24.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.06 | 25.12 | 24.84 | 24.99 | 1,314.8K |
| 09:35 | 24.99 | 25.42 | 24.99 | 25.30 | 953.0K |
| 09:40 | 25.29 | 25.34 | 25.18 | 25.25 | 763.9K |
| 09:45 | 25.30 | 25.63 | 25.25 | 25.40 | 1,544.0K |
| 09:50 | 25.38 | 25.38 | 25.05 | 25.10 | 650.3K |
| 09:55 | 25.09 | 25.09 | 24.90 | 24.99 | 611.3K |
| 10:00 | 24.98 | 25.00 | 24.80 | 24.81 | 413.6K |
| 10:05 | 24.81 | 25.02 | 24.80 | 25.00 | 259.6K |
| 10:10 | 24.98 | 25.03 | 24.85 | 24.86 | 199.7K |
| 10:15 | 24.87 | 24.89 | 24.72 | 24.77 | 289.2K |
| 10:20 | 24.77 | 24.89 | 24.76 | 24.87 | 228.4K |
| 10:25 | 24.86 | 25.04 | 24.86 | 24.89 | 165.7K |
| 10:30 | 24.88 | 24.92 | 24.80 | 24.82 | 421.9K |
| 10:35 | 24.81 | 24.83 | 24.71 | 24.76 | 356.4K |
| 10:40 | 24.75 | 24.81 | 24.73 | 24.76 | 104.0K |
| 10:45 | 24.74 | 24.88 | 24.74 | 24.88 | 142.8K |
| 10:50 | 24.87 | 24.96 | 24.87 | 24.90 | 119.4K |
| 10:55 | 24.89 | 24.91 | 24.83 | 24.83 | 48.0K |
| 11:00 | 24.82 | 24.99 | 24.82 | 24.96 | 130.6K |
| 11:05 | 24.97 | 25.09 | 24.93 | 24.98 | 156.7K |
| 11:10 | 24.96 | 24.99 | 24.89 | 24.93 | 94.1K |
| 11:15 | 24.91 | 24.91 | 24.83 | 24.85 | 80.8K |
| 11:20 | 24.84 | 24.84 | 24.76 | 24.78 | 93.4K |
| 11:25 | 24.77 | 24.88 | 24.76 | 24.83 | 59.8K |
| 11:30 | 24.82 | 24.82 | 24.82 | 24.82 | 0.3K |
| 13:00 | 24.83 | 24.88 | 24.73 | 24.73 | 171.8K |
| 13:05 | 24.73 | 24.78 | 24.70 | 24.70 | 290.9K |
| 13:10 | 24.70 | 24.77 | 24.69 | 24.75 | 130.8K |
| 13:15 | 24.75 | 24.94 | 24.73 | 24.92 | 251.8K |
| 13:20 | 24.92 | 25.00 | 24.87 | 24.87 | 136.3K |
| 13:25 | 24.88 | 24.89 | 24.81 | 24.85 | 58.0K |
| 13:30 | 24.87 | 24.88 | 24.76 | 24.79 | 98.2K |
| 13:35 | 24.80 | 24.88 | 24.79 | 24.81 | 81.0K |
| 13:40 | 24.80 | 24.82 | 24.75 | 24.75 | 134.6K |
| 13:45 | 24.75 | 24.84 | 24.71 | 24.84 | 225.8K |
| 13:50 | 24.83 | 24.84 | 24.70 | 24.73 | 127.0K |
| 13:55 | 24.73 | 24.73 | 24.60 | 24.62 | 228.6K |
| 14:00 | 24.61 | 24.65 | 24.58 | 24.64 | 324.3K |
| 14:05 | 24.64 | 24.70 | 24.64 | 24.66 | 144.7K |
| 14:10 | 24.68 | 24.68 | 24.61 | 24.61 | 128.4K |
