28.56
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.34 | 29.41 | 29.15 | 29.30 | 204.0K |
| 09:35 | 29.25 | 29.89 | 29.22 | 29.83 | 279.4K |
| 09:40 | 29.82 | 29.84 | 29.58 | 29.58 | 135.5K |
| 09:45 | 29.58 | 29.59 | 29.34 | 29.35 | 77.9K |
| 09:50 | 29.34 | 29.34 | 29.10 | 29.10 | 109.5K |
| 09:55 | 29.10 | 29.14 | 28.90 | 29.14 | 113.0K |
| 10:00 | 29.11 | 29.13 | 29.02 | 29.06 | 59.5K |
| 10:05 | 29.06 | 29.23 | 29.03 | 29.23 | 26.5K |
| 10:10 | 29.22 | 29.26 | 29.13 | 29.21 | 68.2K |
| 10:15 | 29.28 | 29.37 | 29.23 | 29.23 | 38.4K |
| 10:20 | 29.21 | 29.29 | 29.18 | 29.28 | 23.6K |
| 10:25 | 29.33 | 29.40 | 29.30 | 29.34 | 45.6K |
| 10:30 | 29.34 | 29.39 | 29.22 | 29.23 | 24.2K |
| 10:35 | 29.20 | 29.20 | 29.11 | 29.18 | 17.3K |
| 10:40 | 29.18 | 29.19 | 29.14 | 29.18 | 12.6K |
| 10:45 | 29.18 | 29.24 | 29.17 | 29.21 | 21.0K |
| 10:50 | 29.21 | 29.25 | 29.20 | 29.20 | 12.9K |
| 10:55 | 29.19 | 29.25 | 29.19 | 29.21 | 21.6K |
| 11:00 | 29.22 | 29.23 | 29.16 | 29.19 | 25.2K |
| 11:05 | 29.19 | 29.20 | 29.11 | 29.12 | 23.8K |
| 11:10 | 29.12 | 29.12 | 29.05 | 29.10 | 39.0K |
| 11:15 | 29.12 | 29.18 | 29.09 | 29.12 | 12.6K |
| 11:20 | 29.18 | 29.18 | 28.96 | 29.03 | 52.3K |
| 11:25 | 29.02 | 29.04 | 28.96 | 29.02 | 43.8K |
| 13:00 | 28.97 | 28.99 | 28.92 | 28.92 | 35.2K |
| 13:05 | 28.93 | 28.96 | 28.91 | 28.95 | 30.3K |
| 13:10 | 28.94 | 28.99 | 28.90 | 28.96 | 37.7K |
| 13:15 | 28.97 | 28.97 | 28.92 | 28.95 | 25.8K |
| 13:20 | 28.95 | 28.98 | 28.93 | 28.93 | 12.8K |
| 13:25 | 28.92 | 29.17 | 28.90 | 29.13 | 100.5K |
| 13:30 | 29.14 | 29.15 | 29.07 | 29.09 | 15.1K |
| 13:35 | 29.10 | 29.22 | 29.10 | 29.16 | 45.5K |
| 13:40 | 29.15 | 29.21 | 29.12 | 29.17 | 16.3K |
| 13:45 | 29.13 | 29.15 | 29.08 | 29.14 | 13.1K |
| 13:50 | 29.14 | 29.16 | 29.00 | 29.01 | 39.0K |
| 13:55 | 29.01 | 29.03 | 28.90 | 28.91 | 35.5K |
| 14:00 | 28.92 | 29.02 | 28.91 | 29.01 | 36.9K |
| 14:05 | 29.01 | 29.13 | 28.99 | 29.13 | 16.7K |
| 14:10 | 29.07 | 29.09 | 29.00 | 29.01 | 14.8K |
| 14:15 | 29.03 | 29.16 | 29.03 | 29.14 | 24.1K |
