23.83
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 22.96 | 22.96 | 22.90 | 22.90 | 11.8K |
| 09:31 | 22.97 | 22.97 | 22.90 | 22.90 | 1.5K |
| 09:32 | 22.80 | 22.94 | 22.80 | 22.94 | 0.9K |
| 09:33 | 22.97 | 23.00 | 22.97 | 22.98 | 1.7K |
| 09:34 | 22.99 | 23.00 | 22.99 | 23.00 | 0.8K |
| 09:36 | 23.00 | 23.02 | 22.98 | 22.98 | 1.5K |
| 09:37 | 22.99 | 22.99 | 22.99 | 22.99 | 0.6K |
| 09:38 | 23.04 | 23.04 | 23.04 | 23.04 | 0.7K |
| 09:39 | 23.04 | 23.04 | 23.04 | 23.04 | 0.7K |
| 09:40 | 23.06 | 23.11 | 23.06 | 23.11 | 1.0K |
| 09:41 | 23.10 | 23.10 | 23.10 | 23.10 | 0.1K |
| 09:42 | 23.10 | 23.11 | 23.10 | 23.11 | 0.7K |
| 09:43 | 23.16 | 23.16 | 23.16 | 23.16 | 0.1K |
| 09:44 | 23.14 | 23.14 | 23.14 | 23.14 | 1.2K |
| 09:46 | 23.15 | 23.17 | 23.15 | 23.17 | 0.7K |
| 09:47 | 23.17 | 23.17 | 23.17 | 23.17 | 0.3K |
| 09:48 | 23.16 | 23.18 | 23.16 | 23.18 | 2.5K |
| 09:49 | 23.17 | 23.19 | 23.17 | 23.18 | 1.2K |
| 09:50 | 23.18 | 23.18 | 23.18 | 23.18 | 0.9K |
| 09:51 | 23.15 | 23.15 | 23.15 | 23.15 | 3.0K |
| 09:52 | 23.16 | 23.16 | 23.16 | 23.16 | 0.6K |
| 09:53 | 23.16 | 23.17 | 23.16 | 23.17 | 5.6K |
| 09:54 | 23.19 | 23.20 | 23.19 | 23.19 | 1.3K |
| 09:55 | 23.21 | 23.22 | 23.21 | 23.22 | 2.9K |
| 09:56 | 23.24 | 23.24 | 23.24 | 23.24 | 0.5K |
| 09:57 | 23.22 | 23.24 | 23.22 | 23.24 | 0.5K |
| 09:58 | 23.24 | 23.24 | 23.24 | 23.24 | 0.2K |
| 09:59 | 23.18 | 23.18 | 23.18 | 23.18 | 1.5K |
| 10:00 | 23.19 | 23.19 | 23.18 | 23.18 | 2.5K |
| 10:01 | 23.17 | 23.17 | 23.17 | 23.17 | 1.9K |
| 10:02 | 23.15 | 23.15 | 23.15 | 23.15 | 0.1K |
| 10:03 | 23.17 | 23.17 | 23.17 | 23.17 | 0.6K |
| 10:04 | 23.18 | 23.18 | 23.18 | 23.18 | 0.8K |
| 10:06 | 23.17 | 23.20 | 23.17 | 23.20 | 14.1K |
| 10:07 | 23.20 | 23.20 | 23.19 | 23.19 | 2.9K |
| 10:08 | 23.18 | 23.18 | 23.18 | 23.18 | 1.0K |
| 10:09 | 23.15 | 23.16 | 23.15 | 23.15 | 3.7K |
| 10:10 | 23.15 | 23.15 | 23.15 | 23.15 | 0.6K |
| 10:11 | 23.17 | 23.18 | 23.17 | 23.18 | 2.1K |
| 10:12 | 23.19 | 23.19 | 23.19 | 23.19 | 1.4K |
| 10:13 | 23.18 | 23.18 | 23.17 | 23.17 | 2.0K |
| 10:14 | 23.17 | 23.17 | 23.17 | 23.17 | 0.1K |
| 10:15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.9K |
| 10:16 | 23.15 | 23.15 | 23.15 | 23.15 | 0.4K |
| 10:17 | 23.15 | 23.15 | 23.15 | 23.15 | 0.9K |
| 10:18 | 23.14 | 23.14 | 23.14 | 23.14 | 1.2K |
| 10:19 | 23.14 | 23.15 | 23.13 | 23.13 | 2.1K |
| 10:22 | 23.15 | 23.15 | 23.15 | 23.15 | 1.8K |
| 10:24 | 23.14 | 23.14 | 23.12 | 23.12 | 1.6K |
| 10:25 | 23.14 | 23.14 | 23.14 | 23.14 | 0.5K |
| 10:26 | 23.14 | 23.15 | 23.14 | 23.15 | 1.3K |
| 10:27 | 23.16 | 23.16 | 23.16 | 23.16 | 1.0K |
| 10:28 | 23.18 | 23.18 | 23.18 | 23.18 | 0.4K |
| 10:29 | 23.17 | 23.17 | 23.17 | 23.17 | 0.3K |
| 10:30 | 23.18 | 23.18 | 23.17 | 23.17 | 1.0K |
| 10:32 | 23.17 | 23.19 | 23.17 | 23.19 | 1.2K |
| 10:34 | 23.22 | 23.22 | 23.22 | 23.22 | 1.5K |
| 10:35 | 23.23 | 23.23 | 23.23 | 23.23 | 0.2K |
| 10:36 | 23.22 | 23.22 | 23.22 | 23.22 | 0.3K |
| 10:37 | 23.22 | 23.22 | 23.22 | 23.22 | 0.5K |
| 10:38 | 23.22 | 23.22 | 23.22 | 23.22 | 0.3K |
| 10:39 | 23.22 | 23.22 | 23.21 | 23.21 | 1.7K |