| 14:15 | 24.61 | 24.73 | 24.60 | 24.72 | 120.7K |
| 14:20 | 24.72 | 24.74 | 24.56 | 24.59 | 294.9K |
| 14:25 | 24.57 | 24.59 | 24.51 | 24.55 | 328.2K |
| 14:30 | 24.55 | 24.72 | 24.53 | 24.62 | 224.2K |
| 14:35 | 24.62 | 24.67 | 24.54 | 24.60 | 235.1K |
| 14:40 | 24.60 | 24.62 | 24.53 | 24.59 | 173.1K |
| 14:45 | 24.60 | 24.63 | 24.55 | 24.57 | 191.4K |
| 14:50 | 24.57 | 24.58 | 24.53 | 24.55 | 235.2K |
| 14:55 | 24.54 | 24.55 | 24.50 | 24.51 | 144.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 24.66 | 25.17 | 24.06 | 24.40 | 16.1M |
| 2025-09-29 | 24.69 | 24.95 | 24.29 | 24.50 | 11.5M |
| 2025-09-26 | 25.00 | 25.63 | 24.48 | 24.48 | 13.8M |
| 2025-09-25 | 24.81 | 25.88 | 24.40 | 25.08 | 20.3M |
| 2025-09-24 | 23.44 | 25.07 | 23.26 | 24.90 | 25.6M |
| 2025-09-23 | 24.13 | 24.20 | 22.92 | 23.44 | 15.6M |
| 2025-09-22 | 24.26 | 24.61 | 23.80 | 24.13 | 13.0M |
| 2025-09-19 | 23.18 | 24.77 | 23.02 | 24.25 | 21.2M |
| 2025-09-18 | 23.96 | 23.97 | 22.71 | 23.18 | 18.3M |
| 2025-09-17 | 24.20 | 24.35 | 23.65 | 24.05 | 12.0M |
| 2025-09-16 | 24.50 | 24.57 | 23.35 | 24.22 | 18.5M |
| 2025-09-15 | 24.60 | 24.60 | 23.77 | 24.35 | 22.2M |
| 2025-09-12 | 23.54 | 24.95 | 23.20 | 24.70 | 31.4M |
| 2025-09-11 | 22.81 | 23.65 | 22.44 | 23.54 | 20.7M |
| 2025-09-10 | 23.01 | 23.59 | 22.39 | 22.80 | 21.3M |
| 2025-09-09 | 23.55 | 24.06 | 23.17 | 23.34 | 27.6M |
| 2025-09-08 | 23.30 | 24.25 | 22.56 | 23.67 | 44.8M |
| 2025-09-05 | 20.48 | 22.55 | 20.47 | 22.55 | 26.7M |
| 2025-09-04 | 21.10 | 21.87 | 20.14 | 20.50 | 21.6M |
| 2025-09-03 | 22.00 | 22.09 | 21.00 | 21.07 | 18.6M |
| 2025-09-02 | 22.66 | 22.80 | 21.60 | 21.79 | 26.7M |
| 2025-09-01 | 21.97 | 22.88 | 21.58 | 22.55 | 37.0M |
| 2025-08-29 | 20.99 | 22.12 | 20.98 | 21.96 | 34.4M |
| 2025-08-28 | 20.44 | 20.93 | 20.21 | 20.88 | 23.9M |
| 2025-08-27 | 21.00 | 21.34 | 20.40 | 20.40 | 22.4M |
| 2025-08-26 | 21.35 | 21.48 | 20.95 | 21.01 | 23.4M |
| 2025-08-25 | 21.07 | 21.18 | 20.71 | 21.05 | 25.6M |
| 2025-08-22 | 20.80 | 21.17 | 20.50 | 20.68 | 24.0M |
| 2025-08-21 | 21.18 | 22.07 | 20.82 | 20.98 | 28.1M |
| 2025-08-20 | 20.80 | 22.09 | 20.60 | 21.48 | 35.3M |
