23.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.15 | 25.25 | 24.88 | 25.00 | 1,174.3K |
| 09:35 | 25.05 | 25.11 | 24.86 | 24.89 | 624.9K |
| 09:40 | 24.91 | 24.91 | 24.50 | 24.53 | 1,378.8K |
| 09:45 | 24.59 | 24.62 | 24.47 | 24.47 | 935.0K |
| 09:50 | 24.46 | 24.48 | 24.32 | 24.32 | 833.3K |
| 09:55 | 24.33 | 24.33 | 24.11 | 24.28 | 1,091.8K |
| 10:00 | 24.24 | 24.35 | 24.14 | 24.24 | 733.2K |
| 10:05 | 24.22 | 24.43 | 24.20 | 24.43 | 458.2K |
| 10:10 | 24.41 | 24.46 | 24.34 | 24.43 | 239.6K |
| 10:15 | 24.44 | 24.57 | 24.44 | 24.52 | 378.1K |
| 10:20 | 24.50 | 24.68 | 24.40 | 24.64 | 346.9K |
| 10:25 | 24.66 | 24.68 | 24.53 | 24.56 | 245.5K |
| 10:30 | 24.55 | 24.63 | 24.54 | 24.57 | 320.0K |
| 10:35 | 24.57 | 24.57 | 24.39 | 24.46 | 181.1K |
| 10:40 | 24.47 | 24.47 | 24.36 | 24.46 | 135.6K |
| 10:45 | 24.48 | 24.52 | 24.45 | 24.49 | 133.3K |
| 10:50 | 24.48 | 24.54 | 24.45 | 24.50 | 127.0K |
| 10:55 | 24.50 | 24.54 | 24.48 | 24.49 | 126.4K |
| 11:00 | 24.50 | 24.66 | 24.48 | 24.59 | 161.6K |
| 11:05 | 24.62 | 24.66 | 24.50 | 24.65 | 167.0K |
| 11:10 | 24.65 | 24.66 | 24.56 | 24.66 | 236.8K |
| 11:15 | 24.62 | 24.69 | 24.58 | 24.60 | 134.0K |
| 11:20 | 24.61 | 24.66 | 24.58 | 24.63 | 154.1K |
| 11:25 | 24.59 | 24.66 | 24.58 | 24.59 | 265.5K |
| 11:30 | 24.60 | 24.60 | 24.60 | 24.60 | 0.4K |
| 13:00 | 24.61 | 24.61 | 24.46 | 24.47 | 128.5K |
| 13:05 | 24.46 | 24.50 | 24.44 | 24.44 | 71.1K |
| 13:10 | 24.43 | 24.48 | 24.42 | 24.47 | 147.4K |
| 13:15 | 24.47 | 24.48 | 24.38 | 24.39 | 135.3K |
| 13:20 | 24.38 | 24.44 | 24.35 | 24.37 | 153.0K |
| 13:25 | 24.36 | 24.39 | 24.31 | 24.32 | 125.9K |
| 13:30 | 24.31 | 24.32 | 24.25 | 24.25 | 283.9K |
| 13:35 | 24.25 | 24.25 | 24.17 | 24.19 | 599.4K |
| 13:40 | 24.18 | 24.22 | 24.15 | 24.16 | 419.7K |
| 13:45 | 24.17 | 24.17 | 24.06 | 24.16 | 830.9K |
| 13:50 | 24.17 | 24.18 | 24.06 | 24.07 | 502.2K |
| 13:55 | 24.07 | 24.10 | 23.98 | 24.01 | 830.3K |
| 14:00 | 24.01 | 24.21 | 24.00 | 24.20 | 245.5K |
| 14:05 | 24.21 | 24.21 | 24.12 | 24.18 | 331.5K |
| 14:10 | 24.18 | 24.18 | 24.12 | 24.12 | 163.1K |