| 10:40 | 23.22 | 23.22 | 23.22 | 23.22 | 0.4K |
| 10:41 | 23.22 | 23.22 | 23.21 | 23.21 | 2.9K |
| 10:42 | 23.23 | 23.23 | 23.23 | 23.23 | 0.8K |
| 10:43 | 23.23 | 23.23 | 23.23 | 23.23 | 1.2K |
| 10:44 | 23.19 | 23.19 | 23.19 | 23.19 | 0.4K |
| 10:45 | 23.19 | 23.19 | 23.19 | 23.19 | 1.2K |
| 10:46 | 23.18 | 23.18 | 23.18 | 23.18 | 0.6K |
| 10:47 | 23.18 | 23.18 | 23.18 | 23.18 | 0.8K |
| 10:49 | 23.19 | 23.19 | 23.18 | 23.18 | 1.1K |
| 10:50 | 23.17 | 23.17 | 23.17 | 23.17 | 0.8K |
| 10:51 | 23.17 | 23.17 | 23.17 | 23.17 | 0.9K |
| 10:52 | 23.16 | 23.17 | 23.16 | 23.17 | 1.1K |
| 10:53 | 23.16 | 23.16 | 23.16 | 23.16 | 0.5K |
| 10:55 | 23.17 | 23.17 | 23.17 | 23.17 | 0.4K |
| 10:56 | 23.16 | 23.16 | 23.16 | 23.16 | 0.4K |
| 10:57 | 23.16 | 23.16 | 23.16 | 23.16 | 0.4K |
| 10:58 | 23.15 | 23.15 | 23.15 | 23.15 | 0.7K |
| 10:59 | 23.15 | 23.15 | 23.14 | 23.14 | 1.5K |
| 11:01 | 23.14 | 23.14 | 23.12 | 23.12 | 0.8K |
| 11:02 | 23.12 | 23.13 | 23.12 | 23.13 | 2.8K |
| 11:04 | 23.12 | 23.12 | 23.11 | 23.11 | 1.1K |
| 11:05 | 23.12 | 23.12 | 23.12 | 23.12 | 0.1K |
| 11:06 | 23.11 | 23.11 | 23.11 | 23.11 | 1.0K |
| 11:07 | 23.11 | 23.11 | 23.11 | 23.11 | 0.1K |
| 11:08 | 23.10 | 23.10 | 23.10 | 23.10 | 1.3K |
| 11:11 | 23.09 | 23.09 | 23.09 | 23.09 | 1.0K |
| 11:13 | 23.10 | 23.10 | 23.10 | 23.10 | 0.5K |
| 11:14 | 23.08 | 23.09 | 23.08 | 23.09 | 2.8K |
| 11:15 | 23.09 | 23.09 | 23.09 | 23.09 | 2.9K |
| 11:16 | 23.09 | 23.09 | 23.09 | 23.09 | 0.6K |
| 11:17 | 23.08 | 23.08 | 23.08 | 23.08 | 0.5K |
| 11:18 | 23.08 | 23.08 | 23.08 | 23.08 | 0.6K |
| 11:19 | 23.08 | 23.08 | 23.07 | 23.07 | 3.7K |
| 11:20 | 23.07 | 23.07 | 23.07 | 23.07 | 0.7K |
| 11:21 | 23.07 | 23.07 | 23.07 | 23.07 | 0.5K |
| 11:22 | 23.07 | 23.08 | 23.07 | 23.08 | 1.0K |
| 11:23 | 23.07 | 23.07 | 23.07 | 23.07 | 1.1K |
| 11:24 | 23.05 | 23.05 | 23.05 | 23.05 | 0.5K |
| 11:25 | 23.05 | 23.05 | 23.05 | 23.05 | 1.0K |
| 11:26 | 23.05 | 23.05 | 23.05 | 23.05 | 0.9K |
| 11:28 | 23.05 | 23.05 | 23.04 | 23.04 | 0.7K |
| 11:29 | 23.05 | 23.05 | 23.05 | 23.05 | 0.7K |
| 11:30 | 23.05 | 23.06 | 23.05 | 23.06 | 1.0K |
| 11:32 | 23.06 | 23.07 | 23.06 | 23.07 | 2.0K |
| 11:33 | 23.07 | 23.07 | 23.07 | 23.07 | 0.5K |
| 11:34 | 23.08 | 23.09 | 23.08 | 23.09 | 5.7K |
| 11:35 | 23.10 | 23.10 | 23.09 | 23.09 | 0.8K |
| 11:36 | 23.09 | 23.09 | 23.08 | 23.08 | 3.0K |
| 11:39 | 23.07 | 23.07 | 23.07 | 23.07 | 1.2K |
| 11:40 | 23.07 | 23.08 | 23.07 | 23.08 | 7.3K |
| 11:42 | 23.12 | 23.15 | 23.12 | 23.15 | 0.9K |
| 11:43 | 23.15 | 23.15 | 23.15 | 23.15 | 1.0K |
| 11:44 | 23.16 | 23.16 | 23.15 | 23.16 | 1.3K |
| 11:45 | 23.15 | 23.16 | 23.14 | 23.14 | 3.3K |
| 11:47 | 23.12 | 23.12 | 23.12 | 23.12 | 0.4K |
| 11:48 | 23.13 | 23.13 | 23.13 | 23.13 | 1.0K |
| 11:50 | 23.13 | 23.13 | 23.12 | 23.12 | 1.9K |
| 11:54 | 23.12 | 23.12 | 23.12 | 23.12 | 3.5K |
| 11:55 | 23.12 | 23.12 | 23.12 | 23.12 | 2.0K |
| 11:56 | 23.14 | 23.15 | 23.12 | 23.12 | 6.7K |
| 11:58 | 23.13 | 23.13 | 23.13 | 23.13 | 0.6K |
| 12:00 | 23.13 | 23.13 | 23.13 | 23.13 | 2.6K |
| 12:01 | 23.13 | 23.13 | 23.13 | 23.13 | 0.8K |
