24.99
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.18 | 25.31 | 25.16 | 25.26 | 105.3K |
| 09:35 | 25.27 | 25.27 | 25.22 | 25.23 | 127.2K |
| 09:40 | 25.22 | 25.27 | 25.22 | 25.27 | 102.4K |
| 09:45 | 25.27 | 25.36 | 25.25 | 25.30 | 132.6K |
| 09:50 | 25.30 | 25.32 | 25.29 | 25.29 | 31.4K |
| 09:55 | 25.30 | 25.35 | 25.30 | 25.34 | 77.5K |
| 10:00 | 25.33 | 25.34 | 25.28 | 25.28 | 126.6K |
| 10:05 | 25.30 | 25.30 | 25.27 | 25.28 | 68.3K |
| 10:10 | 25.29 | 25.30 | 25.25 | 25.25 | 36.8K |
| 10:15 | 25.26 | 25.28 | 25.26 | 25.27 | 50.8K |
| 10:20 | 25.27 | 25.28 | 25.23 | 25.24 | 50.4K |
| 10:25 | 25.24 | 25.24 | 25.23 | 25.23 | 85.4K |
| 10:30 | 25.23 | 25.24 | 25.21 | 25.23 | 65.3K |
| 10:35 | 25.23 | 25.23 | 25.21 | 25.22 | 37.8K |
| 10:40 | 25.22 | 25.23 | 25.20 | 25.21 | 65.2K |
| 10:45 | 25.21 | 25.22 | 25.20 | 25.21 | 18.6K |
| 10:50 | 25.22 | 25.26 | 25.22 | 25.26 | 18.3K |
| 10:55 | 25.26 | 25.30 | 25.26 | 25.30 | 33.2K |
| 11:00 | 25.30 | 25.30 | 25.27 | 25.28 | 46.7K |
| 11:05 | 25.26 | 25.26 | 25.22 | 25.25 | 21.4K |
| 11:10 | 25.25 | 25.26 | 25.24 | 25.26 | 34.3K |
| 11:15 | 25.26 | 25.27 | 25.25 | 25.27 | 12.5K |
| 11:20 | 25.29 | 25.29 | 25.26 | 25.27 | 27.0K |
| 11:25 | 25.27 | 25.28 | 25.26 | 25.26 | 24.5K |
| 13:00 | 25.28 | 25.28 | 25.26 | 25.26 | 63.5K |
| 13:05 | 25.26 | 25.27 | 25.25 | 25.25 | 57.1K |
| 13:10 | 25.26 | 25.28 | 25.23 | 25.23 | 49.7K |
| 13:15 | 25.23 | 25.26 | 25.23 | 25.25 | 54.1K |
| 13:20 | 25.24 | 25.25 | 25.24 | 25.25 | 21.0K |
| 13:25 | 25.25 | 25.26 | 25.25 | 25.26 | 34.6K |
| 13:30 | 25.26 | 25.30 | 25.25 | 25.29 | 48.1K |
| 13:35 | 25.27 | 25.29 | 25.27 | 25.29 | 39.5K |
| 13:40 | 25.29 | 25.30 | 25.28 | 25.30 | 24.7K |
| 13:45 | 25.30 | 25.34 | 25.30 | 25.32 | 45.3K |
| 13:50 | 25.33 | 25.34 | 25.31 | 25.33 | 64.3K |
| 13:55 | 25.33 | 25.34 | 25.32 | 25.32 | 57.9K |
| 14:00 | 25.32 | 25.34 | 25.32 | 25.32 | 58.7K |
| 14:05 | 25.33 | 25.34 | 25.32 | 25.32 | 44.0K |
| 14:10 | 25.31 | 25.33 | 25.29 | 25.29 | 106.5K |
| 14:15 | 25.31 | 25.32 | 25.29 | 25.30 | 86.2K |
