30.73
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 30.77 | 31.09 | 30.70 | 31.00 | 358.3K |
| 09:35 | 30.89 | 31.28 | 30.89 | 31.24 | 335.8K |
| 09:40 | 31.20 | 31.49 | 31.18 | 31.38 | 396.3K |
| 09:45 | 31.37 | 31.39 | 31.22 | 31.23 | 155.6K |
| 09:50 | 31.24 | 31.31 | 31.22 | 31.25 | 127.5K |
| 09:55 | 31.26 | 31.35 | 31.15 | 31.26 | 222.9K |
| 10:00 | 31.27 | 31.27 | 31.16 | 31.22 | 114.6K |
| 10:05 | 31.20 | 31.35 | 31.16 | 31.34 | 160.6K |
| 10:10 | 31.39 | 31.39 | 31.23 | 31.26 | 72.8K |
| 10:15 | 31.25 | 31.25 | 31.16 | 31.18 | 71.7K |
| 10:20 | 31.18 | 31.24 | 31.14 | 31.22 | 95.3K |
| 10:25 | 31.24 | 31.25 | 31.20 | 31.22 | 59.7K |
| 10:30 | 31.21 | 31.29 | 31.18 | 31.27 | 87.5K |
| 10:35 | 31.25 | 31.28 | 31.18 | 31.20 | 108.6K |
| 10:40 | 31.19 | 31.19 | 31.09 | 31.14 | 86.7K |
| 10:45 | 31.14 | 31.17 | 31.14 | 31.16 | 23.1K |
| 10:50 | 31.16 | 31.16 | 31.13 | 31.14 | 53.0K |
| 10:55 | 31.15 | 31.23 | 31.15 | 31.20 | 42.8K |
| 11:00 | 31.19 | 31.23 | 31.17 | 31.20 | 72.4K |
| 11:05 | 31.23 | 31.24 | 31.21 | 31.24 | 43.4K |
| 11:10 | 31.24 | 31.38 | 31.24 | 31.25 | 134.6K |
| 11:15 | 31.26 | 31.27 | 31.18 | 31.18 | 49.7K |
| 11:20 | 31.18 | 31.19 | 31.14 | 31.15 | 21.2K |
| 11:25 | 31.14 | 31.15 | 31.08 | 31.13 | 58.6K |
| 13:00 | 31.15 | 31.15 | 31.02 | 31.02 | 70.2K |
| 13:05 | 31.03 | 31.04 | 31.01 | 31.02 | 31.6K |
| 13:10 | 31.01 | 31.08 | 30.95 | 31.03 | 66.6K |
| 13:15 | 31.03 | 31.04 | 30.94 | 30.94 | 51.3K |
| 13:20 | 30.94 | 31.05 | 30.94 | 30.99 | 44.8K |
| 13:25 | 30.99 | 31.00 | 30.97 | 30.99 | 19.2K |
| 13:30 | 30.98 | 30.98 | 30.92 | 30.93 | 40.7K |
| 13:35 | 30.94 | 31.00 | 30.94 | 31.00 | 36.0K |
| 13:40 | 30.99 | 30.99 | 30.94 | 30.97 | 30.9K |
| 13:45 | 30.97 | 30.99 | 30.95 | 30.98 | 47.0K |
| 13:50 | 30.98 | 30.98 | 30.83 | 30.83 | 175.8K |
| 13:55 | 30.82 | 30.91 | 30.82 | 30.86 | 86.8K |
| 14:00 | 30.87 | 30.96 | 30.86 | 30.92 | 81.7K |
| 14:05 | 30.93 | 30.95 | 30.88 | 30.93 | 16.0K |
| 14:10 | 30.90 | 30.90 | 30.86 | 30.86 | 72.2K |
| 14:15 | 30.86 | 30.92 | 30.84 | 30.89 | 82.8K |
