32.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 36.78 | 36.78 | 36.14 | 36.28 | 94.0K |
| 09:35 | 36.10 | 36.38 | 36.10 | 36.26 | 120.0K |
| 09:40 | 36.14 | 36.14 | 36.00 | 36.00 | 36.0K |
| 09:45 | 36.02 | 36.14 | 35.96 | 35.98 | 184.0K |
| 09:50 | 35.96 | 36.16 | 35.82 | 35.86 | 270.0K |
| 09:55 | 35.80 | 35.82 | 35.66 | 35.68 | 302.0K |
| 10:00 | 35.70 | 35.86 | 35.56 | 35.76 | 348.0K |
| 10:05 | 35.66 | 35.70 | 35.26 | 35.26 | 200.0K |
| 10:10 | 35.22 | 35.36 | 35.16 | 35.30 | 166.0K |
| 10:15 | 35.38 | 35.44 | 35.30 | 35.30 | 116.0K |
| 10:20 | 35.28 | 35.36 | 35.18 | 35.22 | 260.0K |
| 10:25 | 35.20 | 35.20 | 34.92 | 34.96 | 300.0K |
| 10:30 | 35.02 | 35.10 | 34.90 | 35.08 | 300.2K |
| 10:35 | 35.06 | 35.14 | 34.90 | 35.00 | 500.0K |
| 10:40 | 35.02 | 35.08 | 34.82 | 34.92 | 214.0K |
| 10:45 | 34.90 | 34.98 | 34.80 | 34.84 | 154.0K |
| 10:50 | 34.82 | 34.82 | 34.58 | 34.66 | 136.0K |
| 10:55 | 34.68 | 34.70 | 34.52 | 34.70 | 220.0K |
| 11:00 | 34.66 | 34.66 | 34.52 | 34.52 | 134.0K |
| 11:05 | 34.50 | 34.56 | 34.32 | 34.32 | 408.0K |
| 11:10 | 34.32 | 34.38 | 34.14 | 34.22 | 310.8K |
| 11:15 | 34.24 | 34.38 | 34.12 | 34.26 | 358.0K |
| 11:20 | 34.28 | 34.28 | 33.86 | 33.90 | 452.0K |
| 11:25 | 33.94 | 34.02 | 33.80 | 33.88 | 838.0K |
| 11:30 | 33.96 | 34.02 | 33.80 | 33.84 | 436.0K |
| 11:35 | 33.92 | 34.10 | 33.90 | 34.02 | 206.0K |
| 11:40 | 34.00 | 34.04 | 33.92 | 34.00 | 140.0K |
| 11:45 | 33.98 | 34.02 | 33.88 | 33.92 | 100.0K |
| 11:50 | 33.98 | 34.02 | 33.86 | 33.96 | 74.0K |
| 11:55 | 33.98 | 34.02 | 33.88 | 33.88 | 56.0K |
| 13:00 | 33.70 | 33.82 | 33.54 | 33.64 | 344.0K |
| 13:05 | 33.70 | 33.82 | 33.66 | 33.82 | 160.0K |
| 13:10 | 33.80 | 33.82 | 33.74 | 33.76 | 192.0K |
| 13:15 | 33.74 | 33.76 | 33.60 | 33.70 | 282.0K |
| 13:20 | 33.70 | 33.80 | 33.70 | 33.78 | 368.0K |
| 13:25 | 33.76 | 34.04 | 33.76 | 34.04 | 376.0K |
| 13:30 | 34.00 | 34.06 | 33.88 | 33.94 | 338.0K |
| 13:35 | 33.92 | 33.92 | 33.76 | 33.84 | 262.0K |
| 13:40 | 33.86 | 34.10 | 33.86 | 34.08 | 178.0K |
| 13:45 | 34.06 | 34.08 | 33.94 | 33.96 | 162.0K |
| 13:50 | 33.94 | 34.08 | 33.94 | 34.06 | 170.0K |
| 13:55 | 34.08 | 34.08 | 34.02 | 34.04 | 120.0K |
| 14:00 | 34.02 | 34.02 | 33.80 | 33.80 | 180.0K |
