34.53
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 35.92 | 35.92 | 35.14 | 35.37 | 407.6K |
| 09:35 | 35.36 | 35.88 | 35.35 | 35.73 | 192.4K |
| 09:40 | 35.74 | 35.75 | 35.38 | 35.38 | 205.8K |
| 09:45 | 35.34 | 35.46 | 35.20 | 35.23 | 211.4K |
| 09:50 | 35.22 | 35.27 | 35.03 | 35.10 | 161.3K |
| 09:55 | 35.03 | 35.30 | 34.98 | 35.30 | 148.1K |
| 10:00 | 35.28 | 35.30 | 35.11 | 35.30 | 91.9K |
| 10:05 | 35.24 | 35.37 | 35.15 | 35.37 | 53.5K |
| 10:10 | 35.35 | 35.35 | 35.11 | 35.16 | 63.6K |
| 10:15 | 35.12 | 35.19 | 35.00 | 35.06 | 128.9K |
| 10:20 | 35.07 | 35.22 | 35.06 | 35.18 | 55.6K |
| 10:25 | 35.16 | 35.26 | 35.10 | 35.11 | 61.8K |
| 10:30 | 35.11 | 35.13 | 35.03 | 35.07 | 69.7K |
| 10:35 | 35.04 | 35.11 | 35.01 | 35.10 | 83.9K |
| 10:40 | 35.11 | 35.20 | 35.08 | 35.19 | 51.3K |
| 10:45 | 35.17 | 35.25 | 35.14 | 35.14 | 23.9K |
| 10:50 | 35.14 | 35.36 | 35.14 | 35.26 | 31.1K |
| 10:55 | 35.28 | 35.40 | 35.28 | 35.32 | 37.2K |
| 11:00 | 35.33 | 35.35 | 35.19 | 35.23 | 48.1K |
| 11:05 | 35.27 | 35.29 | 35.21 | 35.26 | 14.7K |
| 11:10 | 35.26 | 35.28 | 35.18 | 35.18 | 23.0K |
| 11:15 | 35.20 | 35.23 | 35.11 | 35.14 | 27.4K |
| 11:20 | 35.15 | 35.19 | 35.08 | 35.15 | 51.9K |
| 11:25 | 35.11 | 35.19 | 35.08 | 35.11 | 47.7K |
| 13:00 | 35.11 | 35.18 | 35.03 | 35.11 | 96.4K |
| 13:05 | 35.12 | 35.19 | 35.12 | 35.19 | 32.4K |
| 13:10 | 35.19 | 35.19 | 35.06 | 35.10 | 93.5K |
| 13:15 | 35.08 | 35.11 | 35.02 | 35.02 | 114.5K |
| 13:20 | 35.00 | 35.10 | 34.97 | 34.97 | 128.6K |
| 13:25 | 34.97 | 35.04 | 34.96 | 35.01 | 40.7K |
| 13:30 | 35.01 | 35.01 | 34.88 | 34.91 | 168.9K |
| 13:35 | 34.90 | 34.91 | 34.79 | 34.79 | 115.0K |
| 13:40 | 34.78 | 34.88 | 34.76 | 34.86 | 83.3K |
| 13:45 | 34.86 | 34.89 | 34.77 | 34.89 | 87.6K |
| 13:50 | 34.92 | 34.92 | 34.61 | 34.73 | 175.2K |
| 13:55 | 34.73 | 34.73 | 34.65 | 34.69 | 34.2K |
| 14:00 | 34.63 | 34.79 | 34.63 | 34.76 | 62.7K |
| 14:05 | 34.76 | 34.79 | 34.68 | 34.79 | 59.3K |
| 14:10 | 34.79 | 34.80 | 34.74 | 34.74 | 46.5K |
| 14:15 | 34.74 | 34.85 | 34.74 | 34.81 | 31.6K |