| 14:15 | 24.12 | 24.20 | 24.12 | 24.19 | 145.1K |
| 14:20 | 24.18 | 24.22 | 24.13 | 24.14 | 170.9K |
| 14:25 | 24.14 | 24.20 | 24.11 | 24.20 | 198.7K |
| 14:30 | 24.19 | 24.22 | 24.10 | 24.12 | 240.3K |
| 14:35 | 24.11 | 24.16 | 24.07 | 24.10 | 297.7K |
| 14:40 | 24.10 | 24.17 | 24.10 | 24.17 | 245.1K |
| 14:45 | 24.18 | 24.24 | 24.11 | 24.15 | 355.8K |
| 14:50 | 24.15 | 24.15 | 24.07 | 24.09 | 590.7K |
| 14:55 | 24.08 | 24.08 | 23.97 | 23.97 | 534.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.11 | 25.25 | 23.96 | 23.97 | 18.6M |
| 2025-09-25 | 25.94 | 26.45 | 25.40 | 25.41 | 13.4M |
| 2025-09-24 | 26.30 | 26.46 | 25.41 | 26.10 | 19.2M |
| 2025-09-23 | 28.00 | 28.10 | 26.13 | 26.78 | 26.9M |
| 2025-09-22 | 24.01 | 28.50 | 23.85 | 27.37 | 42.3M |
| 2025-09-19 | 26.25 | 26.25 | 24.10 | 24.26 | 20.7M |
| 2025-09-18 | 24.92 | 26.20 | 24.50 | 25.50 | 21.7M |
| 2025-09-17 | 24.15 | 25.38 | 24.15 | 24.92 | 14.3M |
| 2025-09-16 | 24.67 | 24.86 | 24.07 | 24.24 | 10.6M |
| 2025-09-15 | 25.21 | 25.22 | 24.54 | 24.75 | 9.9M |
| 2025-09-12 | 26.00 | 26.00 | 25.21 | 25.21 | 13.9M |
| 2025-09-11 | 25.35 | 26.25 | 24.64 | 25.99 | 18.7M |
| 2025-09-10 | 24.44 | 25.80 | 24.38 | 25.30 | 15.8M |
| 2025-09-09 | 25.49 | 25.66 | 24.25 | 24.52 | 12.0M |
| 2025-09-08 | 25.63 | 26.26 | 25.30 | 25.48 | 14.4M |
| 2025-09-05 | 23.51 | 25.93 | 23.18 | 25.88 | 20.2M |
| 2025-09-04 | 24.50 | 24.92 | 22.78 | 23.47 | 11.5M |
| 2025-09-03 | 24.51 | 25.15 | 23.92 | 23.97 | 10.0M |
| 2025-09-02 | 26.00 | 26.00 | 23.98 | 24.50 | 15.5M |
| 2025-09-01 | 26.20 | 26.26 | 25.15 | 25.74 | 16.5M |
| 2025-08-29 | 25.81 | 26.50 | 24.88 | 25.70 | 22.7M |
| 2025-08-28 | 24.75 | 25.55 | 24.19 | 25.55 | 19.2M |
| 2025-08-27 | 24.41 | 25.69 | 24.22 | 24.78 | 25.8M |
| 2025-08-26 | 25.10 | 25.17 | 24.35 | 24.47 | 13.2M |
| 2025-08-25 | 25.30 | 25.43 | 24.50 | 24.76 | 20.0M |
| 2025-08-22 | 24.45 | 25.21 | 24.20 | 25.03 | 21.0M |
| 2025-08-21 | 25.00 | 25.63 | 24.18 | 24.44 | 22.9M |
| 2025-08-20 | 26.05 | 26.33 | 24.58 | 25.16 | 29.5M |
