 25.14 | 25.14 | 25.14 | 25.14 | 3.3K |
| 14:54 | 25.14 | 25.16 | 25.14 | 25.16 | 4.9K |
| 14:56 | 25.14 | 25.14 | 25.14 | 25.14 | 2.1K |
| 14:58 | 25.14 | 25.14 | 25.14 | 25.14 | 0.3K |
| 14:59 | 25.13 | 25.13 | 25.13 | 25.13 | 4.1K |
| 15:00 | 25.15 | 25.16 | 25.15 | 25.16 | 8.9K |
| 15:01 | 25.17 | 25.17 | 25.17 | 25.17 | 2.8K |
| 15:02 | 25.13 | 25.13 | 25.13 | 25.13 | 1.5K |
| 15:04 | 25.12 | 25.12 | 25.12 | 25.12 | 1.2K |
| 15:06 | 25.12 | 25.12 | 25.12 | 25.12 | 0.5K |
| 15:07 | 25.13 | 25.15 | 25.13 | 25.15 | 3.3K |
| 15:08 | 25.13 | 25.13 | 25.13 | 25.13 | 0.7K |
| 15:09 | 25.12 | 25.12 | 25.12 | 25.12 | 0.5K |
| 15:10 | 25.11 | 25.11 | 25.11 | 25.11 | 1.2K |
| 15:12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.9K |
| 15:13 | 25.11 | 25.11 | 25.11 | 25.11 | 3.6K |
| 15:14 | 25.09 | 25.09 | 25.09 | 25.09 | 0.5K |
| 15:15 | 25.08 | 25.09 | 25.08 | 25.09 | 5.8K |
| 15:17 | 25.10 | 25.10 | 25.09 | 25.09 | 1.0K |
| 15:18 | 25.09 | 25.09 | 25.09 | 25.09 | 1.8K |
| 15:19 | 25.10 | 25.10 | 25.09 | 25.09 | 1.8K |
| 15:20 | 25.08 | 25.08 | 25.07 | 25.07 | 3.5K |
| 15:21 | 25.08 | 25.08 | 25.06 | 25.06 | 2.9K |
| 15:22 | 25.06 | 25.08 | 25.06 | 25.08 | 3.3K |
| 15:23 | 25.10 | 25.10 | 25.09 | 25.09 | 2.6K |
| 15:24 | 25.08 | 25.08 | 25.08 | 25.08 | 1.2K |
| 15:25 | 25.07 | 25.08 | 25.07 | 25.08 | 2.1K |
| 15:27 | 25.07 | 25.07 | 25.06 | 25.07 | 1.7K |
| 15:28 | 25.07 | 25.08 | 25.06 | 25.08 | 5.0K |
| 15:29 | 25.07 | 25.07 | 25.07 | 25.07 | 1.7K |
| 15:30 | 25.07 | 25.07 | 25.06 | 25.07 | 4.3K |
| 15:31 | 25.07 | 25.07 | 25.06 | 25.07 | 1.5K |
| 15:32 | 25.08 | 25.09 | 25.08 | 25.09 | 4.3K |
| 15:33 | 25.09 | 25.11 | 25.08 | 25.11 | 6.4K |
| 15:34 | 25.10 | 25.10 | 25.10 | 25.10 | 2.0K |
| 15:35 | 25.10 | 25.10 | 25.09 | 25.09 | 1.7K |
| 15:36 | 25.09 | 25.11 | 25.08 | 25.11 | 6.9K |
| 15:37 | 25.11 | 25.12 | 25.11 | 25.11 | 1.5K |
| 15:38 | 25.11 | 25.11 | 25.09 | 25.09 | 3.7K |
| 15:39 | 25.09 | 25.13 | 25.09 | 25.12 | 6.4K |
| 15:40 | 25.12 | 25.12 | 25.12 | 25.12 | 3.6K |
| 15:41 | 25.12 | 25.12 | 25.12 | 25.12 | 5.6K |
| 15:42 | 25.11 | 25.12 | 25.11 | 25.12 | 6.0K |
| 15:43 | 25.13 | 25.13 | 25.13 | 25.13 | 0.6K |