| 14:20 | 30.91 | 30.92 | 30.87 | 30.89 | 41.8K |
| 14:25 | 30.89 | 30.89 | 30.80 | 30.87 | 146.5K |
| 14:30 | 30.85 | 30.85 | 30.74 | 30.75 | 100.0K |
| 14:35 | 30.74 | 30.80 | 30.70 | 30.75 | 97.2K |
| 14:40 | 30.75 | 30.85 | 30.73 | 30.82 | 44.4K |
| 14:45 | 30.84 | 30.88 | 30.78 | 30.79 | 81.1K |
| 14:50 | 30.79 | 30.81 | 30.75 | 30.75 | 120.6K |
| 14:55 | 30.75 | 30.78 | 30.74 | 30.77 | 56.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30.88 | 31.50 | 30.68 | 30.73 | 4.6M |
| 2025-09-25 | 31.28 | 31.60 | 30.72 | 30.90 | 5.7M |
| 2025-09-24 | 30.53 | 31.46 | 30.33 | 31.40 | 6.1M |
| 2025-09-23 | 31.30 | 31.36 | 29.94 | 30.68 | 9.1M |
| 2025-09-22 | 31.72 | 32.21 | 31.01 | 31.43 | 5.9M |
| 2025-09-19 | 32.21 | 32.50 | 31.54 | 31.73 | 7.7M |
| 2025-09-18 | 33.51 | 33.84 | 32.17 | 32.33 | 11.3M |
| 2025-09-17 | 32.90 | 33.33 | 32.60 | 32.80 | 7.9M |
| 2025-09-16 | 33.10 | 33.20 | 32.15 | 32.90 | 9.7M |
| 2025-09-15 | 33.50 | 34.66 | 33.14 | 33.33 | 10.4M |
| 2025-09-12 | 33.50 | 34.28 | 33.03 | 33.72 | 10.8M |
| 2025-09-11 | 33.06 | 33.70 | 32.81 | 33.48 | 9.9M |
| 2025-09-10 | 34.40 | 34.65 | 33.02 | 33.44 | 13.6M |
| 2025-09-09 | 34.31 | 35.46 | 33.91 | 35.09 | 14.9M |
| 2025-09-08 | 35.51 | 35.60 | 34.15 | 34.85 | 19.5M |
| 2025-09-05 | 34.05 | 35.87 | 33.73 | 35.86 | 27.1M |
| 2025-09-04 | 32.71 | 35.53 | 32.56 | 34.15 | 25.0M |
| 2025-09-03 | 33.55 | 33.95 | 32.21 | 32.44 | 11.7M |
| 2025-09-02 | 33.54 | 34.49 | 32.95 | 33.71 | 19.2M |
| 2025-09-01 | 32.82 | 33.90 | 32.21 | 33.56 | 17.0M |
| 2025-08-29 | 31.03 | 33.46 | 31.03 | 32.42 | 19.2M |
| 2025-08-28 | 32.31 | 32.45 | 30.20 | 31.16 | 12.1M |
| 2025-08-27 | 32.28 | 33.06 | 31.90 | 31.98 | 11.3M |
| 2025-08-26 | 32.10 | 32.85 | 31.72 | 32.13 | 8.3M |
| 2025-08-25 | 31.62 | 32.25 | 31.43 | 32.10 | 10.1M |
| 2025-08-22 | 31.53 | 31.90 | 31.18 | 31.50 | 5.6M |
| 2025-08-21 | 32.22 | 32.25 | 31.26 | 31.39 | 6.6M |
| 2025-08-20 | 32.10 | 32.45 | 31.61 | 32.22 | 6.9M |
| 2025-08-19 | 31.81 | 32.36 | 31.42 | 32.19 | 8.8M |
| 2025-08-18 | 31.42 | 31.94 | 31.11 | 31.80 | 7.0M |
