24.72
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.02 | 26.85 | 25.99 | 26.50 | 590.4K |
| 09:35 | 26.50 | 26.78 | 26.45 | 26.61 | 608.2K |
| 09:40 | 26.61 | 26.61 | 26.30 | 26.44 | 379.3K |
| 09:45 | 26.35 | 26.60 | 26.35 | 26.42 | 268.7K |
| 09:50 | 26.42 | 26.45 | 26.23 | 26.23 | 139.7K |
| 09:55 | 26.22 | 26.51 | 26.21 | 26.48 | 335.2K |
| 10:00 | 26.40 | 26.48 | 26.24 | 26.33 | 309.2K |
| 10:05 | 26.27 | 26.41 | 26.25 | 26.40 | 92.9K |
| 10:10 | 26.37 | 26.39 | 26.15 | 26.20 | 79.7K |
| 10:15 | 26.19 | 26.30 | 26.05 | 26.05 | 92.1K |
| 10:20 | 26.05 | 26.15 | 26.05 | 26.15 | 91.6K |
| 10:25 | 26.16 | 26.21 | 26.01 | 26.07 | 169.9K |
| 10:30 | 26.04 | 26.15 | 26.04 | 26.09 | 33.1K |
| 10:35 | 26.09 | 26.10 | 26.00 | 26.04 | 33.5K |
| 10:40 | 26.04 | 26.06 | 26.03 | 26.04 | 24.8K |
| 10:45 | 26.06 | 26.10 | 26.04 | 26.07 | 21.1K |
| 10:50 | 26.08 | 26.14 | 26.05 | 26.08 | 29.5K |
| 10:55 | 26.08 | 26.11 | 26.05 | 26.08 | 9.8K |
| 11:00 | 26.06 | 26.25 | 26.06 | 26.18 | 81.8K |
| 11:05 | 26.24 | 26.33 | 26.12 | 26.33 | 92.0K |
| 11:10 | 26.35 | 26.36 | 26.21 | 26.32 | 72.4K |
| 11:15 | 26.30 | 26.30 | 26.21 | 26.21 | 17.9K |
| 11:20 | 26.16 | 26.17 | 26.10 | 26.16 | 65.5K |
| 11:25 | 26.15 | 26.15 | 26.09 | 26.13 | 23.0K |
| 13:00 | 26.13 | 26.13 | 26.01 | 26.02 | 67.2K |
| 13:05 | 26.01 | 26.01 | 25.88 | 25.92 | 120.9K |
| 13:10 | 25.92 | 26.00 | 25.88 | 25.95 | 141.4K |
| 13:15 | 25.96 | 25.96 | 25.83 | 25.84 | 96.1K |
| 13:20 | 25.84 | 25.89 | 25.84 | 25.85 | 76.6K |
| 13:25 | 25.85 | 25.88 | 25.82 | 25.83 | 64.7K |
| 13:30 | 25.82 | 25.82 | 25.73 | 25.80 | 102.1K |
| 13:35 | 25.78 | 25.78 | 25.70 | 25.71 | 100.0K |
| 13:40 | 25.71 | 25.76 | 25.69 | 25.75 | 49.7K |
| 13:45 | 25.76 | 25.93 | 25.72 | 25.92 | 38.8K |
| 13:50 | 25.91 | 25.91 | 25.75 | 25.75 | 46.1K |
| 13:55 | 25.77 | 25.78 | 25.60 | 25.60 | 130.0K |
| 14:00 | 25.65 | 25.73 | 25.63 | 25.73 | 35.7K |
| 14:05 | 25.72 | 25.77 | 25.67 | 25.73 | 46.9K |
| 14:10 | 25.70 | 25.74 | 25.68 | 25.68 | 36.3K |
| 14:15 | 25.70 | 25.78 | 25.68 | 25.76 | 55.0K |