| 15:44 | 25.12 | 25.12 | 25.11 | 25.11 | 3.1K |
| 15:45 | 25.11 | 25.13 | 25.11 | 25.13 | 5.8K |
| 15:46 | 25.13 | 25.13 | 25.10 | 25.10 | 3.0K |
| 15:47 | 25.09 | 25.10 | 25.08 | 25.08 | 3.9K |
| 15:48 | 25.10 | 25.10 | 25.09 | 25.10 | 5.6K |
| 15:49 | 25.10 | 25.12 | 25.10 | 25.12 | 1.5K |
| 15:50 | 25.09 | 25.10 | 25.08 | 25.10 | 8.5K |
| 15:51 | 25.10 | 25.11 | 25.10 | 25.11 | 5.0K |
| 15:52 | 25.12 | 25.16 | 25.12 | 25.16 | 4.8K |
| 15:53 | 25.14 | 25.14 | 25.12 | 25.12 | 7.3K |
| 15:54 | 25.12 | 25.12 | 25.10 | 25.10 | 7.4K |
| 15:55 | 25.09 | 25.09 | 25.07 | 25.08 | 17.2K |
| 15:56 | 25.07 | 25.08 | 25.06 | 25.07 | 10.8K |
| 15:57 | 25.07 | 25.09 | 25.05 | 25.05 | 20.1K |
| 15:58 | 25.05 | 25.05 | 25.03 | 25.04 | 18.7K |
| 15:59 | 25.05 | 25.08 | 25.05 | 25.06 | 229.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.19 | 25.40 | 25.00 | 25.17 | 0.8M |
| 2025-09-25 | 24.90 | 25.11 | 24.82 | 25.08 | 0.6M |
| 2025-09-24 | 25.10 | 25.25 | 25.04 | 25.15 | 0.5M |
| 2025-09-23 | 25.43 | 25.79 | 25.03 | 25.06 | 0.8M |
| 2025-09-22 | 25.55 | 25.71 | 25.14 | 25.31 | 0.7M |
| 2025-09-19 | 26.01 | 26.07 | 25.47 | 25.67 | 2.1M |
| 2025-09-18 | 25.43 | 25.98 | 25.34 | 25.96 | 0.6M |
| 2025-09-17 | 25.22 | 25.89 | 25.13 | 25.37 | 0.8M |
| 2025-09-16 | 25.42 | 25.42 | 24.83 | 25.10 | 0.8M |
| 2025-09-15 | 25.77 | 25.77 | 25.27 | 25.40 | 0.7M |
| 2025-09-12 | 25.63 | 25.81 | 25.47 | 25.57 | 0.8M |
| 2025-09-11 | 25.62 | 25.75 | 25.37 | 25.72 | 1.2M |
| 2025-09-10 | 25.72 | 25.96 | 25.54 | 25.57 | 1.0M |
| 2025-09-09 | 25.67 | 25.94 | 25.57 | 25.71 | 0.7M |
| 2025-09-08 | 25.73 | 25.82 | 25.43 | 25.78 | 0.7M |
| 2025-09-05 | 26.29 | 26.39 | 25.66 | 25.73 | 0.8M |
| 2025-09-04 | 25.95 | 26.14 | 25.87 | 26.13 | 0.7M |
| 2025-09-03 | 25.64 | 25.99 | 25.58 | 25.91 | 0.7M |
| 2025-09-02 | 25.69 | 25.84 | 25.33 | 25.69 | 1.0M |
| 2025-08-29 | 25.91 | 26.23 | 25.83 | 25.95 | 1.7M |
| 2025-08-28 | 26.09 | 26.11 | 25.67 | 25.91 | 1.6M |
| 2025-08-27 | 25.58 | 26.12 | 25.52 | 26.01 | 1.4M |
| 2025-08-26 | 25.32 | 25.74 | 25.30 | 25.59 | 1.0M |
| 2025-08-25 | 25.38 | 25.57 | 25.06 | 25.31 | 0.8M |
