24.64
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.05 | 25.95 | 25.04 | 25.38 | 747.4K |
| 09:35 | 25.32 | 25.39 | 25.28 | 25.31 | 149.8K |
| 09:40 | 25.37 | 25.72 | 25.37 | 25.71 | 391.7K |
| 09:45 | 25.70 | 25.80 | 25.65 | 25.69 | 478.9K |
| 09:50 | 25.66 | 25.92 | 25.60 | 25.92 | 373.8K |
| 09:55 | 25.93 | 26.50 | 25.89 | 26.33 | 1,153.3K |
| 10:00 | 26.31 | 26.78 | 26.22 | 26.28 | 749.6K |
| 10:05 | 26.31 | 26.52 | 26.10 | 26.10 | 252.3K |
| 10:10 | 26.10 | 26.19 | 26.10 | 26.18 | 114.2K |
| 10:15 | 26.13 | 26.16 | 26.01 | 26.08 | 125.0K |
| 10:20 | 26.13 | 26.21 | 25.92 | 25.92 | 170.3K |
| 10:25 | 25.98 | 26.22 | 25.90 | 26.20 | 262.5K |
| 10:30 | 26.18 | 26.19 | 25.80 | 25.90 | 111.1K |
| 10:35 | 25.99 | 25.99 | 25.77 | 25.77 | 96.5K |
| 10:40 | 25.78 | 25.90 | 25.78 | 25.82 | 158.8K |
| 10:45 | 25.81 | 25.81 | 25.67 | 25.67 | 57.7K |
| 10:50 | 25.68 | 25.71 | 25.68 | 25.70 | 54.7K |
| 10:55 | 25.67 | 25.71 | 25.60 | 25.68 | 68.9K |
| 11:00 | 25.70 | 25.70 | 25.63 | 25.67 | 29.2K |
| 11:05 | 25.68 | 25.71 | 25.58 | 25.58 | 72.7K |
| 11:10 | 25.58 | 25.58 | 25.38 | 25.44 | 105.8K |
| 11:15 | 25.43 | 25.44 | 25.39 | 25.41 | 65.0K |
| 11:20 | 25.40 | 25.40 | 25.34 | 25.36 | 38.1K |
| 11:25 | 25.36 | 25.41 | 25.31 | 25.32 | 116.2K |
| 13:00 | 25.33 | 25.33 | 25.25 | 25.26 | 162.4K |
| 13:05 | 25.26 | 25.36 | 25.22 | 25.22 | 92.0K |
| 13:10 | 25.22 | 25.35 | 25.21 | 25.27 | 112.8K |
| 13:15 | 25.26 | 25.31 | 25.26 | 25.30 | 28.4K |
| 13:20 | 25.29 | 25.29 | 25.27 | 25.28 | 25.6K |
| 13:25 | 25.27 | 25.28 | 25.24 | 25.26 | 33.3K |
| 13:30 | 25.25 | 25.27 | 25.23 | 25.25 | 26.8K |
| 13:35 | 25.24 | 25.26 | 25.24 | 25.26 | 13.6K |
| 13:40 | 25.27 | 25.29 | 25.26 | 25.29 | 35.4K |
| 13:45 | 25.28 | 25.29 | 25.23 | 25.24 | 50.2K |
| 13:50 | 25.24 | 25.26 | 25.24 | 25.24 | 27.7K |
| 13:55 | 25.28 | 25.41 | 25.28 | 25.41 | 57.1K |
| 14:00 | 25.41 | 25.46 | 25.39 | 25.39 | 65.3K |
| 14:05 | 25.40 | 25.43 | 25.30 | 25.30 | 154.2K |
| 14:10 | 25.31 | 25.31 | 25.27 | 25.28 | 25.6K |
| 14:15 | 25.28 | 25.40 | 25.27 | 25.38 | 44.9K |
