23.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 23.90 | 23.90 | 23.90 | 23.90 | 95.6K |
| 10:00 | 23.90 | 23.90 | 23.80 | 23.80 | 167.8K |
| 10:05 | 23.80 | 23.90 | 23.80 | 23.90 | 644.5K |
| 10:10 | 23.80 | 23.90 | 23.80 | 23.80 | 22.0K |
| 10:15 | 23.80 | 23.80 | 23.70 | 23.70 | 289.4K |
| 10:20 | 23.80 | 23.80 | 23.70 | 23.80 | 18.0K |
| 10:25 | 23.70 | 23.80 | 23.70 | 23.80 | 24.9K |
| 10:30 | 23.80 | 23.80 | 23.70 | 23.70 | 1,515.7K |
| 10:35 | 23.80 | 23.80 | 23.80 | 23.80 | 43.0K |
| 10:40 | 23.80 | 23.80 | 23.70 | 23.80 | 1,617.5K |
| 10:45 | 23.80 | 23.80 | 23.70 | 23.80 | 86.6K |
| 10:50 | 23.80 | 23.80 | 23.70 | 23.70 | 3.9K |
| 10:55 | 23.70 | 23.80 | 23.70 | 23.70 | 465.7K |
| 11:00 | 23.70 | 23.80 | 23.70 | 23.70 | 54.8K |
| 11:05 | 23.70 | 23.80 | 23.70 | 23.70 | 19.2K |
| 11:10 | 23.70 | 23.80 | 23.70 | 23.70 | 22.4K |
| 11:15 | 23.70 | 23.80 | 23.70 | 23.70 | 73.5K |
| 11:20 | 23.70 | 23.80 | 23.70 | 23.70 | 10.8K |
| 11:25 | 23.80 | 23.80 | 23.70 | 23.70 | 128.0K |
| 11:30 | 23.70 | 23.70 | 23.50 | 23.50 | 2,973.3K |
| 11:35 | 23.50 | 23.60 | 23.50 | 23.60 | 81.6K |
| 11:40 | 23.50 | 23.60 | 23.50 | 23.50 | 109.0K |
| 11:45 | 23.50 | 23.60 | 23.50 | 23.60 | 39.8K |
| 11:50 | 23.50 | 23.60 | 23.50 | 23.60 | 27.2K |
| 11:55 | 23.60 | 23.60 | 23.50 | 23.50 | 42.0K |
| 12:00 | 23.50 | 23.60 | 23.50 | 23.50 | 1,824.0K |
| 12:05 | 23.50 | 23.60 | 23.50 | 23.50 | 120.1K |
| 12:10 | 23.60 | 23.60 | 23.50 | 23.60 | 40.4K |
| 12:15 | 23.60 | 23.60 | 23.50 | 23.50 | 2.2K |
| 12:20 | 23.50 | 23.50 | 23.50 | 23.50 | 626.7K |
| 12:25 | 23.50 | 23.50 | 23.40 | 23.40 | 564.4K |
| 13:55 | 23.50 | 23.50 | 23.40 | 23.50 | 126.6K |
| 14:00 | 23.50 | 23.50 | 23.40 | 23.50 | 152.3K |
| 14:05 | 23.40 | 23.50 | 23.40 | 23.40 | 37.7K |
| 14:10 | 23.40 | 23.50 | 23.40 | 23.40 | 121.4K |
| 14:15 | 23.40 | 23.50 | 23.30 | 23.40 | 1,013.8K |
| 14:20 | 23.40 | 23.50 | 23.40 | 23.50 | 2,079.6K |
| 14:25 | 23.50 | 23.50 | 23.40 | 23.50 | 1.2K |
| 14:30 | 23.50 | 23.50 | 23.40 | 23.40 | 5.7K |
| 14:35 | 23.40 | 23.50 | 23.40 | 23.50 | 20.9K |
| 14:40 | 23.40 | 23.50 | 23.40 | 23.40 | 20.1K |
| 14:45 | 23.40 | 23.50 | 23.40 | 23.50 | 52.4K |
| 14:50 | 23.50 | 23.50 | 23.40 | 23.50 | 19.4K |