| 12:02 | 23.12 | 23.12 | 23.12 | 23.12 | 1.2K |
| 12:03 | 23.13 | 23.13 | 23.13 | 23.13 | 0.9K |
| 12:05 | 23.14 | 23.14 | 23.14 | 23.14 | 1.0K |
| 12:07 | 23.13 | 23.13 | 23.12 | 23.12 | 2.0K |
| 12:08 | 23.13 | 23.14 | 23.13 | 23.14 | 2.1K |
| 12:11 | 23.15 | 23.15 | 23.13 | 23.13 | 2.2K |
| 12:13 | 23.11 | 23.11 | 23.11 | 23.11 | 0.5K |
| 12:14 | 23.13 | 23.13 | 23.13 | 23.13 | 1.7K |
| 12:15 | 23.16 | 23.16 | 23.15 | 23.15 | 0.7K |
| 12:16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.3K |
| 12:17 | 23.14 | 23.14 | 23.14 | 23.14 | 1.9K |
| 12:21 | 23.14 | 23.15 | 23.14 | 23.15 | 1.4K |
| 12:25 | 23.16 | 23.17 | 23.16 | 23.17 | 1.0K |
| 12:26 | 23.17 | 23.17 | 23.17 | 23.17 | 1.2K |
| 12:30 | 23.16 | 23.20 | 23.16 | 23.20 | 5.4K |
| 12:31 | 23.20 | 23.20 | 23.18 | 23.18 | 6.2K |
| 12:32 | 23.17 | 23.17 | 23.17 | 23.17 | 0.9K |
| 12:34 | 23.18 | 23.18 | 23.18 | 23.18 | 1.3K |
| 12:35 | 23.19 | 23.20 | 23.19 | 23.19 | 1.7K |
| 12:36 | 23.20 | 23.20 | 23.20 | 23.20 | 0.5K |
| 12:37 | 23.21 | 23.21 | 23.21 | 23.21 | 0.6K |
| 12:39 | 23.23 | 23.23 | 23.23 | 23.23 | 0.7K |
| 12:40 | 23.23 | 23.23 | 23.23 | 23.23 | 0.5K |
| 12:41 | 23.23 | 23.23 | 23.22 | 23.22 | 3.1K |
| 12:42 | 23.23 | 23.23 | 23.23 | 23.23 | 0.1K |
| 12:43 | 23.22 | 23.23 | 23.22 | 23.23 | 8.9K |
| 12:44 | 23.25 | 23.25 | 23.23 | 23.23 | 3.1K |
| 12:46 | 23.25 | 23.25 | 23.25 | 23.25 | 0.7K |
| 12:47 | 23.25 | 23.25 | 23.25 | 23.25 | 2.3K |
| 12:48 | 23.24 | 23.24 | 23.24 | 23.24 | 0.2K |
| 12:49 | 23.24 | 23.24 | 23.24 | 23.24 | 0.7K |
| 12:50 | 23.25 | 23.25 | 23.23 | 23.23 | 1.3K |
| 12:51 | 23.24 | 23.27 | 23.24 | 23.27 | 2.9K |
| 12:52 | 23.26 | 23.26 | 23.25 | 23.25 | 0.8K |
| 12:53 | 23.26 | 23.26 | 23.25 | 23.25 | 0.5K |
| 12:54 | 23.26 | 23.26 | 23.26 | 23.26 | 1.9K |
| 12:56 | 23.25 | 23.25 | 23.25 | 23.25 | 2.0K |
| 12:57 | 23.25 | 23.25 | 23.25 | 23.25 | 0.5K |
| 12:59 | 23.26 | 23.27 | 23.26 | 23.27 | 2.8K |
| 13:00 | 23.28 | 23.28 | 23.27 | 23.28 | 1.3K |
| 13:01 | 23.29 | 23.29 | 23.28 | 23.28 | 3.0K |
| 13:02 | 23.26 | 23.29 | 23.26 | 23.28 | 1.0K |
| 13:04 | 23.29 | 23.29 | 23.29 | 23.29 | 0.9K |
| 13:08 | 23.28 | 23.29 | 23.27 | 23.27 | 1.5K |
| 13:09 | 23.26 | 23.26 | 23.26 | 23.26 | 1.3K |
| 13:10 | 23.25 | 23.25 | 23.25 | 23.25 | 0.9K |
| 13:12 | 23.25 | 23.25 | 23.25 | 23.25 | 1.9K |
| 13:13 | 23.26 | 23.26 | 23.26 | 23.26 | 0.6K |
| 13:16 | 23.28 | 23.28 | 23.27 | 23.28 | 2.3K |
| 13:17 | 23.27 | 23.27 | 23.25 | 23.25 | 2.9K |
| 13:19 | 23.26 | 23.28 | 23.26 | 23.28 | 1.5K |
| 13:20 | 23.26 | 23.26 | 23.26 | 23.26 | 1.3K |
| 13:22 | 23.27 | 23.27 | 23.27 | 23.27 | 0.5K |
| 13:23 | 23.26 | 23.26 | 23.26 | 23.26 | 0.8K |
| 13:27 | 23.25 | 23.26 | 23.25 | 23.25 | 1.9K |
| 13:30 | 23.26 | 23.27 | 23.26 | 23.27 | 1.6K |
| 13:31 | 23.27 | 23.27 | 23.26 | 23.26 | 1.9K |
| 13:33 | 23.27 | 23.27 | 23.27 | 23.27 | 0.3K |
| 13:34 | 23.25 | 23.25 | 23.25 | 23.25 | 1.7K |
| 13:36 | 23.22 | 23.22 | 23.22 | 23.22 | 1.1K |
| 13:37 | 23.23 | 23.23 | 23.23 | 23.23 | 1.6K |
| 13:38 | 23.24 | 23.24 | 23.24 | 23.24 | 0.3K |
| 13:39 | 23.23 | 23.24 | 23.23 | 23.23 | 2.2K |
| 13:41 | 23.23 | 23.23 | 23.23 | 23.23 | 1.2K |