| 2025-08-19 | 21.56 | 22.25 | 20.70 | 21.05 | 49.6M |
| 2025-08-18 | 20.20 | 21.00 | 19.86 | 20.79 | 49.5M |
| 2025-08-15 | 19.74 | 20.15 | 19.52 | 20.06 | 44.1M |
| 2025-08-14 | 19.24 | 20.58 | 19.23 | 19.84 | 74.0M |
| 2025-08-13 | 17.83 | 19.61 | 17.83 | 19.61 | 47.2M |
| 2025-08-12 | 17.57 | 17.88 | 17.30 | 17.83 | 16.2M |
| 2025-08-11 | 17.33 | 17.60 | 17.21 | 17.58 | 12.1M |
| 2025-08-08 | 17.26 | 17.46 | 17.09 | 17.39 | 10.6M |
| 2025-08-07 | 17.25 | 17.46 | 16.93 | 17.42 | 15.4M |
| 2025-08-06 | 17.20 | 17.27 | 17.12 | 17.26 | 7.5M |
| 2025-08-05 | 17.24 | 17.25 | 17.08 | 17.16 | 7.8M |
| 2025-08-04 | 16.81 | 17.19 | 16.76 | 17.17 | 9.3M |
| 2025-08-01 | 16.86 | 17.01 | 16.71 | 16.90 | 9.4M |
| 2025-07-31 | 17.28 | 17.41 | 16.81 | 16.88 | 12.5M |
| 2025-07-30 | 17.84 | 17.85 | 17.14 | 17.35 | 15.5M |
| 2025-07-29 | 18.01 | 18.16 | 17.66 | 17.85 | 15.0M |
| 2025-07-28 | 18.00 | 18.39 | 17.75 | 18.15 | 16.3M |
| 2025-07-25 | 18.30 | 18.30 | 17.88 | 18.10 | 19.2M |
| 2025-07-24 | 17.90 | 18.55 | 17.76 | 18.32 | 27.8M |
| 2025-07-23 | 18.18 | 18.55 | 17.95 | 17.98 | 36.3M |
| 2025-07-22 | 17.51 | 17.69 | 17.33 | 17.67 | 17.9M |
| 2025-07-21 | 17.26 | 17.65 | 17.07 | 17.55 | 17.0M |
| 2025-07-18 | 16.90 | 17.40 | 16.87 | 17.25 | 21.2M |
| 2025-07-17 | 16.63 | 16.99 | 16.50 | 16.95 | 11.9M |
| 2025-07-16 | 16.72 | 16.89 | 16.55 | 16.61 | 10.3M |
| 2025-07-15 | 16.94 | 17.05 | 16.60 | 16.75 | 11.9M |
| 2025-07-14 | 16.95 | 17.18 | 16.89 | 16.95 | 15.1M |
| 2025-07-11 | 16.58 | 17.17 | 16.58 | 16.93 | 24.7M |
| 2025-07-10 | 16.49 | 16.64 | 16.38 | 16.59 | 10.2M |
| 2025-07-09 | 16.69 | 16.76 | 16.46 | 16.48 | 12.5M |
| 2025-07-08 | 16.35 | 16.77 | 16.35 | 16.65 | 15.5M |
| 2025-07-07 | 16.41 | 16.54 | 16.20 | 16.43 | 9.7M |
| 2025-07-04 | 16.30 | 16.58 | 16.18 | 16.28 | 11.5M |
| 2025-07-03 | 16.46 | 16.55 | 16.19 | 16.38 | 11.9M |
| 2025-07-02 | 16.70 | 16.70 | 16.38 | 16.47 | 15.0M |
| 2025-07-01 | 16.36 | 16.75 | 16.36 | 16.75 | 20.1M |
| 2025-06-30 | 16.26 | 16.44 | 16.08 | 16.41 | 16.6M |
| 2025-06-27 | 16.16 | 16.34 | 16.08 | 16.25 | 15.9M |
