24.89
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.89 | 26.40 | 25.89 | 26.19 | 5,269.0K |
| 09:35 | 26.16 | 26.43 | 26.13 | 26.43 | 3,946.8K |
| 09:40 | 26.43 | 26.57 | 26.17 | 26.18 | 4,997.3K |
| 09:45 | 26.17 | 26.22 | 25.87 | 26.08 | 3,169.4K |
| 09:50 | 26.09 | 26.12 | 25.96 | 26.07 | 1,545.4K |
| 09:55 | 26.10 | 26.31 | 25.96 | 26.26 | 1,409.4K |
| 10:00 | 26.26 | 26.45 | 26.22 | 26.25 | 1,931.9K |
| 10:05 | 26.24 | 26.35 | 26.13 | 26.31 | 1,195.9K |
| 10:10 | 26.30 | 26.30 | 26.11 | 26.14 | 1,639.4K |
| 10:15 | 26.13 | 26.54 | 26.12 | 26.51 | 2,288.0K |
| 10:20 | 26.52 | 26.79 | 26.46 | 26.54 | 3,326.3K |
| 10:25 | 26.57 | 26.76 | 26.53 | 26.73 | 2,282.8K |
| 10:30 | 26.73 | 26.75 | 26.45 | 26.70 | 1,958.3K |
| 10:35 | 26.71 | 26.87 | 26.62 | 26.63 | 1,941.5K |
| 10:40 | 26.64 | 26.65 | 26.45 | 26.54 | 1,215.2K |
| 10:45 | 26.55 | 26.60 | 26.48 | 26.54 | 772.5K |
| 10:50 | 26.55 | 26.63 | 26.50 | 26.63 | 741.2K |
| 10:55 | 26.59 | 26.70 | 26.54 | 26.69 | 808.4K |
| 11:00 | 26.67 | 26.77 | 26.62 | 26.69 | 1,021.8K |
| 11:05 | 26.70 | 26.93 | 26.67 | 26.89 | 2,241.6K |
| 11:10 | 26.88 | 26.97 | 26.80 | 26.90 | 1,261.7K |
| 11:15 | 26.87 | 26.97 | 26.78 | 26.91 | 1,165.2K |
| 11:20 | 26.88 | 26.97 | 26.88 | 26.92 | 933.2K |
| 11:25 | 26.93 | 27.04 | 26.91 | 27.01 | 1,685.8K |
| 11:30 | 27.00 | 27.00 | 27.00 | 27.00 | 1.2K |
| 13:00 | 27.08 | 27.08 | 26.69 | 26.70 | 2,471.5K |
| 13:05 | 26.70 | 26.73 | 26.58 | 26.73 | 1,178.6K |
| 13:10 | 26.72 | 26.75 | 26.53 | 26.55 | 1,008.0K |
| 13:15 | 26.56 | 26.61 | 26.51 | 26.54 | 933.6K |
| 13:20 | 26.54 | 26.56 | 26.45 | 26.46 | 1,137.0K |
| 13:25 | 26.46 | 26.58 | 26.46 | 26.56 | 512.4K |
| 13:30 | 26.56 | 26.65 | 26.49 | 26.55 | 904.9K |
| 13:35 | 26.53 | 26.58 | 26.46 | 26.47 | 546.6K |
| 13:40 | 26.44 | 26.57 | 26.44 | 26.57 | 623.3K |
| 13:45 | 26.57 | 26.59 | 26.52 | 26.55 | 432.9K |
| 13:50 | 26.55 | 26.56 | 26.50 | 26.53 | 583.2K |
| 13:55 | 26.54 | 26.54 | 26.33 | 26.38 | 1,293.9K |
| 14:00 | 26.38 | 26.47 | 26.36 | 26.37 | 618.4K |
| 14:05 | 26.36 | 26.42 | 26.35 | 26.36 | 640.5K |