| 14:20 | 34.81 | 34.88 | 34.76 | 34.76 | 73.6K |
| 14:25 | 34.78 | 34.78 | 34.70 | 34.74 | 33.9K |
| 14:30 | 34.74 | 34.77 | 34.62 | 34.65 | 81.8K |
| 14:35 | 34.64 | 34.71 | 34.61 | 34.67 | 69.0K |
| 14:40 | 34.68 | 34.79 | 34.66 | 34.78 | 57.1K |
| 14:45 | 34.79 | 34.83 | 34.73 | 34.79 | 53.7K |
| 14:50 | 34.79 | 34.79 | 34.62 | 34.69 | 86.8K |
| 14:55 | 34.64 | 34.73 | 34.64 | 34.65 | 52.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 34.59 | 34.99 | 33.69 | 34.53 | 3.4M |
| 2025-09-26 | 35.75 | 36.00 | 34.61 | 34.65 | 4.2M |
| 2025-09-25 | 35.00 | 36.80 | 35.00 | 35.72 | 6.7M |
| 2025-09-24 | 32.50 | 35.92 | 32.21 | 35.35 | 7.3M |
| 2025-09-23 | 32.99 | 33.50 | 32.00 | 32.92 | 2.7M |
| 2025-09-22 | 33.66 | 34.65 | 32.68 | 33.18 | 3.0M |
| 2025-09-19 | 34.05 | 34.98 | 33.15 | 33.42 | 3.1M |
| 2025-09-18 | 34.45 | 35.75 | 33.48 | 34.33 | 6.6M |
| 2025-09-17 | 33.20 | 35.20 | 33.15 | 34.45 | 5.6M |
| 2025-09-16 | 31.96 | 34.30 | 31.78 | 33.39 | 4.9M |
| 2025-09-15 | 33.13 | 33.25 | 31.82 | 31.98 | 2.5M |
| 2025-09-12 | 33.30 | 33.47 | 32.52 | 32.76 | 2.9M |
| 2025-09-11 | 33.00 | 33.68 | 32.00 | 33.31 | 3.9M |
| 2025-09-10 | 31.97 | 33.79 | 31.58 | 32.80 | 5.2M |
| 2025-09-09 | 31.36 | 31.80 | 31.20 | 31.28 | 1.7M |
| 2025-09-08 | 31.80 | 31.86 | 31.19 | 31.51 | 1.8M |
| 2025-09-05 | 30.58 | 31.49 | 30.56 | 31.49 | 2.0M |
| 2025-09-04 | 31.30 | 31.65 | 30.08 | 30.40 | 2.4M |
| 2025-09-03 | 32.00 | 32.33 | 31.40 | 31.40 | 1.8M |
| 2025-09-02 | 32.63 | 32.69 | 31.42 | 32.00 | 2.9M |
| 2025-09-01 | 32.70 | 33.16 | 32.44 | 32.69 | 2.5M |
| 2025-08-29 | 33.66 | 33.71 | 32.71 | 32.71 | 4.2M |
| 2025-08-28 | 33.38 | 34.30 | 32.65 | 33.93 | 5.5M |
| 2025-08-27 | 34.52 | 35.51 | 33.30 | 33.30 | 7.3M |
| 2025-08-26 | 35.89 | 36.18 | 34.71 | 34.88 | 7.5M |
| 2025-08-25 | 35.89 | 38.00 | 35.89 | 36.31 | 12.8M |
| 2025-08-22 | 32.88 | 35.88 | 32.38 | 34.41 | 8.3M |
| 2025-08-21 | 33.70 | 33.99 | 32.72 | 32.93 | 5.0M |
| 2025-08-20 | 32.73 | 34.24 | 32.68 | 34.19 | 6.5M |
| 2025-08-19 | 33.15 | 33.77 | 32.70 | 32.86 | 4.3M |