| 14:20 | 25.38 | 25.41 | 25.38 | 25.38 | 51.2K |
| 14:25 | 25.37 | 25.42 | 25.35 | 25.41 | 65.0K |
| 14:30 | 25.41 | 25.51 | 25.41 | 25.45 | 104.3K |
| 14:35 | 25.48 | 25.67 | 25.48 | 25.66 | 159.3K |
| 14:40 | 25.66 | 25.67 | 25.60 | 25.66 | 171.5K |
| 14:45 | 25.66 | 25.72 | 25.65 | 25.66 | 129.5K |
| 14:50 | 25.66 | 25.66 | 25.59 | 25.59 | 126.3K |
| 14:55 | 25.58 | 25.60 | 25.51 | 25.56 | 88.2K |
| 15:40 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.31 | 25.55 | 24.64 | 24.64 | 4.1M |
| 2025-09-25 | 24.80 | 26.79 | 24.80 | 25.56 | 7.8M |
| 2025-09-24 | 24.82 | 25.39 | 24.71 | 25.00 | 2.7M |
| 2025-09-23 | 25.45 | 25.80 | 24.74 | 25.15 | 4.0M |
| 2025-09-22 | 25.91 | 25.91 | 24.97 | 25.70 | 5.0M |
| 2025-09-19 | 25.01 | 25.99 | 24.71 | 25.91 | 5.1M |
| 2025-09-18 | 26.17 | 26.25 | 24.66 | 25.35 | 7.4M |
| 2025-09-17 | 27.01 | 27.06 | 25.90 | 26.18 | 6.5M |
| 2025-09-16 | 27.88 | 27.91 | 26.76 | 27.01 | 7.3M |
| 2025-09-15 | 25.81 | 27.89 | 25.45 | 27.62 | 12.7M |
| 2025-09-12 | 26.71 | 26.87 | 25.59 | 25.74 | 4.9M |
| 2025-09-11 | 25.95 | 26.95 | 25.80 | 26.70 | 5.5M |
| 2025-09-10 | 26.48 | 26.66 | 25.90 | 25.95 | 3.5M |
| 2025-09-09 | 27.16 | 27.16 | 26.10 | 26.19 | 4.7M |
| 2025-09-08 | 26.53 | 27.03 | 25.90 | 27.01 | 8.2M |
| 2025-09-05 | 26.02 | 26.66 | 25.65 | 26.43 | 8.1M |
| 2025-09-04 | 25.70 | 26.58 | 25.32 | 26.06 | 6.8M |
| 2025-09-03 | 26.18 | 26.61 | 25.61 | 25.91 | 6.5M |
| 2025-09-02 | 26.44 | 26.47 | 25.30 | 26.00 | 8.4M |
| 2025-09-01 | 26.09 | 26.99 | 26.00 | 26.23 | 5.2M |
| 2025-08-29 | 26.83 | 27.01 | 25.09 | 26.40 | 9.4M |
| 2025-08-28 | 26.68 | 27.30 | 26.07 | 27.10 | 8.0M |
| 2025-08-27 | 27.16 | 27.65 | 26.35 | 26.94 | 8.7M |
| 2025-08-26 | 26.93 | 27.52 | 26.66 | 27.18 | 10.9M |
| 2025-08-25 | 27.00 | 27.30 | 25.61 | 26.92 | 11.7M |
| 2025-08-22 | 25.25 | 27.07 | 25.25 | 26.78 | 13.6M |
| 2025-08-21 | 24.01 | 25.28 | 23.98 | 25.15 | 9.4M |
| 2025-08-20 | 24.79 | 24.80 | 23.50 | 24.03 | 6.2M |
| 2025-08-19 | 25.20 | 25.46 | 24.64 | 24.79 | 4.8M |