| 14:05 | 33.82 | 33.84 | 33.72 | 33.80 | 260.0K |
| 14:10 | 33.78 | 33.92 | 33.72 | 33.92 | 230.0K |
| 14:15 | 33.92 | 34.20 | 33.90 | 34.18 | 156.0K |
| 14:20 | 34.20 | 34.20 | 34.08 | 34.12 | 174.0K |
| 14:25 | 34.14 | 34.30 | 34.14 | 34.28 | 246.0K |
| 14:30 | 34.26 | 34.38 | 34.22 | 34.38 | 230.0K |
| 14:35 | 34.36 | 34.44 | 34.14 | 34.14 | 244.0K |
| 14:40 | 34.12 | 34.32 | 34.12 | 34.32 | 282.0K |
| 14:45 | 34.30 | 34.32 | 34.20 | 34.28 | 152.0K |
| 14:50 | 34.26 | 34.28 | 34.10 | 34.16 | 134.0K |
| 14:55 | 34.12 | 34.18 | 34.06 | 34.10 | 176.0K |
| 15:00 | 34.04 | 34.22 | 34.02 | 34.22 | 120.0K |
| 15:05 | 34.20 | 34.48 | 34.14 | 34.48 | 176.0K |
| 15:10 | 34.46 | 34.72 | 34.44 | 34.64 | 366.0K |
| 15:15 | 34.56 | 34.76 | 34.54 | 34.76 | 190.5K |
| 15:20 | 34.72 | 34.88 | 34.70 | 34.86 | 412.0K |
| 15:25 | 34.78 | 34.80 | 34.58 | 34.74 | 264.0K |
| 15:30 | 34.76 | 34.84 | 34.72 | 34.76 | 220.0K |
| 15:35 | 34.70 | 34.76 | 34.70 | 34.72 | 124.0K |
| 15:40 | 34.70 | 34.74 | 34.62 | 34.62 | 98.0K |
| 15:45 | 34.64 | 34.86 | 34.62 | 34.68 | 260.0K |
| 15:50 | 34.74 | 34.74 | 34.64 | 34.64 | 126.0K |
| 15:55 | 34.62 | 34.72 | 34.62 | 34.64 | 310.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 34.16 | 34.16 | 32.10 | 32.68 | 10.9M |
| 2025-09-25 | 35.70 | 35.70 | 33.40 | 34.16 | 8.6M |
| 2025-09-24 | 34.90 | 35.70 | 34.30 | 35.08 | 8.2M |
| 2025-09-23 | 36.90 | 36.90 | 33.52 | 34.64 | 15.5M |
| 2025-09-22 | 36.80 | 37.96 | 36.20 | 36.80 | 9.6M |
| 2025-09-19 | 34.52 | 36.84 | 34.52 | 36.38 | 15.7M |
| 2025-09-18 | 36.00 | 36.70 | 34.60 | 35.60 | 13.5M |
| 2025-09-17 | 33.20 | 36.28 | 33.12 | 35.48 | 24.8M |
| 2025-09-16 | 31.18 | 33.82 | 30.70 | 33.46 | 16.9M |
| 2025-09-15 | 31.18 | 32.30 | 30.88 | 31.14 | 6.2M |
| 2025-09-12 | 31.58 | 32.22 | 30.76 | 31.18 | 7.7M |
| 2025-09-11 | 31.00 | 31.78 | 30.06 | 31.58 | 6.5M |
| 2025-09-10 | 31.36 | 31.36 | 30.50 | 30.80 | 6.2M |
| 2025-09-09 | 32.00 | 32.30 | 31.00 | 31.16 | 10.1M |
| 2025-09-08 | 30.02 | 31.86 | 29.92 | 31.78 | 12.8M |
| 2025-09-05 | 28.80 | 30.24 | 28.80 | 30.02 | 8.8M |
| 2025-09-04 | 29.78 | 30.02 | 28.54 | 28.96 | 12.6M |
| 2025-09-03 | 30.20 | 30.48 | 29.50 | 29.92 | 10.9M |
| 2025-09-02 | 31.00 | 31.00 | 29.90 | 30.22 | 9.1M |
