30.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 30.62 | 30.94 | 30.50 | 30.92 | 140.2K |
| 09:35 | 30.84 | 31.46 | 30.70 | 31.34 | 170.6K |
| 09:40 | 31.33 | 31.83 | 31.23 | 31.79 | 311.4K |
| 09:45 | 31.77 | 31.88 | 31.49 | 31.49 | 299.1K |
| 09:50 | 31.48 | 31.51 | 31.27 | 31.39 | 177.9K |
| 09:55 | 31.37 | 31.50 | 31.10 | 31.50 | 327.1K |
| 10:00 | 31.50 | 32.20 | 31.36 | 31.66 | 267.4K |
| 10:05 | 31.63 | 31.66 | 31.00 | 31.52 | 114.4K |
| 10:10 | 31.51 | 31.90 | 31.45 | 31.90 | 102.5K |
| 10:15 | 31.90 | 31.90 | 31.65 | 31.72 | 62.4K |
| 10:20 | 31.72 | 31.76 | 31.61 | 31.72 | 65.8K |
| 10:25 | 31.73 | 31.85 | 31.73 | 31.80 | 63.3K |
| 10:30 | 31.79 | 31.98 | 31.79 | 31.87 | 116.0K |
| 10:35 | 31.89 | 31.89 | 31.68 | 31.68 | 30.8K |
| 10:40 | 31.65 | 31.69 | 31.58 | 31.64 | 74.9K |
| 10:45 | 31.64 | 31.65 | 31.62 | 31.65 | 14.0K |
| 10:50 | 31.64 | 31.74 | 31.64 | 31.72 | 17.0K |
| 10:55 | 31.74 | 31.80 | 31.70 | 31.77 | 57.7K |
| 11:00 | 31.70 | 31.70 | 31.60 | 31.60 | 53.3K |
| 11:05 | 31.59 | 31.64 | 31.56 | 31.60 | 23.5K |
| 11:10 | 31.60 | 31.60 | 31.46 | 31.60 | 86.7K |
| 11:15 | 31.65 | 31.76 | 31.60 | 31.75 | 24.9K |
| 11:20 | 31.74 | 31.76 | 31.64 | 31.70 | 37.2K |
| 11:25 | 31.70 | 31.73 | 31.70 | 31.71 | 11.1K |
| 13:00 | 31.71 | 31.71 | 31.51 | 31.64 | 74.9K |
| 13:05 | 31.57 | 31.66 | 31.57 | 31.63 | 45.2K |
| 13:10 | 31.64 | 31.91 | 31.64 | 31.78 | 170.3K |
| 13:15 | 31.82 | 31.85 | 31.64 | 31.64 | 57.6K |
| 13:20 | 31.66 | 31.66 | 31.57 | 31.59 | 73.9K |
| 13:25 | 31.59 | 31.77 | 31.59 | 31.72 | 33.5K |
| 13:30 | 31.72 | 31.92 | 31.68 | 31.80 | 117.7K |
| 13:35 | 31.78 | 31.79 | 31.74 | 31.79 | 15.3K |
| 13:40 | 31.79 | 31.88 | 31.79 | 31.86 | 28.5K |
| 13:45 | 31.84 | 31.84 | 31.79 | 31.83 | 66.0K |
| 13:50 | 31.86 | 31.97 | 31.83 | 31.83 | 115.2K |
| 13:55 | 31.83 | 31.84 | 31.74 | 31.75 | 39.3K |
| 14:00 | 31.77 | 31.78 | 31.65 | 31.71 | 99.0K |
| 14:05 | 31.70 | 31.83 | 31.69 | 31.80 | 74.1K |
| 14:10 | 31.78 | 31.85 | 31.76 | 31.81 | 21.1K |
| 14:15 | 31.81 | 31.86 | 31.76 | 31.78 | 30.9K |