| 2025-08-18 | 24.80 | 25.76 | 24.72 | 25.19 | 6.4M |
| 2025-08-15 | 24.91 | 25.18 | 24.76 | 24.85 | 3.4M |
| 2025-08-14 | 25.49 | 26.01 | 24.80 | 24.84 | 5.7M |
| 2025-08-13 | 26.52 | 26.52 | 24.84 | 25.52 | 10.6M |
| 2025-08-12 | 25.95 | 26.89 | 25.82 | 26.31 | 9.2M |
| 2025-08-11 | 24.60 | 26.33 | 24.50 | 25.89 | 8.2M |
| 2025-08-08 | 25.00 | 25.15 | 24.11 | 24.60 | 3.8M |
| 2025-08-07 | 25.79 | 26.45 | 24.92 | 25.02 | 5.0M |
| 2025-08-06 | 25.34 | 26.15 | 25.31 | 25.75 | 5.5M |
| 2025-08-05 | 25.68 | 26.10 | 25.30 | 25.40 | 4.4M |
| 2025-08-04 | 25.91 | 26.47 | 25.27 | 25.68 | 4.4M |
| 2025-08-01 | 25.31 | 26.10 | 25.26 | 25.86 | 2.9M |
| 2025-07-31 | 26.05 | 26.09 | 25.12 | 25.50 | 3.6M |
| 2025-07-30 | 25.90 | 26.13 | 25.60 | 25.99 | 3.0M |
| 2025-07-29 | 27.07 | 27.11 | 25.00 | 25.93 | 7.8M |
| 2025-07-28 | 27.28 | 27.88 | 26.96 | 27.16 | 5.8M |
| 2025-07-25 | 26.29 | 27.30 | 26.03 | 27.28 | 5.9M |
| 2025-07-24 | 26.16 | 26.93 | 26.01 | 26.29 | 3.8M |
| 2025-07-23 | 26.60 | 26.63 | 25.89 | 26.27 | 3.7M |
| 2025-07-22 | 26.82 | 27.17 | 26.50 | 26.73 | 6.0M |
| 2025-07-21 | 26.80 | 27.29 | 26.52 | 26.89 | 5.5M |
| 2025-07-18 | 28.25 | 29.29 | 25.92 | 26.83 | 16.3M |
| 2025-07-17 | 28.23 | 28.41 | 27.52 | 28.04 | 6.5M |
| 2025-07-16 | 27.59 | 28.76 | 26.60 | 28.41 | 12.5M |
| 2025-07-15 | 26.48 | 27.56 | 26.44 | 27.56 | 9.2M |
| 2025-07-14 | 24.85 | 26.50 | 24.70 | 26.48 | 8.7M |
| 2025-07-11 | 24.87 | 25.40 | 24.83 | 24.85 | 2.5M |
| 2025-07-10 | 25.04 | 25.12 | 24.47 | 24.97 | 3.7M |
| 2025-07-09 | 26.03 | 26.25 | 24.85 | 24.99 | 6.9M |
| 2025-07-08 | 26.05 | 26.69 | 25.78 | 26.10 | 4.3M |
| 2025-07-07 | 27.03 | 27.03 | 25.32 | 26.05 | 6.9M |
| 2025-07-04 | 26.63 | 27.09 | 26.40 | 27.01 | 5.6M |
| 2025-07-03 | 26.80 | 27.10 | 26.47 | 26.63 | 4.0M |
| 2025-07-02 | 26.41 | 27.20 | 26.11 | 26.66 | 6.1M |
| 2025-07-01 | 25.09 | 26.60 | 25.09 | 26.35 | 7.5M |
| 2025-06-30 | 24.82 | 25.30 | 24.66 | 24.98 | 5.9M |
| 2025-06-27 | 25.52 | 26.13 | 24.74 | 24.85 | 8.6M |
| 2025-06-26 | 25.60 | 27.00 | 25.00 | 25.60 | 10.0M |