| 2025-08-19 | 26.89 | 27.80 | 25.89 | 27.19 | 36.7M |
| 2025-08-18 | 26.91 | 28.17 | 25.80 | 26.47 | 48.6M |
| 2025-08-15 | 25.81 | 27.50 | 24.75 | 26.91 | 49.6M |
| 2025-08-14 | 24.55 | 27.00 | 24.31 | 24.81 | 49.0M |
| 2025-08-13 | 23.70 | 24.46 | 22.97 | 23.84 | 28.8M |
| 2025-08-12 | 24.06 | 24.60 | 23.29 | 23.71 | 38.3M |
| 2025-08-11 | 22.92 | 25.75 | 22.22 | 24.94 | 47.8M |
| 2025-08-08 | 20.14 | 23.42 | 19.80 | 22.51 | 44.1M |
| 2025-08-07 | 20.82 | 20.93 | 20.04 | 20.40 | 24.5M |
| 2025-08-06 | 21.01 | 21.08 | 20.47 | 20.77 | 30.7M |
| 2025-08-05 | 19.77 | 21.93 | 19.50 | 21.34 | 41.4M |
| 2025-08-04 | 19.15 | 20.49 | 18.92 | 19.73 | 33.4M |
| 2025-08-01 | 17.58 | 20.38 | 17.45 | 19.18 | 37.4M |
| 2025-07-31 | 17.70 | 18.06 | 17.45 | 17.57 | 7.9M |
| 2025-07-30 | 17.83 | 17.87 | 17.43 | 17.58 | 5.5M |
| 2025-07-29 | 17.50 | 17.84 | 17.47 | 17.83 | 8.2M |
| 2025-07-28 | 17.22 | 17.80 | 17.20 | 17.64 | 8.9M |
| 2025-07-25 | 17.02 | 17.19 | 16.94 | 17.15 | 3.9M |
| 2025-07-24 | 17.07 | 17.22 | 16.92 | 17.02 | 4.3M |
| 2025-07-23 | 17.16 | 17.17 | 16.94 | 16.95 | 4.0M |
| 2025-07-22 | 17.29 | 17.38 | 17.08 | 17.16 | 5.3M |
| 2025-07-21 | 17.16 | 17.35 | 17.08 | 17.29 | 5.0M |
| 2025-07-18 | 17.14 | 17.25 | 17.09 | 17.17 | 4.3M |
| 2025-07-17 | 16.81 | 17.16 | 16.79 | 17.14 | 5.9M |
| 2025-07-16 | 17.01 | 17.16 | 16.79 | 16.88 | 6.3M |
| 2025-07-15 | 16.98 | 17.29 | 16.89 | 17.14 | 5.9M |
| 2025-07-14 | 17.00 | 17.13 | 16.90 | 17.09 | 4.5M |
| 2025-07-11 | 17.03 | 17.19 | 16.83 | 16.99 | 6.9M |
| 2025-07-10 | 17.36 | 17.52 | 17.01 | 17.03 | 10.4M |
| 2025-07-09 | 17.64 | 17.99 | 17.16 | 17.21 | 17.9M |
| 2025-07-08 | 16.56 | 17.10 | 16.50 | 17.04 | 5.9M |
| 2025-07-07 | 16.55 | 16.72 | 16.52 | 16.58 | 3.0M |
| 2025-07-04 | 16.85 | 16.92 | 16.59 | 16.62 | 4.7M |
| 2025-07-03 | 16.79 | 16.99 | 16.76 | 16.93 | 4.0M |
| 2025-07-02 | 17.09 | 17.34 | 16.66 | 16.79 | 5.9M |
| 2025-07-01 | 16.77 | 17.44 | 16.71 | 17.09 | 9.0M |
| 2025-06-30 | 16.72 | 17.08 | 16.70 | 16.84 | 6.3M |
| 2025-06-27 | 16.64 | 16.86 | 16.61 | 16.72 | 6.0M |
