30.99
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 30.65 | 30.65 | 30.20 | 30.62 | 82.6K |
| 09:35 | 30.55 | 30.61 | 30.46 | 30.55 | 32.8K |
| 09:40 | 30.59 | 30.87 | 30.59 | 30.86 | 59.0K |
| 09:45 | 30.86 | 31.12 | 30.74 | 30.80 | 127.2K |
| 09:50 | 30.77 | 30.91 | 30.77 | 30.83 | 25.4K |
| 09:55 | 30.83 | 30.96 | 30.71 | 30.86 | 113.1K |
| 10:00 | 30.87 | 30.89 | 30.78 | 30.86 | 34.1K |
| 10:05 | 30.85 | 30.96 | 30.74 | 30.96 | 64.8K |
| 10:10 | 30.91 | 30.94 | 30.83 | 30.90 | 19.2K |
| 10:15 | 30.92 | 30.96 | 30.89 | 30.95 | 32.7K |
| 10:20 | 30.95 | 31.09 | 30.90 | 31.05 | 65.1K |
| 10:25 | 31.06 | 31.13 | 31.00 | 31.02 | 48.1K |
| 10:30 | 31.00 | 31.05 | 30.97 | 30.99 | 10.9K |
| 10:35 | 30.98 | 31.05 | 30.88 | 31.03 | 27.7K |
| 10:40 | 31.07 | 31.08 | 31.00 | 31.05 | 14.2K |
| 10:45 | 31.05 | 31.12 | 31.05 | 31.12 | 31.0K |
| 10:50 | 31.14 | 31.15 | 31.08 | 31.08 | 56.4K |
| 10:55 | 31.10 | 31.10 | 30.91 | 30.92 | 21.0K |
| 11:00 | 30.97 | 31.04 | 30.92 | 30.99 | 10.8K |
| 11:05 | 30.99 | 30.99 | 30.91 | 30.98 | 69.7K |
| 11:10 | 30.92 | 31.10 | 30.91 | 31.10 | 52.7K |
| 11:15 | 31.09 | 31.13 | 31.00 | 31.05 | 34.0K |
| 11:20 | 31.04 | 31.08 | 31.03 | 31.06 | 9.8K |
| 11:25 | 31.07 | 31.09 | 31.06 | 31.09 | 24.5K |
| 13:00 | 31.09 | 31.09 | 30.96 | 30.96 | 44.9K |
| 13:05 | 30.96 | 31.01 | 30.92 | 31.00 | 89.7K |
| 13:10 | 31.01 | 31.07 | 31.01 | 31.03 | 5.5K |
| 13:15 | 31.05 | 31.07 | 31.05 | 31.05 | 5.5K |
| 13:20 | 31.05 | 31.06 | 31.00 | 31.05 | 47.7K |
| 13:25 | 31.01 | 31.07 | 31.00 | 31.02 | 50.6K |
| 13:30 | 31.03 | 31.19 | 31.00 | 31.10 | 118.0K |
| 13:35 | 31.06 | 31.08 | 31.02 | 31.04 | 14.8K |
| 13:40 | 31.03 | 31.26 | 31.01 | 31.13 | 96.1K |
| 13:45 | 31.13 | 31.26 | 31.13 | 31.20 | 47.3K |
| 13:50 | 31.20 | 31.20 | 31.00 | 31.07 | 143.5K |
| 13:55 | 31.08 | 31.15 | 31.00 | 31.01 | 43.8K |
| 14:00 | 31.00 | 31.03 | 31.00 | 31.01 | 27.8K |
| 14:05 | 31.00 | 31.06 | 30.99 | 31.05 | 42.7K |
| 14:10 | 31.04 | 31.04 | 30.99 | 30.99 | 27.3K |
| 14:15 | 30.99 | 31.07 | 30.95 | 31.04 | 81.8K |