| 13:44 | 23.22 | 23.22 | 23.22 | 23.22 | 1.0K |
| 13:45 | 23.20 | 23.20 | 23.20 | 23.20 | 0.4K |
| 13:46 | 23.21 | 23.21 | 23.19 | 23.19 | 1.1K |
| 13:47 | 23.19 | 23.19 | 23.19 | 23.19 | 1.1K |
| 13:48 | 23.18 | 23.18 | 23.18 | 23.18 | 0.3K |
| 13:49 | 23.17 | 23.17 | 23.15 | 23.15 | 1.8K |
| 13:50 | 23.15 | 23.15 | 23.14 | 23.14 | 2.5K |
| 13:52 | 23.15 | 23.15 | 23.15 | 23.15 | 1.4K |
| 13:53 | 23.15 | 23.16 | 23.15 | 23.16 | 1.7K |
| 13:54 | 23.15 | 23.16 | 23.15 | 23.16 | 1.4K |
| 13:55 | 23.16 | 23.16 | 23.16 | 23.16 | 1.6K |
| 13:58 | 23.17 | 23.19 | 23.17 | 23.19 | 5.3K |
| 13:59 | 23.20 | 23.20 | 23.20 | 23.20 | 1.7K |
| 14:03 | 23.22 | 23.24 | 23.22 | 23.24 | 1.7K |
| 14:05 | 23.22 | 23.22 | 23.22 | 23.22 | 1.6K |
| 14:09 | 23.22 | 23.22 | 23.22 | 23.22 | 2.1K |
| 14:15 | 23.22 | 23.23 | 23.22 | 23.23 | 1.5K |
| 14:16 | 23.23 | 23.23 | 23.21 | 23.21 | 2.8K |
| 14:17 | 23.20 | 23.22 | 23.20 | 23.22 | 3.4K |
| 14:18 | 23.21 | 23.21 | 23.21 | 23.21 | 0.2K |
| 14:19 | 23.22 | 23.22 | 23.22 | 23.22 | 2.8K |
| 14:20 | 23.21 | 23.21 | 23.21 | 23.21 | 0.7K |
| 14:21 | 23.20 | 23.20 | 23.20 | 23.20 | 0.6K |
| 14:22 | 23.20 | 23.20 | 23.20 | 23.20 | 0.4K |
| 14:24 | 23.21 | 23.21 | 23.20 | 23.20 | 2.2K |
| 14:27 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 14:28 | 23.19 | 23.19 | 23.19 | 23.19 | 2.9K |
| 14:29 | 23.20 | 23.21 | 23.20 | 23.21 | 1.4K |
| 14:30 | 23.20 | 23.20 | 23.20 | 23.20 | 1.2K |
| 14:31 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 14:32 | 23.21 | 23.21 | 23.21 | 23.21 | 0.8K |
| 14:33 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 14:34 | 23.19 | 23.20 | 23.19 | 23.20 | 2.7K |
| 14:35 | 23.19 | 23.19 | 23.18 | 23.18 | 1.7K |
| 14:37 | 23.16 | 23.16 | 23.16 | 23.16 | 2.7K |
| 14:38 | 23.15 | 23.16 | 23.15 | 23.16 | 0.8K |
| 14:39 | 23.15 | 23.15 | 23.15 | 23.15 | 3.4K |
| 14:40 | 23.15 | 23.15 | 23.15 | 23.15 | 0.5K |
| 14:41 | 23.16 | 23.16 | 23.15 | 23.15 | 1.1K |
| 14:42 | 23.15 | 23.15 | 23.14 | 23.14 | 1.0K |
| 14:44 | 23.15 | 23.15 | 23.13 | 23.13 | 3.3K |
| 14:45 | 23.14 | 23.14 | 23.14 | 23.14 | 1.2K |
| 14:46 | 23.14 | 23.14 | 23.14 | 23.14 | 0.6K |
| 14:47 | 23.14 | 23.14 | 23.14 | 23.14 | 1.0K |
| 14:48 | 23.14 | 23.17 | 23.14 | 23.17 | 3.0K |
| 14:49 | 23.17 | 23.21 | 23.17 | 23.21 | 4.8K |
| 14:50 | 23.21 | 23.22 | 23.19 | 23.22 | 2.6K |
| 14:51 | 23.21 | 23.21 | 23.20 | 23.21 | 0.7K |
| 14:52 | 23.22 | 23.22 | 23.19 | 23.21 | 5.1K |
| 14:53 | 23.22 | 23.22 | 23.21 | 23.21 | 1.3K |
| 14:54 | 23.22 | 23.22 | 23.22 | 23.22 | 2.1K |
| 14:55 | 23.23 | 23.24 | 23.23 | 23.24 | 2.0K |
| 14:57 | 23.23 | 23.25 | 23.23 | 23.25 | 2.0K |
| 14:58 | 23.27 | 23.27 | 23.25 | 23.25 | 2.7K |
| 14:59 | 23.26 | 23.26 | 23.26 | 23.26 | 0.5K |
| 15:00 | 23.26 | 23.26 | 23.26 | 23.26 | 1.0K |
| 15:01 | 23.26 | 23.26 | 23.25 | 23.26 | 1.4K |
| 15:02 | 23.26 | 23.26 | 23.25 | 23.26 | 6.3K |
| 15:03 | 23.25 | 23.25 | 23.24 | 23.24 | 4.9K |
| 15:05 | 23.24 | 23.24 | 23.24 | 23.24 | 0.6K |
| 15:06 | 23.24 | 23.24 | 23.24 | 23.24 | 4.9K |
| 15:07 | 23.23 | 23.23 | 23.23 | 23.23 | 3.0K |