| 14:20 | 31.78 | 31.78 | 31.70 | 31.71 | 21.1K |
| 14:25 | 31.71 | 31.71 | 31.60 | 31.65 | 55.4K |
| 14:30 | 31.65 | 31.74 | 31.62 | 31.71 | 90.0K |
| 14:35 | 31.72 | 31.86 | 31.71 | 31.85 | 148.3K |
| 14:40 | 31.85 | 31.90 | 31.83 | 31.85 | 90.7K |
| 14:45 | 31.84 | 31.85 | 31.77 | 31.77 | 87.2K |
| 14:50 | 31.77 | 31.83 | 31.74 | 31.81 | 116.7K |
| 14:55 | 31.80 | 31.81 | 31.79 | 31.80 | 65.2K |
| 15:40 | 31.82 | 31.82 | 31.82 | 31.82 | 82.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.49 | 31.49 | 30.21 | 30.25 | 3.8M |
| 2025-09-25 | 31.82 | 32.79 | 31.00 | 31.53 | 4.3M |
| 2025-09-24 | 30.60 | 32.20 | 30.50 | 31.82 | 4.5M |
| 2025-09-23 | 31.54 | 31.98 | 30.10 | 30.98 | 5.1M |
| 2025-09-22 | 30.41 | 33.56 | 30.00 | 31.51 | 8.4M |
| 2025-09-19 | 29.69 | 30.55 | 29.50 | 29.88 | 3.6M |
| 2025-09-18 | 29.53 | 31.67 | 29.17 | 29.47 | 7.4M |
| 2025-09-17 | 30.95 | 31.18 | 29.40 | 29.62 | 5.0M |
| 2025-09-16 | 30.41 | 32.50 | 29.99 | 30.65 | 6.6M |
| 2025-09-15 | 28.04 | 30.40 | 27.90 | 30.17 | 6.4M |
| 2025-09-12 | 28.94 | 29.10 | 27.87 | 28.05 | 3.2M |
| 2025-09-11 | 28.85 | 28.98 | 28.16 | 28.95 | 2.3M |
| 2025-09-10 | 28.53 | 29.49 | 28.49 | 28.91 | 2.9M |
| 2025-09-09 | 29.77 | 30.70 | 28.35 | 28.70 | 4.6M |
| 2025-09-08 | 29.27 | 30.70 | 29.00 | 29.90 | 4.3M |
| 2025-09-05 | 27.60 | 29.73 | 27.01 | 29.33 | 6.3M |
| 2025-09-04 | 27.00 | 28.12 | 27.00 | 27.60 | 3.8M |
| 2025-09-03 | 29.07 | 29.17 | 27.11 | 27.22 | 4.5M |
| 2025-09-02 | 27.52 | 30.23 | 27.47 | 28.98 | 8.0M |
| 2025-09-01 | 26.92 | 27.69 | 26.71 | 27.50 | 2.6M |
| 2025-08-29 | 27.93 | 27.93 | 26.80 | 26.91 | 2.8M |
| 2025-08-28 | 26.28 | 28.13 | 26.25 | 27.72 | 5.0M |
| 2025-08-27 | 27.50 | 27.50 | 26.29 | 26.35 | 3.3M |
| 2025-08-26 | 27.30 | 27.55 | 27.00 | 27.33 | 2.5M |
| 2025-08-25 | 28.34 | 28.34 | 27.12 | 27.39 | 5.0M |
| 2025-08-22 | 27.47 | 28.61 | 27.27 | 28.29 | 5.0M |
| 2025-08-21 | 27.24 | 27.88 | 26.73 | 27.75 | 4.9M |
| 2025-08-20 | 26.23 | 27.69 | 25.87 | 27.15 | 6.3M |
| 2025-08-19 | 26.40 | 26.55 | 26.03 | 26.09 | 3.0M |