| 14:20 | 31.04 | 31.07 | 31.00 | 31.01 | 20.8K |
| 14:25 | 31.00 | 31.00 | 30.98 | 30.99 | 34.5K |
| 14:30 | 30.99 | 31.01 | 30.98 | 30.98 | 17.5K |
| 14:35 | 30.98 | 31.04 | 30.98 | 31.02 | 20.2K |
| 14:40 | 31.02 | 31.03 | 30.99 | 31.01 | 55.4K |
| 14:45 | 31.03 | 31.06 | 31.01 | 31.02 | 46.3K |
| 14:50 | 31.02 | 31.05 | 30.99 | 30.99 | 62.7K |
| 14:55 | 31.00 | 31.01 | 30.99 | 30.99 | 43.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 30.59 | 31.26 | 30.20 | 30.99 | 2.3M |
| 2025-09-25 | 30.07 | 30.70 | 29.91 | 30.67 | 1.7M |
| 2025-09-24 | 29.90 | 30.18 | 29.55 | 30.14 | 1.4M |
| 2025-09-23 | 31.30 | 31.30 | 29.40 | 29.90 | 3.2M |
| 2025-09-22 | 30.49 | 32.54 | 30.31 | 31.36 | 3.1M |
| 2025-09-19 | 31.18 | 31.28 | 30.15 | 30.32 | 2.7M |
| 2025-09-18 | 31.99 | 32.44 | 31.05 | 31.48 | 3.0M |
| 2025-09-17 | 32.44 | 32.44 | 31.77 | 32.23 | 4.2M |
| 2025-09-16 | 32.05 | 33.42 | 31.00 | 33.06 | 5.6M |
| 2025-09-15 | 31.39 | 32.72 | 31.37 | 31.96 | 3.4M |
| 2025-09-12 | 32.52 | 32.52 | 31.20 | 31.63 | 3.7M |
| 2025-09-11 | 32.15 | 32.34 | 31.60 | 32.25 | 4.0M |
| 2025-09-10 | 32.92 | 33.60 | 31.87 | 32.15 | 4.5M |
| 2025-09-09 | 33.51 | 33.61 | 32.31 | 33.15 | 5.6M |
| 2025-09-08 | 35.56 | 35.56 | 33.00 | 33.90 | 10.9M |
| 2025-09-05 | 30.50 | 34.21 | 30.41 | 34.21 | 7.0M |
| 2025-09-04 | 30.00 | 31.58 | 29.31 | 31.10 | 7.8M |
| 2025-09-03 | 30.29 | 33.12 | 29.70 | 31.04 | 11.7M |
| 2025-09-02 | 29.43 | 30.58 | 28.99 | 30.11 | 4.8M |
| 2025-09-01 | 28.25 | 31.00 | 27.93 | 29.60 | 4.9M |
| 2025-08-29 | 28.39 | 28.63 | 27.77 | 28.20 | 1.2M |
| 2025-08-28 | 28.40 | 29.19 | 27.36 | 28.39 | 2.3M |
| 2025-08-27 | 29.57 | 29.90 | 28.40 | 28.40 | 2.1M |
| 2025-08-26 | 29.20 | 30.10 | 28.90 | 29.61 | 2.4M |
| 2025-08-25 | 28.95 | 29.71 | 28.52 | 29.19 | 2.5M |
| 2025-08-22 | 29.12 | 29.17 | 28.78 | 28.83 | 1.9M |
| 2025-08-21 | 29.30 | 29.63 | 28.92 | 29.00 | 1.8M |
| 2025-08-20 | 29.13 | 29.45 | 29.00 | 29.19 | 1.4M |
| 2025-08-19 | 29.35 | 29.51 | 29.08 | 29.25 | 1.5M |
| 2025-08-18 | 28.89 | 29.77 | 28.75 | 29.37 | 2.0M |