| 15:08 | 23.24 | 23.24 | 23.24 | 23.24 | 1.4K |
| 15:09 | 23.25 | 23.25 | 23.24 | 23.24 | 0.8K |
| 15:10 | 23.24 | 23.24 | 23.23 | 23.23 | 2.9K |
| 15:11 | 23.25 | 23.25 | 23.25 | 23.25 | 3.1K |
| 15:12 | 23.26 | 23.26 | 23.26 | 23.26 | 1.0K |
| 15:13 | 23.26 | 23.26 | 23.26 | 23.26 | 0.6K |
| 15:14 | 23.26 | 23.26 | 23.26 | 23.26 | 3.4K |
| 15:15 | 23.25 | 23.25 | 23.24 | 23.25 | 4.2K |
| 15:16 | 23.25 | 23.25 | 23.25 | 23.25 | 0.9K |
| 15:17 | 23.25 | 23.25 | 23.25 | 23.25 | 0.6K |
| 15:18 | 23.25 | 23.25 | 23.23 | 23.24 | 7.5K |
| 15:20 | 23.24 | 23.24 | 23.24 | 23.24 | 0.7K |
| 15:21 | 23.24 | 23.24 | 23.24 | 23.24 | 1.1K |
| 15:23 | 23.25 | 23.26 | 23.25 | 23.26 | 6.0K |
| 15:24 | 23.26 | 23.27 | 23.26 | 23.26 | 4.4K |
| 15:25 | 23.26 | 23.27 | 23.26 | 23.26 | 1.5K |
| 15:26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.3K |
| 15:27 | 23.26 | 23.27 | 23.26 | 23.27 | 6.5K |
| 15:28 | 23.27 | 23.27 | 23.26 | 23.27 | 3.4K |
| 15:29 | 23.27 | 23.27 | 23.26 | 23.27 | 2.4K |
| 15:30 | 23.27 | 23.28 | 23.27 | 23.28 | 2.9K |
| 15:31 | 23.28 | 23.28 | 23.28 | 23.28 | 1.3K |
| 15:32 | 23.29 | 23.29 | 23.28 | 23.29 | 2.4K |
| 15:34 | 23.29 | 23.29 | 23.28 | 23.29 | 1.1K |
| 15:35 | 23.29 | 23.31 | 23.29 | 23.31 | 5.0K |
| 15:36 | 23.31 | 23.32 | 23.31 | 23.32 | 2.6K |
| 15:37 | 23.31 | 23.32 | 23.31 | 23.31 | 2.1K |
| 15:38 | 23.32 | 23.32 | 23.31 | 23.31 | 2.4K |
| 15:39 | 23.32 | 23.32 | 23.31 | 23.32 | 3.6K |
| 15:40 | 23.33 | 23.33 | 23.33 | 23.33 | 1.6K |
| 15:41 | 23.32 | 23.34 | 23.32 | 23.34 | 2.6K |
| 15:42 | 23.34 | 23.34 | 23.34 | 23.34 | 2.0K |
| 15:43 | 23.34 | 23.34 | 23.33 | 23.34 | 10.1K |
| 15:44 | 23.33 | 23.33 | 23.33 | 23.33 | 2.7K |
| 15:45 | 23.34 | 23.34 | 23.34 | 23.34 | 0.7K |
| 15:46 | 23.34 | 23.34 | 23.33 | 23.34 | 5.2K |
| 15:47 | 23.34 | 23.34 | 23.34 | 23.34 | 6.4K |
| 15:48 | 23.34 | 23.34 | 23.34 | 23.34 | 0.8K |
| 15:49 | 23.34 | 23.35 | 23.34 | 23.35 | 5.5K |
| 15:50 | 23.35 | 23.38 | 23.35 | 23.38 | 6.1K |
| 15:51 | 23.35 | 23.35 | 23.34 | 23.34 | 10.8K |
| 15:52 | 23.34 | 23.34 | 23.31 | 23.31 | 11.7K |
| 15:53 | 23.30 | 23.33 | 23.29 | 23.33 | 8.8K |
| 15:54 | 23.32 | 23.32 | 23.31 | 23.31 | 8.6K |
| 15:55 | 23.32 | 23.32 | 23.31 | 23.31 | 9.3K |
| 15:56 | 23.31 | 23.32 | 23.30 | 23.30 | 18.1K |
| 15:57 | 23.32 | 23.33 | 23.32 | 23.33 | 14.9K |
| 15:58 | 23.32 | 23.33 | 23.32 | 23.32 | 20.1K |
| 15:59 | 23.32 | 23.33 | 23.32 | 23.32 | 294.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 23.42 | 23.86 | 23.28 | 23.83 | 1.5M |
| 2025-09-26 | 22.96 | 23.38 | 22.80 | 23.32 | 0.9M |
| 2025-09-25 | 23.09 | 23.21 | 22.80 | 22.94 | 1.0M |
| 2025-09-24 | 23.00 | 23.12 | 22.76 | 23.07 | 1.6M |
| 2025-09-23 | 23.58 | 23.67 | 22.91 | 23.02 | 7.7M |
| 2025-09-22 | 23.61 | 24.04 | 23.44 | 23.53 | 3.3M |
| 2025-09-19 | 23.19 | 23.19 | 22.76 | 22.79 | 1.5M |
| 2025-09-18 | 22.84 | 23.22 | 22.84 | 23.11 | 0.7M |
| 2025-09-17 | 23.02 | 23.45 | 22.90 | 22.95 | 0.5M |
| 2025-09-16 | 22.67 | 23.06 | 22.65 | 23.06 | 1.0M |
| 2025-09-15 | 23.11 | 23.19 | 22.61 | 22.63 | 0.7M |
| 2025-09-12 | 23.27 | 23.27 | 23.01 | 23.03 | 1.0M |
