30.66
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 31.80 | 31.80 | 31.01 | 31.51 | 2,384.2K |
| 09:35 | 31.52 | 31.62 | 31.25 | 31.26 | 964.3K |
| 09:40 | 31.27 | 31.45 | 31.27 | 31.36 | 754.1K |
| 09:45 | 31.32 | 31.39 | 31.23 | 31.33 | 618.2K |
| 09:50 | 31.29 | 31.29 | 31.02 | 31.03 | 674.0K |
| 09:55 | 31.05 | 31.11 | 30.92 | 30.98 | 724.4K |
| 10:00 | 30.96 | 30.96 | 30.83 | 30.94 | 853.8K |
| 10:05 | 30.95 | 31.10 | 30.93 | 31.10 | 333.6K |
| 10:10 | 31.10 | 31.10 | 30.83 | 30.97 | 578.0K |
| 10:15 | 31.00 | 31.08 | 30.85 | 30.86 | 393.8K |
| 10:20 | 30.89 | 30.92 | 30.83 | 30.89 | 505.3K |
| 10:25 | 30.92 | 31.03 | 30.87 | 30.90 | 489.2K |
| 10:30 | 30.90 | 30.91 | 30.83 | 30.83 | 373.8K |
| 10:35 | 30.85 | 30.85 | 30.71 | 30.85 | 552.5K |
| 10:40 | 30.84 | 30.97 | 30.80 | 30.89 | 340.5K |
| 10:45 | 30.90 | 31.00 | 30.88 | 30.93 | 291.2K |
| 10:50 | 30.92 | 30.99 | 30.85 | 30.90 | 367.4K |
| 10:55 | 30.89 | 30.94 | 30.80 | 30.81 | 293.5K |
| 11:00 | 30.81 | 31.00 | 30.81 | 30.98 | 385.6K |
| 11:05 | 30.98 | 30.98 | 30.85 | 30.85 | 309.5K |
| 11:10 | 30.85 | 30.94 | 30.81 | 30.94 | 293.0K |
| 11:15 | 30.92 | 30.93 | 30.80 | 30.80 | 268.5K |
| 11:20 | 30.82 | 30.85 | 30.75 | 30.75 | 338.4K |
| 11:25 | 30.75 | 31.00 | 30.75 | 30.92 | 376.5K |
| 13:00 | 30.92 | 31.21 | 30.92 | 31.11 | 235.8K |
| 13:05 | 31.08 | 31.13 | 31.03 | 31.10 | 111.4K |
| 13:10 | 31.10 | 31.18 | 31.06 | 31.13 | 130.8K |
| 13:15 | 31.16 | 31.24 | 31.13 | 31.22 | 179.5K |
| 13:20 | 31.20 | 31.24 | 31.11 | 31.12 | 125.4K |
| 13:25 | 31.14 | 31.21 | 31.11 | 31.11 | 85.0K |
| 13:30 | 31.10 | 31.13 | 31.00 | 31.00 | 149.2K |
| 13:35 | 31.01 | 31.03 | 30.96 | 30.98 | 95.8K |
| 13:40 | 30.98 | 31.01 | 30.94 | 30.97 | 153.7K |
| 13:45 | 30.97 | 31.05 | 30.96 | 31.05 | 169.1K |
| 13:50 | 31.04 | 31.07 | 30.92 | 30.96 | 192.1K |
| 13:55 | 30.96 | 30.99 | 30.90 | 30.92 | 172.6K |
| 14:00 | 30.92 | 30.97 | 30.90 | 30.96 | 151.7K |
| 14:05 | 30.94 | 30.98 | 30.90 | 30.95 | 99.8K |
| 14:10 | 30.94 | 30.97 | 30.86 | 30.87 | 361.0K |
