26.55
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.76 | 26.78 | 26.53 | 26.55 | 480.8K |
| 09:35 | 26.53 | 26.58 | 26.29 | 26.33 | 569.6K |
| 09:40 | 26.33 | 26.41 | 26.26 | 26.29 | 308.7K |
| 09:45 | 26.27 | 26.38 | 26.25 | 26.32 | 264.9K |
| 09:50 | 26.33 | 26.34 | 26.18 | 26.21 | 349.4K |
| 09:55 | 26.20 | 26.22 | 26.03 | 26.05 | 424.4K |
| 10:00 | 26.05 | 26.06 | 25.91 | 26.06 | 555.2K |
| 10:05 | 26.04 | 26.10 | 25.98 | 25.98 | 202.7K |
| 10:10 | 25.98 | 26.00 | 25.83 | 25.98 | 322.4K |
| 10:15 | 25.98 | 26.00 | 25.83 | 25.83 | 137.8K |
| 10:20 | 25.83 | 25.93 | 25.79 | 25.79 | 252.4K |
| 10:25 | 25.78 | 25.78 | 25.58 | 25.63 | 435.1K |
| 10:30 | 25.64 | 25.65 | 25.52 | 25.65 | 338.4K |
| 10:35 | 25.65 | 25.85 | 25.65 | 25.73 | 155.5K |
| 10:40 | 25.73 | 25.83 | 25.63 | 25.82 | 78.9K |
| 10:45 | 25.82 | 25.82 | 25.78 | 25.79 | 116.3K |
| 10:50 | 25.79 | 25.83 | 25.71 | 25.82 | 134.2K |
| 10:55 | 25.82 | 25.82 | 25.76 | 25.78 | 77.1K |
| 11:00 | 25.78 | 25.82 | 25.75 | 25.77 | 42.5K |
| 11:05 | 25.76 | 25.82 | 25.75 | 25.77 | 64.4K |
| 11:10 | 25.76 | 25.81 | 25.71 | 25.73 | 89.3K |
| 11:15 | 25.72 | 25.89 | 25.71 | 25.89 | 89.6K |
| 11:20 | 25.87 | 25.89 | 25.75 | 25.75 | 39.0K |
| 11:25 | 25.75 | 25.75 | 25.63 | 25.63 | 81.3K |
| 13:00 | 25.63 | 25.65 | 25.58 | 25.60 | 107.8K |
| 13:05 | 25.61 | 25.62 | 25.56 | 25.61 | 276.5K |
| 13:10 | 25.61 | 25.78 | 25.61 | 25.71 | 143.7K |
| 13:15 | 25.72 | 25.77 | 25.61 | 25.64 | 89.2K |
| 13:20 | 25.62 | 25.69 | 25.62 | 25.69 | 61.5K |
| 13:25 | 25.69 | 25.83 | 25.69 | 25.81 | 85.0K |
| 13:30 | 25.82 | 25.83 | 25.70 | 25.70 | 70.4K |
| 13:35 | 25.70 | 25.70 | 25.65 | 25.66 | 33.2K |
| 13:40 | 25.66 | 25.67 | 25.63 | 25.63 | 62.9K |
| 13:45 | 25.64 | 25.65 | 25.63 | 25.64 | 34.1K |
| 13:50 | 25.65 | 25.69 | 25.61 | 25.69 | 101.9K |
| 13:55 | 25.69 | 25.77 | 25.69 | 25.73 | 56.8K |
| 14:00 | 25.73 | 25.73 | 25.61 | 25.61 | 104.8K |
| 14:05 | 25.61 | 25.61 | 25.58 | 25.60 | 50.1K |
| 14:10 | 25.59 | 25.61 | 25.55 | 25.61 | 126.0K |
| 14:15 | 25.60 | 25.73 | 25.60 | 25.73 | 78.8K |