| 2025-08-18 | 32.92 | 33.26 | 32.61 | 33.03 | 4.6M |
| 2025-08-15 | 33.00 | 33.46 | 32.55 | 32.93 | 4.1M |
| 2025-08-14 | 33.20 | 33.70 | 32.35 | 33.15 | 5.9M |
| 2025-08-13 | 31.99 | 33.47 | 31.99 | 33.12 | 7.1M |
| 2025-08-12 | 32.58 | 32.58 | 31.80 | 32.15 | 4.3M |
| 2025-08-11 | 31.80 | 33.18 | 31.80 | 32.58 | 5.6M |
| 2025-08-08 | 32.80 | 32.80 | 31.69 | 31.71 | 6.7M |
| 2025-08-07 | 31.85 | 34.98 | 31.10 | 33.40 | 11.1M |
| 2025-08-06 | 31.90 | 32.58 | 31.30 | 32.29 | 9.7M |
| 2025-08-05 | 35.00 | 36.66 | 32.30 | 32.90 | 16.1M |
| 2025-08-04 | 30.34 | 31.77 | 30.02 | 31.30 | 6.4M |
| 2025-08-01 | 28.71 | 31.00 | 28.58 | 30.66 | 7.5M |
| 2025-07-31 | 28.04 | 28.84 | 27.84 | 28.72 | 4.4M |
| 2025-07-30 | 27.65 | 29.00 | 27.36 | 28.13 | 4.1M |
| 2025-07-29 | 27.80 | 27.84 | 27.40 | 27.65 | 1.3M |
| 2025-07-28 | 27.88 | 28.08 | 27.74 | 27.84 | 1.1M |
| 2025-07-25 | 27.75 | 27.98 | 27.64 | 27.91 | 1.3M |
| 2025-07-24 | 27.50 | 27.91 | 27.43 | 27.75 | 1.3M |
| 2025-07-23 | 27.37 | 27.88 | 27.36 | 27.50 | 1.7M |
| 2025-07-22 | 27.62 | 27.64 | 27.27 | 27.50 | 2.0M |
| 2025-07-21 | 27.93 | 28.17 | 27.47 | 27.60 | 3.2M |
| 2025-07-18 | 28.15 | 28.52 | 27.98 | 28.17 | 1.4M |
| 2025-07-17 | 28.10 | 28.39 | 27.88 | 28.10 | 1.8M |
| 2025-07-16 | 28.30 | 28.66 | 28.00 | 28.10 | 1.9M |
| 2025-07-15 | 28.41 | 28.42 | 27.80 | 28.00 | 1.6M |
| 2025-07-14 | 28.38 | 28.74 | 28.05 | 28.42 | 1.8M |
| 2025-07-11 | 28.86 | 29.00 | 28.42 | 28.49 | 2.3M |
| 2025-07-10 | 28.00 | 29.50 | 27.91 | 28.98 | 3.9M |
| 2025-07-09 | 28.29 | 28.33 | 27.97 | 28.09 | 2.3M |
| 2025-07-08 | 28.14 | 28.42 | 27.95 | 28.36 | 2.6M |
| 2025-07-07 | 28.83 | 28.83 | 27.73 | 28.16 | 3.0M |
| 2025-07-04 | 29.38 | 29.58 | 28.77 | 28.84 | 2.2M |
| 2025-07-03 | 29.56 | 30.20 | 29.35 | 29.42 | 2.3M |
| 2025-07-02 | 29.84 | 30.39 | 29.30 | 29.79 | 3.2M |
| 2025-07-01 | 30.79 | 30.86 | 29.67 | 29.84 | 3.7M |
| 2025-06-30 | 28.22 | 31.10 | 28.20 | 30.50 | 8.7M |
| 2025-06-27 | 27.99 | 28.78 | 27.83 | 28.38 | 2.9M |
| 2025-06-26 | 28.60 | 28.74 | 27.91 | 27.94 | 3.3M |