| 2025-06-26 | 16.75 | 16.83 | 16.56 | 16.65 | 6.5M |
| 2025-06-25 | 16.89 | 16.90 | 16.48 | 16.75 | 8.7M |
| 2025-06-24 | 16.39 | 16.82 | 16.34 | 16.82 | 12.5M |
| 2025-06-23 | 16.17 | 16.70 | 15.71 | 16.46 | 13.7M |
| 2025-06-20 | 15.69 | 16.20 | 15.57 | 16.19 | 7.3M |
| 2025-06-19 | 15.90 | 16.04 | 15.57 | 15.65 | 4.0M |
| 2025-06-18 | 15.65 | 16.05 | 15.54 | 15.99 | 4.4M |
| 2025-06-17 | 15.71 | 15.87 | 15.58 | 15.63 | 2.7M |
| 2025-06-16 | 15.29 | 15.74 | 15.29 | 15.66 | 3.0M |
| 2025-06-13 | 15.88 | 15.90 | 15.34 | 15.39 | 3.8M |
| 2025-06-12 | 15.84 | 15.99 | 15.76 | 15.86 | 2.7M |
| 2025-06-11 | 15.77 | 16.00 | 15.69 | 15.82 | 2.8M |
| 2025-06-10 | 15.99 | 16.02 | 15.53 | 15.71 | 3.1M |
| 2025-06-09 | 15.97 | 16.07 | 15.93 | 16.00 | 2.6M |
| 2025-06-06 | 15.93 | 16.05 | 15.82 | 15.88 | 2.7M |
| 2025-06-05 | 15.79 | 16.00 | 15.71 | 15.95 | 2.9M |
| 2025-06-04 | 15.68 | 15.88 | 15.60 | 15.79 | 2.2M |
| 2025-06-03 | 15.70 | 15.83 | 15.60 | 15.68 | 3.1M |
| 2025-05-30 | 16.08 | 16.08 | 15.68 | 15.72 | 2.7M |
| 2025-05-29 | 15.48 | 16.08 | 15.40 | 16.00 | 4.2M |
| 2025-05-28 | 15.60 | 15.69 | 15.36 | 15.44 | 2.0M |
| 2025-05-27 | 15.53 | 15.59 | 15.33 | 15.51 | 2.5M |
| 2025-05-26 | 15.82 | 15.98 | 15.77 | 15.90 | 2.8M |
| 2025-05-23 | 15.94 | 16.19 | 15.81 | 15.81 | 2.7M |
| 2025-05-22 | 16.02 | 16.32 | 15.90 | 15.94 | 3.0M |
| 2025-05-21 | 16.38 | 16.38 | 16.02 | 16.16 | 2.6M |
| 2025-05-20 | 16.17 | 16.36 | 16.01 | 16.36 | 2.6M |
| 2025-05-19 | 16.11 | 16.23 | 16.01 | 16.17 | 2.7M |
| 2025-05-16 | 16.07 | 16.27 | 16.01 | 16.11 | 2.2M |
| 2025-05-15 | 16.25 | 16.27 | 16.01 | 16.03 | 2.2M |
| 2025-05-14 | 16.29 | 16.48 | 16.22 | 16.29 | 2.8M |
| 2025-05-13 | 16.67 | 16.77 | 16.35 | 16.40 | 3.9M |
| 2025-05-12 | 16.60 | 16.70 | 16.49 | 16.60 | 4.3M |
| 2025-05-09 | 16.68 | 16.68 | 16.26 | 16.37 | 3.6M |
| 2025-05-08 | 16.26 | 16.70 | 16.23 | 16.66 | 4.2M |
| 2025-05-07 | 16.45 | 16.53 | 16.23 | 16.37 | 5.0M |
| 2025-05-06 | 15.97 | 16.30 | 15.85 | 16.27 | 5.0M |
| 2025-04-30 | 15.81 | 15.94 | 15.59 | 15.79 | 5.1M |
| 2025-04-29 | 15.16 | 15.38 | 15.00 | 15.26 | 2.8M |