| 14:20 | 25.72 | 25.78 | 25.72 | 25.73 | 129.9K |
| 14:25 | 25.75 | 25.91 | 25.73 | 25.91 | 160.6K |
| 14:30 | 25.93 | 26.03 | 25.88 | 25.99 | 124.8K |
| 14:35 | 25.99 | 26.03 | 25.93 | 25.93 | 75.9K |
| 14:40 | 25.95 | 26.07 | 25.94 | 26.07 | 156.1K |
| 14:45 | 26.08 | 26.20 | 26.06 | 26.20 | 161.1K |
| 14:50 | 26.20 | 26.23 | 26.16 | 26.18 | 233.0K |
| 14:55 | 26.18 | 26.19 | 26.17 | 26.18 | 76.6K |
| 15:40 | 26.17 | 26.17 | 26.17 | 26.17 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.98 | 26.86 | 25.53 | 26.55 | 7.8M |
| 2025-09-26 | 26.90 | 27.65 | 26.31 | 26.33 | 8.9M |
| 2025-09-25 | 26.46 | 26.97 | 26.35 | 26.50 | 5.3M |
| 2025-09-24 | 25.90 | 26.60 | 25.82 | 26.58 | 5.2M |
| 2025-09-23 | 26.80 | 26.80 | 25.51 | 26.17 | 8.3M |
| 2025-09-22 | 26.70 | 26.95 | 26.52 | 26.95 | 4.5M |
| 2025-09-19 | 27.31 | 27.43 | 26.70 | 26.70 | 6.7M |
| 2025-09-18 | 28.20 | 28.27 | 27.02 | 27.26 | 11.7M |
| 2025-09-17 | 27.75 | 28.64 | 27.58 | 28.34 | 11.8M |
| 2025-09-16 | 27.11 | 27.95 | 26.88 | 27.91 | 8.5M |
| 2025-09-15 | 27.55 | 27.86 | 27.12 | 27.14 | 6.9M |
| 2025-09-12 | 28.10 | 28.38 | 27.50 | 27.55 | 9.8M |
| 2025-09-11 | 27.24 | 27.97 | 26.79 | 27.95 | 10.0M |
| 2025-09-10 | 27.61 | 27.85 | 27.36 | 27.43 | 6.9M |
| 2025-09-09 | 27.70 | 28.29 | 27.30 | 27.74 | 9.0M |
| 2025-09-08 | 27.30 | 28.15 | 27.29 | 27.71 | 8.3M |
| 2025-09-05 | 27.00 | 27.68 | 26.52 | 27.57 | 8.1M |
| 2025-09-04 | 26.70 | 27.83 | 26.52 | 27.16 | 10.2M |
| 2025-09-03 | 28.00 | 28.05 | 26.41 | 26.63 | 9.0M |
| 2025-09-02 | 29.50 | 29.60 | 27.80 | 27.93 | 14.7M |
| 2025-09-01 | 28.76 | 29.96 | 28.71 | 29.90 | 16.1M |
| 2025-08-29 | 29.48 | 29.79 | 28.65 | 28.77 | 12.9M |
| 2025-08-28 | 28.43 | 28.80 | 27.34 | 28.47 | 14.6M |
| 2025-08-27 | 30.11 | 30.30 | 28.41 | 28.43 | 19.3M |
| 2025-08-26 | 31.12 | 31.15 | 30.01 | 30.10 | 18.4M |
| 2025-08-25 | 30.31 | 31.58 | 30.17 | 31.21 | 24.4M |
| 2025-08-22 | 29.80 | 30.79 | 29.50 | 30.32 | 23.0M |
| 2025-08-21 | 32.00 | 32.68 | 30.74 | 30.97 | 37.9M |
| 2025-08-20 | 30.18 | 30.68 | 29.88 | 30.40 | 16.8M |
| 2025-08-19 | 30.60 | 31.68 | 30.01 | 30.80 | 28.8M |