| 2025-06-25 | 24.33 | 26.20 | 24.13 | 26.05 | 9.8M |
| 2025-06-24 | 23.32 | 24.33 | 23.32 | 24.18 | 7.6M |
| 2025-06-23 | 22.13 | 23.88 | 21.94 | 23.45 | 7.2M |
| 2025-06-20 | 22.10 | 22.97 | 21.90 | 22.29 | 6.1M |
| 2025-06-19 | 21.81 | 22.48 | 21.78 | 22.21 | 3.7M |
| 2025-06-18 | 21.85 | 22.12 | 21.70 | 22.06 | 2.3M |
| 2025-06-17 | 22.11 | 22.21 | 21.45 | 21.88 | 4.3M |
| 2025-06-16 | 21.89 | 22.45 | 21.83 | 22.19 | 3.9M |
| 2025-06-13 | 22.00 | 22.35 | 21.76 | 21.99 | 3.5M |
| 2025-06-12 | 21.47 | 22.27 | 21.25 | 22.16 | 4.5M |
| 2025-06-11 | 21.86 | 22.26 | 21.44 | 21.61 | 3.4M |
| 2025-06-10 | 21.90 | 22.30 | 21.00 | 21.60 | 5.3M |
| 2025-06-09 | 22.74 | 22.74 | 21.55 | 21.99 | 6.0M |
| 2025-06-06 | 22.40 | 22.81 | 22.02 | 22.37 | 6.0M |
| 2025-06-05 | 22.08 | 22.84 | 21.66 | 22.63 | 8.5M |
| 2025-06-04 | 20.97 | 22.51 | 20.82 | 22.08 | 9.9M |
| 2025-06-03 | 19.65 | 20.85 | 19.65 | 20.67 | 8.7M |
| 2025-05-30 | 19.77 | 20.65 | 19.45 | 19.92 | 5.3M |
| 2025-05-29 | 20.12 | 20.27 | 19.72 | 19.77 | 3.4M |
| 2025-05-28 | 19.68 | 20.17 | 19.50 | 20.09 | 3.6M |
| 2025-05-27 | 19.76 | 19.99 | 19.65 | 19.79 | 3.1M |
| 2025-05-26 | 19.67 | 20.13 | 19.18 | 19.93 | 5.9M |
| 2025-05-23 | 18.71 | 20.24 | 18.62 | 19.64 | 9.3M |
| 2025-05-22 | 18.97 | 19.29 | 18.69 | 18.84 | 6.2M |
| 2025-05-21 | 19.83 | 21.22 | 19.19 | 19.31 | 9.6M |
| 2025-05-20 | 19.00 | 19.70 | 18.79 | 19.61 | 7.5M |
| 2025-05-19 | 18.72 | 19.10 | 18.20 | 18.82 | 3.8M |
| 2025-05-16 | 18.08 | 18.57 | 17.76 | 18.44 | 4.1M |
| 2025-05-15 | 18.26 | 18.96 | 18.02 | 18.15 | 2.7M |
| 2025-05-14 | 18.36 | 18.80 | 18.00 | 18.26 | 3.9M |
| 2025-05-13 | 19.18 | 19.40 | 18.41 | 18.44 | 4.5M |
| 2025-05-12 | 18.45 | 19.00 | 18.40 | 18.92 | 6.4M |
| 2025-05-09 | 18.19 | 19.80 | 18.19 | 18.62 | 9.8M |
| 2025-05-08 | 18.20 | 18.56 | 17.98 | 18.24 | 3.4M |
| 2025-05-07 | 18.44 | 18.68 | 18.01 | 18.20 | 2.8M |
| 2025-05-06 | 17.60 | 18.38 | 17.60 | 18.29 | 4.3M |
| 2025-04-30 | 17.70 | 17.83 | 17.06 | 17.59 | 4.6M |
| 2025-04-29 | 17.28 | 17.55 | 17.05 | 17.52 | 2.7M |
