26.18
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 27.12 | 27.19 | 27.00 | 27.01 | 100.2K |
| 09:35 | 27.00 | 27.03 | 26.75 | 26.80 | 103.0K |
| 09:40 | 26.82 | 26.82 | 26.62 | 26.67 | 167.1K |
| 09:45 | 26.63 | 26.74 | 26.56 | 26.65 | 229.5K |
| 09:50 | 26.65 | 26.66 | 26.48 | 26.49 | 170.2K |
| 09:55 | 26.50 | 26.55 | 26.39 | 26.44 | 115.8K |
| 10:00 | 26.39 | 26.44 | 26.31 | 26.40 | 258.4K |
| 10:05 | 26.40 | 26.44 | 26.30 | 26.30 | 108.5K |
| 10:10 | 26.29 | 26.34 | 26.20 | 26.34 | 187.2K |
| 10:15 | 26.32 | 26.35 | 26.20 | 26.22 | 58.4K |
| 10:20 | 26.23 | 26.23 | 26.03 | 26.07 | 114.6K |
| 10:25 | 26.07 | 26.07 | 25.93 | 25.96 | 179.8K |
| 10:30 | 25.97 | 26.00 | 25.89 | 26.00 | 157.8K |
| 10:35 | 25.99 | 26.13 | 25.95 | 25.95 | 86.7K |
| 10:40 | 25.95 | 26.15 | 25.85 | 26.09 | 51.3K |
| 10:45 | 26.11 | 26.20 | 26.04 | 26.18 | 57.4K |
| 10:50 | 26.18 | 26.29 | 26.14 | 26.29 | 64.7K |
| 10:55 | 26.29 | 26.31 | 26.20 | 26.30 | 46.3K |
| 11:00 | 26.30 | 26.34 | 26.25 | 26.28 | 27.0K |
| 11:05 | 26.28 | 26.37 | 26.27 | 26.27 | 53.0K |
| 11:10 | 26.26 | 26.37 | 26.25 | 26.25 | 45.8K |
| 11:15 | 26.25 | 26.44 | 26.23 | 26.44 | 58.2K |
| 11:20 | 26.44 | 26.44 | 26.24 | 26.24 | 14.9K |
| 11:25 | 26.33 | 26.33 | 26.17 | 26.22 | 24.2K |
| 13:00 | 26.22 | 26.26 | 26.11 | 26.11 | 36.4K |
| 13:05 | 26.18 | 26.18 | 26.10 | 26.16 | 40.8K |
| 13:10 | 26.16 | 26.36 | 26.16 | 26.29 | 28.3K |
| 13:15 | 26.29 | 26.36 | 26.23 | 26.23 | 30.0K |
| 13:20 | 26.23 | 26.30 | 26.23 | 26.28 | 41.9K |
| 13:25 | 26.30 | 26.45 | 26.30 | 26.41 | 26.8K |
| 13:30 | 26.41 | 26.46 | 26.35 | 26.42 | 87.4K |
| 13:35 | 26.35 | 26.36 | 26.29 | 26.29 | 15.6K |
| 13:40 | 26.29 | 26.29 | 26.20 | 26.20 | 42.9K |
| 13:45 | 26.22 | 26.25 | 26.20 | 26.20 | 21.1K |
| 13:50 | 26.20 | 26.30 | 26.20 | 26.29 | 32.1K |
| 13:55 | 26.30 | 26.36 | 26.29 | 26.36 | 50.0K |
| 14:00 | 26.36 | 26.39 | 26.22 | 26.26 | 29.0K |
| 14:05 | 26.26 | 26.28 | 26.20 | 26.20 | 25.2K |
| 14:10 | 26.20 | 26.21 | 26.16 | 26.16 | 40.4K |
| 14:15 | 26.17 | 26.24 | 26.17 | 26.24 | 57.3K |
| 14:20 | 26.28 | 26.31 | 26.27 | 26.29 | 38.0K |
| 14:25 | 26.28 | 26.51 | 26.27 | 26.51 | 48.6K |
| 14:30 | 26.55 | 26.57 | 26.46 | 26.52 | 67.0K |
| 14:35 | 26.54 | 26.56 | 26.48 | 26.48 | 21.7K |
| 14:40 | 26.50 | 26.62 | 26.48 | 26.62 | 65.9K |
| 14:45 | 26.62 | 26.73 | 26.62 | 26.72 | 65.1K |
| 14:50 | 26.72 | 26.72 | 26.61 | 26.66 | 84.8K |