| 2025-08-18 | 30.95 | 32.30 | 30.48 | 31.09 | 31.8M |
| 2025-08-15 | 30.54 | 33.00 | 29.16 | 31.56 | 39.4M |
| 2025-08-14 | 30.14 | 34.29 | 29.78 | 31.24 | 49.2M |
| 2025-08-13 | 29.76 | 30.89 | 29.00 | 30.29 | 36.3M |
| 2025-08-12 | 27.62 | 30.19 | 27.41 | 29.89 | 39.0M |
| 2025-08-11 | 27.01 | 28.39 | 26.70 | 27.95 | 31.1M |
| 2025-08-08 | 26.45 | 30.81 | 26.18 | 28.87 | 41.9M |
| 2025-08-07 | 26.87 | 26.87 | 26.28 | 26.39 | 9.6M |
| 2025-08-06 | 26.41 | 26.96 | 26.40 | 26.76 | 9.5M |
| 2025-08-05 | 26.48 | 26.74 | 26.19 | 26.67 | 11.0M |
| 2025-08-04 | 26.49 | 26.75 | 26.28 | 26.53 | 10.5M |
| 2025-08-01 | 27.84 | 27.84 | 26.50 | 26.81 | 16.1M |
| 2025-07-31 | 28.30 | 29.39 | 28.12 | 28.12 | 14.5M |
| 2025-07-30 | 29.84 | 29.84 | 28.24 | 28.61 | 24.4M |
| 2025-07-29 | 28.19 | 30.68 | 27.69 | 30.29 | 35.1M |
| 2025-07-28 | 27.30 | 28.53 | 27.30 | 28.43 | 21.8M |
| 2025-07-25 | 27.63 | 27.72 | 27.18 | 27.29 | 9.5M |
| 2025-07-24 | 27.48 | 27.75 | 27.30 | 27.73 | 13.0M |
| 2025-07-23 | 27.51 | 27.76 | 26.80 | 27.53 | 13.7M |
| 2025-07-22 | 28.00 | 28.15 | 27.40 | 27.60 | 14.8M |
| 2025-07-21 | 28.10 | 28.49 | 28.05 | 28.06 | 11.4M |
| 2025-07-18 | 28.25 | 28.85 | 28.05 | 28.31 | 13.8M |
| 2025-07-17 | 28.85 | 29.40 | 28.35 | 28.48 | 17.8M |
| 2025-07-16 | 28.42 | 28.75 | 28.03 | 28.59 | 13.4M |
| 2025-07-15 | 29.11 | 29.33 | 28.30 | 28.63 | 15.8M |
| 2025-07-14 | 29.67 | 29.74 | 28.58 | 29.22 | 18.1M |
| 2025-07-11 | 29.21 | 30.50 | 29.21 | 29.96 | 21.2M |
| 2025-07-10 | 31.02 | 31.66 | 29.00 | 29.56 | 28.9M |
| 2025-07-09 | 32.00 | 32.66 | 30.85 | 31.42 | 24.8M |
| 2025-07-08 | 31.04 | 32.80 | 30.70 | 32.39 | 31.7M |
| 2025-07-07 | 30.72 | 31.95 | 30.40 | 31.35 | 23.8M |
| 2025-07-04 | 30.91 | 32.00 | 29.68 | 30.80 | 30.5M |
| 2025-07-03 | 30.07 | 30.87 | 29.87 | 30.36 | 21.2M |
| 2025-07-02 | 32.04 | 33.17 | 30.69 | 30.72 | 32.1M |
| 2025-07-01 | 36.59 | 36.86 | 32.30 | 32.73 | 49.6M |
| 2025-06-30 | 32.22 | 37.30 | 31.59 | 35.86 | 58.2M |
| 2025-06-27 | 33.02 | 35.49 | 32.53 | 32.55 | 42.4M |