| 2025-08-15 | 30.64 | 31.29 | 30.32 | 31.21 | 5.4M |
| 2025-08-14 | 31.28 | 31.54 | 30.48 | 30.50 | 5.8M |
| 2025-08-13 | 30.90 | 31.55 | 30.88 | 31.14 | 6.9M |
| 2025-08-12 | 30.99 | 30.99 | 30.30 | 30.75 | 5.1M |
| 2025-08-11 | 30.68 | 31.06 | 30.35 | 30.99 | 5.4M |
| 2025-08-08 | 30.51 | 30.79 | 30.27 | 30.60 | 3.7M |
| 2025-08-07 | 31.19 | 31.19 | 30.56 | 30.63 | 4.4M |
| 2025-08-06 | 30.77 | 31.32 | 30.51 | 31.10 | 5.7M |
| 2025-08-05 | 30.76 | 31.23 | 30.50 | 30.84 | 4.9M |
| 2025-08-04 | 30.01 | 30.62 | 29.90 | 30.62 | 3.2M |
| 2025-08-01 | 30.02 | 30.38 | 29.80 | 30.26 | 3.4M |
| 2025-07-31 | 30.10 | 30.56 | 29.99 | 30.16 | 5.4M |
| 2025-07-30 | 31.06 | 31.16 | 30.05 | 30.36 | 7.0M |
| 2025-07-29 | 31.55 | 31.97 | 30.96 | 31.25 | 6.2M |
| 2025-07-28 | 31.12 | 32.38 | 31.12 | 31.76 | 7.3M |
| 2025-07-25 | 31.31 | 31.61 | 30.79 | 31.12 | 5.7M |
| 2025-07-24 | 31.44 | 31.74 | 31.24 | 31.37 | 5.3M |
| 2025-07-23 | 31.99 | 31.99 | 31.08 | 31.45 | 6.1M |
| 2025-07-22 | 31.95 | 32.30 | 31.56 | 31.71 | 7.4M |
| 2025-07-21 | 31.23 | 32.28 | 31.02 | 32.05 | 9.1M |
| 2025-07-18 | 31.53 | 32.11 | 31.28 | 31.44 | 9.5M |
| 2025-07-17 | 30.80 | 31.30 | 30.46 | 31.11 | 6.2M |
| 2025-07-16 | 30.60 | 31.16 | 30.50 | 30.76 | 5.6M |
| 2025-07-15 | 31.00 | 31.05 | 30.03 | 30.54 | 7.0M |
| 2025-07-14 | 30.85 | 31.19 | 30.69 | 30.93 | 5.2M |
| 2025-07-11 | 31.47 | 31.50 | 30.77 | 30.99 | 7.6M |
| 2025-07-10 | 32.02 | 32.41 | 31.35 | 31.37 | 8.3M |
| 2025-07-09 | 32.49 | 33.58 | 32.00 | 32.10 | 15.2M |
| 2025-07-08 | 31.00 | 33.00 | 30.73 | 32.18 | 13.5M |
| 2025-07-07 | 30.75 | 31.09 | 30.50 | 30.98 | 5.4M |
| 2025-07-04 | 31.56 | 31.56 | 30.51 | 30.75 | 7.9M |
| 2025-07-03 | 31.45 | 31.91 | 31.04 | 31.63 | 7.4M |
| 2025-07-02 | 31.89 | 32.11 | 31.30 | 31.47 | 6.2M |
| 2025-07-01 | 32.58 | 32.60 | 31.20 | 32.12 | 11.2M |
| 2025-06-30 | 32.66 | 32.88 | 32.16 | 32.55 | 9.6M |
| 2025-06-27 | 33.43 | 34.40 | 32.49 | 32.63 | 15.8M |
| 2025-06-26 | 33.60 | 35.99 | 33.59 | 33.62 | 23.1M |
| 2025-06-25 | 32.84 | 34.15 | 32.84 | 33.39 | 16.8M |