| 2025-04-28 | 16.75 | 17.32 | 16.66 | 17.18 | 3.1M |
| 2025-04-25 | 16.68 | 16.98 | 16.47 | 16.79 | 2.1M |
| 2025-04-24 | 17.16 | 17.21 | 16.55 | 16.68 | 2.2M |
| 2025-04-23 | 17.01 | 17.56 | 17.01 | 17.21 | 2.9M |
| 2025-04-22 | 16.95 | 17.16 | 16.73 | 16.99 | 2.6M |
| 2025-04-21 | 16.77 | 16.94 | 16.45 | 16.88 | 2.8M |
| 2025-04-18 | 16.88 | 17.09 | 16.35 | 16.77 | 4.4M |
| 2025-04-17 | 17.51 | 17.55 | 16.44 | 16.77 | 7.6M |
| 2025-04-16 | 16.55 | 17.06 | 15.93 | 16.21 | 3.3M |
| 2025-04-15 | 16.63 | 16.96 | 16.33 | 16.71 | 2.8M |
| 2025-04-14 | 16.39 | 17.22 | 16.13 | 16.67 | 4.5M |
| 2025-04-11 | 15.31 | 16.33 | 15.22 | 16.00 | 4.2M |
| 2025-04-10 | 15.59 | 16.41 | 15.50 | 15.51 | 4.4M |
| 2025-04-09 | 14.49 | 15.37 | 13.57 | 15.31 | 4.6M |
| 2025-04-08 | 14.03 | 14.80 | 14.03 | 14.59 | 4.6M |
| 2025-04-07 | 16.78 | 16.78 | 13.93 | 13.93 | 8.0M |
| 2025-04-03 | 17.82 | 18.06 | 17.34 | 17.41 | 2.7M |
| 2025-04-02 | 17.00 | 18.37 | 16.92 | 18.00 | 5.6M |
| 2025-04-01 | 17.40 | 17.68 | 17.09 | 17.15 | 2.1M |
| 2025-03-31 | 17.72 | 17.75 | 16.75 | 17.28 | 3.6M |
| 2025-03-28 | 18.25 | 18.34 | 17.57 | 17.80 | 3.0M |
| 2025-03-27 | 18.32 | 18.38 | 17.93 | 18.07 | 2.8M |
| 2025-03-26 | 17.99 | 18.67 | 17.90 | 18.34 | 4.0M |
| 2025-03-25 | 18.20 | 18.28 | 17.55 | 18.05 | 5.2M |
| 2025-03-24 | 17.70 | 18.68 | 17.56 | 18.18 | 7.1M |
| 2025-03-21 | 17.77 | 17.90 | 17.45 | 17.63 | 3.9M |
| 2025-03-20 | 17.70 | 18.47 | 17.50 | 17.90 | 6.5M |
| 2025-03-19 | 17.60 | 17.99 | 17.21 | 17.79 | 4.6M |
| 2025-03-18 | 17.40 | 17.50 | 17.10 | 17.36 | 4.1M |
| 2025-03-17 | 16.65 | 17.68 | 16.65 | 17.31 | 5.2M |
| 2025-03-14 | 16.41 | 16.83 | 16.16 | 16.66 | 2.5M |
| 2025-03-13 | 16.55 | 16.69 | 16.11 | 16.43 | 2.3M |
| 2025-03-12 | 16.76 | 16.97 | 16.56 | 16.58 | 2.5M |
| 2025-03-11 | 16.61 | 16.98 | 16.60 | 16.76 | 2.2M |
| 2025-03-10 | 16.56 | 17.12 | 16.38 | 16.77 | 3.7M |
| 2025-03-07 | 16.41 | 16.57 | 16.26 | 16.48 | 2.3M |
| 2025-03-06 | 16.31 | 16.56 | 16.31 | 16.42 | 1.8M |
| 2025-03-05 | 16.40 | 16.45 | 16.13 | 16.30 | 1.6M |