| 14:15 | 30.88 | 30.95 | 30.86 | 30.88 | 161.4K |
| 14:20 | 30.88 | 30.90 | 30.78 | 30.80 | 151.7K |
| 14:25 | 30.79 | 30.84 | 30.75 | 30.80 | 229.1K |
| 14:30 | 30.77 | 30.84 | 30.73 | 30.74 | 172.2K |
| 14:35 | 30.74 | 30.83 | 30.72 | 30.75 | 400.0K |
| 14:40 | 30.75 | 30.84 | 30.71 | 30.81 | 212.7K |
| 14:45 | 30.81 | 30.90 | 30.76 | 30.78 | 225.2K |
| 14:50 | 30.77 | 30.77 | 30.68 | 30.69 | 396.1K |
| 14:55 | 30.71 | 30.75 | 30.69 | 30.73 | 121.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.80 | 31.80 | 30.66 | 30.66 | 18.1M |
| 2025-09-25 | 33.17 | 33.66 | 32.42 | 32.55 | 11.6M |
| 2025-09-24 | 32.04 | 33.49 | 32.03 | 33.16 | 9.4M |
| 2025-09-23 | 32.83 | 33.25 | 31.39 | 32.19 | 9.9M |
| 2025-09-22 | 32.00 | 33.28 | 32.00 | 32.65 | 8.5M |
| 2025-09-19 | 32.81 | 33.40 | 31.92 | 32.00 | 9.5M |
| 2025-09-18 | 33.23 | 34.27 | 32.31 | 32.80 | 15.0M |
| 2025-09-17 | 33.40 | 33.67 | 32.80 | 32.88 | 10.8M |
| 2025-09-16 | 33.75 | 33.84 | 33.10 | 33.45 | 7.8M |
| 2025-09-15 | 33.95 | 34.57 | 33.65 | 33.75 | 10.4M |
| 2025-09-12 | 33.35 | 34.13 | 32.98 | 33.75 | 12.4M |
| 2025-09-11 | 31.00 | 33.56 | 30.28 | 33.46 | 21.6M |
| 2025-09-10 | 34.38 | 35.87 | 33.38 | 33.49 | 19.0M |
| 2025-09-09 | 36.68 | 37.35 | 34.33 | 34.63 | 15.6M |
| 2025-09-08 | 37.10 | 37.50 | 35.85 | 36.60 | 13.8M |
| 2025-09-05 | 35.15 | 37.11 | 35.00 | 36.96 | 16.6M |
| 2025-09-04 | 37.09 | 37.26 | 34.31 | 34.99 | 15.9M |
| 2025-09-03 | 38.50 | 38.69 | 36.95 | 37.09 | 12.3M |
| 2025-09-02 | 38.90 | 39.20 | 37.44 | 37.91 | 16.3M |
| 2025-09-01 | 36.50 | 39.34 | 36.27 | 38.96 | 29.0M |
| 2025-08-29 | 35.75 | 37.34 | 35.30 | 36.55 | 17.6M |
| 2025-08-28 | 36.10 | 36.30 | 34.17 | 35.86 | 19.9M |
| 2025-08-27 | 37.93 | 38.37 | 35.70 | 35.72 | 24.3M |
| 2025-08-26 | 39.02 | 39.69 | 37.56 | 37.57 | 20.6M |
| 2025-08-25 | 38.58 | 39.38 | 37.95 | 38.49 | 19.8M |
| 2025-08-22 | 37.90 | 38.56 | 37.50 | 38.50 | 14.7M |
| 2025-08-21 | 38.70 | 38.97 | 37.46 | 37.83 | 15.1M |
| 2025-08-20 | 38.82 | 39.26 | 37.71 | 38.54 | 19.4M |
| 2025-08-19 | 40.10 | 41.80 | 39.00 | 39.06 | 32.3M |