| 14:55 | 23.40 | 23.50 | 23.40 | 23.50 | 24.2K |
| 15:00 | 23.50 | 23.50 | 23.40 | 23.40 | 7.5K |
| 15:05 | 23.50 | 23.50 | 23.40 | 23.50 | 97.2K |
| 15:10 | 23.40 | 23.50 | 23.40 | 23.50 | 10.1K |
| 15:15 | 23.50 | 23.50 | 23.40 | 23.40 | 71.2K |
| 15:20 | 23.40 | 23.50 | 23.40 | 23.40 | 144.8K |
| 15:25 | 23.40 | 23.50 | 23.40 | 23.50 | 23.6K |
| 15:30 | 23.40 | 23.50 | 23.40 | 23.40 | 86.4K |
| 15:35 | 23.40 | 23.50 | 23.40 | 23.40 | 48.5K |
| 15:40 | 23.40 | 23.50 | 23.40 | 23.40 | 104.0K |
| 15:45 | 23.40 | 23.50 | 23.40 | 23.40 | 92.1K |
| 15:50 | 23.40 | 23.50 | 23.40 | 23.40 | 154.3K |
| 15:55 | 23.40 | 23.40 | 23.40 | 23.40 | 113.7K |
| 16:00 | 23.40 | 23.50 | 23.30 | 23.30 | 1,534.9K |
| 16:05 | 23.30 | 23.40 | 23.30 | 23.30 | 231.0K |
| 16:10 | 23.40 | 23.40 | 23.30 | 23.30 | 308.9K |
| 16:15 | 23.30 | 23.40 | 23.30 | 23.30 | 237.0K |
| 16:20 | 23.30 | 23.40 | 23.30 | 23.30 | 382.4K |
| 16:25 | 23.30 | 23.40 | 23.30 | 23.30 | 335.0K |
| 16:35 | 23.30 | 23.30 | 23.30 | 23.30 | 2,893.5K |
| 17:45 | 23.30 | 23.30 | 23.30 | 23.30 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 23.30 | 23.30 | 22.90 | 23.00 | 9.4M |
| 2025-09-30 | 23.40 | 23.40 | 22.80 | 23.10 | 19.2M |
| 2025-09-29 | 23.60 | 23.60 | 23.20 | 23.50 | 12.0M |
| 2025-09-26 | 23.70 | 23.70 | 23.30 | 23.40 | 11.4M |
| 2025-09-25 | 23.40 | 23.80 | 23.40 | 23.70 | 10.1M |
| 2025-09-24 | 23.30 | 23.50 | 23.10 | 23.30 | 19.3M |
| 2025-09-23 | 23.50 | 24.00 | 23.20 | 23.40 | 26.0M |
| 2025-09-22 | 23.90 | 23.90 | 23.30 | 23.30 | 22.3M |
| 2025-09-19 | 24.00 | 24.10 | 23.80 | 23.80 | 19.9M |
| 2025-09-18 | 24.60 | 24.70 | 23.90 | 24.00 | 29.9M |
| 2025-09-17 | 24.70 | 25.25 | 24.40 | 24.50 | 38.0M |
| 2025-09-16 | 24.10 | 24.70 | 24.10 | 24.70 | 39.3M |
| 2025-09-15 | 24.20 | 24.20 | 23.70 | 24.10 | 16.6M |
| 2025-09-12 | 24.00 | 24.50 | 23.90 | 24.20 | 26.3M |
| 2025-09-11 | 23.90 | 24.10 | 23.70 | 23.90 | 22.2M |
| 2025-09-10 | 24.10 | 24.10 | 23.70 | 23.90 | 15.0M |
| 2025-09-09 | 24.20 | 24.30 | 23.70 | 24.10 | 20.7M |
| 2025-09-08 | 24.50 | 24.60 | 24.20 | 24.30 | 10.3M |
| 2025-09-05 | 24.40 | 24.70 | 24.00 | 24.30 | 14.5M |
| 2025-09-04 | 23.80 | 24.60 | 23.60 | 24.20 | 19.7M |