| 2025-06-25 | 29.37 | 29.72 | 28.36 | 28.59 | 4.3M |
| 2025-06-24 | 28.03 | 29.75 | 27.81 | 29.37 | 6.1M |
| 2025-06-23 | 27.00 | 28.48 | 27.00 | 28.02 | 3.8M |
| 2025-06-20 | 26.50 | 28.88 | 26.50 | 27.63 | 6.5M |
| 2025-06-19 | 26.80 | 27.24 | 26.34 | 26.50 | 1.9M |
| 2025-06-18 | 27.20 | 27.52 | 26.70 | 27.09 | 2.3M |
| 2025-06-17 | 27.99 | 27.99 | 27.13 | 27.35 | 2.8M |
| 2025-06-16 | 27.90 | 28.28 | 27.50 | 27.85 | 2.9M |
| 2025-06-13 | 29.00 | 29.00 | 27.70 | 27.80 | 4.5M |
| 2025-06-12 | 29.18 | 29.65 | 28.72 | 29.27 | 4.7M |
| 2025-06-11 | 30.71 | 30.75 | 29.15 | 29.28 | 5.8M |
| 2025-06-10 | 31.10 | 31.49 | 29.75 | 30.44 | 5.8M |
| 2025-06-09 | 30.30 | 31.98 | 29.82 | 31.06 | 8.0M |
| 2025-06-06 | 31.00 | 31.20 | 30.25 | 30.29 | 6.8M |
| 2025-06-05 | 29.51 | 32.50 | 28.58 | 32.00 | 11.7M |
| 2025-06-04 | 30.78 | 31.50 | 29.02 | 29.85 | 11.8M |
| 2025-06-03 | 30.80 | 35.16 | 30.80 | 33.13 | 14.3M |
| 2025-05-30 | 28.00 | 31.78 | 27.50 | 30.39 | 13.1M |
| 2025-05-29 | 25.92 | 29.98 | 25.92 | 28.37 | 9.2M |
| 2025-05-28 | 26.55 | 26.98 | 26.15 | 26.22 | 1.6M |
| 2025-05-27 | 26.36 | 26.61 | 26.01 | 26.54 | 1.6M |
| 2025-05-26 | 26.01 | 26.53 | 25.60 | 26.36 | 2.0M |
| 2025-05-23 | 26.40 | 26.82 | 25.86 | 26.00 | 2.6M |
| 2025-05-22 | 26.31 | 26.96 | 26.26 | 26.37 | 1.4M |
| 2025-05-21 | 26.87 | 26.87 | 26.23 | 26.62 | 1.7M |
| 2025-05-20 | 27.15 | 27.27 | 26.51 | 26.87 | 1.7M |
| 2025-05-19 | 27.42 | 27.59 | 26.42 | 27.15 | 2.3M |
| 2025-05-16 | 27.42 | 27.80 | 27.37 | 27.63 | 1.7M |
| 2025-05-15 | 27.09 | 27.75 | 26.85 | 27.70 | 2.9M |
| 2025-05-14 | 27.51 | 27.58 | 26.65 | 27.03 | 2.8M |
| 2025-05-13 | 27.50 | 28.25 | 27.27 | 27.43 | 5.0M |
| 2025-05-12 | 26.23 | 28.09 | 26.22 | 27.28 | 6.6M |
| 2025-05-09 | 25.85 | 26.17 | 25.48 | 25.84 | 1.8M |
| 2025-05-08 | 25.36 | 26.10 | 25.35 | 26.09 | 2.0M |
| 2025-05-07 | 24.98 | 25.80 | 24.93 | 25.35 | 2.3M |
| 2025-05-06 | 23.69 | 25.20 | 23.69 | 24.86 | 2.3M |
| 2025-04-30 | 23.19 | 23.94 | 22.79 | 23.57 | 1.7M |
| 2025-04-29 | 22.20 | 23.10 | 22.20 | 22.86 | 1.0M |