| 2025-08-15 | 28.26 | 29.49 | 28.26 | 28.79 | 1.9M |
| 2025-08-14 | 29.15 | 29.39 | 28.44 | 28.47 | 1.3M |
| 2025-08-13 | 28.80 | 29.22 | 28.74 | 29.17 | 1.6M |
| 2025-08-12 | 29.12 | 29.34 | 28.80 | 29.00 | 1.5M |
| 2025-08-11 | 29.72 | 29.72 | 29.07 | 29.20 | 1.5M |
| 2025-08-08 | 29.40 | 29.92 | 29.00 | 29.20 | 1.7M |
| 2025-08-07 | 29.55 | 29.95 | 29.31 | 29.40 | 2.0M |
| 2025-08-06 | 30.18 | 30.36 | 29.66 | 29.73 | 2.4M |
| 2025-08-05 | 29.48 | 31.60 | 29.39 | 29.71 | 3.4M |
| 2025-08-04 | 28.62 | 29.66 | 28.35 | 29.58 | 4.1M |
| 2025-08-01 | 28.55 | 29.09 | 28.00 | 28.92 | 4.8M |
| 2025-07-31 | 27.12 | 29.30 | 26.90 | 28.48 | 7.5M |
| 2025-07-30 | 27.31 | 27.72 | 26.62 | 27.17 | 5.2M |
| 2025-07-29 | 29.20 | 29.20 | 26.90 | 27.75 | 11.2M |
| 2025-07-28 | 26.82 | 29.39 | 26.66 | 29.39 | 8.0M |
| 2025-07-25 | 27.00 | 27.01 | 26.58 | 26.72 | 1.0M |
| 2025-07-24 | 27.15 | 27.40 | 26.84 | 26.92 | 1.4M |
| 2025-07-23 | 27.35 | 28.61 | 27.16 | 27.27 | 2.4M |
| 2025-07-22 | 27.31 | 27.80 | 27.01 | 27.26 | 1.6M |
| 2025-07-21 | 26.59 | 28.01 | 26.41 | 27.45 | 3.0M |
| 2025-07-18 | 26.81 | 26.81 | 26.30 | 26.58 | 1.3M |
| 2025-07-17 | 26.67 | 27.65 | 26.67 | 26.80 | 1.5M |
| 2025-07-16 | 26.53 | 26.96 | 26.53 | 26.80 | 0.9M |
| 2025-07-15 | 26.88 | 26.88 | 26.02 | 26.57 | 0.8M |
| 2025-07-14 | 25.85 | 27.09 | 25.85 | 26.68 | 1.6M |
| 2025-07-11 | 26.22 | 26.23 | 25.74 | 26.00 | 0.9M |
| 2025-07-10 | 26.26 | 26.48 | 26.08 | 26.22 | 1.3M |
| 2025-07-09 | 25.89 | 26.38 | 25.50 | 26.27 | 1.7M |
| 2025-07-08 | 25.70 | 25.93 | 25.58 | 25.72 | 0.8M |
| 2025-07-07 | 26.00 | 26.27 | 25.15 | 25.70 | 1.5M |
| 2025-07-04 | 25.70 | 25.70 | 25.07 | 25.14 | 0.7M |
| 2025-07-03 | 25.57 | 25.84 | 25.39 | 25.59 | 0.7M |
| 2025-07-02 | 25.90 | 25.90 | 25.01 | 25.42 | 1.0M |
| 2025-07-01 | 25.82 | 26.09 | 25.32 | 25.76 | 0.9M |
| 2025-06-30 | 26.10 | 26.17 | 25.77 | 25.95 | 1.0M |
| 2025-06-27 | 26.22 | 26.37 | 25.92 | 26.08 | 0.9M |
| 2025-06-26 | 25.97 | 27.00 | 25.95 | 26.09 | 1.3M |