| 2025-06-26 | 15.95 | 16.37 | 15.94 | 16.05 | 19.4M |
| 2025-06-25 | 15.88 | 16.10 | 15.78 | 15.92 | 13.2M |
| 2025-06-24 | 15.61 | 16.12 | 15.43 | 15.87 | 19.6M |
| 2025-06-23 | 15.68 | 16.20 | 15.68 | 16.05 | 10.3M |
| 2025-06-20 | 15.90 | 16.18 | 15.70 | 15.76 | 8.3M |
| 2025-06-19 | 16.29 | 16.37 | 15.87 | 15.93 | 10.4M |
| 2025-06-18 | 16.50 | 16.50 | 16.21 | 16.31 | 8.1M |
| 2025-06-17 | 16.57 | 16.82 | 16.39 | 16.46 | 10.1M |
| 2025-06-16 | 16.32 | 16.92 | 16.08 | 16.56 | 14.2M |
| 2025-06-13 | 16.59 | 16.71 | 16.28 | 16.33 | 12.4M |
| 2025-06-12 | 16.75 | 16.82 | 16.50 | 16.59 | 12.4M |
| 2025-06-11 | 16.56 | 16.82 | 16.48 | 16.65 | 13.1M |
| 2025-06-10 | 16.81 | 16.87 | 16.38 | 16.55 | 18.0M |
| 2025-06-09 | 17.00 | 17.18 | 16.62 | 16.82 | 20.0M |
| 2025-06-06 | 17.24 | 17.35 | 16.85 | 16.89 | 15.4M |
| 2025-06-05 | 17.18 | 17.60 | 17.14 | 17.23 | 14.0M |
| 2025-06-04 | 16.90 | 17.66 | 16.90 | 17.24 | 18.8M |
| 2025-06-03 | 16.63 | 16.99 | 16.48 | 16.91 | 16.2M |
| 2025-05-30 | 17.29 | 17.37 | 16.50 | 16.63 | 30.1M |
| 2025-05-29 | 17.26 | 18.11 | 17.02 | 17.67 | 37.6M |
| 2025-05-28 | 17.40 | 17.98 | 17.32 | 17.44 | 33.8M |
| 2025-05-27 | 18.56 | 18.60 | 17.43 | 17.65 | 49.2M |
| 2025-05-26 | 18.54 | 19.32 | 17.99 | 18.95 | 71.7M |
| 2025-05-23 | 17.56 | 19.26 | 17.56 | 18.23 | 59.9M |
| 2025-05-22 | 17.77 | 18.43 | 17.41 | 17.51 | 43.7M |
| 2025-05-21 | 16.67 | 18.70 | 16.61 | 17.85 | 60.8M |
| 2025-05-20 | 16.58 | 17.40 | 16.43 | 17.00 | 22.6M |
| 2025-05-19 | 16.50 | 17.24 | 16.18 | 16.68 | 24.8M |
| 2025-05-16 | 15.97 | 16.77 | 15.93 | 16.29 | 17.1M |
| 2025-05-15 | 16.13 | 16.23 | 15.92 | 16.01 | 8.0M |
| 2025-05-14 | 16.19 | 16.34 | 16.01 | 16.13 | 10.3M |
| 2025-05-13 | 16.44 | 16.45 | 16.15 | 16.20 | 12.6M |
| 2025-05-12 | 15.58 | 16.65 | 15.42 | 16.49 | 27.1M |
| 2025-05-09 | 15.54 | 15.61 | 15.39 | 15.48 | 8.4M |
| 2025-05-08 | 15.33 | 15.53 | 15.25 | 15.53 | 7.8M |
| 2025-05-07 | 15.49 | 15.66 | 15.25 | 15.35 | 10.2M |
| 2025-05-06 | 15.00 | 15.49 | 15.00 | 15.43 | 14.0M |
| 2025-04-30 | 14.77 | 15.08 | 14.72 | 14.88 | 6.0M |