| 2025-03-04 | 16.02 | 16.46 | 16.02 | 16.45 | 1.6M |
| 2025-03-03 | 16.35 | 16.60 | 16.08 | 16.26 | 2.2M |
| 2025-02-28 | 16.94 | 17.17 | 16.27 | 16.30 | 3.2M |
| 2025-02-27 | 16.82 | 17.13 | 16.19 | 17.04 | 4.6M |
| 2025-02-26 | 16.53 | 17.26 | 16.53 | 16.82 | 3.8M |
| 2025-02-25 | 16.70 | 16.89 | 16.55 | 16.60 | 3.3M |
| 2025-02-24 | 17.19 | 17.29 | 16.61 | 16.93 | 5.1M |
| 2025-02-21 | 16.76 | 17.58 | 16.57 | 16.91 | 6.2M |
| 2025-02-20 | 16.60 | 17.17 | 16.35 | 16.76 | 6.0M |
| 2025-02-19 | 15.92 | 17.11 | 15.52 | 16.70 | 10.5M |
| 2025-02-18 | 15.08 | 16.54 | 14.78 | 16.20 | 8.2M |
| 2025-02-17 | 15.18 | 15.21 | 14.98 | 15.13 | 2.0M |
| 2025-02-14 | 14.88 | 15.40 | 14.88 | 15.13 | 2.5M |
| 2025-02-13 | 15.29 | 15.31 | 14.90 | 14.91 | 1.9M |
| 2025-02-12 | 15.13 | 15.25 | 15.06 | 15.22 | 1.6M |
| 2025-02-11 | 15.39 | 15.44 | 15.06 | 15.15 | 1.5M |
| 2025-02-10 | 15.15 | 15.44 | 14.97 | 15.44 | 1.9M |
| 2025-02-07 | 15.14 | 15.34 | 14.95 | 15.16 | 2.2M |
| 2025-02-06 | 14.76 | 15.16 | 14.51 | 15.16 | 2.1M |
| 2025-02-05 | 14.94 | 15.10 | 14.66 | 14.70 | 2.2M |
| 2025-01-27 | 14.79 | 15.48 | 14.74 | 14.95 | 2.4M |
| 2025-01-24 | 14.33 | 15.25 | 14.25 | 14.80 | 3.2M |
| 2025-01-23 | 14.73 | 14.85 | 14.35 | 14.35 | 1.8M |
| 2025-01-22 | 14.32 | 14.64 | 14.18 | 14.56 | 1.7M |
| 2025-01-21 | 14.59 | 14.67 | 14.20 | 14.46 | 1.9M |
| 2025-01-20 | 14.71 | 14.86 | 14.25 | 14.49 | 2.2M |
| 2025-01-17 | 14.78 | 14.85 | 14.55 | 14.61 | 1.4M |
| 2025-01-16 | 14.93 | 15.04 | 14.54 | 14.78 | 1.5M |
| 2025-01-15 | 15.20 | 15.22 | 14.60 | 14.67 | 2.2M |
| 2025-01-14 | 14.45 | 15.19 | 14.37 | 15.18 | 2.6M |
| 2025-01-13 | 14.69 | 14.69 | 14.10 | 14.25 | 1.9M |
| 2025-01-10 | 15.10 | 15.54 | 14.70 | 14.74 | 3.1M |
| 2025-01-09 | 15.38 | 15.38 | 15.01 | 15.09 | 1.8M |
| 2025-01-08 | 15.95 | 15.96 | 15.11 | 15.47 | 2.2M |
| 2025-01-07 | 15.58 | 16.16 | 15.29 | 15.98 | 3.0M |
| 2025-01-06 | 15.15 | 15.63 | 14.47 | 15.56 | 3.0M |
| 2025-01-03 | 15.82 | 16.35 | 15.03 | 15.20 | 3.9M |
| 2025-01-02 | 15.07 | 15.90 | 14.72 | 15.64 | 4.3M |