| 14:20 | 25.75 | 25.80 | 25.72 | 25.74 | 89.1K |
| 14:25 | 25.74 | 25.74 | 25.65 | 25.74 | 68.2K |
| 14:30 | 25.73 | 25.79 | 25.60 | 25.61 | 76.0K |
| 14:35 | 25.61 | 25.70 | 25.61 | 25.65 | 54.2K |
| 14:40 | 25.65 | 25.78 | 25.64 | 25.76 | 52.2K |
| 14:45 | 25.76 | 25.81 | 25.72 | 25.75 | 58.9K |
| 14:50 | 25.73 | 25.73 | 25.61 | 25.61 | 102.2K |
| 14:55 | 25.63 | 25.64 | 25.60 | 25.60 | 39.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 24.89 | 25.23 | 24.44 | 24.72 | 7.9M |
| 2025-09-29 | 25.90 | 25.90 | 24.63 | 24.80 | 8.2M |
| 2025-09-26 | 26.02 | 26.85 | 25.60 | 25.60 | 5.4M |
| 2025-09-25 | 26.09 | 26.38 | 25.72 | 26.15 | 4.9M |
| 2025-09-24 | 25.54 | 26.35 | 25.19 | 26.26 | 5.3M |
| 2025-09-23 | 26.86 | 26.92 | 25.17 | 25.56 | 8.4M |
| 2025-09-22 | 26.42 | 27.05 | 25.91 | 26.93 | 6.7M |
| 2025-09-19 | 27.60 | 28.04 | 25.81 | 26.69 | 15.4M |
| 2025-09-18 | 28.00 | 29.45 | 26.68 | 27.77 | 18.6M |
| 2025-09-17 | 26.80 | 27.70 | 25.88 | 27.70 | 11.2M |
| 2025-09-16 | 25.95 | 27.50 | 25.86 | 26.83 | 10.8M |
| 2025-09-15 | 26.64 | 27.00 | 25.04 | 26.00 | 12.4M |
| 2025-09-12 | 26.33 | 26.79 | 25.81 | 26.27 | 10.9M |
| 2025-09-11 | 25.60 | 26.95 | 25.28 | 26.47 | 8.9M |
| 2025-09-10 | 25.16 | 26.64 | 25.16 | 25.90 | 9.1M |
| 2025-09-09 | 25.70 | 25.94 | 25.00 | 25.16 | 11.3M |
| 2025-09-08 | 23.32 | 26.00 | 22.91 | 25.90 | 20.6M |
| 2025-09-05 | 22.72 | 23.39 | 22.32 | 23.19 | 6.5M |
| 2025-09-04 | 22.95 | 23.39 | 21.81 | 22.26 | 10.1M |
| 2025-09-03 | 23.34 | 23.88 | 22.90 | 22.95 | 9.2M |
| 2025-09-02 | 24.16 | 24.28 | 22.40 | 23.25 | 13.5M |
| 2025-09-01 | 23.39 | 24.49 | 23.28 | 24.19 | 10.2M |
| 2025-08-29 | 23.98 | 24.10 | 23.33 | 23.60 | 8.7M |
| 2025-08-28 | 23.12 | 23.95 | 22.90 | 23.65 | 12.2M |
| 2025-08-27 | 22.70 | 24.00 | 22.56 | 23.06 | 15.4M |
| 2025-08-26 | 21.10 | 23.48 | 21.10 | 22.95 | 25.3M |
| 2025-08-25 | 19.83 | 21.21 | 19.83 | 21.03 | 16.5M |
| 2025-08-22 | 19.73 | 20.14 | 19.66 | 19.83 | 7.2M |
| 2025-08-21 | 19.82 | 19.96 | 19.64 | 19.75 | 5.5M |
| 2025-08-20 | 19.64 | 19.77 | 19.46 | 19.70 | 5.7M |