| 2025-04-29 | 14.80 | 14.92 | 14.65 | 14.72 | 5.8M |
| 2025-04-28 | 15.04 | 15.04 | 14.75 | 14.82 | 5.4M |
| 2025-04-25 | 14.99 | 15.22 | 14.81 | 15.05 | 10.4M |
| 2025-04-24 | 14.95 | 15.08 | 14.76 | 14.99 | 7.1M |
| 2025-04-23 | 14.82 | 15.16 | 14.67 | 15.00 | 10.4M |
| 2025-04-22 | 14.71 | 14.97 | 14.59 | 14.81 | 8.9M |
| 2025-04-21 | 14.38 | 14.80 | 14.29 | 14.76 | 8.3M |
| 2025-04-18 | 14.28 | 14.50 | 14.12 | 14.38 | 5.7M |
| 2025-04-17 | 14.23 | 14.60 | 14.20 | 14.29 | 6.8M |
| 2025-04-16 | 14.51 | 14.62 | 14.00 | 14.22 | 7.2M |
| 2025-04-15 | 14.77 | 14.84 | 14.33 | 14.51 | 10.9M |
| 2025-04-14 | 14.51 | 14.98 | 14.50 | 14.80 | 13.6M |
| 2025-04-11 | 14.05 | 14.43 | 14.04 | 14.31 | 10.1M |
| 2025-04-10 | 14.14 | 14.40 | 14.03 | 14.17 | 16.0M |
| 2025-04-09 | 12.89 | 13.85 | 12.02 | 13.72 | 21.9M |
| 2025-04-08 | 13.81 | 13.97 | 12.84 | 13.21 | 25.7M |
| 2025-04-07 | 14.79 | 14.79 | 14.17 | 14.17 | 13.4M |
| 2025-04-03 | 16.02 | 16.20 | 15.62 | 15.74 | 11.9M |
| 2025-04-02 | 16.31 | 16.54 | 16.11 | 16.20 | 13.7M |
| 2025-04-01 | 15.79 | 16.91 | 15.75 | 16.39 | 24.7M |
| 2025-03-31 | 15.71 | 15.87 | 15.34 | 15.76 | 11.7M |
| 2025-03-28 | 16.01 | 16.17 | 15.63 | 15.87 | 15.2M |
| 2025-03-27 | 16.19 | 16.35 | 15.83 | 16.15 | 15.1M |
| 2025-03-26 | 16.48 | 16.85 | 16.26 | 16.42 | 22.3M |
| 2025-03-25 | 16.10 | 17.20 | 15.88 | 16.72 | 41.7M |
| 2025-03-24 | 15.73 | 16.15 | 15.55 | 15.93 | 17.6M |
| 2025-03-21 | 15.85 | 16.08 | 15.52 | 15.65 | 15.2M |
| 2025-03-20 | 16.18 | 16.18 | 15.94 | 15.95 | 12.8M |
| 2025-03-19 | 16.26 | 16.32 | 15.94 | 16.17 | 19.6M |
| 2025-03-18 | 16.34 | 16.65 | 16.30 | 16.30 | 23.6M |
| 2025-03-17 | 16.62 | 16.77 | 16.22 | 16.39 | 40.1M |
| 2025-03-14 | 18.32 | 18.32 | 16.92 | 17.12 | 70.6M |
| 2025-03-13 | 16.50 | 16.67 | 15.98 | 16.65 | 23.4M |
| 2025-03-12 | 16.50 | 17.02 | 16.34 | 16.35 | 32.2M |
| 2025-03-11 | 15.91 | 16.51 | 15.83 | 16.44 | 22.3M |
| 2025-03-10 | 16.55 | 16.60 | 15.96 | 16.20 | 25.4M |
| 2025-03-07 | 15.61 | 16.85 | 15.60 | 16.30 | 38.0M |
| 2025-03-06 | 15.70 | 15.85 | 15.49 | 15.70 | 20.3M |
| 2025-03-05 | 15.46 | 15.66 | 15.20 | 15.61 | 18.3M |