| 14:55 | 26.67 | 26.69 | 26.63 | 26.65 | 47.6K |
| 15:40 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 26.31 | 26.62 | 26.18 | 26.18 | 2.2M |
| 2025-09-29 | 26.21 | 26.49 | 25.71 | 26.42 | 3.0M |
| 2025-09-26 | 26.07 | 27.06 | 26.07 | 26.21 | 3.1M |
| 2025-09-25 | 26.63 | 27.16 | 26.30 | 26.31 | 3.1M |
| 2025-09-24 | 26.64 | 26.84 | 26.37 | 26.72 | 2.1M |
| 2025-09-23 | 27.11 | 27.19 | 25.85 | 26.65 | 3.5M |
| 2025-09-22 | 26.97 | 27.10 | 26.72 | 26.98 | 1.9M |
| 2025-09-19 | 27.44 | 27.56 | 26.65 | 26.76 | 4.1M |
| 2025-09-18 | 28.40 | 28.45 | 27.28 | 27.51 | 4.9M |
| 2025-09-17 | 28.50 | 28.74 | 28.33 | 28.34 | 3.3M |
| 2025-09-16 | 27.88 | 28.85 | 27.74 | 28.70 | 4.1M |
| 2025-09-15 | 28.18 | 28.19 | 27.80 | 27.86 | 2.5M |
| 2025-09-12 | 28.26 | 28.67 | 28.12 | 28.30 | 3.2M |
| 2025-09-11 | 27.69 | 28.39 | 27.45 | 28.37 | 3.3M |
| 2025-09-10 | 28.02 | 28.28 | 27.68 | 27.78 | 2.5M |
| 2025-09-09 | 28.76 | 29.00 | 28.00 | 28.02 | 3.7M |
| 2025-09-08 | 28.58 | 29.10 | 28.40 | 29.00 | 3.4M |
| 2025-09-05 | 28.10 | 28.45 | 27.61 | 28.45 | 3.1M |
| 2025-09-04 | 27.75 | 28.57 | 27.41 | 27.93 | 3.8M |
| 2025-09-03 | 29.27 | 29.39 | 27.73 | 27.90 | 4.0M |
| 2025-09-02 | 29.71 | 29.94 | 28.68 | 29.04 | 4.2M |
| 2025-09-01 | 30.05 | 30.37 | 29.67 | 29.79 | 4.2M |
| 2025-08-29 | 30.00 | 30.80 | 29.40 | 30.38 | 4.9M |
| 2025-08-28 | 30.19 | 30.80 | 28.60 | 29.87 | 7.4M |
| 2025-08-27 | 31.96 | 32.45 | 30.13 | 30.66 | 11.4M |
| 2025-08-26 | 32.66 | 33.26 | 32.30 | 32.64 | 7.0M |
| 2025-08-25 | 32.55 | 32.93 | 32.28 | 32.40 | 6.6M |
| 2025-08-22 | 32.40 | 32.66 | 31.90 | 32.65 | 5.3M |
| 2025-08-21 | 32.56 | 32.86 | 32.22 | 32.40 | 5.5M |
| 2025-08-20 | 33.01 | 33.22 | 32.32 | 32.55 | 7.5M |
| 2025-08-19 | 34.15 | 34.15 | 33.15 | 33.38 | 14.7M |
| 2025-08-18 | 33.15 | 35.30 | 33.15 | 35.10 | 17.0M |
| 2025-08-15 | 32.47 | 33.97 | 32.22 | 33.28 | 9.4M |
| 2025-08-14 | 31.71 | 34.00 | 31.58 | 32.99 | 13.0M |
| 2025-08-13 | 31.80 | 32.15 | 31.35 | 31.92 | 6.0M |
| 2025-08-12 | 32.48 | 32.50 | 31.51 | 31.54 | 8.3M |
| 2025-08-11 | 32.06 | 32.65 | 31.50 | 32.49 | 6.9M |
| 2025-08-08 | 33.14 | 33.89 | 32.08 | 32.15 | 8.9M |
| 2025-08-07 | 34.62 | 34.99 | 33.40 | 33.41 | 11.2M |
| 2025-08-06 | 34.80 | 35.48 | 34.52 | 34.92 | 10.8M |
| 2025-08-05 | 34.10 | 35.56 | 33.89 | 35.08 | 10.1M |
| 2025-08-04 | 33.80 | 34.74 | 33.78 | 34.40 | 6.2M |