| 2025-06-25 | 26.44 | 26.62 | 25.80 | 26.13 | 1.8M |
| 2025-06-24 | 25.49 | 27.00 | 25.39 | 26.33 | 3.2M |
| 2025-06-23 | 24.58 | 25.36 | 24.58 | 25.26 | 1.0M |
| 2025-06-20 | 24.98 | 25.30 | 24.53 | 24.80 | 0.6M |
| 2025-06-19 | 25.40 | 25.57 | 24.97 | 25.09 | 0.9M |
| 2025-06-18 | 25.29 | 25.29 | 24.73 | 25.10 | 0.8M |
| 2025-06-17 | 25.35 | 25.71 | 25.10 | 25.25 | 0.9M |
| 2025-06-16 | 25.19 | 25.72 | 25.02 | 25.47 | 1.3M |
| 2025-06-13 | 26.02 | 26.54 | 25.00 | 25.01 | 1.7M |
| 2025-06-12 | 26.52 | 26.87 | 26.15 | 26.15 | 1.5M |
| 2025-06-11 | 26.50 | 27.10 | 26.27 | 26.55 | 1.2M |
| 2025-06-10 | 27.45 | 27.45 | 26.10 | 26.37 | 1.4M |
| 2025-06-09 | 27.19 | 27.70 | 26.86 | 27.32 | 1.7M |
| 2025-06-06 | 27.62 | 27.74 | 27.12 | 27.13 | 1.3M |
| 2025-06-05 | 27.80 | 27.85 | 27.48 | 27.77 | 2.0M |
| 2025-06-04 | 27.30 | 27.71 | 27.01 | 27.64 | 1.5M |
| 2025-06-03 | 28.25 | 28.30 | 27.11 | 27.40 | 2.1M |
| 2025-05-30 | 27.38 | 28.66 | 27.11 | 28.26 | 4.3M |
| 2025-05-29 | 27.20 | 27.48 | 26.58 | 27.38 | 2.4M |
| 2025-05-28 | 27.25 | 27.43 | 27.07 | 27.13 | 1.0M |
| 2025-05-27 | 27.33 | 27.50 | 26.81 | 27.35 | 1.6M |
| 2025-05-26 | 26.68 | 27.26 | 26.11 | 27.10 | 1.3M |
| 2025-05-23 | 27.34 | 27.44 | 26.28 | 26.68 | 2.2M |
| 2025-05-22 | 27.81 | 28.88 | 26.88 | 27.28 | 2.7M |
| 2025-05-21 | 27.32 | 27.51 | 26.69 | 26.84 | 0.9M |
| 2025-05-20 | 26.55 | 28.00 | 26.34 | 27.44 | 1.7M |
| 2025-05-19 | 27.27 | 27.27 | 26.15 | 26.56 | 0.8M |
| 2025-05-16 | 26.24 | 26.98 | 26.24 | 26.85 | 0.7M |
| 2025-05-15 | 26.49 | 26.89 | 26.25 | 26.30 | 0.7M |
| 2025-05-14 | 26.99 | 27.50 | 26.35 | 26.45 | 1.1M |
| 2025-05-13 | 27.71 | 27.91 | 27.15 | 27.21 | 0.9M |
| 2025-05-12 | 26.72 | 27.95 | 26.72 | 27.69 | 1.7M |
| 2025-05-09 | 26.94 | 27.09 | 26.45 | 26.58 | 0.8M |
| 2025-05-08 | 27.05 | 27.25 | 26.79 | 26.95 | 1.0M |
| 2025-05-07 | 27.47 | 27.80 | 26.79 | 27.05 | 1.5M |
| 2025-05-06 | 27.30 | 27.69 | 26.75 | 27.29 | 1.4M |
| 2025-04-30 | 27.17 | 27.50 | 26.88 | 27.30 | 1.4M |
| 2025-04-29 | 25.99 | 26.75 | 25.68 | 26.50 | 0.9M |