| 14:20 | 25.30 | 25.33 | 25.29 | 25.31 | 29.6K |
| 14:25 | 25.31 | 25.31 | 25.29 | 25.29 | 41.2K |
| 14:30 | 25.29 | 25.32 | 25.29 | 25.32 | 74.2K |
| 14:35 | 25.31 | 25.33 | 25.31 | 25.32 | 25.5K |
| 14:40 | 25.32 | 25.33 | 25.31 | 25.33 | 44.5K |
| 14:45 | 25.32 | 25.34 | 25.31 | 25.33 | 78.1K |
| 14:50 | 25.33 | 25.34 | 25.33 | 25.34 | 100.5K |
| 14:55 | 25.34 | 25.37 | 25.33 | 25.35 | 216.4K |
| 15:40 | 25.36 | 25.36 | 25.36 | 25.36 | 49.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.97 | 25.06 | 24.78 | 24.99 | 2.3M |
| 2025-09-26 | 25.11 | 25.15 | 24.95 | 24.97 | 2.7M |
| 2025-09-25 | 25.35 | 25.35 | 25.07 | 25.16 | 3.1M |
| 2025-09-24 | 25.18 | 25.37 | 25.16 | 25.36 | 2.9M |
| 2025-09-23 | 25.49 | 25.49 | 24.92 | 25.29 | 5.7M |
| 2025-09-22 | 25.96 | 26.29 | 25.44 | 25.50 | 7.0M |
| 2025-09-19 | 26.85 | 26.91 | 25.81 | 25.89 | 11.2M |
| 2025-09-18 | 25.78 | 26.82 | 25.69 | 26.39 | 15.3M |
| 2025-09-17 | 25.84 | 25.89 | 25.57 | 25.76 | 3.3M |
| 2025-09-16 | 25.72 | 26.24 | 25.72 | 25.83 | 3.2M |
| 2025-09-15 | 25.74 | 25.79 | 25.58 | 25.74 | 2.3M |
| 2025-09-12 | 25.78 | 25.87 | 25.71 | 25.76 | 3.2M |
| 2025-09-11 | 25.65 | 25.85 | 25.51 | 25.79 | 3.9M |
| 2025-09-10 | 25.74 | 25.85 | 25.66 | 25.69 | 2.2M |
| 2025-09-09 | 25.87 | 25.95 | 25.67 | 25.82 | 3.3M |
| 2025-09-08 | 25.58 | 25.94 | 25.55 | 25.88 | 5.1M |
| 2025-09-05 | 25.52 | 25.58 | 25.31 | 25.51 | 3.6M |
| 2025-09-04 | 25.40 | 25.54 | 25.26 | 25.48 | 3.8M |
| 2025-09-03 | 25.76 | 25.82 | 25.32 | 25.35 | 4.0M |
| 2025-09-02 | 25.85 | 25.95 | 25.57 | 25.74 | 4.1M |
| 2025-09-01 | 25.86 | 25.88 | 25.65 | 25.83 | 3.8M |
| 2025-08-29 | 25.63 | 25.90 | 25.61 | 25.80 | 5.1M |
| 2025-08-28 | 25.76 | 25.93 | 25.28 | 25.62 | 6.0M |
| 2025-08-27 | 26.28 | 26.36 | 25.68 | 25.76 | 7.7M |
| 2025-08-26 | 26.16 | 26.35 | 26.03 | 26.26 | 5.1M |
| 2025-08-25 | 26.01 | 26.19 | 25.95 | 26.16 | 6.6M |
| 2025-08-22 | 25.94 | 26.01 | 25.81 | 25.97 | 4.6M |
| 2025-08-21 | 26.02 | 26.10 | 25.89 | 25.98 | 5.9M |
| 2025-08-20 | 25.78 | 26.00 | 25.65 | 25.99 | 3.8M |