| 2025-04-28 | 15.28 | 15.35 | 15.01 | 15.21 | 3.0M |
| 2025-04-25 | 15.20 | 15.42 | 15.07 | 15.28 | 3.1M |
| 2025-04-24 | 15.35 | 15.49 | 15.01 | 15.16 | 4.1M |
| 2025-04-23 | 15.25 | 15.51 | 15.22 | 15.47 | 4.8M |
| 2025-04-22 | 15.03 | 15.15 | 14.90 | 15.04 | 3.1M |
| 2025-04-21 | 14.77 | 15.05 | 14.70 | 15.03 | 2.4M |
| 2025-04-18 | 14.72 | 14.94 | 14.63 | 14.83 | 2.6M |
| 2025-04-17 | 14.60 | 14.99 | 14.51 | 14.77 | 3.3M |
| 2025-04-16 | 14.94 | 14.94 | 14.37 | 14.64 | 3.8M |
| 2025-04-15 | 14.96 | 15.10 | 14.73 | 14.94 | 3.3M |
| 2025-04-14 | 15.06 | 15.18 | 14.72 | 14.95 | 5.8M |
| 2025-04-11 | 14.11 | 15.17 | 14.11 | 14.71 | 7.4M |
| 2025-04-10 | 14.39 | 14.76 | 14.29 | 14.30 | 6.5M |
| 2025-04-09 | 13.29 | 14.05 | 12.31 | 13.90 | 7.9M |
| 2025-04-08 | 13.51 | 13.93 | 13.08 | 13.50 | 7.7M |
| 2025-04-07 | 15.30 | 15.33 | 13.06 | 13.06 | 9.9M |
| 2025-04-03 | 16.27 | 16.57 | 16.11 | 16.32 | 3.9M |
| 2025-04-02 | 16.42 | 16.78 | 16.42 | 16.51 | 4.1M |
| 2025-04-01 | 16.70 | 16.94 | 16.50 | 16.59 | 6.7M |
| 2025-03-31 | 16.14 | 17.22 | 15.79 | 16.75 | 11.4M |
| 2025-03-28 | 16.50 | 16.78 | 16.16 | 16.18 | 3.8M |
| 2025-03-27 | 16.66 | 16.83 | 16.30 | 16.50 | 3.5M |
| 2025-03-26 | 16.35 | 17.02 | 16.25 | 16.67 | 5.3M |
| 2025-03-25 | 16.46 | 16.76 | 16.25 | 16.38 | 4.9M |
| 2025-03-24 | 17.46 | 17.56 | 15.99 | 16.57 | 10.1M |
| 2025-03-21 | 17.83 | 17.98 | 17.40 | 17.45 | 6.6M |
| 2025-03-20 | 17.89 | 18.18 | 17.74 | 18.01 | 8.4M |
| 2025-03-19 | 17.95 | 18.18 | 17.75 | 17.85 | 7.3M |
| 2025-03-18 | 17.96 | 18.31 | 17.75 | 18.07 | 12.5M |
| 2025-03-17 | 17.27 | 18.05 | 17.21 | 17.96 | 11.8M |
| 2025-03-14 | 16.88 | 17.25 | 16.71 | 17.19 | 5.1M |
| 2025-03-13 | 17.40 | 17.46 | 16.66 | 16.89 | 7.4M |
| 2025-03-12 | 17.48 | 17.70 | 17.43 | 17.50 | 5.1M |
| 2025-03-11 | 17.33 | 17.63 | 17.20 | 17.46 | 5.8M |
| 2025-03-10 | 17.66 | 17.85 | 17.40 | 17.55 | 7.3M |
| 2025-03-07 | 18.00 | 18.48 | 17.69 | 17.88 | 14.5M |
| 2025-03-06 | 17.80 | 18.25 | 17.59 | 18.07 | 12.0M |
| 2025-03-05 | 17.14 | 17.73 | 16.99 | 17.70 | 7.3M |