| 2025-08-18 | 26.55 | 27.00 | 26.25 | 26.36 | 3.7M |
| 2025-08-15 | 26.58 | 26.60 | 26.00 | 26.55 | 4.0M |
| 2025-08-14 | 27.34 | 27.34 | 26.18 | 26.23 | 4.6M |
| 2025-08-13 | 27.24 | 27.55 | 26.96 | 27.35 | 3.3M |
| 2025-08-12 | 27.70 | 27.83 | 26.94 | 27.22 | 3.4M |
| 2025-08-11 | 27.83 | 28.27 | 27.44 | 27.69 | 3.2M |
| 2025-08-08 | 27.40 | 28.13 | 27.11 | 27.83 | 4.0M |
| 2025-08-07 | 28.15 | 28.33 | 27.19 | 27.36 | 5.2M |
| 2025-08-06 | 29.05 | 29.44 | 27.78 | 28.09 | 6.1M |
| 2025-08-05 | 30.22 | 30.52 | 28.37 | 29.05 | 3.7M |
| 2025-08-04 | 29.49 | 30.50 | 28.83 | 30.21 | 3.2M |
| 2025-08-01 | 29.63 | 30.01 | 29.08 | 29.48 | 3.2M |
| 2025-07-31 | 30.41 | 31.33 | 27.67 | 29.87 | 3.2M |
| 2025-07-30 | 31.23 | 31.70 | 30.18 | 30.48 | 2.9M |
| 2025-07-29 | 31.73 | 32.03 | 31.01 | 31.23 | 2.4M |
| 2025-07-28 | 32.49 | 32.71 | 31.08 | 31.73 | 5.9M |
| 2025-07-25 | 31.69 | 33.00 | 31.49 | 32.44 | 5.7M |
| 2025-07-24 | 30.31 | 32.67 | 30.02 | 32.06 | 7.7M |
| 2025-07-23 | 30.88 | 31.00 | 29.74 | 30.32 | 4.0M |
| 2025-07-22 | 30.55 | 31.08 | 30.11 | 30.88 | 5.1M |
| 2025-07-21 | 29.22 | 31.40 | 28.81 | 30.50 | 8.4M |
| 2025-07-18 | 29.82 | 30.39 | 27.80 | 29.20 | 10.0M |
| 2025-07-17 | 25.45 | 30.64 | 25.43 | 30.13 | 12.8M |
| 2025-07-16 | 25.60 | 25.78 | 25.28 | 25.58 | 2.0M |
| 2025-07-15 | 26.50 | 26.51 | 25.39 | 25.58 | 3.1M |
| 2025-07-14 | 26.11 | 26.85 | 26.11 | 26.49 | 2.8M |
| 2025-07-11 | 26.33 | 26.47 | 25.81 | 26.21 | 3.2M |
| 2025-07-10 | 26.63 | 27.30 | 26.31 | 26.40 | 3.4M |
| 2025-07-09 | 26.43 | 28.33 | 26.35 | 26.86 | 5.8M |
| 2025-07-08 | 26.73 | 28.25 | 26.37 | 26.62 | 3.9M |
| 2025-07-07 | 26.52 | 26.88 | 26.20 | 26.80 | 1.7M |
| 2025-07-04 | 26.60 | 26.90 | 26.35 | 26.79 | 2.1M |
| 2025-07-03 | 26.50 | 28.19 | 26.20 | 26.77 | 3.7M |
| 2025-07-02 | 26.80 | 27.03 | 26.39 | 26.63 | 2.8M |
| 2025-07-01 | 28.13 | 28.13 | 26.01 | 26.80 | 6.4M |
| 2025-06-30 | 27.60 | 28.58 | 27.37 | 28.17 | 5.3M |
| 2025-06-27 | 27.33 | 27.88 | 26.96 | 27.77 | 4.0M |
| 2025-06-26 | 25.89 | 27.97 | 25.80 | 27.50 | 9.1M |