| 14:20 | 29.10 | 29.14 | 29.02 | 29.02 | 36.4K |
| 14:25 | 29.01 | 29.01 | 28.92 | 29.01 | 31.5K |
| 14:30 | 29.00 | 29.05 | 28.93 | 28.98 | 33.3K |
| 14:35 | 28.96 | 29.04 | 28.93 | 28.93 | 20.3K |
| 14:40 | 29.00 | 29.00 | 28.94 | 28.98 | 33.9K |
| 14:45 | 28.98 | 29.02 | 28.90 | 28.93 | 107.2K |
| 14:50 | 28.93 | 28.93 | 28.71 | 28.71 | 188.6K |
| 14:55 | 28.68 | 28.68 | 28.60 | 28.62 | 131.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.34 | 29.89 | 28.56 | 28.56 | 2.6M |
| 2025-09-25 | 29.27 | 30.19 | 29.17 | 29.58 | 3.5M |
| 2025-09-24 | 28.83 | 29.58 | 28.70 | 29.25 | 2.8M |
| 2025-09-23 | 29.04 | 29.39 | 27.71 | 29.24 | 4.1M |
| 2025-09-22 | 28.76 | 29.38 | 28.26 | 29.33 | 3.1M |
| 2025-09-19 | 30.51 | 31.20 | 28.84 | 29.00 | 4.4M |
| 2025-09-18 | 31.44 | 31.76 | 29.41 | 30.00 | 6.8M |
| 2025-09-17 | 31.03 | 31.97 | 30.71 | 31.97 | 6.3M |
| 2025-09-16 | 29.90 | 31.77 | 29.62 | 31.61 | 8.3M |
| 2025-09-15 | 30.65 | 30.65 | 29.77 | 30.20 | 5.8M |
| 2025-09-12 | 29.23 | 31.23 | 28.91 | 31.00 | 10.8M |
| 2025-09-11 | 28.57 | 29.15 | 28.22 | 29.13 | 2.9M |
| 2025-09-10 | 29.00 | 29.39 | 28.48 | 28.81 | 2.3M |
| 2025-09-09 | 29.20 | 29.20 | 28.20 | 28.42 | 2.7M |
| 2025-09-08 | 29.19 | 29.29 | 28.46 | 29.21 | 4.2M |
| 2025-09-05 | 27.51 | 29.48 | 27.51 | 29.48 | 5.5M |
| 2025-09-04 | 28.00 | 28.27 | 26.94 | 27.52 | 2.4M |
| 2025-09-03 | 28.90 | 28.99 | 27.58 | 27.84 | 2.4M |
| 2025-09-02 | 29.00 | 29.16 | 27.91 | 28.81 | 3.1M |
| 2025-09-01 | 29.39 | 29.44 | 28.93 | 29.01 | 2.7M |
| 2025-08-29 | 29.00 | 29.88 | 28.62 | 29.33 | 4.1M |
| 2025-08-28 | 29.00 | 29.68 | 28.36 | 28.90 | 3.8M |
| 2025-08-27 | 30.00 | 30.10 | 28.94 | 29.00 | 4.0M |
| 2025-08-26 | 30.22 | 30.23 | 29.64 | 29.87 | 3.3M |
| 2025-08-25 | 29.99 | 30.44 | 29.70 | 30.06 | 5.7M |
| 2025-08-22 | 29.72 | 30.30 | 29.59 | 30.03 | 6.1M |
| 2025-08-21 | 29.73 | 29.83 | 29.20 | 29.45 | 3.5M |
| 2025-08-20 | 29.60 | 29.76 | 29.25 | 29.72 | 3.0M |
| 2025-08-19 | 30.20 | 30.29 | 29.41 | 29.61 | 4.0M |
| 2025-08-18 | 29.10 | 29.90 | 29.06 | 29.76 | 5.2M |