| 2025-08-19 | 25.87 | 26.03 | 25.81 | 25.87 | 4.4M |
| 2025-08-18 | 25.95 | 25.99 | 25.78 | 25.87 | 5.4M |
| 2025-08-15 | 25.62 | 25.87 | 25.58 | 25.82 | 4.3M |
| 2025-08-14 | 25.80 | 25.94 | 25.55 | 25.59 | 4.3M |
| 2025-08-13 | 25.77 | 25.84 | 25.63 | 25.77 | 3.6M |
| 2025-08-12 | 25.72 | 26.01 | 25.70 | 25.74 | 4.6M |
| 2025-08-11 | 25.60 | 25.74 | 25.55 | 25.73 | 3.0M |
| 2025-08-08 | 25.56 | 25.66 | 25.50 | 25.57 | 2.4M |
| 2025-08-07 | 25.67 | 25.76 | 25.53 | 25.56 | 3.0M |
| 2025-08-06 | 25.79 | 25.81 | 25.57 | 25.67 | 3.5M |
| 2025-08-05 | 25.81 | 25.88 | 25.68 | 25.80 | 2.8M |
| 2025-08-04 | 25.61 | 25.90 | 25.50 | 25.80 | 3.7M |
| 2025-08-01 | 25.53 | 25.96 | 25.48 | 25.77 | 5.5M |
| 2025-07-31 | 25.85 | 25.90 | 25.39 | 25.47 | 5.6M |
| 2025-07-30 | 25.79 | 26.25 | 25.68 | 25.92 | 7.2M |
| 2025-07-29 | 25.76 | 25.78 | 25.42 | 25.76 | 3.8M |
| 2025-07-28 | 25.81 | 25.90 | 25.61 | 25.66 | 4.1M |
| 2025-07-25 | 25.85 | 26.15 | 25.74 | 25.74 | 6.0M |
| 2025-07-24 | 25.55 | 25.85 | 25.49 | 25.82 | 4.8M |
| 2025-07-23 | 25.60 | 25.85 | 25.44 | 25.48 | 6.3M |
| 2025-07-22 | 25.41 | 25.55 | 25.28 | 25.54 | 4.7M |
| 2025-07-21 | 25.25 | 25.40 | 25.21 | 25.38 | 4.1M |
| 2025-07-18 | 25.17 | 25.26 | 25.09 | 25.26 | 3.4M |
| 2025-07-17 | 25.21 | 25.30 | 25.04 | 25.15 | 3.0M |
| 2025-07-16 | 25.02 | 25.21 | 25.02 | 25.20 | 3.1M |
| 2025-07-15 | 25.36 | 25.39 | 24.91 | 25.00 | 4.2M |
| 2025-07-14 | 25.27 | 25.44 | 25.27 | 25.34 | 2.8M |
| 2025-07-11 | 25.22 | 25.37 | 25.18 | 25.30 | 4.3M |
| 2025-07-10 | 25.04 | 25.22 | 25.03 | 25.21 | 3.6M |
| 2025-07-09 | 25.04 | 25.15 | 24.98 | 25.02 | 2.9M |
| 2025-07-08 | 25.00 | 25.10 | 24.94 | 25.04 | 3.0M |
| 2025-07-07 | 25.02 | 25.12 | 25.00 | 25.02 | 2.1M |
| 2025-07-04 | 25.05 | 25.16 | 24.98 | 25.03 | 2.7M |
| 2025-07-03 | 25.11 | 25.18 | 24.96 | 25.05 | 2.6M |
| 2025-07-02 | 24.97 | 25.12 | 24.91 | 25.11 | 2.4M |
| 2025-07-01 | 24.89 | 25.02 | 24.86 | 24.97 | 2.6M |
| 2025-06-30 | 24.87 | 24.98 | 24.80 | 24.93 | 2.4M |
| 2025-06-27 | 24.82 | 24.97 | 24.82 | 24.87 | 1.7M |
| 2025-06-26 | 24.80 | 24.85 | 24.72 | 24.80 | 1.9M |