| 2025-09-11 | 22.75 | 23.35 | 22.75 | 23.33 | 0.7M |
| 2025-09-10 | 22.84 | 22.92 | 22.49 | 22.81 | 0.8M |
| 2025-09-09 | 22.97 | 23.29 | 22.82 | 23.07 | 0.6M |
| 2025-09-08 | 23.68 | 23.74 | 22.85 | 22.96 | 1.0M |
| 2025-09-05 | 23.57 | 23.98 | 23.53 | 23.79 | 1.1M |
| 2025-09-04 | 23.55 | 23.73 | 23.40 | 23.57 | 1.2M |
| 2025-09-03 | 23.17 | 23.56 | 23.17 | 23.48 | 1.4M |
| 2025-09-02 | 22.97 | 23.34 | 22.85 | 23.25 | 0.9M |
| 2025-08-29 | 23.12 | 23.29 | 23.08 | 23.21 | 0.6M |
| 2025-08-28 | 23.21 | 23.42 | 22.94 | 23.08 | 1.1M |
| 2025-08-27 | 22.77 | 23.01 | 22.74 | 22.94 | 0.8M |
| 2025-08-26 | 23.15 | 23.26 | 22.80 | 22.82 | 1.1M |
| 2025-08-25 | 23.96 | 24.22 | 23.20 | 23.24 | 0.9M |
| 2025-08-22 | 23.23 | 23.54 | 23.15 | 23.40 | 0.7M |
| 2025-08-21 | 23.10 | 23.19 | 22.93 | 23.08 | 0.9M |
| 2025-08-20 | 23.16 | 23.30 | 22.99 | 23.11 | 0.8M |
| 2025-08-19 | 22.62 | 23.15 | 22.54 | 23.13 | 0.7M |
| 2025-08-18 | 22.68 | 22.80 | 22.53 | 22.54 | 0.7M |
| 2025-08-15 | 23.08 | 23.08 | 22.57 | 22.58 | 0.9M |
| 2025-08-14 | 23.06 | 23.18 | 22.83 | 23.14 | 0.9M |
| 2025-08-13 | 22.67 | 23.29 | 22.58 | 23.25 | 0.8M |
| 2025-08-12 | 22.56 | 22.71 | 22.47 | 22.67 | 0.7M |
| 2025-08-11 | 22.94 | 23.00 | 22.45 | 22.54 | 0.7M |
| 2025-08-08 | 22.51 | 22.88 | 22.41 | 22.85 | 0.8M |
| 2025-08-07 | 22.47 | 22.68 | 22.38 | 22.51 | 1.0M |
| 2025-08-06 | 22.28 | 22.59 | 22.07 | 22.49 | 1.1M |
| 2025-08-05 | 21.94 | 22.25 | 21.87 | 22.17 | 1.1M |
| 2025-08-04 | 21.97 | 22.13 | 21.88 | 21.96 | 1.0M |
| 2025-08-01 | 22.62 | 22.63 | 21.94 | 22.04 | 1.3M |
| 2025-07-31 | 22.43 | 22.99 | 22.27 | 22.49 | 1.4M |
| 2025-07-30 | 21.89 | 23.18 | 21.76 | 22.66 | 2.5M |
| 2025-07-29 | 21.75 | 21.84 | 21.38 | 21.56 | 3.5M |
| 2025-07-28 | 22.15 | 22.15 | 21.74 | 21.75 | 1.1M |
| 2025-07-25 | 22.24 | 22.24 | 21.89 | 22.16 | 1.0M |
| 2025-07-24 | 22.22 | 22.39 | 21.98 | 22.17 | 1.2M |
| 2025-07-23 | 22.20 | 22.31 | 22.04 | 22.30 | 1.3M |
| 2025-07-22 | 21.64 | 22.22 | 21.63 | 22.11 | 3.5M |
| 2025-07-21 | 21.78 | 21.84 | 21.52 | 21.55 | 0.7M |
| 2025-07-18 | 21.94 | 22.00 | 21.60 | 21.73 | 0.9M |
| 2025-07-17 | 21.84 | 22.01 | 21.81 | 21.95 | 1.0M |
| 2025-07-16 | 21.54 | 21.90 | 21.44 | 21.83 | 0.9M |
| 2025-07-15 | 21.73 | 21.82 | 21.48 | 21.49 | 0.8M |
| 2025-07-14 | 21.86 | 21.86 | 21.52 | 21.77 | 0.8M |
| 2025-07-11 | 21.91 | 21.95 | 21.67 | 21.86 | 0.7M |
| 2025-07-10 | 21.77 | 22.18 | 21.67 | 21.91 | 0.7M |
| 2025-07-09 | 21.79 | 21.92 | 21.60 | 21.72 | 1.6M |
| 2025-07-08 | 21.55 | 21.88 | 21.48 | 21.68 | 1.1M |
| 2025-07-07 | 21.63 | 21.78 | 21.47 | 21.58 | 1.1M |
| 2025-07-03 | 21.85 | 21.89 | 21.67 | 21.77 | 0.5M |
| 2025-07-02 | 21.81 | 21.96 | 21.52 | 21.82 | 1.1M |
| 2025-07-01 | 21.46 | 22.08 | 21.34 | 21.78 | 1.8M |
| 2025-06-30 | 21.31 | 21.53 | 21.23 | 21.42 | 1.9M |
| 2025-06-27 | 21.33 | 21.54 | 21.10 | 21.30 | 8.8M |
| 2025-06-26 | 21.27 | 21.39 | 20.97 | 21.27 | 4.7M |
| 2025-06-25 | 21.54 | 21.54 | 21.02 | 21.20 | 1.0M |
| 2025-06-24 | 21.59 | 21.61 | 21.41 | 21.57 | 0.8M |
| 2025-06-23 | 21.49 | 21.67 | 21.17 | 21.52 | 0.8M |
| 2025-06-20 | 21.24 | 21.47 | 21.05 | 21.41 | 1.5M |