| 2025-08-18 | 43.99 | 44.99 | 40.28 | 41.06 | 44.6M |
| 2025-08-15 | 41.18 | 44.00 | 40.10 | 42.97 | 23.0M |
| 2025-08-14 | 42.00 | 42.95 | 40.88 | 40.94 | 21.6M |
| 2025-08-13 | 36.17 | 42.40 | 35.88 | 41.18 | 36.9M |
| 2025-08-12 | 36.30 | 37.00 | 35.00 | 36.00 | 12.1M |
| 2025-08-11 | 34.70 | 37.20 | 34.66 | 36.59 | 14.8M |
| 2025-08-08 | 35.55 | 35.94 | 34.80 | 34.80 | 14.2M |
| 2025-08-07 | 36.39 | 37.17 | 35.35 | 35.80 | 13.4M |
| 2025-08-06 | 36.61 | 37.83 | 35.71 | 36.40 | 16.6M |
| 2025-08-05 | 36.33 | 37.55 | 36.13 | 36.94 | 13.3M |
| 2025-08-04 | 36.88 | 37.64 | 35.32 | 36.33 | 19.4M |
| 2025-08-01 | 38.50 | 39.22 | 36.80 | 37.45 | 19.7M |
| 2025-07-31 | 37.10 | 39.06 | 36.74 | 37.25 | 23.5M |
| 2025-07-30 | 38.24 | 38.56 | 36.47 | 37.15 | 21.3M |
| 2025-07-29 | 34.34 | 39.80 | 33.01 | 38.37 | 40.2M |
| 2025-07-28 | 33.46 | 34.66 | 33.37 | 34.00 | 15.9M |
| 2025-07-25 | 34.25 | 34.71 | 32.86 | 33.69 | 25.1M |
| 2025-07-24 | 36.22 | 37.29 | 34.39 | 34.80 | 27.9M |
| 2025-07-23 | 35.70 | 36.60 | 34.78 | 35.03 | 20.7M |
| 2025-07-22 | 35.06 | 37.64 | 34.67 | 36.47 | 28.0M |
| 2025-07-21 | 35.95 | 37.23 | 34.70 | 35.78 | 28.1M |
| 2025-07-18 | 36.99 | 36.99 | 33.53 | 35.95 | 32.1M |
| 2025-07-17 | 34.80 | 35.35 | 33.81 | 35.00 | 25.0M |
| 2025-07-16 | 35.30 | 35.39 | 33.33 | 34.80 | 19.0M |
| 2025-07-15 | 33.49 | 36.19 | 33.00 | 35.77 | 26.2M |
| 2025-07-14 | 34.10 | 34.50 | 33.03 | 33.98 | 21.9M |
| 2025-07-11 | 33.08 | 34.80 | 32.10 | 33.80 | 24.4M |
| 2025-07-10 | 32.45 | 34.27 | 31.53 | 32.67 | 32.9M |
| 2025-07-09 | 31.02 | 32.30 | 30.71 | 31.30 | 19.7M |
| 2025-07-08 | 32.48 | 34.77 | 31.17 | 31.40 | 30.0M |
| 2025-07-07 | 32.90 | 34.95 | 32.13 | 32.80 | 33.7M |
| 2025-07-04 | 31.57 | 32.12 | 30.50 | 31.00 | 28.4M |
| 2025-07-03 | 29.50 | 31.12 | 28.99 | 30.82 | 34.0M |
| 2025-07-02 | 27.89 | 29.59 | 27.80 | 28.33 | 37.6M |
| 2025-07-01 | 24.00 | 26.68 | 23.73 | 26.50 | 26.2M |
| 2025-06-30 | 23.75 | 23.98 | 23.41 | 23.78 | 9.3M |
| 2025-06-27 | 23.99 | 24.20 | 23.61 | 23.75 | 6.8M |
| 2025-06-26 | 24.66 | 24.66 | 23.32 | 24.04 | 14.2M |