| 2025-09-01 | 32.88 | 33.50 | 29.84 | 30.28 | 21.7M |
| 2025-08-29 | 31.90 | 33.10 | 31.54 | 32.88 | 10.4M |
| 2025-08-28 | 34.00 | 34.00 | 30.74 | 31.72 | 29.1M |
| 2025-08-27 | 35.36 | 35.64 | 34.46 | 34.82 | 8.9M |
| 2025-08-26 | 34.98 | 35.92 | 34.16 | 35.36 | 14.8M |
| 2025-08-25 | 32.40 | 34.88 | 32.40 | 34.74 | 12.3M |
| 2025-08-22 | 31.14 | 32.40 | 31.14 | 32.34 | 8.7M |
| 2025-08-21 | 30.98 | 31.98 | 30.24 | 31.68 | 4.7M |
| 2025-08-20 | 31.10 | 31.88 | 30.60 | 30.82 | 11.6M |
| 2025-08-19 | 31.10 | 32.48 | 30.84 | 31.78 | 7.9M |
| 2025-08-18 | 29.60 | 31.50 | 29.20 | 31.06 | 11.0M |
| 2025-08-15 | 28.16 | 29.60 | 28.16 | 29.60 | 6.4M |
| 2025-08-14 | 29.76 | 29.76 | 28.10 | 28.84 | 10.4M |
| 2025-08-13 | 29.50 | 29.88 | 28.90 | 29.10 | 8.7M |
| 2025-08-12 | 29.28 | 29.96 | 29.28 | 29.54 | 6.6M |
| 2025-08-11 | 28.72 | 29.86 | 28.50 | 29.58 | 7.3M |
| 2025-08-08 | 28.78 | 29.32 | 28.42 | 28.72 | 3.9M |
| 2025-08-07 | 28.00 | 28.84 | 27.80 | 28.78 | 7.5M |
| 2025-08-06 | 26.50 | 28.14 | 26.50 | 28.00 | 4.5M |
| 2025-08-05 | 26.40 | 27.18 | 26.40 | 26.66 | 6.1M |
| 2025-08-04 | 25.62 | 26.06 | 25.34 | 25.96 | 5.9M |
| 2025-08-01 | 25.95 | 26.45 | 25.70 | 25.95 | 4.0M |
| 2025-07-31 | 25.70 | 26.20 | 25.70 | 25.95 | 6.6M |
| 2025-07-30 | 27.05 | 27.05 | 25.70 | 26.00 | 6.3M |
| 2025-07-29 | 26.50 | 27.65 | 26.50 | 27.10 | 3.6M |
| 2025-07-28 | 27.25 | 27.55 | 26.40 | 27.00 | 8.8M |
| 2025-07-25 | 27.55 | 27.60 | 27.00 | 27.30 | 5.3M |
| 2025-07-24 | 27.55 | 28.25 | 27.25 | 27.45 | 8.4M |
| 2025-07-23 | 28.60 | 29.80 | 27.10 | 27.40 | 9.4M |
| 2025-07-22 | 27.50 | 28.05 | 27.10 | 27.85 | 6.8M |
| 2025-07-21 | 27.50 | 27.70 | 26.85 | 27.35 | 6.8M |
| 2025-07-18 | 26.60 | 27.10 | 26.00 | 27.00 | 5.9M |
| 2025-07-17 | 25.25 | 26.75 | 25.15 | 26.35 | 7.7M |
| 2025-07-16 | 25.90 | 26.15 | 25.00 | 25.15 | 7.5M |
| 2025-07-15 | 24.30 | 25.25 | 24.10 | 25.25 | 4.6M |
| 2025-07-14 | 24.00 | 24.80 | 23.80 | 24.25 | 7.9M |
| 2025-07-11 | 23.20 | 24.35 | 23.20 | 23.80 | 8.6M |
| 2025-07-10 | 22.85 | 23.30 | 22.75 | 23.30 | 4.2M |
| 2025-07-09 | 23.60 | 24.30 | 22.75 | 23.15 | 5.3M |
| 2025-07-08 | 22.30 | 23.10 | 22.30 | 23.00 | 2.7M |
| 2025-07-07 | 23.10 | 23.10 | 22.25 | 22.50 | 5.6M |