| 14:10 | 26.37 | 26.38 | 26.32 | 26.32 | 811.4K |
| 14:15 | 26.32 | 26.50 | 26.31 | 26.50 | 998.7K |
| 14:20 | 26.49 | 26.51 | 26.43 | 26.51 | 552.0K |
| 14:25 | 26.52 | 26.52 | 26.39 | 26.42 | 640.2K |
| 14:30 | 26.42 | 26.47 | 26.40 | 26.45 | 397.9K |
| 14:35 | 26.46 | 26.50 | 26.46 | 26.50 | 552.2K |
| 14:40 | 26.50 | 26.51 | 26.43 | 26.48 | 747.0K |
| 14:45 | 26.47 | 26.51 | 26.46 | 26.48 | 893.6K |
| 14:50 | 26.47 | 26.48 | 26.43 | 26.46 | 1,502.7K |
| 14:55 | 26.46 | 26.48 | 26.46 | 26.48 | 722.2K |
| 15:40 | 26.50 | 26.50 | 26.50 | 26.50 | 420.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.66 | 25.99 | 24.89 | 24.89 | 40.3M |
| 2025-09-25 | 26.11 | 26.43 | 25.77 | 26.03 | 45.7M |
| 2025-09-24 | 26.02 | 27.09 | 25.80 | 26.50 | 69.9M |
| 2025-09-23 | 27.20 | 27.39 | 25.16 | 25.97 | 82.3M |
| 2025-09-22 | 27.01 | 28.50 | 26.73 | 27.30 | 88.5M |
| 2025-09-19 | 26.70 | 27.10 | 26.02 | 26.44 | 80.6M |
| 2025-09-18 | 25.19 | 28.28 | 24.87 | 26.18 | 126.6M |
| 2025-09-17 | 23.11 | 25.58 | 23.11 | 25.22 | 94.5M |
| 2025-09-16 | 23.22 | 23.59 | 22.87 | 23.27 | 30.6M |
| 2025-09-15 | 23.90 | 24.00 | 23.25 | 23.35 | 33.4M |
| 2025-09-12 | 23.58 | 24.15 | 23.41 | 23.55 | 43.4M |
| 2025-09-11 | 22.37 | 23.96 | 22.18 | 23.77 | 62.2M |
| 2025-09-10 | 22.68 | 23.20 | 22.35 | 22.42 | 34.8M |
| 2025-09-09 | 23.70 | 23.75 | 22.52 | 22.67 | 47.8M |
| 2025-09-08 | 24.48 | 24.80 | 23.31 | 24.01 | 52.9M |
| 2025-09-05 | 22.88 | 24.69 | 22.01 | 24.27 | 77.7M |
| 2025-09-04 | 26.00 | 26.35 | 22.12 | 22.71 | 88.8M |
| 2025-09-03 | 24.47 | 26.15 | 23.01 | 25.68 | 103.9M |
| 2025-09-02 | 25.61 | 27.80 | 24.55 | 24.85 | 116.4M |
| 2025-09-01 | 24.30 | 24.79 | 23.55 | 24.22 | 51.8M |
| 2025-08-29 | 24.63 | 24.63 | 23.64 | 24.05 | 46.0M |
| 2025-08-28 | 23.71 | 24.75 | 23.34 | 24.72 | 62.9M |
| 2025-08-27 | 24.50 | 25.09 | 23.87 | 23.90 | 66.8M |
| 2025-08-26 | 24.88 | 25.58 | 24.24 | 24.60 | 72.2M |
| 2025-08-25 | 24.78 | 25.50 | 23.80 | 25.20 | 101.3M |
| 2025-08-22 | 23.81 | 24.79 | 23.71 | 24.15 | 75.7M |
| 2025-08-21 | 24.60 | 25.20 | 23.70 | 23.74 | 89.8M |
| 2025-08-20 | 25.55 | 26.26 | 23.92 | 24.88 | 116.6M |