| 2025-06-26 | 32.03 | 35.80 | 30.92 | 33.73 | 54.3M |
| 2025-06-25 | 31.51 | 32.97 | 31.15 | 32.01 | 42.0M |
| 2025-06-24 | 32.94 | 33.60 | 31.93 | 32.16 | 45.1M |
| 2025-06-23 | 31.47 | 34.43 | 30.80 | 33.63 | 51.4M |
| 2025-06-20 | 30.96 | 32.19 | 29.90 | 30.70 | 39.5M |
| 2025-06-19 | 34.89 | 35.35 | 30.79 | 31.15 | 45.3M |
| 2025-06-18 | 34.52 | 36.99 | 34.00 | 34.01 | 48.7M |
| 2025-06-17 | 35.04 | 39.97 | 34.58 | 35.80 | 71.5M |
| 2025-06-16 | 33.47 | 38.00 | 32.92 | 36.92 | 70.8M |
| 2025-06-13 | 34.21 | 34.32 | 31.60 | 32.44 | 58.5M |
| 2025-06-12 | 31.22 | 35.36 | 30.33 | 34.41 | 76.0M |
| 2025-06-11 | 27.22 | 33.56 | 25.96 | 32.10 | 78.5M |
| 2025-06-10 | 26.53 | 30.88 | 26.53 | 27.97 | 66.0M |
| 2025-06-09 | 26.70 | 27.88 | 25.60 | 27.70 | 55.3M |
| 2025-06-06 | 27.13 | 28.41 | 26.00 | 26.01 | 64.1M |
| 2025-06-05 | 24.00 | 29.86 | 23.77 | 29.08 | 75.7M |
| 2025-06-04 | 23.24 | 25.22 | 23.04 | 24.92 | 62.0M |
| 2025-06-03 | 27.51 | 29.50 | 25.00 | 25.18 | 82.1M |
| 2025-05-30 | 24.73 | 26.50 | 24.50 | 25.00 | 82.7M |
| 2025-05-29 | 18.20 | 22.08 | 17.91 | 22.08 | 57.6M |
| 2025-05-28 | 17.15 | 20.12 | 17.01 | 18.40 | 29.0M |
| 2025-05-27 | 16.94 | 17.67 | 16.76 | 17.30 | 11.2M |
| 2025-05-26 | 17.82 | 18.18 | 16.88 | 17.18 | 13.5M |
| 2025-05-23 | 16.96 | 17.13 | 16.25 | 16.31 | 11.5M |
| 2025-05-22 | 17.26 | 17.82 | 17.14 | 17.22 | 13.5M |
| 2025-05-21 | 16.99 | 17.04 | 16.69 | 16.96 | 3.7M |
| 2025-05-20 | 16.95 | 17.05 | 16.74 | 17.00 | 2.9M |
| 2025-05-19 | 16.99 | 17.14 | 16.76 | 16.92 | 3.9M |
| 2025-05-16 | 16.83 | 17.07 | 16.68 | 16.89 | 3.0M |
| 2025-05-15 | 17.26 | 17.32 | 16.85 | 16.89 | 3.8M |
| 2025-05-14 | 17.11 | 17.42 | 16.95 | 17.33 | 4.9M |
| 2025-05-13 | 17.61 | 17.80 | 17.10 | 17.20 | 5.3M |
| 2025-05-12 | 17.18 | 17.58 | 17.12 | 17.47 | 5.9M |
| 2025-05-09 | 17.33 | 17.33 | 16.83 | 17.04 | 4.4M |
| 2025-05-08 | 16.80 | 17.34 | 16.80 | 17.32 | 6.0M |
| 2025-05-07 | 17.36 | 17.50 | 16.73 | 16.93 | 5.6M |
| 2025-05-06 | 16.58 | 17.04 | 16.38 | 17.04 | 5.9M |
| 2025-04-30 | 16.48 | 16.59 | 16.28 | 16.37 | 3.8M |