| 2025-07-04 | 22.85 | 23.50 | 22.75 | 23.10 | 3.9M |
| 2025-07-03 | 22.20 | 23.00 | 22.15 | 22.85 | 2.9M |
| 2025-07-02 | 22.40 | 22.90 | 22.00 | 22.35 | 4.3M |
| 2025-06-30 | 21.40 | 22.60 | 21.40 | 22.40 | 5.5M |
| 2025-06-27 | 21.65 | 21.80 | 21.25 | 21.45 | 1.8M |
| 2025-06-26 | 21.60 | 21.95 | 21.40 | 21.45 | 4.0M |
| 2025-06-25 | 21.55 | 21.80 | 21.00 | 21.65 | 4.9M |
| 2025-06-24 | 20.70 | 21.50 | 20.65 | 21.15 | 7.5M |
| 2025-06-23 | 19.70 | 20.80 | 19.24 | 20.70 | 5.9M |
| 2025-06-20 | 19.70 | 20.20 | 19.46 | 19.70 | 5.0M |
| 2025-06-19 | 19.88 | 20.25 | 19.36 | 19.42 | 3.5M |
| 2025-06-18 | 19.56 | 19.94 | 19.36 | 19.88 | 2.1M |
| 2025-06-17 | 19.96 | 19.96 | 19.44 | 19.46 | 2.7M |
| 2025-06-16 | 19.58 | 19.90 | 19.12 | 19.84 | 2.4M |
| 2025-06-13 | 19.60 | 19.84 | 18.94 | 19.46 | 5.8M |
| 2025-06-12 | 20.35 | 20.40 | 19.80 | 19.84 | 2.3M |
| 2025-06-11 | 20.50 | 21.00 | 20.05 | 20.35 | 6.7M |
| 2025-06-10 | 20.45 | 20.50 | 19.60 | 20.10 | 7.3M |
| 2025-06-09 | 19.90 | 20.65 | 19.88 | 20.35 | 4.7M |
| 2025-06-06 | 20.10 | 20.20 | 19.60 | 20.05 | 3.5M |
| 2025-06-05 | 20.40 | 20.55 | 19.94 | 20.30 | 3.6M |
| 2025-06-04 | 20.20 | 20.45 | 19.98 | 20.20 | 3.1M |
| 2025-06-03 | 20.55 | 20.65 | 19.80 | 20.00 | 10.5M |
| 2025-06-02 | 21.15 | 21.15 | 20.50 | 20.95 | 3.1M |
| 2025-05-30 | 22.10 | 22.10 | 20.85 | 21.25 | 6.0M |
| 2025-05-29 | 21.40 | 22.75 | 21.40 | 22.05 | 5.7M |
| 2025-05-28 | 21.35 | 22.00 | 20.85 | 21.55 | 7.6M |
| 2025-05-27 | 21.65 | 22.05 | 20.90 | 21.35 | 7.4M |
| 2025-05-26 | 22.30 | 22.30 | 21.00 | 21.50 | 7.7M |
| 2025-05-23 | 21.80 | 22.65 | 21.30 | 21.85 | 7.9M |
| 2025-05-22 | 21.10 | 22.55 | 21.05 | 21.60 | 10.6M |
| 2025-05-21 | 20.50 | 21.80 | 20.50 | 21.10 | 8.3M |
| 2025-05-20 | 20.20 | 20.85 | 20.00 | 20.40 | 3.6M |
| 2025-05-19 | 20.50 | 20.60 | 19.90 | 20.00 | 4.0M |
| 2025-05-16 | 19.66 | 20.85 | 19.56 | 20.60 | 5.3M |
| 2025-05-15 | 20.40 | 20.40 | 19.46 | 19.74 | 5.5M |
| 2025-05-14 | 20.30 | 20.70 | 19.82 | 20.40 | 7.7M |
| 2025-05-13 | 20.25 | 20.55 | 19.62 | 19.78 | 8.0M |
| 2025-05-12 | 18.74 | 20.35 | 18.74 | 20.00 | 15.9M |
| 2025-05-09 | 18.44 | 18.44 | 17.92 | 18.20 | 3.0M |
| 2025-05-08 | 18.18 | 19.00 | 18.18 | 18.44 | 4.3M |