| 2025-06-25 | 24.65 | 24.82 | 24.55 | 24.79 | 3.0M |
| 2025-06-24 | 24.82 | 25.02 | 24.81 | 24.98 | 3.1M |
| 2025-06-23 | 24.75 | 24.91 | 24.61 | 24.82 | 1.6M |
| 2025-06-20 | 24.82 | 24.95 | 24.81 | 24.84 | 1.6M |
| 2025-06-19 | 25.03 | 25.11 | 24.73 | 24.81 | 2.4M |
| 2025-06-18 | 25.29 | 25.29 | 25.01 | 25.07 | 2.0M |
| 2025-06-17 | 25.35 | 25.48 | 25.21 | 25.31 | 1.9M |
| 2025-06-16 | 25.34 | 25.49 | 25.22 | 25.30 | 3.3M |
| 2025-06-13 | 25.86 | 26.09 | 25.48 | 25.48 | 4.2M |
| 2025-06-12 | 25.90 | 26.16 | 25.79 | 25.91 | 3.6M |
| 2025-06-11 | 26.00 | 26.19 | 25.73 | 25.93 | 6.3M |
| 2025-06-10 | 25.55 | 26.63 | 25.39 | 26.09 | 10.4M |
| 2025-06-09 | 25.40 | 25.58 | 25.30 | 25.50 | 2.7M |
| 2025-06-06 | 25.45 | 25.50 | 25.34 | 25.38 | 1.4M |
| 2025-06-05 | 25.77 | 25.79 | 25.37 | 25.44 | 2.7M |
| 2025-06-04 | 25.55 | 25.87 | 25.43 | 25.77 | 4.2M |
| 2025-06-03 | 25.24 | 25.61 | 25.16 | 25.57 | 2.9M |
| 2025-05-30 | 25.10 | 25.43 | 25.06 | 25.33 | 3.0M |
| 2025-05-29 | 25.03 | 25.18 | 24.95 | 25.16 | 2.0M |
| 2025-05-28 | 25.20 | 25.20 | 24.97 | 25.06 | 1.9M |
| 2025-05-27 | 24.98 | 25.55 | 24.90 | 25.22 | 3.1M |
| 2025-05-26 | 25.15 | 25.18 | 24.90 | 24.98 | 2.4M |
| 2025-05-23 | 25.17 | 25.44 | 25.14 | 25.17 | 2.7M |
| 2025-05-22 | 25.57 | 25.58 | 25.13 | 25.15 | 3.3M |
| 2025-05-21 | 25.50 | 25.82 | 25.50 | 25.58 | 3.8M |
| 2025-05-20 | 25.10 | 25.69 | 25.10 | 25.48 | 4.3M |
| 2025-05-19 | 25.03 | 25.17 | 24.91 | 25.15 | 2.0M |
| 2025-05-16 | 25.02 | 25.10 | 24.90 | 25.02 | 1.9M |
| 2025-05-15 | 25.08 | 25.20 | 24.95 | 25.02 | 2.7M |
| 2025-05-14 | 25.11 | 25.18 | 24.90 | 25.12 | 2.3M |
| 2025-05-13 | 25.15 | 25.22 | 25.01 | 25.10 | 3.3M |
| 2025-05-12 | 24.92 | 25.12 | 24.80 | 25.07 | 2.4M |
| 2025-05-09 | 24.94 | 24.97 | 24.78 | 24.88 | 1.8M |
| 2025-05-08 | 24.72 | 24.95 | 24.66 | 24.87 | 2.5M |
| 2025-05-07 | 24.90 | 24.93 | 24.71 | 24.78 | 2.7M |
| 2025-05-06 | 24.57 | 24.73 | 24.55 | 24.72 | 3.2M |
| 2025-04-30 | 24.60 | 24.61 | 24.48 | 24.52 | 1.7M |
| 2025-04-29 | 24.46 | 24.63 | 24.46 | 24.53 | 1.6M |