| 2025-08-15 | 28.71 | 29.23 | 28.51 | 29.12 | 3.7M |
| 2025-08-14 | 29.91 | 30.02 | 28.74 | 28.83 | 6.1M |
| 2025-08-13 | 30.24 | 30.66 | 29.61 | 29.90 | 6.3M |
| 2025-08-12 | 30.70 | 30.88 | 29.98 | 30.35 | 8.0M |
| 2025-08-11 | 30.30 | 31.71 | 30.30 | 31.30 | 9.7M |
| 2025-08-08 | 34.51 | 34.99 | 30.90 | 31.16 | 16.7M |
| 2025-08-07 | 28.01 | 34.06 | 28.01 | 34.06 | 15.0M |
| 2025-08-06 | 26.88 | 28.76 | 26.76 | 28.38 | 7.7M |
| 2025-08-05 | 26.57 | 27.40 | 26.56 | 26.98 | 5.4M |
| 2025-08-04 | 25.74 | 26.69 | 25.51 | 26.57 | 5.6M |
| 2025-08-01 | 25.50 | 25.88 | 25.40 | 25.74 | 2.8M |
| 2025-07-31 | 25.77 | 25.94 | 25.29 | 25.35 | 2.4M |
| 2025-07-30 | 25.95 | 25.95 | 25.38 | 25.65 | 2.7M |
| 2025-07-29 | 25.55 | 25.94 | 25.42 | 25.66 | 2.6M |
| 2025-07-28 | 25.44 | 25.77 | 25.43 | 25.62 | 2.5M |
| 2025-07-25 | 25.23 | 25.49 | 25.00 | 25.48 | 2.3M |
| 2025-07-24 | 24.99 | 25.26 | 24.75 | 25.14 | 1.6M |
| 2025-07-23 | 25.48 | 25.48 | 24.96 | 24.99 | 2.2M |
| 2025-07-22 | 25.50 | 25.69 | 25.04 | 25.26 | 2.6M |
| 2025-07-21 | 25.39 | 25.74 | 25.11 | 25.60 | 3.3M |
| 2025-07-18 | 25.26 | 25.50 | 24.91 | 25.38 | 3.4M |
| 2025-07-17 | 25.22 | 25.23 | 24.88 | 25.22 | 2.4M |
| 2025-07-16 | 25.40 | 25.87 | 25.16 | 25.24 | 3.6M |
| 2025-07-15 | 25.80 | 26.05 | 24.98 | 25.44 | 4.0M |
| 2025-07-14 | 25.30 | 26.36 | 25.20 | 26.04 | 5.1M |
| 2025-07-11 | 25.01 | 25.66 | 24.58 | 25.60 | 4.8M |
| 2025-07-10 | 24.94 | 25.03 | 24.54 | 24.95 | 2.9M |
| 2025-07-09 | 25.62 | 25.62 | 24.80 | 24.88 | 4.8M |
| 2025-07-08 | 25.25 | 25.97 | 24.90 | 25.74 | 6.5M |
| 2025-07-07 | 24.69 | 25.20 | 24.51 | 25.20 | 4.5M |
| 2025-07-04 | 25.20 | 25.30 | 24.50 | 24.69 | 6.8M |
| 2025-07-03 | 25.10 | 26.10 | 24.56 | 25.62 | 10.0M |
| 2025-07-02 | 25.87 | 26.80 | 25.28 | 25.45 | 11.3M |
| 2025-07-01 | 31.03 | 31.03 | 27.67 | 27.81 | 19.0M |
| 2025-06-30 | 24.00 | 27.16 | 24.00 | 27.16 | 6.1M |
| 2025-06-27 | 22.53 | 22.78 | 22.36 | 22.63 | 1.4M |
| 2025-06-26 | 22.52 | 23.10 | 22.28 | 22.38 | 2.3M |