| 2025-08-19 | 19.82 | 19.92 | 19.49 | 19.75 | 5.8M |
| 2025-08-18 | 19.33 | 19.86 | 19.33 | 19.84 | 7.9M |
| 2025-08-15 | 19.25 | 19.45 | 19.20 | 19.36 | 8.8M |
| 2025-08-14 | 19.35 | 19.95 | 19.18 | 19.20 | 14.3M |
| 2025-08-13 | 19.52 | 19.84 | 19.40 | 19.49 | 7.5M |
| 2025-08-12 | 19.49 | 19.72 | 19.14 | 19.41 | 7.3M |
| 2025-08-11 | 18.82 | 19.88 | 18.79 | 19.40 | 13.4M |
| 2025-08-08 | 18.44 | 18.94 | 18.30 | 18.77 | 7.4M |
| 2025-08-07 | 18.22 | 18.74 | 18.22 | 18.43 | 8.6M |
| 2025-08-06 | 18.18 | 18.29 | 18.01 | 18.23 | 4.7M |
| 2025-08-05 | 17.95 | 18.15 | 17.95 | 18.04 | 4.8M |
| 2025-08-04 | 17.73 | 17.96 | 17.63 | 17.95 | 4.7M |
| 2025-08-01 | 17.97 | 17.99 | 17.66 | 17.82 | 5.5M |
| 2025-07-31 | 18.16 | 18.36 | 17.87 | 17.94 | 5.3M |
| 2025-07-30 | 18.29 | 18.36 | 17.85 | 18.08 | 5.9M |
| 2025-07-29 | 18.10 | 18.42 | 18.00 | 18.27 | 5.0M |
| 2025-07-28 | 17.99 | 18.25 | 17.88 | 18.18 | 5.7M |
| 2025-07-25 | 17.63 | 18.03 | 17.55 | 17.91 | 7.0M |
| 2025-07-24 | 17.51 | 17.66 | 17.41 | 17.63 | 4.3M |
| 2025-07-23 | 17.48 | 17.72 | 17.38 | 17.51 | 4.6M |
| 2025-07-22 | 17.50 | 17.86 | 17.42 | 17.50 | 6.1M |
| 2025-07-21 | 17.31 | 17.89 | 17.19 | 17.69 | 8.5M |
| 2025-07-18 | 17.25 | 17.46 | 17.13 | 17.40 | 5.3M |
| 2025-07-17 | 16.86 | 17.49 | 16.81 | 17.25 | 9.0M |
| 2025-07-16 | 16.84 | 16.99 | 16.80 | 16.86 | 2.8M |
| 2025-07-15 | 16.84 | 16.97 | 16.73 | 16.91 | 3.9M |
| 2025-07-14 | 16.63 | 17.05 | 16.50 | 16.87 | 5.6M |
| 2025-07-11 | 16.64 | 16.75 | 16.52 | 16.59 | 4.9M |
| 2025-07-10 | 16.59 | 16.82 | 16.50 | 16.69 | 3.6M |
| 2025-07-09 | 17.05 | 17.05 | 16.52 | 16.59 | 6.0M |
| 2025-07-08 | 16.55 | 17.28 | 16.50 | 16.91 | 8.7M |
| 2025-07-07 | 16.44 | 16.49 | 16.20 | 16.37 | 3.2M |
| 2025-07-04 | 16.51 | 16.56 | 16.20 | 16.37 | 3.4M |
| 2025-07-03 | 16.50 | 16.64 | 16.35 | 16.51 | 3.3M |
| 2025-07-02 | 16.92 | 16.92 | 16.41 | 16.52 | 5.1M |
| 2025-07-01 | 16.78 | 17.00 | 16.70 | 16.92 | 3.6M |
| 2025-06-30 | 16.79 | 16.95 | 16.68 | 16.85 | 4.4M |
| 2025-06-27 | 16.60 | 16.90 | 16.40 | 16.79 | 5.4M |