| 2025-09-03 | 23.60 | 24.00 | 23.50 | 23.80 | 12.1M |
| 2025-09-02 | 23.60 | 23.70 | 23.30 | 23.60 | 9.1M |
| 2025-09-01 | 23.30 | 23.60 | 23.10 | 23.50 | 8.6M |
| 2025-08-29 | 23.80 | 24.10 | 23.30 | 23.40 | 24.7M |
| 2025-08-28 | 24.00 | 24.20 | 23.80 | 23.90 | 11.4M |
| 2025-08-27 | 24.20 | 24.40 | 23.80 | 23.90 | 13.6M |
| 2025-08-26 | 24.60 | 24.60 | 24.00 | 24.00 | 21.6M |
| 2025-08-25 | 24.70 | 24.90 | 24.40 | 24.70 | 20.5M |
| 2025-08-22 | 24.30 | 24.70 | 24.30 | 24.50 | 8.5M |
| 2025-08-21 | 24.70 | 24.70 | 24.10 | 24.30 | 14.1M |
| 2025-08-20 | 24.10 | 25.25 | 23.90 | 24.70 | 16.5M |
| 2025-08-19 | 24.20 | 24.40 | 24.10 | 24.10 | 5.3M |
| 2025-08-18 | 24.40 | 24.60 | 24.10 | 24.10 | 9.9M |
| 2025-08-15 | 24.50 | 24.60 | 24.30 | 24.40 | 7.7M |
| 2025-08-14 | 24.50 | 24.70 | 24.10 | 24.70 | 10.9M |
| 2025-08-13 | 24.60 | 24.70 | 24.40 | 24.60 | 15.6M |
| 2025-08-08 | 24.50 | 24.80 | 24.30 | 24.50 | 13.4M |
| 2025-08-07 | 24.50 | 25.25 | 24.50 | 24.70 | 26.0M |
| 2025-08-06 | 24.10 | 24.40 | 24.00 | 24.30 | 36.4M |
| 2025-08-05 | 23.80 | 24.50 | 23.70 | 24.30 | 19.9M |
| 2025-08-04 | 23.90 | 24.00 | 23.50 | 23.80 | 21.0M |
| 2025-08-01 | 25.50 | 25.50 | 23.60 | 23.70 | 33.6M |
| 2025-07-31 | 24.80 | 25.75 | 24.40 | 25.00 | 21.9M |
| 2025-07-30 | 24.70 | 25.00 | 24.50 | 24.90 | 11.6M |
| 2025-07-29 | 24.80 | 25.00 | 24.30 | 24.80 | 11.0M |
| 2025-07-25 | 24.50 | 24.70 | 24.30 | 24.70 | 10.6M |
| 2025-07-24 | 24.60 | 25.25 | 24.60 | 24.70 | 27.5M |
| 2025-07-23 | 24.10 | 25.00 | 24.10 | 24.60 | 28.1M |
| 2025-07-22 | 24.30 | 24.50 | 23.90 | 23.90 | 15.1M |
| 2025-07-21 | 24.80 | 24.80 | 23.60 | 24.20 | 51.4M |
| 2025-07-18 | 25.75 | 26.25 | 24.80 | 25.00 | 42.2M |
| 2025-07-17 | 25.25 | 26.00 | 24.80 | 25.75 | 36.3M |
| 2025-07-16 | 24.80 | 25.25 | 24.50 | 24.90 | 32.9M |
| 2025-07-15 | 24.10 | 25.25 | 24.10 | 25.25 | 24.9M |
| 2025-07-14 | 23.90 | 24.50 | 23.60 | 24.20 | 20.9M |
| 2025-07-11 | 24.10 | 24.40 | 23.90 | 24.20 | 5.6M |
| 2025-07-09 | 24.20 | 24.30 | 23.80 | 24.10 | 8.6M |
| 2025-07-08 | 24.00 | 24.20 | 23.50 | 24.10 | 9.7M |
| 2025-07-07 | 23.70 | 24.10 | 23.30 | 23.90 | 11.8M |
| 2025-07-04 | 24.30 | 24.40 | 23.60 | 23.70 | 8.9M |
| 2025-07-03 | 24.00 | 24.60 | 24.00 | 24.30 | 10.5M |