| 2025-08-19 | 25.01 | 27.37 | 24.58 | 26.09 | 137.6M |
| 2025-08-18 | 23.60 | 24.44 | 22.50 | 23.36 | 102.1M |
| 2025-08-15 | 19.58 | 22.12 | 19.58 | 21.45 | 88.3M |
| 2025-08-14 | 20.23 | 21.28 | 19.76 | 19.78 | 62.9M |
| 2025-08-13 | 20.21 | 20.33 | 19.93 | 20.02 | 33.2M |
| 2025-08-12 | 20.43 | 20.48 | 19.90 | 20.34 | 34.5M |
| 2025-08-11 | 19.50 | 20.77 | 19.45 | 20.48 | 46.8M |
| 2025-08-08 | 20.48 | 20.48 | 19.70 | 19.71 | 48.6M |
| 2025-08-07 | 19.83 | 20.88 | 19.69 | 20.68 | 62.8M |
| 2025-08-06 | 19.90 | 20.15 | 19.54 | 19.89 | 39.6M |
| 2025-08-05 | 19.53 | 20.28 | 19.26 | 19.90 | 52.7M |
| 2025-08-04 | 18.88 | 19.94 | 18.81 | 19.72 | 61.5M |
| 2025-08-01 | 18.66 | 18.90 | 18.38 | 18.69 | 32.7M |
| 2025-07-31 | 18.93 | 19.13 | 18.58 | 18.66 | 36.8M |
| 2025-07-30 | 19.18 | 19.58 | 18.79 | 18.95 | 57.8M |
| 2025-07-29 | 18.07 | 20.90 | 18.01 | 19.42 | 90.2M |
| 2025-07-28 | 17.88 | 18.07 | 17.66 | 17.99 | 18.5M |
| 2025-07-25 | 17.68 | 17.93 | 17.52 | 17.88 | 16.7M |
| 2025-07-24 | 17.34 | 17.68 | 17.30 | 17.66 | 17.2M |
| 2025-07-23 | 17.38 | 17.47 | 17.21 | 17.33 | 13.8M |
| 2025-07-22 | 17.23 | 17.53 | 17.15 | 17.41 | 16.0M |
| 2025-07-21 | 17.14 | 17.33 | 17.06 | 17.22 | 11.2M |
| 2025-07-18 | 17.17 | 17.26 | 17.01 | 17.15 | 10.3M |
| 2025-07-17 | 16.82 | 17.13 | 16.75 | 17.13 | 12.5M |
| 2025-07-16 | 16.80 | 17.14 | 16.75 | 16.84 | 12.6M |
| 2025-07-15 | 16.80 | 17.04 | 16.56 | 16.77 | 10.9M |
| 2025-07-14 | 16.90 | 16.96 | 16.75 | 16.89 | 7.7M |
| 2025-07-11 | 16.68 | 16.94 | 16.57 | 16.88 | 11.7M |
| 2025-07-10 | 16.82 | 16.82 | 16.58 | 16.72 | 8.6M |
| 2025-07-09 | 16.86 | 16.91 | 16.75 | 16.82 | 8.5M |
| 2025-07-08 | 16.72 | 16.95 | 16.65 | 16.88 | 9.3M |
| 2025-07-07 | 16.69 | 16.81 | 16.56 | 16.71 | 8.1M |
| 2025-07-04 | 16.91 | 17.15 | 16.51 | 16.71 | 18.6M |
| 2025-07-03 | 16.83 | 17.04 | 16.76 | 16.85 | 9.5M |
| 2025-07-02 | 17.14 | 17.15 | 16.77 | 16.88 | 14.9M |
| 2025-07-01 | 17.11 | 17.49 | 17.09 | 17.23 | 20.6M |
| 2025-06-30 | 16.96 | 17.37 | 16.96 | 17.19 | 24.3M |
| 2025-06-27 | 16.71 | 16.80 | 16.54 | 16.63 | 10.0M |