| 2025-06-26 | 16.26 | 17.04 | 16.18 | 16.53 | 10.9M |
| 2025-06-25 | 16.29 | 16.38 | 16.08 | 16.26 | 5.0M |
| 2025-06-24 | 16.14 | 16.36 | 16.13 | 16.30 | 3.7M |
| 2025-06-23 | 15.86 | 16.30 | 15.77 | 16.12 | 5.3M |
| 2025-06-20 | 15.34 | 16.05 | 15.34 | 15.84 | 8.1M |
| 2025-06-19 | 15.61 | 15.80 | 15.31 | 15.38 | 3.5M |
| 2025-06-18 | 15.71 | 15.74 | 15.45 | 15.69 | 3.2M |
| 2025-06-17 | 15.64 | 15.72 | 15.51 | 15.65 | 2.4M |
| 2025-06-16 | 15.61 | 15.78 | 15.52 | 15.63 | 2.4M |
| 2025-06-13 | 15.94 | 15.94 | 15.53 | 15.61 | 4.3M |
| 2025-06-12 | 16.00 | 16.08 | 15.86 | 15.94 | 2.4M |
| 2025-06-11 | 15.92 | 16.06 | 15.86 | 15.94 | 2.6M |
| 2025-06-10 | 19.48 | 19.50 | 18.71 | 19.02 | 3.7M |
| 2025-06-09 | 19.32 | 19.42 | 19.19 | 19.38 | 2.1M |
| 2025-06-06 | 19.37 | 19.40 | 19.12 | 19.24 | 1.9M |
| 2025-06-05 | 19.46 | 19.46 | 19.10 | 19.34 | 4.0M |
| 2025-06-04 | 18.96 | 19.92 | 18.90 | 19.48 | 6.9M |
| 2025-06-03 | 18.83 | 18.95 | 18.70 | 18.91 | 2.4M |
| 2025-05-30 | 19.37 | 19.40 | 18.80 | 18.83 | 3.4M |
| 2025-05-29 | 19.17 | 19.49 | 19.03 | 19.38 | 4.2M |
| 2025-05-28 | 18.64 | 19.21 | 18.64 | 19.14 | 4.4M |
| 2025-05-27 | 18.74 | 18.83 | 18.50 | 18.63 | 2.3M |
| 2025-05-26 | 18.93 | 18.96 | 18.60 | 18.74 | 4.3M |
| 2025-05-23 | 18.65 | 19.73 | 18.50 | 18.92 | 5.7M |
| 2025-05-22 | 18.81 | 19.21 | 18.50 | 18.54 | 3.8M |
| 2025-05-21 | 19.15 | 19.25 | 18.87 | 18.90 | 2.9M |
| 2025-05-20 | 19.02 | 19.22 | 18.86 | 19.16 | 2.6M |
| 2025-05-19 | 18.90 | 19.26 | 18.68 | 19.12 | 3.1M |
| 2025-05-16 | 18.81 | 19.27 | 18.80 | 18.90 | 2.4M |
| 2025-05-15 | 18.94 | 19.36 | 18.65 | 18.90 | 4.2M |
| 2025-05-14 | 19.38 | 19.41 | 18.72 | 18.93 | 5.2M |
| 2025-05-13 | 19.65 | 19.68 | 19.18 | 19.26 | 2.6M |
| 2025-05-12 | 19.37 | 19.47 | 19.17 | 19.33 | 2.6M |
| 2025-05-09 | 19.70 | 19.70 | 18.94 | 19.16 | 4.2M |
| 2025-05-08 | 19.21 | 19.88 | 19.15 | 19.70 | 3.7M |
| 2025-05-07 | 19.60 | 19.87 | 19.15 | 19.31 | 3.7M |
| 2025-05-06 | 18.39 | 19.78 | 18.38 | 19.49 | 6.8M |
| 2025-04-30 | 17.95 | 18.33 | 17.86 | 18.17 | 2.5M |
| 2025-04-29 | 17.80 | 18.23 | 17.60 | 17.85 | 3.1M |