| 2025-04-28 | 25.64 | 26.26 | 25.11 | 25.99 | 1.0M |
| 2025-04-25 | 25.92 | 26.10 | 25.47 | 25.58 | 0.8M |
| 2025-04-24 | 26.43 | 26.53 | 25.68 | 25.89 | 0.8M |
| 2025-04-23 | 26.88 | 27.11 | 26.43 | 26.50 | 1.0M |
| 2025-04-22 | 27.29 | 27.39 | 26.72 | 26.82 | 0.7M |
| 2025-04-21 | 27.15 | 28.28 | 26.71 | 26.82 | 2.4M |
| 2025-04-18 | 26.17 | 27.08 | 25.93 | 26.98 | 1.6M |
| 2025-04-17 | 26.00 | 26.90 | 25.75 | 26.13 | 1.4M |
| 2025-04-16 | 25.90 | 26.26 | 25.47 | 26.02 | 1.1M |
| 2025-04-15 | 26.16 | 26.50 | 25.49 | 25.98 | 1.1M |
| 2025-04-14 | 26.23 | 26.49 | 25.69 | 26.27 | 1.2M |
| 2025-04-11 | 25.36 | 26.29 | 25.36 | 25.90 | 1.3M |
| 2025-04-10 | 24.22 | 26.10 | 24.18 | 25.37 | 2.6M |
| 2025-04-09 | 21.77 | 24.18 | 19.82 | 24.18 | 2.3M |
| 2025-04-08 | 22.22 | 23.49 | 21.72 | 21.98 | 1.3M |
| 2025-04-07 | 24.24 | 24.40 | 22.77 | 22.77 | 1.4M |
| 2025-04-03 | 26.30 | 26.30 | 24.90 | 25.30 | 1.1M |
| 2025-04-02 | 26.80 | 26.90 | 26.20 | 26.25 | 0.9M |
| 2025-04-01 | 25.57 | 26.88 | 25.55 | 26.79 | 1.7M |
| 2025-03-31 | 25.06 | 25.80 | 24.31 | 25.57 | 1.4M |
| 2025-03-28 | 25.81 | 26.16 | 25.21 | 25.25 | 1.3M |
| 2025-03-27 | 26.15 | 27.91 | 25.75 | 25.96 | 0.9M |
| 2025-03-26 | 25.85 | 26.68 | 25.68 | 26.39 | 1.2M |
| 2025-03-25 | 26.11 | 26.40 | 25.75 | 25.85 | 0.8M |
| 2025-03-24 | 26.30 | 26.76 | 25.40 | 26.11 | 1.4M |
| 2025-03-21 | 27.01 | 27.30 | 26.12 | 26.29 | 1.5M |
| 2025-03-20 | 27.34 | 27.74 | 26.94 | 27.27 | 1.6M |
| 2025-03-19 | 27.11 | 27.77 | 27.11 | 27.39 | 1.8M |
| 2025-03-18 | 27.49 | 27.65 | 26.89 | 27.27 | 2.4M |
| 2025-03-17 | 28.81 | 28.81 | 27.40 | 27.47 | 2.8M |
| 2025-03-14 | 28.90 | 28.90 | 27.75 | 28.85 | 2.7M |
| 2025-03-13 | 28.80 | 29.19 | 28.26 | 28.77 | 2.3M |
| 2025-03-12 | 29.54 | 29.69 | 28.72 | 28.79 | 2.2M |
| 2025-03-11 | 28.37 | 29.57 | 28.01 | 29.54 | 3.0M |
| 2025-03-10 | 27.80 | 28.49 | 27.66 | 28.49 | 2.8M |
| 2025-03-07 | 28.04 | 28.26 | 27.66 | 27.77 | 2.0M |
| 2025-03-06 | 28.30 | 28.60 | 27.52 | 28.19 | 4.5M |
| 2025-03-05 | 26.73 | 29.44 | 26.52 | 28.50 | 6.1M |