| 2025-06-25 | 22.41 | 22.55 | 22.15 | 22.43 | 1.3M |
| 2025-06-24 | 21.89 | 22.45 | 21.89 | 22.39 | 1.5M |
| 2025-06-23 | 21.29 | 22.00 | 21.00 | 21.95 | 1.4M |
| 2025-06-20 | 21.51 | 21.99 | 21.30 | 21.30 | 1.5M |
| 2025-06-19 | 22.09 | 22.32 | 21.44 | 21.50 | 1.3M |
| 2025-06-18 | 22.04 | 22.30 | 21.79 | 22.05 | 1.0M |
| 2025-06-17 | 22.40 | 22.60 | 22.03 | 22.15 | 1.0M |
| 2025-06-16 | 21.89 | 22.58 | 21.84 | 22.40 | 1.5M |
| 2025-06-13 | 22.80 | 22.95 | 21.89 | 22.00 | 1.8M |
| 2025-06-12 | 22.50 | 23.32 | 22.24 | 22.95 | 2.2M |
| 2025-06-11 | 22.57 | 23.10 | 22.51 | 22.54 | 1.7M |
| 2025-06-10 | 23.10 | 23.31 | 22.39 | 22.57 | 2.0M |
| 2025-06-09 | 23.38 | 23.41 | 23.01 | 23.19 | 1.6M |
| 2025-06-06 | 23.38 | 23.49 | 23.01 | 23.14 | 1.7M |
| 2025-06-05 | 23.96 | 24.17 | 23.13 | 23.39 | 2.9M |
| 2025-06-04 | 23.51 | 24.37 | 23.47 | 24.17 | 4.4M |
| 2025-06-03 | 23.30 | 23.80 | 23.08 | 23.66 | 2.5M |
| 2025-05-30 | 23.98 | 24.18 | 23.33 | 23.70 | 3.9M |
| 2025-05-29 | 22.81 | 24.50 | 22.60 | 23.94 | 5.0M |
| 2025-05-28 | 22.99 | 23.26 | 22.68 | 22.80 | 3.0M |
| 2025-05-27 | 22.37 | 22.90 | 22.05 | 22.75 | 2.0M |
| 2025-05-26 | 22.08 | 22.51 | 22.08 | 22.48 | 1.5M |
| 2025-05-23 | 22.67 | 23.15 | 22.01 | 22.03 | 2.4M |
| 2025-05-22 | 22.90 | 23.48 | 22.56 | 22.86 | 3.3M |
| 2025-05-21 | 22.35 | 23.53 | 22.03 | 23.10 | 4.5M |
| 2025-05-20 | 22.39 | 22.97 | 22.13 | 22.47 | 2.2M |
| 2025-05-19 | 21.99 | 22.39 | 21.39 | 22.36 | 2.2M |
| 2025-05-16 | 21.52 | 22.03 | 21.52 | 21.75 | 1.7M |
| 2025-05-15 | 22.09 | 22.09 | 21.50 | 21.71 | 1.8M |
| 2025-05-14 | 22.30 | 22.37 | 21.85 | 21.95 | 2.5M |
| 2025-05-13 | 22.55 | 22.78 | 22.10 | 22.19 | 2.7M |
| 2025-05-12 | 22.33 | 22.80 | 22.00 | 22.30 | 3.9M |
| 2025-05-09 | 23.60 | 24.05 | 22.20 | 22.40 | 6.5M |
| 2025-05-08 | 21.21 | 23.79 | 21.21 | 22.76 | 6.5M |
| 2025-05-07 | 21.83 | 21.95 | 21.18 | 21.34 | 2.8M |
| 2025-05-06 | 20.67 | 21.64 | 20.67 | 21.56 | 3.8M |
| 2025-04-30 | 20.02 | 22.19 | 20.02 | 20.69 | 3.7M |
| 2025-04-29 | 19.33 | 20.29 | 19.00 | 19.92 | 4.9M |