| 2025-06-24 | 32.72 | 33.50 | 32.29 | 33.46 | 16.9M |
| 2025-06-23 | 30.51 | 32.49 | 30.26 | 32.25 | 10.3M |
| 2025-06-20 | 30.85 | 31.60 | 30.50 | 31.01 | 6.9M |
| 2025-06-19 | 31.60 | 32.70 | 30.50 | 30.52 | 9.5M |
| 2025-06-18 | 32.80 | 32.80 | 31.21 | 31.99 | 10.2M |
| 2025-06-17 | 31.67 | 33.20 | 31.50 | 32.72 | 13.8M |
| 2025-06-16 | 31.04 | 31.95 | 30.69 | 31.74 | 8.8M |
| 2025-06-13 | 31.42 | 32.16 | 30.85 | 31.03 | 9.6M |
| 2025-06-12 | 31.00 | 32.10 | 30.43 | 31.70 | 11.5M |
| 2025-06-11 | 30.99 | 32.30 | 30.99 | 31.30 | 10.9M |
| 2025-06-10 | 30.77 | 32.26 | 30.60 | 31.01 | 15.0M |
| 2025-06-09 | 30.25 | 31.23 | 30.01 | 30.77 | 13.6M |
| 2025-06-06 | 31.22 | 33.26 | 30.98 | 31.49 | 13.2M |
| 2025-06-05 | 31.25 | 31.59 | 30.21 | 31.46 | 14.3M |
| 2025-06-04 | 33.18 | 34.90 | 31.56 | 31.97 | 19.3M |
| 2025-06-03 | 34.22 | 34.25 | 33.07 | 33.48 | 15.5M |
| 2025-05-30 | 33.00 | 35.97 | 32.81 | 35.10 | 24.7M |
| 2025-05-29 | 32.33 | 33.19 | 31.96 | 33.04 | 12.9M |
| 2025-05-28 | 33.50 | 34.60 | 32.06 | 32.46 | 17.2M |
| 2025-05-27 | 32.10 | 34.50 | 32.07 | 34.08 | 20.0M |
| 2025-05-26 | 31.76 | 32.60 | 31.04 | 32.38 | 13.5M |
| 2025-05-23 | 32.00 | 33.52 | 31.55 | 31.91 | 18.3M |
| 2025-05-22 | 32.00 | 34.00 | 31.95 | 32.06 | 23.0M |
| 2025-05-21 | 29.70 | 35.48 | 29.43 | 33.18 | 26.8M |
| 2025-05-20 | 28.69 | 30.17 | 28.50 | 29.89 | 13.8M |
| 2025-05-19 | 28.20 | 28.77 | 28.00 | 28.75 | 6.2M |
| 2025-05-16 | 28.36 | 29.05 | 28.26 | 28.26 | 7.1M |
| 2025-05-15 | 28.80 | 28.80 | 28.28 | 28.50 | 5.4M |
| 2025-05-14 | 29.20 | 29.28 | 28.60 | 28.88 | 9.9M |
| 2025-05-13 | 30.04 | 30.27 | 29.32 | 29.50 | 11.0M |
| 2025-05-12 | 30.69 | 30.90 | 29.60 | 30.34 | 16.6M |
| 2025-05-09 | 28.15 | 30.00 | 27.51 | 29.76 | 14.3M |
| 2025-05-08 | 27.50 | 28.15 | 27.45 | 28.08 | 5.7M |
| 2025-05-07 | 28.20 | 28.43 | 27.37 | 27.71 | 7.3M |
| 2025-05-06 | 27.55 | 27.98 | 27.09 | 27.94 | 7.2M |
| 2025-04-30 | 27.06 | 27.21 | 26.73 | 27.03 | 7.2M |
| 2025-04-29 | 25.76 | 27.26 | 25.76 | 27.01 | 12.5M |