| 2025-06-25 | 25.86 | 26.23 | 25.52 | 25.89 | 3.5M |
| 2025-06-24 | 26.19 | 26.27 | 25.50 | 25.81 | 3.8M |
| 2025-06-23 | 24.36 | 26.80 | 24.26 | 26.24 | 7.1M |
| 2025-06-20 | 24.61 | 24.89 | 24.10 | 24.60 | 2.3M |
| 2025-06-19 | 25.30 | 25.45 | 24.48 | 24.85 | 2.8M |
| 2025-06-18 | 24.98 | 25.33 | 24.83 | 25.16 | 1.4M |
| 2025-06-17 | 25.12 | 25.42 | 24.74 | 25.06 | 2.0M |
| 2025-06-16 | 25.08 | 25.40 | 24.70 | 24.97 | 2.0M |
| 2025-06-13 | 25.20 | 25.79 | 24.85 | 25.09 | 2.8M |
| 2025-06-12 | 25.12 | 25.56 | 24.70 | 25.44 | 3.5M |
| 2025-06-11 | 24.72 | 25.57 | 24.24 | 25.12 | 3.9M |
| 2025-06-10 | 25.17 | 27.44 | 24.20 | 24.72 | 4.0M |
| 2025-06-09 | 24.59 | 25.35 | 24.48 | 24.93 | 3.4M |
| 2025-06-06 | 25.10 | 25.13 | 24.32 | 24.46 | 2.8M |
| 2025-06-05 | 24.64 | 25.50 | 24.30 | 25.03 | 3.3M |
| 2025-06-04 | 24.55 | 25.10 | 24.34 | 24.63 | 3.2M |
| 2025-06-03 | 25.18 | 25.30 | 24.20 | 24.56 | 5.5M |
| 2025-05-30 | 27.60 | 27.77 | 24.43 | 25.43 | 14.1M |
| 2025-05-29 | 25.67 | 28.67 | 25.67 | 28.33 | 10.9M |
| 2025-05-28 | 24.43 | 26.33 | 24.42 | 25.80 | 8.9M |
| 2025-05-27 | 24.70 | 25.15 | 23.82 | 24.17 | 5.5M |
| 2025-05-26 | 25.46 | 25.46 | 24.00 | 24.81 | 5.6M |
| 2025-05-23 | 24.71 | 26.00 | 24.65 | 25.55 | 4.8M |
| 2025-05-22 | 25.05 | 25.68 | 24.77 | 24.86 | 3.8M |
| 2025-05-21 | 25.67 | 25.90 | 24.81 | 25.11 | 4.2M |
| 2025-05-20 | 25.86 | 26.28 | 25.03 | 25.60 | 3.6M |
| 2025-05-19 | 26.36 | 26.59 | 25.70 | 25.86 | 3.2M |
| 2025-05-16 | 26.31 | 26.65 | 26.00 | 26.10 | 2.8M |
| 2025-05-15 | 26.64 | 27.16 | 26.34 | 26.42 | 3.8M |
| 2025-05-14 | 25.90 | 27.55 | 25.64 | 26.81 | 6.8M |
| 2025-05-13 | 25.39 | 26.10 | 24.66 | 25.95 | 5.0M |
| 2025-05-12 | 24.52 | 25.37 | 24.31 | 25.03 | 4.5M |
| 2025-05-09 | 25.38 | 26.00 | 24.53 | 24.62 | 5.5M |
| 2025-05-08 | 25.80 | 26.66 | 25.06 | 25.46 | 6.1M |
| 2025-05-07 | 25.99 | 26.38 | 25.28 | 25.96 | 5.0M |
| 2025-05-06 | 26.75 | 26.88 | 25.81 | 26.00 | 5.2M |
| 2025-04-30 | 25.79 | 27.00 | 25.53 | 26.71 | 4.4M |
| 2025-04-29 | 25.86 | 26.68 | 25.18 | 25.79 | 5.6M |