| 2025-04-28 | 21.98 | 21.99 | 20.81 | 21.02 | 4.6M |
| 2025-04-25 | 21.04 | 22.49 | 20.60 | 22.30 | 6.2M |
| 2025-04-24 | 20.84 | 22.88 | 20.59 | 20.98 | 5.5M |
| 2025-04-23 | 19.59 | 20.27 | 19.58 | 20.15 | 2.2M |
| 2025-04-22 | 19.16 | 19.66 | 19.07 | 19.59 | 1.8M |
| 2025-04-21 | 18.74 | 19.24 | 18.54 | 19.16 | 1.2M |
| 2025-04-18 | 18.93 | 19.10 | 18.49 | 18.73 | 1.1M |
| 2025-04-17 | 18.80 | 19.16 | 18.44 | 18.93 | 1.3M |
| 2025-04-16 | 19.38 | 19.40 | 18.43 | 18.84 | 1.5M |
| 2025-04-15 | 19.31 | 19.59 | 19.09 | 19.33 | 1.0M |
| 2025-04-14 | 19.22 | 19.79 | 19.22 | 19.40 | 1.6M |
| 2025-04-11 | 19.15 | 19.46 | 18.95 | 19.03 | 1.8M |
| 2025-04-10 | 18.52 | 19.36 | 18.51 | 19.01 | 2.1M |
| 2025-04-09 | 17.68 | 18.54 | 16.00 | 18.21 | 2.7M |
| 2025-04-08 | 16.99 | 18.13 | 16.88 | 17.53 | 2.3M |
| 2025-04-07 | 19.94 | 19.94 | 16.86 | 16.86 | 2.7M |
| 2025-04-03 | 21.48 | 21.62 | 20.73 | 21.08 | 1.3M |
| 2025-04-02 | 21.30 | 21.63 | 20.99 | 21.38 | 1.2M |
| 2025-04-01 | 21.00 | 21.58 | 21.00 | 21.30 | 1.1M |
| 2025-03-31 | 21.00 | 21.17 | 20.43 | 20.98 | 1.4M |
| 2025-03-28 | 21.87 | 22.04 | 20.99 | 21.00 | 1.5M |
| 2025-03-27 | 22.27 | 22.27 | 21.45 | 21.75 | 1.5M |
| 2025-03-26 | 21.88 | 22.40 | 21.66 | 22.15 | 1.5M |
| 2025-03-25 | 22.10 | 22.30 | 21.59 | 21.84 | 1.4M |
| 2025-03-24 | 22.99 | 23.05 | 21.21 | 21.83 | 2.2M |
| 2025-03-21 | 23.70 | 23.78 | 22.85 | 22.89 | 1.8M |
| 2025-03-20 | 24.07 | 24.19 | 23.67 | 23.75 | 1.2M |
| 2025-03-19 | 24.40 | 24.48 | 23.87 | 23.99 | 1.4M |
| 2025-03-18 | 24.35 | 24.50 | 24.00 | 24.49 | 1.7M |
| 2025-03-17 | 24.20 | 24.37 | 23.84 | 24.28 | 1.4M |
| 2025-03-14 | 23.75 | 24.19 | 23.26 | 24.11 | 1.9M |
| 2025-03-13 | 24.42 | 24.59 | 23.32 | 23.74 | 2.1M |
| 2025-03-12 | 24.68 | 24.98 | 24.49 | 24.60 | 1.9M |
| 2025-03-11 | 24.47 | 24.78 | 24.14 | 24.62 | 2.5M |
| 2025-03-10 | 24.55 | 25.21 | 24.29 | 24.97 | 3.5M |
| 2025-03-07 | 24.60 | 25.18 | 24.23 | 24.38 | 2.1M |
| 2025-03-06 | 24.46 | 24.88 | 24.30 | 24.68 | 2.3M |
| 2025-03-05 | 24.10 | 24.44 | 23.71 | 24.36 | 1.8M |