| 2025-04-28 | 25.41 | 25.65 | 24.77 | 24.89 | 4.8M |
| 2025-04-25 | 25.71 | 25.97 | 25.25 | 25.66 | 5.0M |
| 2025-04-24 | 26.41 | 26.54 | 25.60 | 25.71 | 5.6M |
| 2025-04-23 | 25.73 | 26.53 | 25.61 | 26.40 | 8.1M |
| 2025-04-22 | 25.86 | 26.08 | 25.57 | 25.71 | 4.2M |
| 2025-04-21 | 25.36 | 25.99 | 25.23 | 25.93 | 5.2M |
| 2025-04-18 | 24.91 | 25.75 | 24.91 | 25.42 | 5.5M |
| 2025-04-17 | 25.19 | 25.60 | 24.90 | 25.09 | 4.5M |
| 2025-04-16 | 25.76 | 26.42 | 24.80 | 25.24 | 8.5M |
| 2025-04-15 | 25.64 | 27.05 | 25.63 | 25.99 | 11.8M |
| 2025-04-14 | 25.66 | 26.23 | 25.39 | 25.50 | 6.4M |
| 2025-04-11 | 24.25 | 25.46 | 24.02 | 25.03 | 7.3M |
| 2025-04-10 | 24.80 | 25.49 | 24.56 | 24.61 | 9.1M |
| 2025-04-09 | 23.30 | 24.44 | 21.71 | 24.13 | 10.6M |
| 2025-04-08 | 23.72 | 24.58 | 22.90 | 23.94 | 11.1M |
| 2025-04-07 | 25.56 | 26.28 | 22.60 | 23.01 | 13.1M |
| 2025-04-03 | 28.00 | 28.74 | 27.60 | 28.07 | 7.9M |
| 2025-04-02 | 28.40 | 29.25 | 28.23 | 28.79 | 8.8M |
| 2025-04-01 | 28.67 | 28.90 | 28.10 | 28.33 | 7.0M |
| 2025-03-31 | 27.95 | 28.65 | 27.43 | 28.46 | 9.4M |
| 2025-03-28 | 28.01 | 28.76 | 27.58 | 28.18 | 10.4M |
| 2025-03-27 | 28.10 | 28.46 | 27.56 | 27.83 | 6.6M |
| 2025-03-26 | 28.28 | 28.65 | 28.11 | 28.25 | 4.8M |
| 2025-03-25 | 29.28 | 29.29 | 28.06 | 28.26 | 7.6M |
| 2025-03-24 | 28.65 | 29.17 | 28.02 | 29.14 | 10.6M |
| 2025-03-21 | 30.31 | 30.41 | 28.66 | 28.67 | 13.9M |
| 2025-03-20 | 30.83 | 31.25 | 30.51 | 30.61 | 9.7M |
| 2025-03-19 | 30.60 | 31.90 | 30.44 | 31.12 | 12.7M |
| 2025-03-18 | 31.23 | 32.41 | 31.10 | 31.35 | 16.1M |
| 2025-03-17 | 31.15 | 31.71 | 30.53 | 31.17 | 12.8M |
| 2025-03-14 | 30.88 | 31.10 | 29.90 | 30.97 | 12.8M |
| 2025-03-13 | 31.15 | 31.92 | 30.25 | 31.02 | 15.1M |
| 2025-03-12 | 31.89 | 32.69 | 31.31 | 31.31 | 17.2M |
| 2025-03-11 | 31.61 | 31.95 | 30.90 | 31.71 | 15.2M |
| 2025-03-10 | 30.80 | 32.00 | 30.11 | 31.90 | 17.8M |
| 2025-03-07 | 32.73 | 32.73 | 30.68 | 31.03 | 25.9M |
| 2025-03-06 | 32.30 | 35.00 | 32.12 | 33.83 | 33.9M |
| 2025-03-05 | 32.01 | 33.25 | 31.82 | 32.78 | 29.5M |