| 2025-07-02 | 24.30 | 24.30 | 23.60 | 24.10 | 9.0M |
| 2025-07-01 | 23.60 | 24.20 | 22.90 | 24.10 | 22.2M |
| 2025-06-30 | 23.20 | 23.70 | 22.90 | 23.20 | 11.0M |
| 2025-06-27 | 23.30 | 23.50 | 22.80 | 23.10 | 14.6M |
| 2025-06-26 | 23.60 | 24.20 | 23.20 | 23.70 | 13.7M |
| 2025-06-25 | 23.20 | 23.80 | 22.70 | 23.50 | 14.0M |
| 2025-06-24 | 22.80 | 23.20 | 22.30 | 23.20 | 21.3M |
| 2025-06-23 | 22.20 | 22.30 | 21.70 | 22.00 | 10.7M |
| 2025-06-20 | 22.30 | 22.90 | 22.20 | 22.20 | 25.4M |
| 2025-06-19 | 23.00 | 23.20 | 22.20 | 22.30 | 21.8M |
| 2025-06-18 | 23.10 | 23.90 | 23.10 | 23.20 | 16.2M |
| 2025-06-17 | 22.40 | 23.50 | 22.20 | 23.00 | 25.3M |
| 2025-06-16 | 23.10 | 23.10 | 22.00 | 22.20 | 29.9M |
| 2025-06-13 | 23.80 | 24.00 | 23.30 | 23.40 | 11.9M |
| 2025-06-12 | 24.00 | 24.30 | 23.90 | 23.90 | 10.3M |
| 2025-06-11 | 24.60 | 24.70 | 24.00 | 24.30 | 16.9M |
| 2025-06-10 | 24.90 | 25.25 | 24.50 | 24.70 | 17.7M |
| 2025-06-09 | 24.90 | 25.25 | 24.80 | 24.80 | 6.4M |
| 2025-06-06 | 25.25 | 25.25 | 24.80 | 24.90 | 8.2M |
| 2025-06-05 | 25.25 | 25.25 | 24.90 | 25.00 | 5.9M |
| 2025-06-04 | 25.25 | 25.50 | 25.00 | 25.00 | 16.3M |
| 2025-05-30 | 24.80 | 25.50 | 24.60 | 24.80 | 18.9M |
| 2025-05-29 | 25.50 | 25.75 | 25.00 | 25.00 | 8.7M |
| 2025-05-28 | 25.25 | 25.75 | 25.25 | 25.25 | 10.3M |
| 2025-05-27 | 25.50 | 26.25 | 25.25 | 25.50 | 26.4M |
| 2025-05-26 | 25.50 | 26.00 | 25.25 | 25.75 | 11.2M |
| 2025-05-23 | 25.25 | 25.50 | 24.90 | 25.00 | 18.2M |
| 2025-05-22 | 24.30 | 25.50 | 24.30 | 25.25 | 31.0M |
| 2025-05-21 | 25.25 | 25.25 | 24.10 | 24.40 | 25.3M |
| 2025-05-20 | 24.50 | 25.25 | 24.50 | 25.25 | 22.7M |
| 2025-05-19 | 24.40 | 24.40 | 23.90 | 24.10 | 17.8M |
| 2025-05-16 | 24.60 | 25.50 | 24.50 | 24.50 | 19.7M |
| 2025-05-15 | 25.50 | 25.50 | 24.50 | 24.70 | 21.1M |
| 2025-05-14 | 25.25 | 26.25 | 25.00 | 25.75 | 15.3M |
| 2025-05-13 | 24.80 | 26.00 | 24.50 | 25.25 | 33.9M |
| 2025-05-09 | 24.40 | 24.60 | 24.00 | 24.40 | 19.2M |
| 2025-05-08 | 25.50 | 25.50 | 24.20 | 24.20 | 33.3M |
| 2025-05-07 | 25.75 | 26.25 | 24.70 | 25.50 | 28.5M |
| 2025-05-06 | 27.50 | 27.50 | 25.75 | 25.75 | 13.6M |
| 2025-05-02 | 27.00 | 27.25 | 26.75 | 27.00 | 9.6M |