| 2025-06-18 | 21.06 | 21.30 | 20.91 | 21.06 | 1.1M |
| 2025-06-17 | 21.35 | 21.45 | 21.10 | 21.12 | 1.2M |
| 2025-06-16 | 21.18 | 21.53 | 21.00 | 21.39 | 1.6M |
| 2025-06-13 | 21.65 | 21.76 | 21.09 | 21.12 | 1.6M |
| 2025-06-12 | 21.75 | 21.83 | 21.59 | 21.72 | 1.0M |
| 2025-06-11 | 21.92 | 21.98 | 21.51 | 21.75 | 2.1M |
| 2025-06-10 | 21.91 | 22.06 | 21.79 | 21.92 | 0.7M |
| 2025-06-09 | 21.74 | 21.93 | 21.60 | 21.71 | 0.8M |
| 2025-06-06 | 21.64 | 21.89 | 21.55 | 21.74 | 1.1M |
| 2025-06-05 | 21.98 | 21.98 | 21.45 | 21.48 | 0.8M |
| 2025-06-04 | 21.91 | 22.19 | 21.84 | 22.02 | 0.9M |
| 2025-06-03 | 21.73 | 22.00 | 21.49 | 21.90 | 1.3M |
| 2025-06-02 | 22.16 | 22.32 | 21.81 | 21.90 | 1.1M |
| 2025-05-30 | 22.21 | 22.25 | 21.97 | 22.08 | 1.3M |
| 2025-05-29 | 22.00 | 22.37 | 21.98 | 22.29 | 1.1M |
| 2025-05-28 | 22.30 | 22.43 | 22.02 | 22.05 | 0.8M |
| 2025-05-27 | 22.08 | 22.38 | 22.02 | 22.33 | 0.7M |
| 2025-05-23 | 22.14 | 22.16 | 21.63 | 21.98 | 0.8M |
| 2025-05-22 | 22.50 | 22.50 | 22.13 | 22.14 | 0.8M |
| 2025-05-21 | 22.99 | 23.02 | 22.53 | 22.54 | 0.5M |
| 2025-05-20 | 23.18 | 23.36 | 23.08 | 23.10 | 0.6M |
| 2025-05-19 | 23.01 | 23.20 | 22.90 | 23.13 | 0.8M |
| 2025-05-16 | 22.99 | 23.21 | 22.91 | 23.11 | 1.1M |
| 2025-05-15 | 22.79 | 23.24 | 22.67 | 23.20 | 0.8M |
| 2025-05-14 | 23.02 | 23.40 | 22.56 | 22.68 | 0.7M |
| 2025-05-13 | 23.43 | 23.43 | 23.06 | 23.18 | 0.6M |
| 2025-05-12 | 23.27 | 23.75 | 23.26 | 23.50 | 0.8M |
| 2025-05-09 | 23.11 | 23.25 | 22.94 | 23.10 | 0.9M |
| 2025-05-08 | 23.03 | 23.35 | 22.82 | 23.16 | 0.6M |
| 2025-05-07 | 23.08 | 23.08 | 22.66 | 22.84 | 0.8M |
| 2025-05-06 | 23.22 | 23.22 | 22.84 | 22.93 | 0.7M |
| 2025-05-05 | 23.23 | 23.49 | 23.03 | 23.29 | 0.7M |
| 2025-05-02 | 23.04 | 23.55 | 22.97 | 23.31 | 0.8M |
| 2025-05-01 | 22.71 | 23.01 | 22.25 | 22.83 | 0.9M |
| 2025-04-30 | 22.69 | 23.45 | 22.33 | 23.00 | 1.1M |
| 2025-04-29 | 23.34 | 23.77 | 23.17 | 23.70 | 1.0M |
| 2025-04-28 | 23.25 | 23.44 | 23.11 | 23.36 | 0.7M |
| 2025-04-25 | 23.62 | 23.62 | 22.95 | 23.22 | 0.7M |
| 2025-04-24 | 23.50 | 23.58 | 23.28 | 23.45 | 0.7M |
| 2025-04-23 | 24.08 | 24.13 | 23.44 | 23.60 | 0.7M |
| 2025-04-22 | 23.70 | 24.09 | 23.65 | 24.08 | 0.9M |
| 2025-04-21 | 23.67 | 23.72 | 23.53 | 23.65 | 0.6M |
| 2025-04-17 | 23.00 | 23.69 | 23.00 | 23.65 | 0.6M |
| 2025-04-16 | 23.78 | 23.80 | 23.02 | 23.10 | 0.5M |
| 2025-04-15 | 24.00 | 24.01 | 23.51 | 23.60 | 0.7M |
| 2025-04-14 | 23.89 | 24.03 | 23.57 | 23.97 | 0.6M |
| 2025-04-11 | 23.26 | 24.01 | 23.18 | 23.90 | 0.8M |
| 2025-04-10 | 23.26 | 23.57 | 22.80 | 23.28 | 0.9M |
| 2025-04-09 | 22.16 | 23.33 | 21.90 | 23.26 | 1.2M |
| 2025-04-08 | 23.37 | 23.37 | 22.10 | 22.40 | 1.2M |
| 2025-04-07 | 23.44 | 23.99 | 22.83 | 22.99 | 1.5M |
| 2025-04-04 | 24.14 | 24.42 | 23.78 | 23.93 | 1.1M |
| 2025-04-03 | 23.98 | 24.27 | 23.80 | 24.14 | 1.0M |
| 2025-04-02 | 23.87 | 24.01 | 23.74 | 23.98 | 0.5M |
| 2025-04-01 | 23.91 | 23.98 | 23.62 | 23.87 | 0.8M |
| 2025-03-31 | 23.83 | 24.07 | 23.75 | 23.86 | 0.5M |
| 2025-03-28 | 23.81 | 23.87 | 23.56 | 23.80 | 0.5M |