| 2025-08-22 | 24.77 | 25.64 | 24.77 | 25.51 | 1.2M |
| 2025-08-21 | 24.45 | 24.67 | 24.37 | 24.61 | 0.7M |
| 2025-08-20 | 24.54 | 24.70 | 24.47 | 24.61 | 0.7M |
| 2025-08-19 | 24.53 | 24.84 | 24.50 | 24.57 | 1.0M |
| 2025-08-18 | 24.16 | 24.58 | 24.11 | 24.56 | 1.0M |
| 2025-08-15 | 25.15 | 25.15 | 24.47 | 24.50 | 1.2M |
| 2025-08-14 | 24.71 | 25.15 | 24.62 | 25.07 | 1.0M |
| 2025-08-13 | 24.73 | 25.08 | 24.58 | 25.03 | 0.9M |
| 2025-08-12 | 23.99 | 24.63 | 23.99 | 24.57 | 0.7M |
| 2025-08-11 | 23.96 | 24.11 | 23.79 | 23.87 | 0.7M |
| 2025-08-08 | 23.91 | 24.01 | 23.60 | 23.92 | 1.2M |
| 2025-08-07 | 23.99 | 23.99 | 23.57 | 23.66 | 1.1M |
| 2025-08-06 | 24.03 | 24.11 | 23.82 | 23.84 | 0.8M |
| 2025-08-05 | 24.05 | 24.08 | 23.65 | 24.04 | 1.2M |
| 2025-08-04 | 23.72 | 24.02 | 23.62 | 23.95 | 1.0M |
| 2025-08-01 | 23.90 | 24.12 | 23.48 | 23.73 | 1.1M |
| 2025-07-31 | 24.34 | 24.53 | 24.20 | 24.25 | 1.2M |
| 2025-07-30 | 24.78 | 24.96 | 24.47 | 24.53 | 1.3M |
| 2025-07-29 | 25.30 | 25.30 | 24.75 | 24.81 | 1.0M |
| 2025-07-28 | 25.60 | 25.60 | 25.05 | 25.13 | 1.0M |
| 2025-07-25 | 25.58 | 25.80 | 25.03 | 25.42 | 1.4M |
| 2025-07-24 | 25.49 | 25.83 | 25.18 | 25.20 | 1.0M |
| 2025-07-23 | 25.54 | 25.66 | 25.36 | 25.57 | 0.7M |
| 2025-07-22 | 25.45 | 25.75 | 25.35 | 25.52 | 1.0M |
| 2025-07-21 | 25.66 | 25.85 | 25.45 | 25.45 | 0.5M |
| 2025-07-18 | 25.66 | 25.75 | 25.42 | 25.54 | 0.6M |
| 2025-07-17 | 25.23 | 25.60 | 25.22 | 25.53 | 1.2M |
| 2025-07-16 | 25.30 | 25.38 | 24.85 | 25.24 | 0.5M |
| 2025-07-15 | 25.97 | 26.00 | 25.04 | 25.05 | 1.3M |
| 2025-07-14 | 25.87 | 26.06 | 25.76 | 26.04 | 1.2M |
| 2025-07-11 | 26.01 | 26.10 | 25.76 | 25.87 | 1.0M |
| 2025-07-10 | 26.06 | 26.38 | 25.87 | 26.21 | 1.1M |
| 2025-07-09 | 26.63 | 26.72 | 26.02 | 26.16 | 1.4M |
| 2025-07-08 | 25.80 | 26.57 | 25.12 | 26.43 | 1.4M |
| 2025-07-07 | 26.34 | 26.71 | 26.11 | 26.27 | 1.3M |
| 2025-07-03 | 26.29 | 26.60 | 26.11 | 26.41 | 1.0M |
| 2025-07-02 | 25.94 | 26.23 | 25.61 | 26.22 | 2.8M |
| 2025-07-01 | 24.87 | 26.08 | 24.83 | 25.72 | 1.2M |
| 2025-06-30 | 24.91 | 25.09 | 24.86 | 24.96 | 0.9M |
| 2025-06-27 | 24.81 | 25.01 | 24.69 | 24.83 | 1.6M |