| 2025-04-30 | 26.50 | 26.75 | 26.00 | 26.75 | 10.1M |
| 2025-04-29 | 26.00 | 26.75 | 25.50 | 26.75 | 10.0M |
| 2025-04-28 | 26.00 | 26.25 | 25.75 | 26.00 | 4.3M |
| 2025-04-25 | 26.00 | 26.75 | 26.00 | 26.00 | 5.5M |
| 2025-04-24 | 26.00 | 26.25 | 25.50 | 25.75 | 6.7M |
| 2025-04-23 | 26.50 | 26.75 | 26.00 | 26.25 | 7.2M |
| 2025-04-22 | 25.75 | 26.50 | 25.75 | 26.25 | 6.4M |
| 2025-04-21 | 26.50 | 26.50 | 25.75 | 26.00 | 6.5M |
| 2025-04-18 | 26.25 | 26.50 | 25.75 | 26.50 | 6.1M |
| 2025-04-17 | 26.50 | 27.00 | 26.25 | 26.25 | 10.7M |
| 2025-04-16 | 26.50 | 27.00 | 25.75 | 26.50 | 17.6M |
| 2025-04-11 | 25.75 | 26.50 | 25.50 | 26.00 | 13.4M |
| 2025-04-10 | 25.75 | 27.00 | 25.00 | 25.75 | 20.6M |
| 2025-04-09 | 23.70 | 24.50 | 23.50 | 24.00 | 11.2M |
| 2025-04-08 | 24.70 | 25.00 | 23.60 | 23.90 | 27.8M |
| 2025-04-04 | 26.75 | 26.75 | 25.75 | 26.00 | 12.4M |
| 2025-04-03 | 26.00 | 27.50 | 25.75 | 26.75 | 19.1M |
| 2025-04-02 | 26.00 | 26.50 | 25.75 | 26.00 | 8.0M |
| 2025-04-01 | 26.50 | 26.75 | 25.75 | 26.00 | 10.4M |
| 2025-03-31 | 25.25 | 26.50 | 25.25 | 26.25 | 15.6M |
| 2025-03-28 | 26.50 | 26.75 | 26.00 | 26.50 | 7.5M |
| 2025-03-27 | 27.00 | 27.50 | 26.50 | 26.75 | 11.2M |
| 2025-03-26 | 26.25 | 27.25 | 26.25 | 26.75 | 9.4M |
| 2025-03-25 | 26.75 | 27.00 | 26.25 | 26.50 | 13.8M |
| 2025-03-24 | 27.25 | 27.50 | 26.50 | 27.00 | 10.2M |
| 2025-03-21 | 27.50 | 27.75 | 27.00 | 27.25 | 11.7M |
| 2025-03-20 | 27.75 | 28.00 | 27.25 | 27.50 | 11.9M |
| 2025-03-19 | 27.50 | 28.25 | 27.25 | 27.75 | 12.5M |
| 2025-03-18 | 27.50 | 27.75 | 27.00 | 27.50 | 8.7M |
| 2025-03-17 | 27.25 | 28.00 | 27.00 | 27.50 | 13.3M |
| 2025-03-14 | 27.75 | 27.75 | 27.25 | 27.50 | 17.9M |
| 2025-03-13 | 27.50 | 28.50 | 27.00 | 28.00 | 18.0M |
| 2025-03-12 | 28.00 | 28.00 | 27.25 | 27.50 | 13.0M |
| 2025-03-11 | 28.00 | 28.50 | 27.75 | 28.25 | 17.5M |
| 2025-03-10 | 29.00 | 29.25 | 28.50 | 28.50 | 7.5M |
| 2025-03-07 | 28.75 | 29.50 | 28.75 | 29.50 | 9.0M |
| 2025-03-06 | 29.00 | 29.00 | 28.50 | 28.75 | 14.3M |
| 2025-03-05 | 28.75 | 29.50 | 28.50 | 29.00 | 18.8M |
| 2025-03-04 | 28.50 | 29.00 | 28.25 | 28.50 | 17.8M |
| 2025-03-03 | 29.25 | 29.50 | 28.75 | 28.75 | 16.2M |
| 2025-02-28 | 28.25 | 29.00 | 28.25 | 29.00 | 34.4M |