| 2025-06-26 | 16.71 | 16.82 | 16.57 | 16.62 | 10.7M |
| 2025-06-25 | 16.57 | 16.74 | 16.37 | 16.70 | 10.9M |
| 2025-06-24 | 16.22 | 16.51 | 16.15 | 16.50 | 10.7M |
| 2025-06-23 | 15.70 | 16.19 | 15.60 | 16.17 | 9.8M |
| 2025-06-20 | 15.88 | 16.06 | 15.73 | 15.76 | 7.0M |
| 2025-06-19 | 16.02 | 16.17 | 15.83 | 15.88 | 8.4M |
| 2025-06-18 | 15.91 | 16.13 | 15.86 | 16.08 | 7.7M |
| 2025-06-17 | 15.86 | 16.07 | 15.73 | 16.00 | 7.3M |
| 2025-06-16 | 15.90 | 15.93 | 15.68 | 15.87 | 8.1M |
| 2025-06-13 | 15.81 | 15.96 | 15.62 | 15.70 | 10.0M |
| 2025-06-12 | 16.25 | 16.36 | 15.75 | 15.93 | 16.0M |
| 2025-06-11 | 16.29 | 16.47 | 16.27 | 16.30 | 6.0M |
| 2025-06-10 | 16.70 | 16.73 | 16.13 | 16.31 | 9.8M |
| 2025-06-09 | 16.58 | 16.82 | 16.52 | 16.70 | 7.8M |
| 2025-06-06 | 16.60 | 16.66 | 16.43 | 16.49 | 5.2M |
| 2025-06-05 | 16.25 | 16.65 | 16.15 | 16.60 | 9.9M |
| 2025-06-04 | 16.43 | 16.49 | 16.30 | 16.32 | 7.6M |
| 2025-06-03 | 16.40 | 16.61 | 16.31 | 16.40 | 6.3M |
| 2025-05-30 | 16.71 | 16.78 | 16.39 | 16.44 | 10.6M |
| 2025-05-29 | 16.30 | 16.99 | 16.30 | 16.86 | 18.0M |
| 2025-05-28 | 16.46 | 16.53 | 16.06 | 16.13 | 7.3M |
| 2025-05-27 | 16.40 | 16.55 | 16.22 | 16.45 | 6.0M |
| 2025-05-26 | 16.27 | 16.62 | 16.26 | 16.47 | 7.3M |
| 2025-05-23 | 16.60 | 16.73 | 16.26 | 16.26 | 12.1M |
| 2025-05-22 | 16.90 | 17.47 | 16.61 | 16.64 | 16.3M |
| 2025-05-21 | 16.64 | 17.05 | 16.57 | 16.72 | 12.9M |
| 2025-05-20 | 16.67 | 16.82 | 16.40 | 16.77 | 9.0M |
| 2025-05-19 | 16.32 | 16.50 | 16.16 | 16.46 | 6.8M |
| 2025-05-16 | 16.33 | 16.47 | 16.26 | 16.28 | 5.3M |
| 2025-05-15 | 16.71 | 16.74 | 16.31 | 16.34 | 7.3M |
| 2025-05-14 | 16.57 | 16.85 | 16.45 | 16.81 | 9.0M |
| 2025-05-13 | 17.00 | 17.08 | 16.60 | 16.63 | 8.7M |
| 2025-05-12 | 16.69 | 16.93 | 16.62 | 16.87 | 8.9M |
| 2025-05-09 | 16.71 | 16.75 | 16.39 | 16.53 | 7.5M |
| 2025-05-08 | 16.61 | 16.84 | 16.56 | 16.78 | 7.8M |
| 2025-05-07 | 16.88 | 16.98 | 16.50 | 16.63 | 10.5M |
| 2025-05-06 | 16.47 | 16.67 | 16.31 | 16.64 | 11.5M |
| 2025-04-30 | 16.02 | 16.45 | 15.93 | 16.28 | 10.6M |