| 2025-06-25 | 25.00 | 25.48 | 24.70 | 24.87 | 12.0M |
| 2025-06-24 | 24.48 | 25.60 | 24.10 | 25.22 | 21.4M |
| 2025-06-23 | 21.20 | 25.10 | 21.09 | 24.48 | 30.2M |
| 2025-06-20 | 21.68 | 21.68 | 20.80 | 21.17 | 8.6M |
| 2025-06-19 | 22.26 | 22.53 | 21.35 | 21.48 | 7.6M |
| 2025-06-18 | 21.89 | 22.33 | 21.65 | 22.26 | 10.0M |
| 2025-06-17 | 23.27 | 23.45 | 22.01 | 22.22 | 14.0M |
| 2025-06-16 | 22.92 | 23.36 | 22.55 | 22.79 | 7.1M |
| 2025-06-13 | 23.20 | 23.68 | 22.76 | 22.92 | 10.7M |
| 2025-06-12 | 22.68 | 24.10 | 22.22 | 23.32 | 19.0M |
| 2025-06-11 | 22.93 | 23.10 | 22.36 | 22.41 | 11.7M |
| 2025-06-10 | 23.74 | 23.87 | 22.70 | 22.85 | 19.0M |
| 2025-06-09 | 22.80 | 24.49 | 22.80 | 23.76 | 26.2M |
| 2025-06-06 | 23.05 | 23.15 | 21.70 | 22.90 | 23.3M |
| 2025-06-05 | 22.58 | 23.46 | 22.00 | 23.35 | 23.1M |
| 2025-06-04 | 22.21 | 22.80 | 21.62 | 22.58 | 20.0M |
| 2025-06-03 | 19.90 | 22.98 | 19.89 | 22.40 | 29.0M |
| 2025-05-30 | 19.78 | 20.00 | 19.43 | 19.80 | 13.2M |
| 2025-05-29 | 18.48 | 20.20 | 18.39 | 19.69 | 19.4M |
| 2025-05-28 | 17.20 | 18.43 | 17.11 | 18.24 | 12.3M |
| 2025-05-27 | 17.20 | 17.35 | 17.03 | 17.19 | 4.3M |
| 2025-05-26 | 17.66 | 17.66 | 17.08 | 17.12 | 3.9M |
| 2025-05-23 | 17.55 | 18.00 | 17.50 | 17.54 | 4.6M |
| 2025-05-22 | 17.65 | 17.84 | 17.40 | 17.61 | 4.0M |
| 2025-05-21 | 17.75 | 18.25 | 17.50 | 17.75 | 4.1M |
| 2025-05-20 | 17.39 | 17.77 | 17.35 | 17.56 | 3.7M |
| 2025-05-19 | 17.51 | 17.51 | 17.11 | 17.28 | 2.5M |
| 2025-05-16 | 17.21 | 17.76 | 17.20 | 17.46 | 3.5M |
| 2025-05-15 | 17.36 | 17.45 | 17.13 | 17.28 | 2.1M |
| 2025-05-14 | 17.40 | 17.58 | 17.24 | 17.36 | 2.0M |
| 2025-05-13 | 17.50 | 17.68 | 17.29 | 17.42 | 2.9M |
| 2025-05-12 | 17.30 | 17.41 | 17.13 | 17.25 | 2.9M |
| 2025-05-09 | 17.40 | 17.53 | 17.17 | 17.20 | 2.1M |
| 2025-05-08 | 17.23 | 17.70 | 17.02 | 17.42 | 3.9M |
| 2025-05-07 | 17.68 | 17.74 | 17.06 | 17.16 | 3.0M |
| 2025-05-06 | 17.41 | 17.66 | 17.25 | 17.43 | 4.4M |
| 2025-04-30 | 16.84 | 17.38 | 16.84 | 17.14 | 2.8M |
| 2025-04-29 | 16.61 | 17.02 | 16.61 | 16.97 | 3.1M |