| 2025-04-28 | 24.65 | 24.69 | 24.43 | 24.47 | 2.3M |
| 2025-04-25 | 24.69 | 24.75 | 24.58 | 24.64 | 1.8M |
| 2025-04-24 | 24.54 | 24.77 | 24.52 | 24.54 | 2.3M |
| 2025-04-23 | 24.77 | 24.81 | 24.52 | 24.56 | 2.0M |
| 2025-04-22 | 24.50 | 24.75 | 24.49 | 24.70 | 2.1M |
| 2025-04-21 | 24.51 | 24.62 | 24.41 | 24.56 | 1.4M |
| 2025-04-18 | 24.43 | 24.65 | 24.38 | 24.54 | 2.5M |
| 2025-04-17 | 24.43 | 24.57 | 24.36 | 24.46 | 1.4M |
| 2025-04-16 | 24.60 | 24.65 | 24.25 | 24.48 | 2.2M |
| 2025-04-15 | 24.53 | 24.79 | 24.48 | 24.68 | 2.6M |
| 2025-04-14 | 24.70 | 24.70 | 24.45 | 24.56 | 3.2M |
| 2025-04-11 | 24.59 | 24.71 | 24.48 | 24.50 | 2.9M |
| 2025-04-10 | 24.59 | 24.79 | 24.33 | 24.65 | 5.0M |
| 2025-04-09 | 24.25 | 24.42 | 23.92 | 24.33 | 7.0M |
| 2025-04-08 | 23.90 | 24.82 | 23.90 | 24.62 | 8.0M |
| 2025-04-07 | 25.00 | 25.24 | 23.68 | 24.04 | 8.1M |
| 2025-04-03 | 25.68 | 25.99 | 25.60 | 25.84 | 2.6M |
| 2025-04-02 | 25.96 | 25.97 | 25.75 | 25.82 | 1.7M |
| 2025-04-01 | 25.63 | 26.12 | 25.60 | 25.96 | 4.0M |
| 2025-03-31 | 25.66 | 25.77 | 25.44 | 25.59 | 2.6M |
| 2025-03-28 | 25.93 | 25.98 | 25.68 | 25.73 | 2.3M |
| 2025-03-27 | 25.91 | 25.99 | 25.65 | 25.94 | 2.9M |
| 2025-03-26 | 25.92 | 26.06 | 25.88 | 25.91 | 2.4M |
| 2025-03-25 | 25.88 | 26.09 | 25.72 | 25.99 | 2.7M |
| 2025-03-24 | 26.01 | 26.12 | 25.62 | 25.89 | 3.5M |
| 2025-03-21 | 26.29 | 26.45 | 25.93 | 26.04 | 3.2M |
| 2025-03-20 | 26.50 | 26.54 | 26.26 | 26.27 | 3.4M |
| 2025-03-19 | 26.45 | 26.69 | 26.38 | 26.58 | 4.4M |
| 2025-03-18 | 26.50 | 26.57 | 26.27 | 26.47 | 3.9M |
| 2025-03-17 | 26.69 | 26.80 | 26.48 | 26.63 | 3.9M |
| 2025-03-14 | 26.29 | 26.69 | 26.24 | 26.67 | 6.1M |
| 2025-03-13 | 26.34 | 26.58 | 26.15 | 26.41 | 4.2M |
| 2025-03-12 | 26.48 | 26.49 | 26.26 | 26.34 | 2.6M |
| 2025-03-11 | 26.33 | 26.48 | 26.09 | 26.42 | 3.6M |
| 2025-03-10 | 25.89 | 26.56 | 25.85 | 26.49 | 7.5M |
| 2025-03-07 | 25.89 | 25.94 | 25.70 | 25.80 | 2.1M |
| 2025-03-06 | 25.78 | 26.04 | 25.63 | 25.96 | 3.5M |
| 2025-03-05 | 25.88 | 25.91 | 25.53 | 25.71 | 3.3M |