| 2025-08-01 | 35.07 | 35.55 | 33.80 | 34.29 | 8.0M |
| 2025-07-31 | 34.99 | 35.57 | 34.60 | 34.88 | 11.4M |
| 2025-07-30 | 34.24 | 36.39 | 33.48 | 35.58 | 17.1M |
| 2025-07-29 | 34.51 | 35.08 | 33.82 | 34.10 | 9.9M |
| 2025-07-28 | 33.12 | 34.51 | 33.12 | 34.50 | 10.3M |
| 2025-07-25 | 33.39 | 34.47 | 32.91 | 33.74 | 12.1M |
| 2025-07-24 | 33.12 | 34.17 | 33.12 | 33.46 | 13.6M |
| 2025-07-23 | 34.81 | 36.88 | 34.00 | 34.01 | 21.0M |
| 2025-07-22 | 36.70 | 38.16 | 34.88 | 35.94 | 27.6M |
| 2025-07-21 | 31.80 | 37.00 | 31.80 | 35.46 | 24.4M |
| 2025-07-18 | 31.86 | 32.69 | 31.72 | 31.75 | 7.2M |
| 2025-07-17 | 31.50 | 32.28 | 31.31 | 31.87 | 7.4M |
| 2025-07-16 | 32.67 | 32.72 | 31.80 | 31.88 | 8.5M |
| 2025-07-15 | 31.51 | 33.20 | 31.50 | 32.92 | 12.8M |
| 2025-07-14 | 32.42 | 32.87 | 31.50 | 31.78 | 10.0M |
| 2025-07-11 | 35.00 | 35.03 | 32.69 | 32.89 | 15.2M |
| 2025-07-10 | 33.77 | 35.40 | 33.28 | 34.59 | 17.3M |
| 2025-07-09 | 32.00 | 35.66 | 30.70 | 34.45 | 24.4M |
| 2025-07-08 | 32.18 | 34.59 | 31.90 | 32.40 | 20.4M |
| 2025-07-07 | 32.00 | 38.25 | 31.90 | 33.03 | 28.3M |
| 2025-06-20 | 28.91 | 31.90 | 28.20 | 31.90 | 17.7M |
| 2025-06-19 | 30.44 | 30.60 | 28.79 | 28.95 | 10.6M |
| 2025-06-18 | 30.78 | 32.20 | 30.55 | 30.98 | 13.2M |
| 2025-06-17 | 30.10 | 32.20 | 29.60 | 31.48 | 19.8M |
| 2025-06-16 | 29.99 | 30.60 | 29.40 | 30.05 | 13.4M |
| 2025-06-13 | 28.92 | 30.50 | 27.57 | 30.45 | 20.0M |
| 2025-06-12 | 28.40 | 29.33 | 28.07 | 29.17 | 10.9M |
| 2025-06-11 | 28.02 | 28.80 | 27.80 | 28.43 | 8.9M |
| 2025-06-10 | 29.10 | 29.39 | 27.45 | 28.18 | 11.8M |
| 2025-06-09 | 28.69 | 29.39 | 28.51 | 29.10 | 8.3M |
| 2025-06-06 | 29.30 | 30.30 | 28.65 | 28.69 | 11.2M |
| 2025-06-05 | 30.40 | 30.70 | 29.50 | 29.84 | 12.8M |
| 2025-06-04 | 29.35 | 30.99 | 28.95 | 30.99 | 18.4M |
| 2025-06-03 | 30.20 | 30.27 | 29.03 | 29.19 | 16.6M |
| 2025-05-30 | 32.05 | 33.69 | 30.56 | 30.88 | 20.9M |
| 2025-05-29 | 30.09 | 34.49 | 29.52 | 32.55 | 27.4M |
| 2025-05-28 | 28.05 | 33.26 | 27.89 | 30.43 | 30.7M |
| 2025-05-27 | 27.29 | 28.50 | 26.28 | 28.43 | 12.6M |
| 2025-05-26 | 26.22 | 27.18 | 25.85 | 26.97 | 8.5M |
| 2025-05-23 | 27.98 | 27.98 | 26.70 | 26.70 | 14.4M |
| 2025-05-22 | 27.21 | 28.66 | 26.70 | 28.50 | 18.9M |
| 2025-05-21 | 27.41 | 28.77 | 27.35 | 27.59 | 20.9M |
| 2025-05-20 | 25.88 | 27.50 | 25.53 | 27.40 | 13.0M |