| 2025-04-29 | 16.17 | 16.43 | 15.77 | 16.28 | 4.5M |
| 2025-04-28 | 16.15 | 16.32 | 15.91 | 16.07 | 4.5M |
| 2025-04-25 | 16.50 | 16.68 | 16.11 | 16.16 | 6.6M |
| 2025-04-24 | 17.01 | 17.16 | 16.37 | 16.48 | 8.0M |
| 2025-04-23 | 17.08 | 17.82 | 17.06 | 17.14 | 11.3M |
| 2025-04-22 | 17.01 | 17.81 | 17.01 | 17.39 | 13.1M |
| 2025-04-21 | 16.51 | 17.34 | 16.51 | 17.23 | 9.0M |
| 2025-04-18 | 16.88 | 17.55 | 16.65 | 16.70 | 9.1M |
| 2025-04-17 | 16.90 | 17.29 | 16.90 | 17.05 | 13.4M |
| 2025-04-16 | 16.58 | 18.45 | 15.81 | 17.79 | 17.4M |
| 2025-04-15 | 16.76 | 16.80 | 16.37 | 16.47 | 4.2M |
| 2025-04-14 | 16.58 | 17.08 | 16.50 | 16.60 | 5.6M |
| 2025-04-11 | 16.00 | 16.45 | 15.98 | 16.26 | 5.0M |
| 2025-04-10 | 16.02 | 16.70 | 15.82 | 16.18 | 8.5M |
| 2025-04-09 | 14.59 | 15.65 | 13.33 | 15.50 | 8.6M |
| 2025-04-08 | 14.48 | 15.39 | 14.37 | 14.72 | 7.0M |
| 2025-04-07 | 16.00 | 16.48 | 14.23 | 14.23 | 8.5M |
| 2025-04-03 | 18.01 | 18.17 | 17.62 | 17.79 | 3.5M |
| 2025-04-02 | 17.75 | 18.09 | 17.66 | 17.84 | 2.9M |
| 2025-04-01 | 17.72 | 18.10 | 17.72 | 17.81 | 3.1M |
| 2025-03-31 | 17.70 | 17.77 | 17.09 | 17.70 | 5.1M |
| 2025-03-28 | 18.18 | 18.29 | 17.81 | 17.86 | 3.3M |
| 2025-03-27 | 18.07 | 18.33 | 17.85 | 18.17 | 4.2M |
| 2025-03-26 | 18.16 | 18.45 | 18.08 | 18.20 | 3.8M |
| 2025-03-25 | 18.26 | 18.35 | 17.90 | 18.18 | 4.7M |
| 2025-03-24 | 19.11 | 19.21 | 17.73 | 18.30 | 8.8M |
| 2025-03-21 | 19.45 | 19.63 | 19.01 | 19.12 | 6.2M |
| 2025-03-20 | 20.01 | 20.06 | 19.59 | 19.63 | 6.6M |
| 2025-03-19 | 20.32 | 20.47 | 19.80 | 20.05 | 8.8M |
| 2025-03-18 | 20.57 | 20.80 | 20.30 | 20.58 | 8.6M |
| 2025-03-17 | 21.36 | 21.37 | 20.60 | 20.65 | 11.2M |
| 2025-03-14 | 21.00 | 21.49 | 20.55 | 21.04 | 12.4M |
| 2025-03-13 | 21.36 | 21.69 | 20.66 | 21.00 | 16.7M |
| 2025-03-12 | 20.38 | 22.51 | 20.14 | 21.30 | 22.8M |
| 2025-03-11 | 19.66 | 20.09 | 19.66 | 20.02 | 8.2M |
| 2025-03-10 | 20.50 | 20.59 | 19.97 | 20.26 | 9.6M |
| 2025-03-07 | 21.21 | 21.60 | 20.32 | 20.59 | 16.0M |
| 2025-03-06 | 21.37 | 21.79 | 21.04 | 21.31 | 21.4M |
| 2025-03-05 | 20.13 | 21.82 | 19.70 | 21.58 | 24.7M |