| 2025-03-04 | 16.70 | 17.25 | 16.69 | 17.22 | 4.7M |
| 2025-03-03 | 16.76 | 17.23 | 16.50 | 16.76 | 4.7M |
| 2025-02-28 | 17.68 | 17.80 | 16.69 | 16.75 | 7.2M |
| 2025-02-27 | 17.88 | 17.97 | 17.40 | 17.70 | 6.7M |
| 2025-02-26 | 18.03 | 18.15 | 17.84 | 17.94 | 8.1M |
| 2025-02-25 | 17.45 | 18.23 | 17.36 | 17.93 | 9.7M |
| 2025-02-24 | 17.66 | 17.71 | 17.37 | 17.66 | 6.4M |
| 2025-02-21 | 17.60 | 17.85 | 17.52 | 17.73 | 8.9M |
| 2025-02-20 | 17.25 | 17.79 | 17.10 | 17.67 | 10.6M |
| 2025-02-19 | 16.60 | 17.24 | 16.60 | 17.23 | 5.9M |
| 2025-02-18 | 17.20 | 17.39 | 16.60 | 16.66 | 5.4M |
| 2025-02-17 | 16.90 | 17.26 | 16.89 | 17.18 | 5.1M |
| 2025-02-14 | 17.07 | 17.14 | 16.78 | 16.91 | 5.6M |
| 2025-02-13 | 17.40 | 17.45 | 17.00 | 17.00 | 6.7M |
| 2025-02-12 | 17.30 | 17.60 | 17.29 | 17.47 | 5.9M |
| 2025-02-11 | 17.38 | 17.57 | 17.28 | 17.41 | 5.5M |
| 2025-02-10 | 17.39 | 17.69 | 17.26 | 17.46 | 6.3M |
| 2025-02-07 | 17.32 | 17.75 | 17.18 | 17.45 | 10.1M |
| 2025-02-06 | 16.80 | 17.34 | 16.74 | 17.33 | 7.7M |
| 2025-02-05 | 16.70 | 17.12 | 16.65 | 16.93 | 5.8M |
| 2025-01-27 | 16.97 | 17.10 | 16.55 | 16.56 | 4.6M |
| 2025-01-24 | 16.46 | 16.90 | 16.35 | 16.85 | 5.8M |
| 2025-01-23 | 16.61 | 17.06 | 16.35 | 16.37 | 6.7M |
| 2025-01-22 | 16.40 | 16.63 | 16.33 | 16.37 | 5.8M |
| 2025-01-21 | 16.39 | 16.43 | 16.09 | 16.37 | 4.3M |
| 2025-01-20 | 16.08 | 16.33 | 16.02 | 16.23 | 4.1M |
| 2025-01-17 | 15.84 | 16.14 | 15.75 | 15.98 | 3.5M |
| 2025-01-16 | 16.01 | 16.20 | 15.78 | 15.97 | 5.0M |
| 2025-01-15 | 16.14 | 16.15 | 15.77 | 15.86 | 4.2M |
| 2025-01-14 | 15.30 | 16.10 | 15.26 | 16.05 | 6.9M |
| 2025-01-13 | 14.85 | 15.61 | 14.56 | 15.23 | 5.4M |
| 2025-01-10 | 15.35 | 15.73 | 15.01 | 15.03 | 5.0M |
| 2025-01-09 | 15.25 | 15.58 | 15.24 | 15.47 | 4.2M |
| 2025-01-08 | 15.29 | 15.42 | 14.69 | 15.32 | 5.3M |
| 2025-01-07 | 14.70 | 15.37 | 14.68 | 15.36 | 5.4M |
| 2025-01-06 | 14.95 | 15.05 | 14.36 | 14.70 | 5.0M |
| 2025-01-03 | 15.79 | 15.96 | 14.96 | 14.97 | 6.5M |
| 2025-01-02 | 16.20 | 16.41 | 15.51 | 15.70 | 5.2M |