| 2025-04-28 | 24.60 | 26.30 | 24.26 | 26.12 | 6.6M |
| 2025-04-25 | 25.03 | 25.03 | 24.25 | 24.44 | 4.1M |
| 2025-04-24 | 24.10 | 25.27 | 23.88 | 24.99 | 6.8M |
| 2025-04-23 | 23.16 | 25.25 | 23.16 | 24.50 | 8.3M |
| 2025-04-22 | 22.89 | 23.50 | 22.46 | 23.00 | 3.5M |
| 2025-04-21 | 23.18 | 23.18 | 21.80 | 23.00 | 5.2M |
| 2025-04-18 | 23.90 | 24.01 | 22.80 | 23.05 | 3.8M |
| 2025-04-17 | 24.01 | 24.47 | 23.22 | 23.81 | 4.8M |
| 2025-04-16 | 23.86 | 25.00 | 23.70 | 24.25 | 5.6M |
| 2025-04-15 | 23.67 | 25.50 | 23.67 | 24.10 | 7.4M |
| 2025-04-14 | 23.30 | 24.01 | 23.24 | 23.69 | 5.6M |
| 2025-04-11 | 23.00 | 23.59 | 22.88 | 23.01 | 5.9M |
| 2025-04-10 | 23.39 | 25.50 | 23.05 | 23.17 | 11.1M |
| 2025-04-09 | 19.09 | 23.52 | 18.53 | 23.52 | 9.0M |
| 2025-04-08 | 19.00 | 19.88 | 18.75 | 19.60 | 6.5M |
| 2025-04-07 | 19.21 | 20.20 | 17.47 | 17.85 | 7.6M |
| 2025-04-03 | 20.90 | 21.56 | 20.27 | 20.68 | 6.0M |
| 2025-04-02 | 21.42 | 22.39 | 21.00 | 21.11 | 7.6M |
| 2025-04-01 | 21.23 | 22.79 | 21.23 | 21.70 | 7.2M |
| 2025-03-31 | 20.34 | 23.88 | 19.49 | 21.80 | 10.7M |
| 2025-03-28 | 19.68 | 20.98 | 19.62 | 20.54 | 5.1M |
| 2025-03-27 | 20.04 | 20.37 | 19.33 | 19.77 | 4.5M |
| 2025-03-26 | 18.00 | 19.89 | 17.89 | 19.55 | 6.0M |
| 2025-03-25 | 18.50 | 18.52 | 17.80 | 17.95 | 2.5M |
| 2025-03-24 | 18.88 | 19.35 | 18.00 | 18.50 | 3.4M |
| 2025-03-21 | 18.97 | 19.41 | 18.72 | 18.95 | 4.4M |
| 2025-03-20 | 20.63 | 20.63 | 19.01 | 19.29 | 9.3M |
| 2025-03-19 | 19.94 | 21.03 | 19.73 | 20.63 | 7.3M |
| 2025-03-18 | 19.09 | 20.31 | 18.94 | 19.88 | 5.7M |
| 2025-03-17 | 18.95 | 19.73 | 18.78 | 19.05 | 4.5M |
| 2025-03-14 | 19.17 | 19.48 | 18.67 | 19.31 | 4.4M |
| 2025-03-13 | 19.05 | 19.05 | 18.46 | 18.88 | 3.0M |
| 2025-03-12 | 18.99 | 19.35 | 18.73 | 18.81 | 3.6M |
| 2025-03-11 | 18.63 | 19.10 | 18.16 | 19.09 | 4.7M |
| 2025-03-10 | 18.82 | 19.99 | 18.76 | 18.97 | 5.2M |
| 2025-03-07 | 18.87 | 19.23 | 18.60 | 18.88 | 4.5M |
| 2025-03-06 | 18.40 | 19.19 | 18.21 | 18.62 | 5.8M |
| 2025-03-05 | 18.49 | 18.51 | 17.90 | 18.39 | 2.7M |