| 2025-05-07 | 18.92 | 19.14 | 18.02 | 18.18 | 5.6M |
| 2025-05-06 | 18.68 | 18.70 | 18.02 | 18.42 | 4.9M |
| 2025-05-02 | 18.46 | 18.60 | 18.22 | 18.46 | 1.9M |
| 2025-04-30 | 18.38 | 18.66 | 18.04 | 18.60 | 6.9M |
| 2025-04-29 | 17.84 | 18.38 | 17.72 | 17.98 | 3.9M |
| 2025-04-28 | 18.00 | 18.12 | 17.40 | 18.00 | 3.6M |
| 2025-04-25 | 18.00 | 18.34 | 17.84 | 17.84 | 5.9M |
| 2025-04-24 | 17.98 | 18.22 | 17.50 | 18.00 | 5.2M |
| 2025-04-23 | 17.56 | 18.00 | 17.46 | 17.74 | 7.6M |
| 2025-04-22 | 16.84 | 17.16 | 16.54 | 17.04 | 5.2M |
| 2025-04-17 | 16.90 | 16.96 | 16.34 | 16.54 | 6.1M |
| 2025-04-16 | 17.28 | 17.42 | 16.30 | 16.74 | 10.4M |
| 2025-04-15 | 18.20 | 18.42 | 17.20 | 17.52 | 7.1M |
| 2025-04-14 | 18.00 | 18.10 | 17.28 | 17.62 | 9.8M |
| 2025-04-11 | 16.28 | 17.56 | 16.16 | 17.28 | 13.4M |
| 2025-04-10 | 17.04 | 17.48 | 16.42 | 16.74 | 23.2M |
| 2025-04-09 | 15.00 | 15.86 | 14.40 | 15.68 | 17.9M |
| 2025-04-08 | 15.96 | 16.50 | 15.10 | 15.74 | 21.6M |
| 2025-04-07 | 17.98 | 17.98 | 15.20 | 15.50 | 22.3M |
| 2025-04-03 | 20.65 | 21.00 | 19.84 | 20.25 | 15.0M |
| 2025-04-02 | 21.35 | 21.95 | 20.80 | 21.50 | 5.8M |
| 2025-04-01 | 20.45 | 21.50 | 20.45 | 21.15 | 7.7M |
| 2025-03-31 | 21.05 | 21.25 | 20.20 | 20.70 | 9.3M |
| 2025-03-28 | 21.25 | 21.75 | 20.80 | 21.20 | 7.1M |
| 2025-03-27 | 21.90 | 22.00 | 21.05 | 21.20 | 10.8M |
| 2025-03-26 | 21.40 | 21.90 | 20.90 | 21.80 | 16.5M |
| 2025-03-25 | 22.25 | 22.85 | 21.50 | 21.50 | 17.1M |
| 2025-03-24 | 23.15 | 23.25 | 22.55 | 23.10 | 8.0M |
| 2025-03-21 | 24.30 | 24.45 | 22.55 | 22.90 | 13.0M |
| 2025-03-20 | 24.05 | 24.75 | 23.10 | 23.45 | 12.7M |
| 2025-03-19 | 25.50 | 25.50 | 23.65 | 24.40 | 10.0M |
| 2025-03-18 | 24.20 | 25.65 | 23.65 | 25.45 | 12.3M |
| 2025-03-17 | 23.45 | 24.15 | 22.80 | 23.80 | 10.9M |
| 2025-03-14 | 22.55 | 24.20 | 21.75 | 23.45 | 11.4M |
| 2025-03-13 | 22.80 | 23.30 | 22.05 | 22.45 | 10.0M |
| 2025-03-12 | 22.80 | 23.15 | 22.15 | 22.45 | 7.3M |
| 2025-03-11 | 21.70 | 22.75 | 21.50 | 22.35 | 6.2M |
| 2025-03-10 | 22.65 | 23.80 | 21.65 | 22.30 | 9.7M |
| 2025-03-07 | 22.50 | 23.95 | 22.10 | 22.85 | 13.5M |
| 2025-03-06 | 21.95 | 23.05 | 21.80 | 22.80 | 16.3M |
| 2025-03-05 | 20.15 | 21.45 | 20.10 | 21.30 | 10.1M |