| 2025-03-04 | 25.90 | 25.97 | 25.79 | 25.90 | 2.3M |
| 2025-03-03 | 25.92 | 26.32 | 25.89 | 25.99 | 3.9M |
| 2025-02-28 | 26.03 | 26.42 | 25.88 | 25.97 | 5.0M |
| 2025-02-27 | 25.83 | 26.18 | 25.61 | 26.13 | 4.3M |
| 2025-02-26 | 25.70 | 25.94 | 25.70 | 25.84 | 3.3M |
| 2025-02-25 | 25.95 | 25.95 | 25.63 | 25.70 | 2.7M |
| 2025-02-24 | 25.83 | 26.00 | 25.69 | 25.95 | 3.0M |
| 2025-02-21 | 25.97 | 26.16 | 25.69 | 25.83 | 3.6M |
| 2025-02-20 | 25.88 | 26.25 | 25.85 | 26.04 | 3.2M |
| 2025-02-19 | 25.82 | 25.94 | 25.60 | 25.90 | 2.6M |
| 2025-02-18 | 26.06 | 26.21 | 25.71 | 25.83 | 3.9M |
| 2025-02-17 | 26.56 | 26.59 | 26.04 | 26.16 | 5.0M |
| 2025-02-14 | 26.25 | 26.59 | 26.23 | 26.32 | 4.1M |
| 2025-02-13 | 26.28 | 26.48 | 26.13 | 26.29 | 3.9M |
| 2025-02-12 | 26.15 | 26.30 | 26.00 | 26.30 | 3.0M |
| 2025-02-11 | 26.45 | 26.46 | 26.00 | 26.23 | 3.4M |
| 2025-02-10 | 26.02 | 26.41 | 26.02 | 26.35 | 5.0M |
| 2025-02-07 | 25.86 | 26.28 | 25.76 | 26.00 | 5.8M |
| 2025-02-06 | 25.74 | 25.89 | 25.45 | 25.88 | 4.0M |
| 2025-02-05 | 25.85 | 25.90 | 25.57 | 25.78 | 3.1M |
| 2025-01-27 | 25.50 | 25.90 | 25.50 | 25.72 | 3.8M |
| 2025-01-24 | 25.37 | 25.66 | 25.28 | 25.45 | 4.4M |
| 2025-01-23 | 25.68 | 25.79 | 25.45 | 25.46 | 3.5M |
| 2025-01-22 | 25.50 | 25.51 | 25.22 | 25.43 | 2.8M |
| 2025-01-21 | 25.52 | 25.83 | 25.40 | 25.60 | 6.2M |
| 2025-01-20 | 25.74 | 25.74 | 24.89 | 25.42 | 10.9M |
| 2025-01-17 | 26.32 | 26.32 | 26.07 | 26.16 | 5.8M |
| 2025-01-16 | 26.62 | 26.87 | 26.23 | 26.38 | 5.2M |
| 2025-01-15 | 26.71 | 26.75 | 26.51 | 26.60 | 3.5M |
| 2025-01-14 | 26.31 | 26.86 | 26.22 | 26.86 | 6.7M |
| 2025-01-13 | 26.08 | 26.38 | 25.99 | 26.28 | 2.6M |
| 2025-01-10 | 26.85 | 26.94 | 26.15 | 26.21 | 4.3M |
| 2025-01-09 | 26.95 | 27.06 | 26.68 | 26.90 | 3.3M |
| 2025-01-08 | 27.31 | 27.55 | 26.64 | 27.09 | 3.8M |
| 2025-01-07 | 27.91 | 27.91 | 27.01 | 27.44 | 4.3M |
| 2025-01-06 | 27.80 | 28.20 | 27.49 | 27.91 | 3.4M |
| 2025-01-03 | 28.42 | 28.74 | 27.57 | 27.77 | 4.1M |
| 2025-01-02 | 29.08 | 29.44 | 28.11 | 28.32 | 5.0M |