| 2025-03-04 | 17.64 | 18.59 | 17.34 | 18.32 | 4.3M |
| 2025-03-03 | 18.24 | 18.30 | 17.29 | 17.73 | 6.7M |
| 2025-02-28 | 18.44 | 18.80 | 17.80 | 18.06 | 4.9M |
| 2025-02-27 | 18.59 | 18.77 | 17.86 | 18.54 | 6.8M |
| 2025-02-26 | 17.73 | 18.90 | 17.41 | 18.73 | 8.3M |
| 2025-02-25 | 17.60 | 18.15 | 17.27 | 17.81 | 9.1M |
| 2025-02-24 | 15.96 | 17.78 | 15.96 | 17.60 | 11.2M |
| 2025-02-21 | 14.50 | 16.08 | 14.36 | 15.90 | 8.1M |
| 2025-02-20 | 14.50 | 14.68 | 14.36 | 14.49 | 3.5M |
| 2025-02-19 | 14.16 | 15.08 | 14.16 | 14.60 | 4.1M |
| 2025-02-18 | 14.75 | 14.81 | 14.21 | 14.33 | 3.5M |
| 2025-02-17 | 15.03 | 15.05 | 14.69 | 14.80 | 3.5M |
| 2025-02-14 | 15.10 | 15.19 | 14.72 | 14.98 | 3.3M |
| 2025-02-13 | 15.24 | 15.31 | 14.95 | 14.97 | 2.7M |
| 2025-02-12 | 15.13 | 15.34 | 15.01 | 15.25 | 3.3M |
| 2025-02-11 | 15.18 | 15.38 | 14.80 | 15.12 | 2.9M |
| 2025-02-10 | 14.81 | 15.24 | 14.68 | 15.13 | 3.5M |
| 2025-02-07 | 15.00 | 15.38 | 14.60 | 14.82 | 4.7M |
| 2025-02-06 | 15.11 | 15.31 | 14.89 | 15.02 | 3.9M |
| 2025-02-05 | 14.77 | 15.39 | 14.77 | 15.13 | 4.5M |
| 2025-01-27 | 15.35 | 15.37 | 14.33 | 14.33 | 5.0M |
| 2025-01-24 | 15.07 | 15.32 | 14.72 | 15.10 | 4.3M |
| 2025-01-23 | 15.52 | 15.82 | 15.06 | 15.09 | 4.4M |
| 2025-01-22 | 15.73 | 15.90 | 15.18 | 15.31 | 6.4M |
| 2025-01-21 | 14.85 | 16.00 | 14.85 | 15.41 | 7.8M |
| 2025-01-20 | 14.64 | 14.90 | 14.10 | 14.85 | 4.1M |
| 2025-01-17 | 14.61 | 14.73 | 14.36 | 14.48 | 3.5M |
| 2025-01-16 | 14.69 | 14.88 | 14.41 | 14.64 | 6.9M |
| 2025-01-15 | 13.61 | 15.05 | 13.61 | 14.61 | 10.8M |
| 2025-01-14 | 12.30 | 13.66 | 12.14 | 13.56 | 9.6M |
| 2025-01-13 | 12.46 | 13.67 | 12.05 | 12.27 | 6.8M |
| 2025-01-10 | 12.49 | 12.80 | 11.75 | 11.82 | 4.3M |
| 2025-01-09 | 12.36 | 12.91 | 12.30 | 12.58 | 5.4M |
| 2025-01-08 | 12.20 | 12.39 | 11.68 | 12.08 | 3.3M |
| 2025-01-07 | 11.68 | 12.15 | 11.68 | 12.15 | 4.2M |
| 2025-01-06 | 12.01 | 12.01 | 11.33 | 11.68 | 4.0M |
| 2025-01-03 | 13.20 | 13.20 | 12.08 | 12.10 | 5.0M |
| 2025-01-02 | 13.24 | 13.50 | 12.64 | 12.78 | 5.4M |