| 2025-06-26 | 24.31 | 24.77 | 24.30 | 24.73 | 0.5M |
| 2025-06-25 | 24.43 | 24.48 | 24.21 | 24.26 | 0.8M |
| 2025-06-24 | 24.21 | 24.70 | 24.21 | 24.46 | 2.6M |
| 2025-06-23 | 23.28 | 24.06 | 23.21 | 24.05 | 0.6M |
| 2025-06-20 | 23.28 | 23.49 | 23.23 | 23.34 | 1.0M |
| 2025-06-18 | 23.02 | 23.35 | 23.02 | 23.16 | 0.5M |
| 2025-06-17 | 23.09 | 23.31 | 22.91 | 23.04 | 0.9M |
| 2025-06-16 | 23.64 | 23.74 | 23.24 | 23.27 | 0.6M |
| 2025-06-13 | 23.91 | 24.25 | 23.38 | 23.41 | 1.4M |
| 2025-06-12 | 24.12 | 24.18 | 23.79 | 24.15 | 0.8M |
| 2025-06-11 | 24.48 | 24.57 | 24.07 | 24.16 | 0.9M |
| 2025-06-10 | 24.23 | 24.54 | 24.12 | 24.38 | 0.6M |
| 2025-06-09 | 24.25 | 24.39 | 24.04 | 24.17 | 0.6M |
| 2025-06-06 | 23.71 | 24.20 | 23.71 | 24.14 | 0.5M |
| 2025-06-05 | 23.58 | 23.70 | 23.42 | 23.61 | 0.7M |
| 2025-06-04 | 23.87 | 24.00 | 23.53 | 23.59 | 0.5M |
| 2025-06-03 | 23.43 | 23.99 | 23.36 | 23.93 | 0.7M |
| 2025-06-02 | 23.79 | 23.81 | 23.35 | 23.49 | 0.6M |
| 2025-05-30 | 23.81 | 23.96 | 23.66 | 23.88 | 1.1M |
| 2025-05-29 | 23.65 | 23.87 | 23.57 | 23.87 | 0.5M |
| 2025-05-28 | 23.87 | 23.96 | 23.46 | 23.62 | 0.5M |
| 2025-05-27 | 23.65 | 23.93 | 23.41 | 23.92 | 0.4M |
| 2025-05-23 | 23.24 | 23.52 | 23.12 | 23.42 | 0.4M |
| 2025-05-22 | 23.36 | 23.74 | 23.36 | 23.60 | 0.8M |
| 2025-05-21 | 24.03 | 24.10 | 23.50 | 23.50 | 0.6M |
| 2025-05-20 | 24.21 | 24.46 | 24.13 | 24.29 | 0.5M |
| 2025-05-19 | 24.11 | 24.27 | 24.00 | 24.24 | 0.5M |
| 2025-05-16 | 24.58 | 24.66 | 24.37 | 24.59 | 0.6M |
| 2025-05-15 | 24.50 | 24.59 | 24.38 | 24.51 | 0.5M |
| 2025-05-14 | 24.42 | 24.65 | 24.38 | 24.53 | 0.7M |
| 2025-05-13 | 24.69 | 24.77 | 24.48 | 24.54 | 0.8M |
| 2025-05-12 | 24.41 | 24.82 | 24.41 | 24.64 | 0.8M |
| 2025-05-09 | 23.71 | 23.75 | 23.53 | 23.62 | 0.5M |
| 2025-05-08 | 23.24 | 23.94 | 23.24 | 23.64 | 0.7M |
| 2025-05-07 | 23.25 | 23.33 | 22.94 | 23.00 | 1.0M |
| 2025-05-06 | 23.07 | 23.28 | 22.84 | 23.03 | 0.6M |
| 2025-05-05 | 23.04 | 23.70 | 22.96 | 23.32 | 0.5M |
| 2025-05-02 | 23.25 | 23.44 | 23.12 | 23.26 | 0.5M |
| 2025-05-01 | 23.10 | 23.25 | 22.62 | 22.95 | 0.7M |
| 2025-04-30 | 22.89 | 23.00 | 22.51 | 22.86 | 0.8M |