| 2025-03-04 | 27.00 | 27.30 | 26.55 | 26.76 | 2.1M |
| 2025-03-03 | 28.07 | 28.07 | 26.80 | 27.13 | 2.8M |
| 2025-02-28 | 27.80 | 27.97 | 26.92 | 27.38 | 1.9M |
| 2025-02-27 | 27.66 | 28.16 | 27.30 | 27.80 | 2.0M |
| 2025-02-26 | 27.29 | 28.13 | 27.14 | 27.66 | 2.5M |
| 2025-02-25 | 25.60 | 27.85 | 25.60 | 27.28 | 3.0M |
| 2025-02-24 | 26.70 | 26.85 | 25.70 | 26.33 | 2.6M |
| 2025-02-21 | 27.64 | 27.69 | 26.32 | 26.68 | 3.3M |
| 2025-02-20 | 27.01 | 27.90 | 27.01 | 27.62 | 2.7M |
| 2025-02-19 | 25.60 | 27.58 | 25.60 | 27.49 | 4.5M |
| 2025-02-18 | 25.43 | 26.58 | 25.42 | 25.86 | 4.0M |
| 2025-02-17 | 24.39 | 25.69 | 24.39 | 25.60 | 3.9M |
| 2025-02-14 | 24.65 | 25.28 | 24.21 | 24.57 | 3.7M |
| 2025-02-13 | 24.18 | 25.91 | 24.01 | 25.01 | 7.0M |
| 2025-02-12 | 24.15 | 24.18 | 23.72 | 24.06 | 2.3M |
| 2025-02-11 | 24.10 | 24.25 | 23.80 | 23.97 | 2.6M |
| 2025-02-10 | 24.16 | 24.30 | 23.62 | 24.21 | 3.7M |
| 2025-02-07 | 24.40 | 24.50 | 23.68 | 24.17 | 5.6M |
| 2025-02-06 | 24.50 | 25.30 | 23.70 | 24.39 | 7.4M |
| 2025-02-05 | 22.12 | 24.19 | 22.00 | 24.19 | 3.4M |
| 2025-01-27 | 22.65 | 23.42 | 21.93 | 21.99 | 2.8M |
| 2025-01-24 | 21.43 | 22.95 | 21.29 | 22.76 | 5.1M |
| 2025-01-23 | 21.62 | 23.78 | 21.62 | 22.56 | 6.7M |
| 2025-01-22 | 22.00 | 22.34 | 21.55 | 21.62 | 1.3M |
| 2025-01-21 | 22.80 | 22.90 | 21.91 | 22.10 | 1.8M |
| 2025-01-20 | 23.70 | 23.70 | 21.68 | 22.85 | 3.9M |
| 2025-01-17 | 23.00 | 23.99 | 22.87 | 23.90 | 3.0M |
| 2025-01-16 | 22.90 | 23.18 | 22.59 | 23.07 | 1.7M |
| 2025-01-15 | 22.41 | 23.27 | 22.40 | 22.74 | 1.5M |
| 2025-01-14 | 21.84 | 22.80 | 21.84 | 22.59 | 1.5M |
| 2025-01-13 | 21.98 | 22.49 | 21.13 | 21.82 | 1.3M |
| 2025-01-10 | 21.89 | 22.85 | 21.47 | 21.98 | 2.2M |
| 2025-01-09 | 21.35 | 22.52 | 21.01 | 21.91 | 1.8M |
| 2025-01-08 | 20.44 | 21.90 | 20.20 | 21.60 | 2.0M |
| 2025-01-07 | 19.38 | 20.78 | 19.23 | 20.55 | 1.4M |
| 2025-01-06 | 19.29 | 20.35 | 18.41 | 19.48 | 1.6M |
| 2025-01-03 | 20.55 | 20.55 | 19.30 | 19.33 | 1.0M |
| 2025-01-02 | 20.56 | 21.06 | 20.05 | 20.46 | 1.0M |