| 2025-04-28 | 16.88 | 16.88 | 16.07 | 16.82 | 5.6M |
| 2025-04-25 | 16.74 | 17.06 | 16.55 | 16.88 | 3.9M |
| 2025-04-24 | 16.64 | 16.90 | 16.41 | 16.67 | 2.7M |
| 2025-04-23 | 16.90 | 17.11 | 16.56 | 16.64 | 2.7M |
| 2025-04-22 | 16.76 | 16.88 | 16.53 | 16.76 | 2.5M |
| 2025-04-21 | 16.07 | 16.84 | 16.04 | 16.77 | 4.1M |
| 2025-04-18 | 16.11 | 16.34 | 16.00 | 16.12 | 2.1M |
| 2025-04-17 | 16.12 | 16.50 | 16.07 | 16.16 | 3.2M |
| 2025-04-16 | 16.63 | 16.63 | 16.07 | 16.26 | 3.9M |
| 2025-04-15 | 17.00 | 17.03 | 16.56 | 16.67 | 4.5M |
| 2025-04-14 | 17.15 | 17.29 | 16.82 | 16.90 | 3.8M |
| 2025-04-11 | 16.56 | 17.07 | 16.41 | 16.83 | 5.2M |
| 2025-04-10 | 16.50 | 16.88 | 16.36 | 16.47 | 4.7M |
| 2025-04-09 | 15.52 | 16.40 | 14.86 | 16.18 | 7.0M |
| 2025-04-08 | 15.40 | 16.50 | 15.40 | 15.93 | 8.2M |
| 2025-04-07 | 17.52 | 18.17 | 15.02 | 15.21 | 11.9M |
| 2025-04-03 | 18.72 | 19.34 | 18.58 | 18.72 | 4.6M |
| 2025-04-02 | 19.00 | 19.32 | 18.82 | 18.85 | 4.3M |
| 2025-04-01 | 18.18 | 19.35 | 18.18 | 18.92 | 7.4M |
| 2025-03-31 | 18.32 | 18.50 | 17.81 | 18.14 | 4.7M |
| 2025-03-28 | 18.75 | 19.17 | 18.51 | 18.52 | 4.7M |
| 2025-03-27 | 17.90 | 18.92 | 17.61 | 18.75 | 7.1M |
| 2025-03-26 | 17.88 | 18.16 | 17.81 | 17.91 | 2.3M |
| 2025-03-25 | 17.90 | 18.06 | 17.65 | 17.90 | 3.9M |
| 2025-03-24 | 18.34 | 18.42 | 17.60 | 17.97 | 4.6M |
| 2025-03-21 | 18.55 | 18.74 | 18.11 | 18.24 | 3.5M |
| 2025-03-20 | 18.85 | 18.94 | 18.58 | 18.69 | 3.0M |
| 2025-03-19 | 19.03 | 19.15 | 18.80 | 18.87 | 3.0M |
| 2025-03-18 | 19.07 | 19.39 | 18.89 | 19.08 | 3.6M |
| 2025-03-17 | 19.04 | 19.23 | 18.77 | 19.03 | 4.0M |
| 2025-03-14 | 18.77 | 19.04 | 18.45 | 19.00 | 4.3M |
| 2025-03-13 | 19.06 | 19.17 | 18.51 | 18.63 | 5.7M |
| 2025-03-12 | 19.43 | 19.46 | 19.01 | 19.08 | 5.8M |
| 2025-03-11 | 18.95 | 19.69 | 18.82 | 19.51 | 8.1M |
| 2025-03-10 | 19.20 | 19.89 | 19.11 | 19.17 | 6.6M |
| 2025-03-07 | 19.10 | 19.16 | 18.61 | 18.79 | 4.9M |
| 2025-03-06 | 18.75 | 19.27 | 18.41 | 19.18 | 7.3M |
| 2025-03-05 | 18.78 | 18.80 | 18.22 | 18.40 | 4.6M |