| 2025-03-04 | 23.57 | 24.19 | 23.20 | 24.10 | 1.7M |
| 2025-03-03 | 23.42 | 24.09 | 23.20 | 23.39 | 2.1M |
| 2025-02-28 | 24.79 | 24.84 | 23.14 | 23.32 | 2.6M |
| 2025-02-27 | 25.05 | 25.30 | 24.31 | 24.73 | 2.5M |
| 2025-02-26 | 24.99 | 25.24 | 24.67 | 24.93 | 2.5M |
| 2025-02-25 | 24.30 | 25.47 | 24.26 | 24.89 | 2.8M |
| 2025-02-24 | 24.71 | 25.10 | 24.23 | 24.73 | 2.6M |
| 2025-02-21 | 24.26 | 25.37 | 24.10 | 24.73 | 3.5M |
| 2025-02-20 | 24.20 | 24.47 | 23.66 | 24.39 | 2.0M |
| 2025-02-19 | 23.30 | 23.97 | 23.19 | 23.87 | 2.0M |
| 2025-02-18 | 24.13 | 24.42 | 23.08 | 23.30 | 2.4M |
| 2025-02-17 | 23.63 | 24.36 | 23.63 | 24.16 | 1.7M |
| 2025-02-14 | 23.76 | 24.16 | 23.72 | 23.89 | 1.6M |
| 2025-02-13 | 24.70 | 24.90 | 23.80 | 23.85 | 2.6M |
| 2025-02-12 | 24.50 | 24.85 | 24.36 | 24.71 | 1.9M |
| 2025-02-11 | 25.13 | 25.14 | 24.40 | 24.55 | 2.7M |
| 2025-02-10 | 24.25 | 25.13 | 23.82 | 25.13 | 3.3M |
| 2025-02-07 | 24.12 | 24.46 | 23.61 | 23.90 | 2.8M |
| 2025-02-06 | 23.09 | 24.10 | 23.00 | 23.96 | 2.1M |
| 2025-02-05 | 22.55 | 23.36 | 22.55 | 23.18 | 1.9M |
| 2025-01-27 | 23.00 | 23.50 | 22.22 | 22.41 | 1.8M |
| 2025-01-24 | 22.26 | 23.17 | 21.76 | 22.99 | 2.3M |
| 2025-01-23 | 22.60 | 22.93 | 22.06 | 22.06 | 2.5M |
| 2025-01-22 | 23.30 | 23.30 | 21.90 | 22.19 | 3.0M |
| 2025-01-21 | 23.75 | 24.17 | 23.23 | 23.45 | 1.8M |
| 2025-01-20 | 23.71 | 24.01 | 23.31 | 23.77 | 1.8M |
| 2025-01-17 | 23.60 | 23.93 | 23.35 | 23.59 | 1.5M |
| 2025-01-16 | 24.24 | 24.67 | 23.56 | 23.73 | 1.9M |
| 2025-01-15 | 24.57 | 24.75 | 24.00 | 24.08 | 1.8M |
| 2025-01-14 | 23.27 | 24.56 | 23.27 | 24.56 | 2.1M |
| 2025-01-13 | 22.69 | 23.38 | 21.70 | 23.13 | 1.9M |
| 2025-01-10 | 24.06 | 24.65 | 22.88 | 22.93 | 2.3M |
| 2025-01-09 | 23.91 | 24.45 | 23.54 | 24.21 | 1.6M |
| 2025-01-08 | 24.78 | 24.78 | 23.12 | 23.91 | 2.5M |
| 2025-01-07 | 23.99 | 24.86 | 23.79 | 24.80 | 2.5M |
| 2025-01-06 | 25.76 | 25.76 | 23.56 | 23.90 | 3.1M |
| 2025-01-03 | 27.20 | 27.65 | 25.70 | 26.00 | 3.3M |
| 2025-01-02 | 27.62 | 28.35 | 26.83 | 27.20 | 2.8M |