| 2025-04-28 | 23.15 | 23.17 | 22.21 | 22.40 | 0.8M |
| 2025-04-25 | 23.33 | 23.49 | 22.80 | 22.92 | 1.1M |
| 2025-04-24 | 23.88 | 23.88 | 23.04 | 23.29 | 1.4M |
| 2025-04-23 | 23.98 | 24.10 | 23.72 | 23.84 | 1.1M |
| 2025-04-22 | 23.72 | 24.02 | 23.56 | 23.74 | 1.2M |
| 2025-04-21 | 23.50 | 23.85 | 23.20 | 23.71 | 0.7M |
| 2025-04-18 | 23.53 | 23.90 | 23.18 | 23.39 | 0.8M |
| 2025-04-17 | 23.84 | 24.67 | 23.40 | 23.73 | 1.8M |
| 2025-04-16 | 24.19 | 24.37 | 23.21 | 23.68 | 1.3M |
| 2025-04-15 | 24.55 | 24.68 | 23.95 | 24.19 | 2.0M |
| 2025-04-14 | 22.49 | 25.22 | 22.31 | 24.55 | 3.2M |
| 2025-04-11 | 21.99 | 22.58 | 21.55 | 22.25 | 1.3M |
| 2025-04-10 | 21.67 | 22.49 | 21.67 | 21.99 | 1.9M |
| 2025-04-09 | 20.60 | 21.46 | 19.68 | 21.27 | 2.1M |
| 2025-04-08 | 20.68 | 21.60 | 20.35 | 20.93 | 2.2M |
| 2025-04-07 | 22.70 | 23.14 | 20.10 | 20.37 | 3.5M |
| 2025-04-03 | 25.60 | 26.05 | 24.41 | 24.92 | 2.5M |
| 2025-04-02 | 26.76 | 26.81 | 26.00 | 26.08 | 2.1M |
| 2025-04-01 | 26.87 | 27.06 | 26.31 | 26.72 | 2.7M |
| 2025-03-31 | 25.67 | 27.19 | 25.08 | 26.78 | 3.9M |
| 2025-03-28 | 25.78 | 26.35 | 25.30 | 25.67 | 1.7M |
| 2025-03-27 | 25.59 | 26.30 | 25.15 | 26.00 | 2.0M |
| 2025-03-26 | 25.20 | 25.93 | 25.01 | 25.74 | 1.9M |
| 2025-03-25 | 25.12 | 25.80 | 24.83 | 25.20 | 2.4M |
| 2025-03-24 | 26.11 | 26.11 | 24.42 | 25.10 | 2.3M |
| 2025-03-21 | 27.03 | 27.50 | 25.78 | 26.06 | 2.8M |
| 2025-03-20 | 26.53 | 27.88 | 26.53 | 27.40 | 4.8M |
| 2025-03-19 | 27.19 | 27.44 | 26.59 | 26.71 | 3.6M |
| 2025-03-18 | 26.80 | 28.20 | 26.52 | 27.56 | 6.1M |
| 2025-03-17 | 23.80 | 27.94 | 23.66 | 27.52 | 7.8M |
| 2025-03-14 | 23.12 | 23.87 | 23.05 | 23.77 | 2.0M |
| 2025-03-13 | 23.30 | 23.45 | 22.88 | 23.18 | 1.1M |
| 2025-03-12 | 23.78 | 23.92 | 23.31 | 23.35 | 1.4M |
| 2025-03-11 | 23.31 | 23.70 | 23.02 | 23.55 | 1.5M |
| 2025-03-10 | 23.27 | 23.45 | 23.15 | 23.40 | 1.0M |
| 2025-03-07 | 22.95 | 23.62 | 22.80 | 23.29 | 2.2M |
| 2025-03-06 | 22.55 | 23.07 | 22.54 | 22.95 | 1.8M |
| 2025-03-05 | 22.80 | 22.85 | 22.22 | 22.49 | 1.3M |