| 2025-03-04 | 19.30 | 20.42 | 19.23 | 20.30 | 14.3M |
| 2025-03-03 | 19.10 | 20.43 | 18.72 | 19.57 | 14.4M |
| 2025-02-28 | 20.60 | 20.60 | 18.72 | 18.90 | 16.0M |
| 2025-02-27 | 20.18 | 21.03 | 20.01 | 20.84 | 19.8M |
| 2025-02-26 | 19.18 | 20.68 | 19.06 | 20.59 | 21.0M |
| 2025-02-25 | 19.01 | 19.54 | 18.80 | 19.18 | 8.0M |
| 2025-02-24 | 19.32 | 19.77 | 19.01 | 19.38 | 10.1M |
| 2025-02-21 | 19.20 | 19.55 | 18.85 | 19.45 | 11.7M |
| 2025-02-20 | 19.27 | 19.43 | 18.89 | 19.25 | 8.1M |
| 2025-02-19 | 18.25 | 19.19 | 18.12 | 19.13 | 9.8M |
| 2025-02-18 | 19.33 | 19.35 | 18.19 | 18.20 | 8.8M |
| 2025-02-17 | 19.00 | 19.52 | 18.99 | 19.27 | 10.2M |
| 2025-02-14 | 18.72 | 19.03 | 18.46 | 18.87 | 6.9M |
| 2025-02-13 | 19.11 | 19.11 | 18.65 | 18.72 | 6.6M |
| 2025-02-12 | 19.11 | 19.24 | 18.86 | 19.12 | 8.3M |
| 2025-02-11 | 19.18 | 19.43 | 18.77 | 19.05 | 9.1M |
| 2025-02-10 | 18.83 | 19.15 | 18.66 | 19.13 | 9.9M |
| 2025-02-07 | 18.96 | 19.26 | 18.56 | 18.83 | 12.9M |
| 2025-02-06 | 18.70 | 19.07 | 18.34 | 18.91 | 11.0M |
| 2025-02-05 | 18.30 | 18.78 | 18.06 | 18.77 | 10.5M |
| 2025-01-27 | 18.51 | 18.60 | 17.96 | 18.00 | 8.2M |
| 2025-01-24 | 17.58 | 18.01 | 17.50 | 18.00 | 7.4M |
| 2025-01-23 | 18.02 | 18.31 | 17.45 | 17.48 | 6.6M |
| 2025-01-22 | 17.80 | 17.95 | 17.53 | 17.80 | 5.2M |
| 2025-01-21 | 18.04 | 18.10 | 17.52 | 17.94 | 6.5M |
| 2025-01-20 | 18.50 | 18.53 | 17.82 | 18.01 | 9.2M |
| 2025-01-17 | 17.91 | 18.25 | 17.77 | 18.10 | 11.8M |
| 2025-01-16 | 16.94 | 18.34 | 16.82 | 18.15 | 21.0M |
| 2025-01-15 | 16.73 | 16.97 | 16.41 | 16.80 | 9.0M |
| 2025-01-14 | 15.93 | 16.63 | 15.75 | 16.63 | 10.0M |
| 2025-01-13 | 15.34 | 15.80 | 15.01 | 15.66 | 6.2M |
| 2025-01-10 | 16.28 | 16.55 | 15.58 | 15.66 | 7.1M |
| 2025-01-09 | 16.21 | 16.52 | 16.15 | 16.29 | 8.4M |
| 2025-01-08 | 16.29 | 16.66 | 15.83 | 16.57 | 17.2M |
| 2025-01-07 | 16.09 | 18.11 | 16.09 | 17.05 | 22.3M |
| 2025-01-06 | 15.25 | 15.39 | 14.50 | 15.09 | 6.0M |
| 2025-01-03 | 16.66 | 17.00 | 15.18 | 15.24 | 7.9M |
| 2025-01-02 | 16.90 | 17.06 | 16.18 | 16.50 | 6.3M |