| 2025-03-04 | 19.44 | 20.40 | 18.60 | 19.98 | 11.0M |
| 2025-03-03 | 20.20 | 20.65 | 19.80 | 20.10 | 9.9M |
| 2025-02-28 | 22.55 | 22.90 | 19.98 | 20.25 | 22.2M |
| 2025-02-27 | 24.15 | 24.75 | 22.70 | 23.00 | 16.1M |
| 2025-02-26 | 21.15 | 24.60 | 20.75 | 23.75 | 32.3M |
| 2025-02-25 | 20.80 | 21.30 | 19.68 | 20.95 | 22.4M |
| 2025-02-24 | 22.50 | 23.85 | 21.35 | 21.45 | 34.9M |
| 2025-02-21 | 20.60 | 23.90 | 20.60 | 22.00 | 42.0M |
| 2025-02-20 | 18.60 | 22.50 | 18.12 | 21.20 | 67.4M |
| 2025-02-19 | 16.02 | 16.32 | 16.00 | 16.18 | 2.0M |
| 2025-02-18 | 16.46 | 16.46 | 15.76 | 16.22 | 3.3M |
| 2025-02-17 | 16.46 | 16.64 | 15.92 | 16.00 | 2.0M |
| 2025-02-14 | 15.80 | 16.54 | 15.76 | 16.50 | 4.1M |
| 2025-02-13 | 15.20 | 16.08 | 15.14 | 15.76 | 5.6M |
| 2025-02-12 | 14.94 | 15.18 | 14.82 | 15.12 | 1.9M |
| 2025-02-11 | 15.16 | 15.54 | 14.88 | 14.88 | 2.7M |
| 2025-02-10 | 15.50 | 15.76 | 15.10 | 15.48 | 3.7M |
| 2025-02-07 | 15.50 | 16.00 | 15.36 | 15.66 | 2.4M |
| 2025-02-06 | 14.92 | 15.72 | 14.72 | 15.66 | 3.5M |
| 2025-02-05 | 15.04 | 15.22 | 14.80 | 14.92 | 2.4M |
| 2025-02-04 | 15.12 | 15.60 | 15.00 | 15.14 | 1.5M |
| 2025-02-03 | 15.80 | 15.80 | 15.02 | 15.42 | 1.5M |
| 2025-01-28 | 15.90 | 15.92 | 15.46 | 15.50 | 0.6M |
| 2025-01-27 | 15.86 | 16.08 | 15.62 | 15.88 | 2.0M |
| 2025-01-24 | 15.36 | 15.74 | 15.18 | 15.52 | 3.5M |
| 2025-01-23 | 15.84 | 16.04 | 15.30 | 15.48 | 2.0M |
| 2025-01-22 | 16.18 | 16.24 | 15.80 | 16.00 | 1.8M |
| 2025-01-21 | 16.08 | 16.70 | 15.94 | 16.44 | 4.0M |
| 2025-01-20 | 15.54 | 16.26 | 15.50 | 16.02 | 6.9M |
| 2025-01-17 | 14.74 | 15.60 | 14.74 | 15.48 | 6.6M |
| 2025-01-16 | 14.36 | 15.44 | 14.36 | 15.00 | 4.6M |
| 2025-01-15 | 14.32 | 14.66 | 14.22 | 14.60 | 2.1M |
| 2025-01-14 | 14.08 | 14.50 | 13.76 | 14.20 | 8.8M |
| 2025-01-13 | 14.60 | 14.82 | 14.04 | 14.12 | 4.5M |
| 2025-01-10 | 14.80 | 15.06 | 14.52 | 14.72 | 2.2M |
| 2025-01-09 | 14.52 | 14.98 | 14.52 | 14.68 | 2.3M |
| 2025-01-08 | 14.60 | 14.88 | 14.44 | 14.78 | 3.4M |
| 2025-01-07 | 14.60 | 15.06 | 14.50 | 14.76 | 3.0M |
| 2025-01-06 | 14.34 | 15.04 | 14.34 | 14.72 | 1.9M |
| 2025-01-03 | 14.66 | 14.84 | 14.42 | 14.50 | 1.8M |
| 2025-01-02 | 14.74 | 15.08 | 14.58 | 14.66 | 3.5M |