| 2025-04-29 | 22.89 | 23.24 | 22.77 | 23.22 | 0.8M |
| 2025-04-28 | 22.93 | 23.06 | 22.76 | 22.94 | 0.7M |
| 2025-04-25 | 22.78 | 23.05 | 22.71 | 22.85 | 0.9M |
| 2025-04-24 | 23.32 | 23.66 | 22.79 | 23.04 | 1.3M |
| 2025-04-23 | 23.05 | 24.25 | 23.05 | 23.48 | 1.3M |
| 2025-04-22 | 22.43 | 23.32 | 22.43 | 23.29 | 1.1M |
| 2025-04-21 | 22.42 | 22.70 | 22.08 | 22.46 | 0.9M |
| 2025-04-17 | 22.26 | 22.72 | 22.26 | 22.64 | 1.1M |
| 2025-04-16 | 22.01 | 22.37 | 21.94 | 22.25 | 1.0M |
| 2025-04-15 | 21.78 | 22.33 | 21.75 | 22.15 | 0.8M |
| 2025-04-14 | 21.66 | 21.84 | 21.16 | 21.74 | 1.1M |
| 2025-04-11 | 20.98 | 21.45 | 20.62 | 21.42 | 1.0M |
| 2025-04-10 | 22.02 | 22.07 | 20.54 | 21.14 | 1.2M |
| 2025-04-09 | 20.86 | 22.82 | 20.32 | 22.54 | 1.8M |
| 2025-04-08 | 22.08 | 22.37 | 20.89 | 21.26 | 1.1M |
| 2025-04-07 | 20.99 | 22.53 | 20.69 | 21.67 | 1.3M |
| 2025-04-04 | 21.85 | 22.09 | 21.25 | 21.66 | 1.2M |
| 2025-04-03 | 23.80 | 23.80 | 22.63 | 22.66 | 1.8M |
| 2025-04-02 | 23.97 | 24.71 | 23.91 | 24.68 | 0.9M |
| 2025-04-01 | 24.29 | 24.34 | 23.96 | 24.23 | 0.7M |
| 2025-03-31 | 24.03 | 24.62 | 23.97 | 24.44 | 0.9M |
| 2025-03-28 | 24.68 | 24.78 | 24.07 | 24.29 | 0.6M |
| 2025-03-27 | 24.77 | 25.17 | 24.50 | 24.77 | 0.8M |
| 2025-03-26 | 25.08 | 25.38 | 24.77 | 24.87 | 0.5M |
| 2025-03-25 | 24.97 | 25.21 | 24.84 | 24.99 | 0.6M |
| 2025-03-24 | 24.47 | 25.12 | 24.25 | 25.01 | 1.1M |
| 2025-03-21 | 24.16 | 24.52 | 23.95 | 24.13 | 2.4M |
| 2025-03-20 | 24.45 | 24.80 | 24.18 | 24.26 | 2.4M |
| 2025-03-19 | 24.54 | 24.87 | 24.34 | 24.66 | 1.0M |
| 2025-03-18 | 24.51 | 24.57 | 24.17 | 24.46 | 0.7M |
| 2025-03-17 | 24.57 | 24.90 | 24.23 | 24.60 | 0.9M |
| 2025-03-14 | 24.29 | 24.72 | 24.23 | 24.66 | 0.8M |
| 2025-03-13 | 24.57 | 24.85 | 24.10 | 24.15 | 0.8M |
| 2025-03-12 | 24.80 | 25.00 | 24.34 | 24.53 | 0.9M |
| 2025-03-11 | 25.58 | 25.89 | 24.65 | 24.70 | 0.9M |
| 2025-03-10 | 25.35 | 25.95 | 25.28 | 25.44 | 1.5M |
| 2025-03-07 | 25.67 | 25.97 | 25.28 | 25.79 | 0.7M |
| 2025-03-06 | 25.65 | 25.80 | 25.41 | 25.71 | 0.5M |
| 2025-03-05 | 26.15 | 26.33 | 25.61 | 25.93 | 0.6M |
| 2025-03-04 | 26.64 | 26.75 | 25.70 | 26.06 | 0.7M |