| 2025-04-29 | 15.68 | 15.97 | 15.65 | 15.93 | 6.5M |
| 2025-04-28 | 16.00 | 16.01 | 15.70 | 15.78 | 7.5M |
| 2025-04-25 | 15.92 | 16.11 | 15.76 | 16.01 | 14.1M |
| 2025-04-24 | 15.80 | 15.83 | 15.51 | 15.60 | 7.6M |
| 2025-04-23 | 15.74 | 15.97 | 15.69 | 15.87 | 9.2M |
| 2025-04-22 | 15.70 | 15.84 | 15.54 | 15.71 | 7.2M |
| 2025-04-21 | 15.62 | 15.80 | 15.55 | 15.76 | 6.1M |
| 2025-04-18 | 15.60 | 15.69 | 15.29 | 15.57 | 7.2M |
| 2025-04-17 | 15.33 | 15.88 | 15.30 | 15.60 | 9.6M |
| 2025-04-16 | 15.61 | 15.79 | 15.17 | 15.45 | 8.8M |
| 2025-04-15 | 15.90 | 15.91 | 15.56 | 15.68 | 9.1M |
| 2025-04-14 | 16.16 | 16.30 | 15.78 | 15.89 | 16.7M |
| 2025-04-11 | 14.93 | 16.38 | 14.90 | 15.89 | 26.1M |
| 2025-04-10 | 15.37 | 15.61 | 15.07 | 15.07 | 17.1M |
| 2025-04-09 | 14.35 | 15.07 | 13.67 | 14.92 | 20.7M |
| 2025-04-08 | 14.00 | 15.09 | 14.00 | 14.53 | 24.7M |
| 2025-04-07 | 15.95 | 16.27 | 13.42 | 13.78 | 24.9M |
| 2025-04-03 | 16.76 | 17.15 | 16.63 | 16.78 | 8.2M |
| 2025-04-02 | 17.02 | 17.57 | 16.93 | 16.93 | 9.2M |
| 2025-04-01 | 16.97 | 17.11 | 16.84 | 17.02 | 8.9M |
| 2025-03-31 | 17.03 | 17.23 | 16.67 | 16.90 | 13.7M |
| 2025-03-28 | 17.45 | 18.25 | 17.16 | 17.38 | 19.3M |
| 2025-03-27 | 16.94 | 17.48 | 16.76 | 17.26 | 12.2M |
| 2025-03-26 | 16.93 | 17.18 | 16.90 | 17.01 | 7.0M |
| 2025-03-25 | 17.14 | 17.19 | 16.86 | 16.95 | 9.6M |
| 2025-03-24 | 17.66 | 17.72 | 16.68 | 17.14 | 18.4M |
| 2025-03-21 | 18.10 | 18.20 | 17.67 | 17.69 | 16.1M |
| 2025-03-20 | 18.45 | 19.10 | 18.28 | 18.31 | 19.7M |
| 2025-03-19 | 18.84 | 19.12 | 18.35 | 18.40 | 15.4M |
| 2025-03-18 | 18.73 | 19.05 | 18.62 | 18.86 | 15.2M |
| 2025-03-17 | 18.22 | 19.28 | 18.13 | 18.80 | 26.9M |
| 2025-03-14 | 18.10 | 18.29 | 17.76 | 18.22 | 13.5M |
| 2025-03-13 | 18.53 | 18.59 | 17.81 | 18.03 | 16.8M |
| 2025-03-12 | 18.90 | 18.97 | 18.54 | 18.55 | 13.2M |
| 2025-03-11 | 18.40 | 18.72 | 18.30 | 18.61 | 11.3M |
| 2025-03-10 | 18.80 | 18.88 | 18.53 | 18.66 | 12.0M |
| 2025-03-07 | 18.90 | 19.07 | 18.58 | 18.69 | 18.0M |
| 2025-03-06 | 18.91 | 19.18 | 18.89 | 19.00 | 24.0M |
| 2025-03-05 | 18.69 | 19.21 | 18.51 | 18.99 | 32.3M |