| 2025-04-28 | 18.25 | 18.28 | 17.66 | 17.68 | 3.4M |
| 2025-04-25 | 18.40 | 18.55 | 18.02 | 18.19 | 4.0M |
| 2025-04-24 | 19.00 | 19.08 | 18.20 | 18.40 | 3.9M |
| 2025-04-23 | 18.98 | 19.07 | 18.70 | 18.96 | 3.4M |
| 2025-04-22 | 18.90 | 19.15 | 18.61 | 18.95 | 4.3M |
| 2025-04-21 | 18.56 | 19.55 | 18.56 | 18.89 | 7.2M |
| 2025-04-18 | 18.12 | 18.42 | 17.92 | 18.32 | 2.5M |
| 2025-04-17 | 17.41 | 18.48 | 17.34 | 18.14 | 4.2M |
| 2025-04-16 | 18.42 | 18.55 | 17.62 | 17.87 | 3.9M |
| 2025-04-15 | 18.97 | 18.97 | 18.37 | 18.55 | 2.6M |
| 2025-04-14 | 19.07 | 19.29 | 18.81 | 18.85 | 3.8M |
| 2025-04-11 | 19.38 | 19.38 | 18.24 | 18.95 | 4.8M |
| 2025-04-10 | 18.69 | 19.12 | 18.34 | 18.36 | 5.3M |
| 2025-04-09 | 16.80 | 18.20 | 16.02 | 18.08 | 6.4M |
| 2025-04-08 | 17.96 | 18.45 | 16.95 | 17.33 | 5.7M |
| 2025-04-07 | 19.30 | 19.65 | 16.52 | 17.44 | 9.3M |
| 2025-04-03 | 20.45 | 20.77 | 20.16 | 20.26 | 2.9M |
| 2025-04-02 | 20.60 | 21.03 | 20.32 | 20.66 | 2.3M |
| 2025-04-01 | 20.42 | 20.78 | 20.32 | 20.59 | 2.7M |
| 2025-03-31 | 20.58 | 20.60 | 20.12 | 20.42 | 2.9M |
| 2025-03-28 | 21.49 | 21.69 | 20.22 | 20.62 | 7.3M |
| 2025-03-27 | 21.54 | 21.78 | 21.12 | 21.44 | 2.4M |
| 2025-03-26 | 21.60 | 21.83 | 21.48 | 21.60 | 1.6M |
| 2025-03-25 | 21.87 | 21.97 | 21.33 | 21.46 | 2.9M |
| 2025-03-24 | 22.01 | 22.16 | 21.33 | 21.75 | 2.7M |
| 2025-03-21 | 22.54 | 22.54 | 21.87 | 22.07 | 4.1M |
| 2025-03-20 | 22.85 | 22.90 | 22.44 | 22.50 | 3.5M |
| 2025-03-19 | 23.48 | 23.48 | 22.62 | 22.84 | 5.4M |
| 2025-03-18 | 23.00 | 24.02 | 22.83 | 23.49 | 7.2M |
| 2025-03-17 | 22.64 | 23.18 | 22.48 | 23.06 | 4.9M |
| 2025-03-14 | 22.62 | 22.86 | 22.01 | 22.55 | 8.7M |
| 2025-03-13 | 23.47 | 23.52 | 22.36 | 22.69 | 5.5M |
| 2025-03-12 | 23.72 | 23.89 | 23.33 | 23.41 | 4.2M |
| 2025-03-11 | 23.70 | 24.20 | 23.15 | 23.71 | 6.9M |
| 2025-03-10 | 24.59 | 24.69 | 23.70 | 24.15 | 7.0M |
| 2025-03-07 | 25.57 | 25.99 | 24.55 | 24.70 | 6.8M |
| 2025-03-06 | 25.48 | 26.06 | 25.23 | 25.57 | 4.4M |
| 2025-03-05 | 25.38 | 25.65 | 24.74 | 25.42 | 4.3M |