| 2025-03-04 | 18.65 | 18.85 | 18.36 | 18.78 | 5.3M |
| 2025-03-03 | 18.78 | 19.29 | 18.56 | 18.71 | 5.9M |
| 2025-02-28 | 19.38 | 19.56 | 18.74 | 18.86 | 7.1M |
| 2025-02-27 | 18.89 | 19.49 | 18.70 | 19.44 | 8.4M |
| 2025-02-26 | 18.26 | 19.08 | 17.90 | 18.88 | 7.9M |
| 2025-02-25 | 18.24 | 18.43 | 18.13 | 18.21 | 3.5M |
| 2025-02-24 | 19.00 | 19.00 | 18.28 | 18.45 | 5.7M |
| 2025-02-21 | 18.11 | 19.00 | 17.98 | 18.79 | 6.6M |
| 2025-02-20 | 18.03 | 18.33 | 17.92 | 18.07 | 3.4M |
| 2025-02-19 | 17.77 | 18.22 | 17.63 | 18.02 | 3.4M |
| 2025-02-18 | 18.25 | 18.34 | 17.62 | 17.77 | 5.0M |
| 2025-02-17 | 18.73 | 18.91 | 18.15 | 18.24 | 6.2M |
| 2025-02-14 | 17.95 | 18.57 | 17.89 | 18.40 | 4.9M |
| 2025-02-13 | 18.09 | 18.20 | 17.89 | 17.94 | 2.9M |
| 2025-02-12 | 18.13 | 18.27 | 17.98 | 18.18 | 2.6M |
| 2025-02-11 | 18.46 | 18.46 | 17.88 | 18.18 | 4.0M |
| 2025-02-10 | 18.39 | 18.72 | 18.15 | 18.46 | 4.8M |
| 2025-02-07 | 18.14 | 18.74 | 18.01 | 18.35 | 4.5M |
| 2025-02-06 | 17.50 | 18.25 | 17.33 | 18.15 | 4.3M |
| 2025-02-05 | 17.08 | 17.75 | 17.08 | 17.58 | 4.3M |
| 2025-01-27 | 17.25 | 17.40 | 16.90 | 16.97 | 3.1M |
| 2025-01-24 | 17.12 | 17.29 | 16.94 | 17.23 | 3.0M |
| 2025-01-23 | 17.24 | 17.56 | 17.10 | 17.11 | 3.4M |
| 2025-01-22 | 17.18 | 17.28 | 16.85 | 17.05 | 2.6M |
| 2025-01-21 | 17.65 | 17.65 | 17.00 | 17.20 | 3.8M |
| 2025-01-20 | 17.57 | 17.97 | 17.47 | 17.53 | 3.4M |
| 2025-01-17 | 17.28 | 17.74 | 17.15 | 17.55 | 2.5M |
| 2025-01-16 | 17.60 | 17.97 | 17.20 | 17.34 | 3.5M |
| 2025-01-15 | 17.68 | 17.70 | 17.26 | 17.54 | 3.7M |
| 2025-01-14 | 17.31 | 17.75 | 17.17 | 17.71 | 4.2M |
| 2025-01-13 | 16.73 | 17.45 | 16.52 | 17.27 | 5.9M |
| 2025-01-10 | 17.20 | 17.54 | 16.73 | 16.73 | 3.5M |
| 2025-01-09 | 17.20 | 17.48 | 17.00 | 17.23 | 2.6M |
| 2025-01-08 | 17.42 | 17.55 | 16.85 | 17.25 | 4.1M |
| 2025-01-07 | 17.71 | 17.71 | 17.25 | 17.45 | 4.2M |
| 2025-01-06 | 17.80 | 18.08 | 17.70 | 17.70 | 3.5M |
| 2025-01-03 | 18.10 | 18.30 | 17.70 | 17.80 | 3.3M |
| 2025-01-02 | 18.63 | 18.69 | 17.81 | 18.08 | 3.6M |