| 2025-03-04 | 17.56 | 18.82 | 17.55 | 18.71 | 27.1M |
| 2025-03-03 | 17.87 | 18.10 | 17.55 | 17.72 | 13.8M |
| 2025-02-28 | 18.50 | 18.65 | 17.65 | 17.70 | 19.5M |
| 2025-02-27 | 19.00 | 19.10 | 18.26 | 18.71 | 23.4M |
| 2025-02-26 | 19.07 | 19.19 | 18.61 | 18.98 | 22.2M |
| 2025-02-25 | 18.65 | 19.29 | 18.51 | 19.01 | 27.6M |
| 2025-02-24 | 18.78 | 18.98 | 18.55 | 18.90 | 23.7M |
| 2025-02-21 | 18.48 | 19.19 | 18.37 | 18.88 | 40.3M |
| 2025-02-20 | 18.21 | 18.35 | 18.07 | 18.30 | 17.9M |
| 2025-02-19 | 17.48 | 18.23 | 17.43 | 18.22 | 22.3M |
| 2025-02-18 | 18.04 | 18.28 | 17.37 | 17.50 | 16.7M |
| 2025-02-17 | 17.85 | 18.28 | 17.72 | 18.15 | 21.5M |
| 2025-02-14 | 17.80 | 17.94 | 17.55 | 17.85 | 13.8M |
| 2025-02-13 | 18.32 | 18.35 | 17.70 | 17.74 | 15.5M |
| 2025-02-12 | 17.75 | 18.18 | 17.60 | 18.17 | 18.4M |
| 2025-02-11 | 18.18 | 18.18 | 17.72 | 17.75 | 15.5M |
| 2025-02-10 | 17.64 | 18.15 | 17.60 | 18.11 | 20.0M |
| 2025-02-07 | 17.57 | 17.94 | 17.38 | 17.64 | 24.3M |
| 2025-02-06 | 16.65 | 17.50 | 16.65 | 17.49 | 21.6M |
| 2025-02-05 | 16.50 | 16.85 | 16.50 | 16.77 | 13.9M |
| 2025-01-27 | 16.71 | 16.88 | 16.22 | 16.24 | 10.1M |
| 2025-01-24 | 16.12 | 16.62 | 16.12 | 16.56 | 12.8M |
| 2025-01-23 | 16.92 | 17.17 | 16.48 | 16.51 | 14.5M |
| 2025-01-22 | 16.80 | 16.93 | 16.52 | 16.61 | 10.6M |
| 2025-01-21 | 16.78 | 17.14 | 16.38 | 16.93 | 17.4M |
| 2025-01-20 | 17.04 | 17.16 | 16.65 | 16.70 | 13.6M |
| 2025-01-17 | 16.63 | 17.20 | 16.63 | 16.88 | 14.7M |
| 2025-01-16 | 16.91 | 17.15 | 16.61 | 16.75 | 14.4M |
| 2025-01-15 | 16.79 | 17.40 | 16.68 | 16.76 | 19.5M |
| 2025-01-14 | 16.11 | 16.74 | 15.95 | 16.71 | 15.8M |
| 2025-01-13 | 15.50 | 16.00 | 15.40 | 15.98 | 9.7M |
| 2025-01-10 | 16.34 | 16.57 | 15.84 | 15.84 | 12.6M |
| 2025-01-09 | 16.20 | 16.56 | 16.16 | 16.31 | 10.8M |
| 2025-01-08 | 16.51 | 16.59 | 15.83 | 16.37 | 15.4M |
| 2025-01-07 | 16.34 | 16.66 | 16.29 | 16.66 | 12.2M |
| 2025-01-06 | 16.23 | 16.45 | 16.05 | 16.33 | 12.0M |
| 2025-01-03 | 16.61 | 17.03 | 16.16 | 16.23 | 16.7M |
| 2025-01-02 | 17.20 | 17.33 | 16.32 | 16.56 | 17.8M |