| 2025-03-04 | 22.21 | 22.86 | 22.18 | 22.80 | 1.1M |
| 2025-03-03 | 22.33 | 22.85 | 22.17 | 22.36 | 1.2M |
| 2025-02-28 | 22.98 | 23.24 | 22.23 | 22.31 | 1.5M |
| 2025-02-27 | 23.48 | 23.55 | 22.65 | 23.06 | 1.4M |
| 2025-02-26 | 23.11 | 23.56 | 23.02 | 23.41 | 1.4M |
| 2025-02-25 | 23.00 | 23.41 | 22.87 | 23.09 | 1.3M |
| 2025-02-24 | 22.82 | 23.32 | 22.51 | 23.14 | 1.9M |
| 2025-02-21 | 22.80 | 23.12 | 22.49 | 22.82 | 1.5M |
| 2025-02-20 | 22.81 | 23.09 | 22.60 | 22.79 | 1.1M |
| 2025-02-19 | 22.13 | 22.82 | 22.02 | 22.79 | 1.1M |
| 2025-02-18 | 22.93 | 23.02 | 22.04 | 22.10 | 1.2M |
| 2025-02-17 | 23.06 | 23.28 | 22.61 | 22.94 | 1.8M |
| 2025-02-14 | 22.96 | 23.80 | 22.91 | 23.28 | 1.7M |
| 2025-02-13 | 23.33 | 23.56 | 22.86 | 23.12 | 1.9M |
| 2025-02-12 | 22.26 | 23.68 | 22.11 | 23.41 | 2.8M |
| 2025-02-11 | 22.57 | 22.78 | 22.08 | 22.26 | 0.9M |
| 2025-02-10 | 22.39 | 22.59 | 22.21 | 22.57 | 1.1M |
| 2025-02-07 | 22.24 | 22.61 | 22.12 | 22.38 | 1.1M |
| 2025-02-06 | 21.83 | 22.14 | 21.65 | 22.14 | 1.1M |
| 2025-02-05 | 21.92 | 22.13 | 21.75 | 21.88 | 0.7M |
| 2025-01-27 | 22.25 | 22.50 | 21.81 | 21.81 | 0.8M |
| 2025-01-24 | 21.83 | 22.21 | 21.58 | 22.19 | 1.1M |
| 2025-01-23 | 22.12 | 22.37 | 21.79 | 21.81 | 1.1M |
| 2025-01-22 | 22.20 | 22.30 | 21.68 | 21.80 | 0.9M |
| 2025-01-21 | 22.20 | 22.30 | 21.62 | 21.95 | 0.7M |
| 2025-01-20 | 22.23 | 22.52 | 22.02 | 22.21 | 1.1M |
| 2025-01-17 | 21.82 | 22.67 | 21.80 | 22.23 | 1.0M |
| 2025-01-16 | 22.32 | 22.52 | 21.75 | 21.95 | 1.2M |
| 2025-01-15 | 22.60 | 22.67 | 22.19 | 22.37 | 0.8M |
| 2025-01-14 | 21.65 | 22.53 | 21.65 | 22.51 | 1.1M |
| 2025-01-13 | 21.67 | 21.70 | 21.00 | 21.63 | 0.7M |
| 2025-01-10 | 22.60 | 22.74 | 21.55 | 21.64 | 1.0M |
| 2025-01-09 | 23.11 | 23.11 | 22.51 | 22.60 | 1.0M |
| 2025-01-08 | 22.95 | 23.28 | 22.11 | 23.11 | 2.0M |
| 2025-01-07 | 21.35 | 23.25 | 21.10 | 23.14 | 3.0M |
| 2025-01-06 | 20.79 | 21.94 | 19.75 | 21.35 | 1.9M |
| 2025-01-03 | 21.50 | 21.58 | 20.71 | 20.78 | 1.6M |
| 2025-01-02 | 21.97 | 22.35 | 21.15 | 21.34 | 1.2M |