| 2025-03-03 | 26.93 | 27.44 | 26.66 | 26.90 | 0.9M |
| 2025-02-28 | 26.81 | 27.14 | 26.65 | 26.91 | 0.8M |
| 2025-02-27 | 26.55 | 26.98 | 26.47 | 26.69 | 0.5M |
| 2025-02-26 | 26.48 | 26.83 | 26.36 | 26.56 | 0.6M |
| 2025-02-25 | 26.38 | 26.70 | 26.08 | 26.47 | 0.7M |
| 2025-02-24 | 26.63 | 26.75 | 26.33 | 26.36 | 0.5M |
| 2025-02-21 | 27.32 | 27.46 | 26.43 | 26.48 | 0.6M |
| 2025-02-20 | 27.48 | 27.68 | 27.04 | 27.27 | 0.6M |
| 2025-02-19 | 27.53 | 27.89 | 27.43 | 27.49 | 0.6M |
| 2025-02-18 | 27.13 | 27.84 | 27.09 | 27.79 | 0.6M |
| 2025-02-14 | 27.20 | 27.57 | 27.09 | 27.12 | 0.5M |
| 2025-02-13 | 27.23 | 27.45 | 27.04 | 27.40 | 0.7M |
| 2025-02-12 | 27.33 | 27.40 | 27.10 | 27.17 | 0.5M |
| 2025-02-11 | 27.04 | 27.78 | 27.04 | 27.75 | 0.5M |
| 2025-02-10 | 27.61 | 27.61 | 27.14 | 27.15 | 0.6M |
| 2025-02-07 | 28.11 | 28.11 | 27.44 | 27.49 | 0.8M |
| 2025-02-06 | 28.08 | 28.28 | 27.90 | 28.18 | 0.6M |
| 2025-02-05 | 27.86 | 28.05 | 27.66 | 28.04 | 0.7M |
| 2025-02-04 | 27.55 | 27.83 | 27.52 | 27.70 | 1.2M |
| 2025-02-03 | 27.34 | 28.00 | 27.02 | 27.58 | 1.3M |
| 2025-01-31 | 27.81 | 27.91 | 26.73 | 27.62 | 2.2M |
| 2025-01-30 | 26.68 | 27.28 | 26.57 | 26.79 | 1.2M |
| 2025-01-29 | 26.54 | 26.80 | 26.24 | 26.49 | 0.6M |
| 2025-01-28 | 26.82 | 27.00 | 26.47 | 26.59 | 0.6M |
| 2025-01-27 | 26.41 | 27.16 | 26.31 | 26.89 | 0.9M |
| 2025-01-24 | 26.09 | 26.56 | 26.04 | 26.36 | 0.5M |
| 2025-01-23 | 26.17 | 26.39 | 26.01 | 26.14 | 0.6M |
| 2025-01-22 | 26.22 | 26.38 | 26.13 | 26.29 | 0.5M |
| 2025-01-21 | 26.35 | 26.78 | 26.12 | 26.44 | 0.6M |
| 2025-01-17 | 26.08 | 26.20 | 25.92 | 26.09 | 0.4M |
| 2025-01-16 | 25.90 | 26.01 | 25.68 | 25.89 | 0.5M |
| 2025-01-15 | 26.26 | 26.53 | 25.73 | 26.01 | 0.8M |
| 2025-01-14 | 25.23 | 25.78 | 25.20 | 25.63 | 1.1M |
| 2025-01-13 | 24.52 | 25.11 | 24.45 | 25.01 | 1.2M |
| 2025-01-10 | 24.74 | 24.81 | 24.05 | 24.76 | 1.9M |
| 2025-01-08 | 25.19 | 25.22 | 24.88 | 25.07 | 0.6M |
| 2025-01-07 | 25.57 | 25.70 | 24.97 | 25.24 | 0.7M |
| 2025-01-06 | 25.95 | 26.21 | 25.48 | 25.53 | 0.7M |
| 2025-01-03 | 25.73 | 25.94 | 25.17 | 25.90 | 0.6M |
| 2025-01-02 | 26.07 | 26.31 | 25.55 | 25.57 | 0.6M |