| 2025-05-19 | 26.22 | 26.55 | 25.19 | 25.93 | 8.2M |
| 2025-05-16 | 25.66 | 27.31 | 25.63 | 26.17 | 12.0M |
| 2025-05-15 | 27.00 | 27.00 | 25.60 | 25.61 | 9.3M |
| 2025-05-14 | 26.80 | 27.45 | 26.38 | 26.79 | 9.4M |
| 2025-05-13 | 27.80 | 27.90 | 26.65 | 26.75 | 11.4M |
| 2025-05-12 | 27.45 | 27.97 | 27.30 | 27.60 | 9.9M |
| 2025-05-09 | 28.17 | 28.18 | 26.77 | 27.13 | 12.6M |
| 2025-05-08 | 28.56 | 28.95 | 28.21 | 28.47 | 15.1M |
| 2025-05-07 | 28.62 | 30.44 | 28.36 | 29.30 | 24.9M |
| 2025-05-06 | 27.50 | 28.29 | 27.18 | 28.22 | 21.9M |
| 2025-04-30 | 27.47 | 28.47 | 26.90 | 27.64 | 23.6M |
| 2025-04-29 | 26.26 | 28.49 | 26.03 | 28.02 | 26.6M |
| 2025-04-28 | 26.22 | 27.80 | 24.63 | 26.70 | 23.3M |
| 2025-04-25 | 24.51 | 27.06 | 24.10 | 25.56 | 22.5M |
| 2025-04-24 | 25.20 | 25.40 | 23.80 | 24.49 | 13.1M |
| 2025-04-23 | 23.99 | 26.22 | 23.99 | 25.20 | 18.9M |
| 2025-04-22 | 24.86 | 24.86 | 23.81 | 23.88 | 12.0M |
| 2025-04-21 | 24.20 | 25.00 | 23.97 | 24.96 | 16.4M |
| 2025-04-18 | 23.80 | 25.39 | 23.80 | 24.54 | 17.3M |
| 2025-04-17 | 25.00 | 25.29 | 23.96 | 24.00 | 14.0M |
| 2025-04-16 | 26.01 | 26.18 | 24.51 | 24.52 | 18.3M |
| 2025-04-15 | 25.90 | 27.48 | 24.92 | 26.94 | 26.5M |
| 2025-04-14 | 25.45 | 25.93 | 24.88 | 25.18 | 12.3M |
| 2025-04-11 | 25.00 | 25.15 | 24.20 | 24.70 | 12.8M |
| 2025-04-10 | 25.40 | 26.33 | 24.90 | 25.01 | 21.9M |
| 2025-04-09 | 23.12 | 25.15 | 20.11 | 24.81 | 23.8M |
| 2025-04-08 | 21.70 | 25.15 | 21.70 | 23.54 | 23.1M |
| 2025-04-07 | 23.98 | 24.80 | 21.04 | 21.04 | 14.4M |
| 2025-04-03 | 27.97 | 28.11 | 26.08 | 26.30 | 17.7M |
| 2025-04-02 | 29.00 | 29.29 | 27.85 | 28.11 | 19.5M |
| 2025-04-01 | 28.76 | 30.69 | 28.14 | 29.20 | 29.3M |
| 2025-03-31 | 29.99 | 30.50 | 26.83 | 28.25 | 25.5M |
| 2025-03-28 | 32.74 | 33.12 | 30.20 | 30.68 | 28.9M |
| 2025-03-27 | 35.88 | 36.20 | 31.03 | 32.46 | 35.9M |
| 2025-03-26 | 33.28 | 38.80 | 33.28 | 37.08 | 37.4M |
| 2025-03-25 | 34.27 | 38.20 | 32.20 | 35.23 | 43.4M |
| 2025-03-24 | 30.00 | 34.87 | 28.65 | 34.87 | 44.5M |
| 2025-03-21 | 28.28 | 29.06 | 26.46 | 29.06 | 27.4M |
| 2025-03-20 | 20.17 | 24.22 | 20.17 | 24.22 | 25.1M |
| 2025-03-19 | 21.10 | 21.77 | 20.14 | 20.18 | 14.6M |
| 2025-03-18 | 21.50 | 22.15 | 21.30 | 21.42 | 12.5M |
| 2025-03-17 | 20.90 | 22.48 | 20.85 | 21.79 | 17.0M |
| 2025-03-14 | 21.35 | 22.53 | 20.69 | 21.20 | 19.0M |
| 2025-03-13 | 20.45 | 21.40 | 19.52 | 21.40 | 17.2M |