| 2025-03-04 | 25.01 | 25.70 | 24.86 | 25.43 | 4.2M |
| 2025-03-03 | 24.87 | 25.90 | 24.26 | 25.20 | 6.6M |
| 2025-02-28 | 25.20 | 25.45 | 24.50 | 24.75 | 7.3M |
| 2025-02-27 | 25.56 | 25.86 | 24.80 | 25.46 | 10.7M |
| 2025-02-26 | 23.45 | 25.86 | 23.41 | 25.47 | 13.5M |
| 2025-02-25 | 23.50 | 23.72 | 23.06 | 23.25 | 5.5M |
| 2025-02-24 | 24.65 | 24.65 | 23.35 | 23.72 | 7.4M |
| 2025-02-21 | 24.17 | 24.93 | 24.17 | 24.53 | 7.2M |
| 2025-02-20 | 24.45 | 25.24 | 24.18 | 24.23 | 5.0M |
| 2025-02-19 | 22.98 | 24.28 | 22.90 | 24.10 | 6.0M |
| 2025-02-18 | 24.57 | 24.60 | 22.96 | 23.02 | 8.6M |
| 2025-02-17 | 24.60 | 25.17 | 23.85 | 24.35 | 7.7M |
| 2025-02-14 | 26.41 | 26.41 | 24.17 | 24.62 | 15.0M |
| 2025-02-13 | 26.10 | 26.98 | 25.38 | 26.44 | 11.2M |
| 2025-02-12 | 25.64 | 26.60 | 25.41 | 25.80 | 6.7M |
| 2025-02-11 | 25.60 | 26.30 | 25.03 | 25.81 | 6.9M |
| 2025-02-10 | 23.77 | 26.00 | 23.56 | 25.42 | 13.2M |
| 2025-02-07 | 23.39 | 24.66 | 22.76 | 24.00 | 9.1M |
| 2025-02-06 | 21.73 | 23.17 | 21.57 | 23.01 | 4.9M |
| 2025-02-05 | 22.04 | 22.35 | 21.55 | 21.74 | 3.1M |
| 2025-01-27 | 22.24 | 22.70 | 21.85 | 21.85 | 3.9M |
| 2025-01-24 | 21.70 | 22.54 | 21.61 | 22.15 | 4.0M |
| 2025-01-23 | 22.40 | 22.96 | 21.70 | 21.72 | 5.9M |
| 2025-01-22 | 22.81 | 23.32 | 22.06 | 22.15 | 6.3M |
| 2025-01-21 | 22.95 | 23.50 | 22.75 | 22.88 | 6.2M |
| 2025-01-20 | 23.30 | 23.88 | 22.35 | 22.73 | 6.7M |
| 2025-01-17 | 22.90 | 23.69 | 22.32 | 23.20 | 7.0M |
| 2025-01-16 | 21.83 | 22.60 | 21.61 | 22.37 | 4.5M |
| 2025-01-15 | 21.99 | 22.08 | 21.58 | 21.96 | 3.3M |
| 2025-01-14 | 20.55 | 21.95 | 20.55 | 21.94 | 4.1M |
| 2025-01-13 | 20.00 | 20.96 | 19.85 | 20.44 | 3.2M |
| 2025-01-10 | 20.59 | 21.15 | 20.20 | 20.20 | 3.8M |
| 2025-01-09 | 19.79 | 20.80 | 19.70 | 20.48 | 6.3M |
| 2025-01-08 | 21.02 | 21.02 | 19.56 | 19.85 | 9.1M |
| 2025-01-07 | 21.02 | 21.50 | 20.29 | 21.02 | 5.1M |
| 2025-01-06 | 21.61 | 22.11 | 20.77 | 21.19 | 3.5M |
| 2025-01-03 | 22.15 | 22.60 | 21.63 | 21.83 | 2.6M |
| 2025-01-02 | 23.10 | 23.10 | 21.81 | 22.02 | 2.9M |