| 2025-03-04 | 34.00 | 35.53 | 31.56 | 33.85 | 47.6M |
| 2025-03-03 | 31.70 | 37.60 | 31.69 | 37.60 | 48.8M |
| 2025-02-28 | 29.34 | 32.98 | 28.34 | 31.33 | 46.1M |
| 2025-02-27 | 25.73 | 30.88 | 25.73 | 29.79 | 44.1M |
| 2025-02-26 | 25.60 | 26.18 | 25.37 | 25.73 | 12.5M |
| 2025-02-25 | 24.43 | 25.65 | 24.42 | 25.35 | 13.2M |
| 2025-02-24 | 24.90 | 25.00 | 24.34 | 24.81 | 11.0M |
| 2025-02-21 | 23.44 | 25.25 | 23.21 | 24.86 | 18.8M |
| 2025-02-20 | 23.56 | 23.66 | 22.99 | 23.30 | 6.9M |
| 2025-02-19 | 23.10 | 23.63 | 22.92 | 23.55 | 7.5M |
| 2025-02-18 | 23.51 | 24.30 | 23.20 | 23.56 | 10.0M |
| 2025-02-17 | 23.69 | 24.04 | 23.35 | 23.75 | 8.9M |
| 2025-02-14 | 24.29 | 25.10 | 23.91 | 24.17 | 12.0M |
| 2025-02-13 | 23.51 | 25.17 | 23.50 | 24.41 | 16.1M |
| 2025-02-12 | 23.15 | 23.82 | 22.84 | 23.50 | 6.8M |
| 2025-02-11 | 23.32 | 23.53 | 23.05 | 23.16 | 4.4M |
| 2025-02-10 | 23.62 | 23.63 | 22.96 | 23.42 | 6.7M |
| 2025-02-07 | 23.57 | 23.83 | 23.30 | 23.72 | 7.9M |
| 2025-02-06 | 22.95 | 23.69 | 22.78 | 23.62 | 5.9M |
| 2025-02-05 | 22.70 | 23.09 | 22.31 | 22.91 | 4.5M |
| 2025-01-27 | 23.27 | 23.78 | 22.61 | 22.61 | 4.2M |
| 2025-01-24 | 22.03 | 23.66 | 22.02 | 23.29 | 10.0M |
| 2025-01-23 | 23.10 | 23.30 | 22.00 | 22.28 | 8.9M |
| 2025-01-22 | 23.95 | 24.10 | 22.75 | 22.75 | 9.3M |
| 2025-01-21 | 23.99 | 24.26 | 22.70 | 24.19 | 11.7M |
| 2025-01-20 | 24.26 | 24.64 | 23.36 | 23.70 | 8.4M |
| 2025-01-17 | 24.47 | 24.78 | 23.43 | 24.00 | 9.1M |
| 2025-01-16 | 25.04 | 25.55 | 24.62 | 24.97 | 8.1M |
| 2025-01-15 | 26.00 | 26.23 | 24.87 | 24.99 | 9.9M |
| 2025-01-14 | 24.50 | 26.19 | 24.50 | 26.15 | 11.3M |
| 2025-01-13 | 25.25 | 26.07 | 24.30 | 24.58 | 9.7M |
| 2025-01-10 | 25.76 | 26.42 | 24.81 | 24.88 | 10.2M |
| 2025-01-09 | 25.73 | 25.87 | 25.15 | 25.51 | 9.4M |
| 2025-01-08 | 25.08 | 26.12 | 24.90 | 25.90 | 14.3M |
| 2025-01-07 | 23.13 | 25.64 | 23.13 | 25.35 | 12.9M |
| 2025-01-06 | 22.78 | 23.62 | 22.05 | 22.80 | 9.0M |
| 2025-01-03 | 25.12 | 25.99 | 22.90 | 23.24 | 15.4M |
| 2025-01-02 | 24.45 | 26.44 | 23.95 | 25.34 | 13.4M |