| 2025-03-12 | 21.09 | 21.80 | 20.30 | 20.70 | 16.1M |
| 2025-03-11 | 19.76 | 21.85 | 19.65 | 21.35 | 18.8M |
| 2025-03-10 | 19.30 | 21.00 | 18.81 | 20.31 | 19.1M |
| 2025-03-07 | 18.53 | 19.75 | 18.18 | 19.52 | 16.0M |
| 2025-03-06 | 19.20 | 20.23 | 18.80 | 19.04 | 19.1M |
| 2025-03-05 | 18.54 | 19.90 | 18.07 | 19.33 | 17.0M |
| 2025-03-04 | 18.50 | 19.42 | 18.21 | 18.78 | 13.3M |
| 2025-03-03 | 17.53 | 19.97 | 17.53 | 19.09 | 20.5M |
| 2025-02-28 | 17.50 | 18.42 | 17.02 | 18.12 | 15.0M |
| 2025-02-27 | 17.15 | 17.98 | 17.10 | 17.50 | 11.4M |
| 2025-02-26 | 16.39 | 18.47 | 16.19 | 17.45 | 14.6M |
| 2025-02-25 | 16.17 | 16.51 | 16.10 | 16.30 | 3.0M |
| 2025-02-24 | 16.29 | 16.51 | 16.01 | 16.35 | 3.2M |
| 2025-02-21 | 16.56 | 16.65 | 16.26 | 16.34 | 3.5M |
| 2025-02-20 | 16.26 | 16.58 | 16.18 | 16.53 | 4.3M |
| 2025-02-19 | 15.58 | 16.25 | 15.50 | 16.25 | 4.1M |
| 2025-02-18 | 16.10 | 16.32 | 15.60 | 15.66 | 3.4M |
| 2025-02-17 | 15.53 | 16.15 | 15.53 | 16.10 | 2.9M |
| 2025-02-14 | 15.78 | 15.94 | 15.58 | 15.67 | 1.6M |
| 2025-02-13 | 16.16 | 16.18 | 15.73 | 15.75 | 2.2M |
| 2025-02-12 | 16.20 | 16.20 | 15.99 | 16.13 | 1.9M |
| 2025-02-11 | 16.16 | 16.18 | 15.91 | 16.17 | 2.5M |
| 2025-02-10 | 16.03 | 16.13 | 15.91 | 16.12 | 2.5M |
| 2025-02-07 | 16.20 | 16.21 | 15.78 | 15.99 | 3.0M |
| 2025-02-06 | 15.76 | 16.10 | 15.68 | 16.06 | 2.5M |
| 2025-02-05 | 15.49 | 15.85 | 15.40 | 15.77 | 2.3M |
| 2025-01-27 | 15.42 | 15.83 | 15.22 | 15.30 | 2.5M |
| 2025-01-24 | 15.35 | 15.49 | 15.16 | 15.44 | 1.8M |
| 2025-01-23 | 15.54 | 15.71 | 15.35 | 15.35 | 2.1M |
| 2025-01-22 | 15.40 | 15.62 | 15.17 | 15.32 | 2.0M |
| 2025-01-21 | 15.62 | 15.74 | 15.12 | 15.38 | 2.6M |
| 2025-01-20 | 15.02 | 15.44 | 14.96 | 15.41 | 2.4M |
| 2025-01-17 | 15.03 | 15.19 | 14.80 | 14.98 | 1.8M |
| 2025-01-16 | 15.25 | 15.50 | 14.90 | 15.13 | 3.1M |
| 2025-01-15 | 15.35 | 15.35 | 14.98 | 15.09 | 2.3M |
| 2025-01-14 | 14.65 | 15.30 | 14.54 | 15.29 | 2.8M |
| 2025-01-13 | 13.94 | 14.64 | 13.62 | 14.42 | 1.9M |
| 2025-01-10 | 14.61 | 14.85 | 14.00 | 14.22 | 2.2M |
| 2025-01-09 | 14.60 | 14.85 | 14.48 | 14.70 | 2.0M |
| 2025-01-08 | 14.70 | 14.81 | 14.08 | 14.60 | 2.5M |
| 2025-01-07 | 14.18 | 14.68 | 14.13 | 14.67 | 2.4M |
| 2025-01-06 | 14.04 | 14.35 | 13.40 | 14.14 | 2.6M |
| 2025-01-03 | 15.02 | 15.15 | 14.11 | 14.18 | 2.8M |
| 2025-01-02 | 15.33 | 15.56 | 14.75 | 14.90 | 2.8M |