| 2025-02-27 | 29.00 | 29.25 | 28.50 | 29.25 | 19.9M |
| 2025-02-26 | 28.25 | 29.50 | 28.00 | 29.00 | 17.8M |
| 2025-02-25 | 29.00 | 29.00 | 28.00 | 28.00 | 28.6M |
| 2025-02-24 | 28.75 | 28.75 | 28.00 | 28.75 | 16.8M |
| 2025-02-21 | 28.50 | 29.25 | 28.25 | 29.00 | 31.0M |
| 2025-02-20 | 28.25 | 28.50 | 27.50 | 28.25 | 27.8M |
| 2025-02-19 | 28.00 | 28.50 | 27.75 | 28.25 | 28.7M |
| 2025-02-18 | 27.25 | 28.00 | 27.25 | 27.75 | 36.7M |
| 2025-02-17 | 27.50 | 27.75 | 27.00 | 27.75 | 25.1M |
| 2025-02-14 | 26.75 | 27.25 | 26.50 | 27.00 | 21.4M |
| 2025-02-13 | 26.75 | 27.00 | 26.25 | 26.50 | 27.1M |
| 2025-02-11 | 25.50 | 26.00 | 25.25 | 25.75 | 17.4M |
| 2025-02-10 | 25.75 | 26.25 | 25.25 | 25.50 | 27.1M |
| 2025-02-07 | 25.00 | 26.00 | 24.90 | 25.50 | 18.5M |
| 2025-02-06 | 25.00 | 25.50 | 24.60 | 24.90 | 24.1M |
| 2025-02-05 | 25.25 | 25.25 | 24.40 | 25.00 | 23.9M |
| 2025-02-04 | 24.80 | 25.50 | 24.70 | 25.00 | 27.6M |
| 2025-02-03 | 23.60 | 24.70 | 23.50 | 24.70 | 33.1M |
| 2025-01-31 | 24.40 | 24.50 | 23.80 | 24.00 | 34.7M |
| 2025-01-30 | 24.20 | 24.80 | 24.20 | 24.30 | 27.3M |
| 2025-01-29 | 24.00 | 24.10 | 23.60 | 24.00 | 31.2M |
| 2025-01-28 | 23.30 | 23.90 | 23.10 | 23.90 | 24.8M |
| 2025-01-27 | 23.80 | 23.80 | 22.90 | 23.30 | 33.2M |
| 2025-01-24 | 24.00 | 24.10 | 23.60 | 23.90 | 16.7M |
| 2025-01-23 | 23.90 | 24.10 | 23.60 | 23.80 | 19.5M |
| 2025-01-22 | 24.40 | 24.60 | 23.90 | 24.10 | 18.2M |
| 2025-01-21 | 24.00 | 24.90 | 24.00 | 24.30 | 37.9M |
| 2025-01-20 | 24.00 | 24.30 | 23.70 | 23.80 | 10.7M |
| 2025-01-17 | 23.80 | 24.50 | 23.80 | 23.90 | 18.2M |
| 2025-01-16 | 23.90 | 24.10 | 23.70 | 23.90 | 11.2M |
| 2025-01-15 | 23.50 | 24.10 | 23.20 | 23.90 | 26.2M |
| 2025-01-14 | 23.90 | 24.40 | 23.40 | 23.50 | 23.6M |
| 2025-01-13 | 23.90 | 24.10 | 23.10 | 23.80 | 40.1M |
| 2025-01-10 | 24.50 | 24.60 | 23.20 | 24.00 | 46.3M |
| 2025-01-09 | 25.25 | 25.50 | 24.40 | 24.60 | 16.2M |
| 2025-01-08 | 25.75 | 26.00 | 25.25 | 25.50 | 10.9M |
| 2025-01-07 | 25.50 | 26.00 | 25.50 | 26.00 | 5.4M |
| 2025-01-06 | 26.25 | 26.25 | 25.50 | 25.75 | 8.0M |
| 2025-01-03 | 26.25 | 26.25 | 25.75 | 26.00 | 9.4M |
| 2025-01-02 | 26.25 | 26.50 | 26.00 | 26.25 | 6.1M |