| 2025-03-27 | 23.39 | 23.82 | 23.39 | 23.82 | 0.4M |
| 2025-03-26 | 23.22 | 23.40 | 23.16 | 23.39 | 0.5M |
| 2025-03-25 | 23.54 | 23.54 | 23.13 | 23.24 | 0.7M |
| 2025-03-24 | 23.53 | 23.75 | 23.44 | 23.54 | 1.1M |
| 2025-03-21 | 23.74 | 23.80 | 23.38 | 23.67 | 1.5M |
| 2025-03-20 | 23.85 | 24.10 | 23.59 | 23.64 | 1.2M |
| 2025-03-19 | 23.52 | 23.98 | 23.43 | 23.90 | 1.1M |
| 2025-03-18 | 23.62 | 23.78 | 23.41 | 23.59 | 0.7M |
| 2025-03-17 | 23.45 | 23.90 | 23.45 | 23.65 | 0.6M |
| 2025-03-14 | 23.30 | 23.49 | 23.13 | 23.41 | 0.8M |
| 2025-03-13 | 23.53 | 23.81 | 23.20 | 23.39 | 0.5M |
| 2025-03-12 | 24.07 | 24.11 | 23.40 | 23.45 | 0.6M |
| 2025-03-11 | 24.50 | 24.58 | 24.19 | 24.27 | 0.9M |
| 2025-03-10 | 24.54 | 25.26 | 24.54 | 24.60 | 0.5M |
| 2025-03-07 | 23.79 | 24.71 | 23.73 | 24.44 | 0.7M |
| 2025-03-06 | 23.45 | 23.89 | 23.35 | 23.87 | 0.6M |
| 2025-03-05 | 23.81 | 24.24 | 23.39 | 23.49 | 0.7M |
| 2025-03-04 | 24.67 | 25.03 | 23.86 | 23.86 | 0.7M |
| 2025-03-03 | 24.36 | 24.74 | 24.34 | 24.64 | 0.6M |
| 2025-02-28 | 24.50 | 24.65 | 24.28 | 24.48 | 0.9M |
| 2025-02-27 | 24.59 | 24.74 | 24.32 | 24.40 | 0.7M |
| 2025-02-26 | 25.23 | 25.36 | 24.58 | 24.67 | 0.8M |
| 2025-02-25 | 24.86 | 25.61 | 24.86 | 25.34 | 1.2M |
| 2025-02-24 | 24.58 | 25.20 | 24.42 | 24.75 | 0.9M |
| 2025-02-21 | 24.18 | 24.58 | 24.18 | 24.51 | 0.7M |
| 2025-02-20 | 23.71 | 24.16 | 23.71 | 24.12 | 0.7M |
| 2025-02-19 | 23.84 | 24.00 | 23.61 | 23.71 | 0.7M |
| 2025-02-18 | 23.90 | 24.15 | 23.79 | 23.81 | 0.6M |
| 2025-02-14 | 24.62 | 24.63 | 23.88 | 23.94 | 0.7M |
| 2025-02-13 | 24.55 | 24.93 | 24.47 | 24.65 | 0.8M |
| 2025-02-12 | 24.52 | 24.86 | 24.44 | 24.47 | 0.6M |
| 2025-02-11 | 24.60 | 24.97 | 24.26 | 24.67 | 0.7M |
| 2025-02-10 | 25.17 | 25.34 | 24.43 | 24.60 | 0.8M |
| 2025-02-07 | 25.00 | 25.27 | 24.96 | 24.97 | 0.8M |
| 2025-02-06 | 26.58 | 26.66 | 24.79 | 24.82 | 1.1M |
| 2025-02-05 | 26.54 | 27.98 | 26.54 | 26.63 | 1.0M |
| 2025-02-04 | 27.91 | 28.18 | 27.18 | 27.81 | 0.9M |
| 2025-02-03 | 27.31 | 28.22 | 27.15 | 28.11 | 0.8M |
| 2025-01-31 | 27.60 | 27.78 | 27.47 | 27.61 | 0.4M |
| 2025-01-30 | 27.34 | 27.84 | 27.32 | 27.72 | 0.4M |
| 2025-01-29 | 27.51 | 27.56 | 27.20 | 27.27 | 0.5M |
| 2025-01-28 | 27.96 | 28.12 | 27.42 | 27.49 | 0.4M |
| 2025-01-27 | 27.67 | 28.09 | 27.64 | 27.96 | 0.5M |
| 2025-01-24 | 27.61 | 27.73 | 27.42 | 27.50 | 0.5M |
| 2025-01-23 | 27.66 | 27.75 | 27.30 | 27.64 | 0.5M |
| 2025-01-22 | 27.46 | 27.69 | 27.31 | 27.63 | 0.5M |
| 2025-01-21 | 27.05 | 27.50 | 27.05 | 27.41 | 0.4M |
| 2025-01-17 | 26.80 | 27.20 | 26.68 | 27.09 | 0.5M |
| 2025-01-16 | 26.56 | 26.86 | 26.49 | 26.84 | 0.4M |
| 2025-01-15 | 26.61 | 26.71 | 26.25 | 26.54 | 0.4M |
| 2025-01-14 | 26.42 | 26.54 | 26.18 | 26.35 | 0.5M |
| 2025-01-13 | 26.17 | 26.45 | 26.11 | 26.41 | 0.4M |
| 2025-01-10 | 26.31 | 26.41 | 26.01 | 26.09 | 0.4M |
| 2025-01-08 | 26.31 | 26.54 | 26.24 | 26.49 | 0.4M |
| 2025-01-07 | 26.07 | 26.36 | 26.04 | 26.35 | 0.6M |
| 2025-01-06 | 26.57 | 26.75 | 25.88 | 25.93 | 0.8M |
| 2025-01-03 | 26.92 | 27.12 | 26.49 | 26.59 | 0.5M |
| 2025-01-02 | 27.09 | 27.20 | 26.78 | 26.82 | 0.4M |