| 2025-03-04 | 14.92 | 15.83 | 14.86 | 15.64 | 37.3M |
| 2025-03-03 | 14.36 | 15.48 | 14.33 | 15.02 | 26.6M |
| 2025-02-28 | 14.68 | 14.80 | 14.28 | 14.32 | 13.4M |
| 2025-02-27 | 15.22 | 15.39 | 14.51 | 14.85 | 16.1M |
| 2025-02-26 | 15.04 | 15.30 | 14.95 | 15.10 | 14.1M |
| 2025-02-25 | 15.10 | 15.19 | 14.87 | 15.03 | 12.8M |
| 2025-02-24 | 15.18 | 15.51 | 15.07 | 15.21 | 18.1M |
| 2025-02-21 | 14.90 | 15.31 | 14.77 | 15.20 | 24.1M |
| 2025-02-20 | 14.71 | 14.97 | 14.63 | 14.89 | 18.2M |
| 2025-02-19 | 14.50 | 14.86 | 14.45 | 14.86 | 25.4M |
| 2025-02-18 | 14.58 | 14.65 | 14.04 | 14.16 | 13.1M |
| 2025-02-17 | 14.52 | 14.67 | 14.39 | 14.54 | 12.6M |
| 2025-02-14 | 14.66 | 14.83 | 14.46 | 14.55 | 11.1M |
| 2025-02-13 | 15.04 | 15.13 | 14.67 | 14.68 | 13.5M |
| 2025-02-12 | 15.10 | 15.10 | 14.80 | 15.09 | 14.4M |
| 2025-02-11 | 15.01 | 15.25 | 14.95 | 15.14 | 17.1M |
| 2025-02-10 | 14.83 | 15.30 | 14.73 | 15.08 | 19.5M |
| 2025-02-07 | 14.75 | 14.95 | 14.55 | 14.84 | 18.2M |
| 2025-02-06 | 14.20 | 14.83 | 14.16 | 14.77 | 16.5M |
| 2025-02-05 | 14.41 | 14.47 | 14.08 | 14.20 | 11.9M |
| 2025-01-27 | 14.87 | 14.98 | 14.20 | 14.20 | 17.0M |
| 2025-01-24 | 14.81 | 15.05 | 14.70 | 14.96 | 15.5M |
| 2025-01-23 | 14.78 | 15.92 | 14.78 | 14.91 | 30.1M |
| 2025-01-22 | 14.81 | 15.05 | 14.62 | 14.67 | 13.1M |
| 2025-01-21 | 14.86 | 14.94 | 14.45 | 14.92 | 17.0M |
| 2025-01-20 | 15.08 | 15.14 | 14.72 | 14.78 | 17.8M |
| 2025-01-17 | 15.38 | 15.38 | 14.85 | 15.04 | 21.5M |
| 2025-01-16 | 15.07 | 15.46 | 15.07 | 15.45 | 33.5M |
| 2025-01-15 | 15.15 | 15.32 | 14.91 | 14.99 | 27.3M |
| 2025-01-14 | 14.70 | 15.49 | 14.45 | 15.42 | 46.7M |
| 2025-01-13 | 13.90 | 14.79 | 13.32 | 14.79 | 39.2M |
| 2025-01-10 | 14.59 | 14.79 | 14.08 | 14.09 | 27.3M |
| 2025-01-09 | 14.86 | 15.10 | 14.67 | 14.70 | 31.4M |
| 2025-01-08 | 15.04 | 15.49 | 14.49 | 14.87 | 53.5M |
| 2025-01-07 | 13.59 | 15.02 | 13.55 | 15.02 | 40.8M |
| 2025-01-06 | 13.43 | 14.25 | 13.05 | 13.65 | 19.7M |
| 2025-01-03 | 13.72 | 14.22 | 13.20 | 13.30 | 22.3M |
| 2025-01-02 | 13.63 | 14.36 | 13.40 | 13.85 | 19.6M |