40.23
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 38.85 | 39.31 | 38.71 | 39.10 | 340.0K |
| 09:35 | 39.05 | 39.29 | 39.00 | 39.15 | 99.7K |
| 09:40 | 39.15 | 39.36 | 38.80 | 38.80 | 224.4K |
| 09:45 | 38.80 | 38.93 | 38.57 | 38.66 | 276.9K |
| 09:50 | 38.64 | 38.80 | 38.48 | 38.50 | 126.2K |
| 09:55 | 38.48 | 38.54 | 38.23 | 38.43 | 82.9K |
| 10:00 | 38.44 | 38.44 | 38.26 | 38.34 | 103.3K |
| 10:05 | 38.37 | 38.39 | 38.10 | 38.32 | 269.7K |
| 10:10 | 38.39 | 38.48 | 38.36 | 38.42 | 67.1K |
| 10:15 | 38.42 | 38.62 | 38.42 | 38.59 | 66.3K |
| 10:20 | 38.59 | 38.81 | 38.56 | 38.76 | 43.6K |
| 10:25 | 38.82 | 38.93 | 38.60 | 38.62 | 66.3K |
| 10:30 | 38.62 | 38.73 | 38.46 | 38.51 | 51.7K |
| 10:35 | 38.51 | 38.60 | 38.45 | 38.54 | 65.1K |
| 10:40 | 38.57 | 38.82 | 38.57 | 38.72 | 45.2K |
| 10:45 | 38.68 | 38.90 | 38.68 | 38.73 | 31.0K |
| 10:50 | 38.69 | 39.05 | 38.68 | 38.94 | 121.8K |
| 10:55 | 39.00 | 39.03 | 38.89 | 38.90 | 31.1K |
| 11:00 | 38.90 | 39.05 | 38.90 | 39.00 | 75.3K |
| 11:05 | 39.05 | 39.05 | 38.87 | 38.99 | 47.2K |
| 11:10 | 39.03 | 39.03 | 38.88 | 39.02 | 60.5K |
| 11:15 | 39.05 | 39.20 | 38.80 | 38.83 | 120.8K |
| 11:20 | 38.91 | 38.91 | 38.73 | 38.75 | 34.3K |
| 11:25 | 38.75 | 38.75 | 38.63 | 38.74 | 19.7K |
| 13:00 | 38.67 | 38.88 | 38.60 | 38.64 | 106.6K |
| 13:05 | 38.61 | 38.70 | 38.56 | 38.64 | 42.1K |
| 13:10 | 38.64 | 38.65 | 38.40 | 38.55 | 93.6K |
| 13:15 | 38.47 | 38.57 | 38.42 | 38.53 | 46.9K |
| 13:20 | 38.49 | 38.60 | 38.49 | 38.50 | 40.0K |
| 13:25 | 38.56 | 38.60 | 38.49 | 38.50 | 30.8K |
| 13:30 | 38.50 | 38.52 | 38.35 | 38.43 | 55.1K |
| 13:35 | 38.43 | 38.43 | 38.27 | 38.27 | 39.8K |
| 13:40 | 38.27 | 38.39 | 38.23 | 38.28 | 50.6K |
| 13:45 | 38.23 | 38.31 | 38.21 | 38.31 | 55.1K |
| 13:50 | 38.28 | 38.35 | 38.13 | 38.23 | 94.1K |
| 13:55 | 38.23 | 38.29 | 38.12 | 38.13 | 48.5K |
| 14:00 | 38.12 | 38.35 | 38.11 | 38.28 | 39.1K |
| 14:05 | 38.32 | 38.32 | 38.12 | 38.23 | 29.9K |
| 14:10 | 38.21 | 38.21 | 38.03 | 38.06 | 60.3K |
| 14:15 | 38.03 | 38.18 | 38.03 | 38.10 | 83.4K |
| 14:20 | 38.10 | 38.24 | 38.05 | 38.05 | 48.5K |
| 14:25 | 38.07 | 38.11 | 37.92 | 38.10 | 95.9K |
| 14:30 | 38.10 | 38.15 | 37.95 | 37.99 | 76.7K |
| 14:35 | 38.00 | 38.09 | 37.93 | 37.98 | 73.5K |
| 14:40 | 37.98 | 38.03 | 37.93 | 38.00 | 64.9K |
| 14:45 | 38.08 | 38.14 | 37.88 | 38.05 | 81.6K |
| 14:50 | 38.04 | 38.04 | 37.74 | 37.89 | 163.7K |
| 14:55 | 37.82 | 37.95 | 37.80 | 37.90 | 33.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 37.66 | 41.40 | 37.66 | 40.23 | 8.3M |
| 2025-09-26 | 38.98 | 39.36 | 37.73 | 37.78 | 4.1M |
| 2025-09-25 | 40.25 | 40.25 | 38.19 | 39.05 | 4.0M |
| 2025-09-24 | 40.00 | 40.38 | 38.68 | 38.96 | 6.9M |
| 2025-09-23 | 41.72 | 42.99 | 39.00 | 40.38 | 9.7M |
| 2025-09-22 | 41.04 | 42.30 | 40.24 | 41.67 | 7.3M |
| 2025-09-19 | 42.51 | 43.66 | 40.50 | 40.65 | 8.5M |
| 2025-09-18 | 44.72 | 48.18 | 42.00 | 43.10 | 16.5M |
| 2025-09-17 | 43.01 | 46.82 | 43.01 | 44.75 | 13.4M |
| 2025-09-16 | 38.96 | 42.50 | 38.62 | 41.80 | 12.0M |
| 2025-09-15 | 37.89 | 38.99 | 36.61 | 38.70 | 9.0M |
| 2025-09-12 | 36.22 | 40.27 | 36.00 | 37.83 | 14.6M |
| 2025-09-11 | 35.84 | 35.94 | 34.11 | 35.80 | 7.2M |
| 2025-09-10 | 36.22 | 36.64 | 33.85 | 35.84 | 11.5M |
| 2025-09-09 | 34.46 | 39.21 | 33.54 | 36.52 | 12.9M |
| 2025-09-08 | 33.00 | 34.88 | 31.61 | 34.88 | 13.6M |
| 2025-09-05 | 28.60 | 31.92 | 28.60 | 31.83 | 11.8M |
| 2025-09-04 | 30.63 | 31.07 | 27.51 | 27.97 | 10.8M |
| 2025-09-03 | 34.07 | 34.73 | 30.70 | 30.77 | 12.4M |
| 2025-09-02 | 32.43 | 34.99 | 29.30 | 33.13 | 17.0M |
| 2025-09-01 | 32.60 | 34.50 | 30.78 | 32.74 | 8.4M |
| 2025-08-29 | 32.99 | 33.59 | 31.32 | 31.97 | 7.6M |
| 2025-08-28 | 30.67 | 33.20 | 30.37 | 32.67 | 9.3M |
| 2025-08-27 | 31.57 | 32.73 | 30.43 | 31.02 | 9.1M |
| 2025-08-26 | 32.23 | 34.25 | 31.60 | 32.00 | 10.3M |
| 2025-08-25 | 30.45 | 32.60 | 28.96 | 31.61 | 10.8M |
| 2025-08-22 | 29.82 | 31.09 | 28.12 | 30.72 | 11.2M |
| 2025-08-21 | 26.40 | 31.61 | 25.83 | 30.12 | 15.6M |
| 2025-08-20 | 23.87 | 27.88 | 23.87 | 26.98 | 11.2M |
| 2025-08-19 | 23.34 | 24.35 | 22.95 | 24.00 | 4.0M |
| 2025-08-18 | 23.55 | 23.67 | 23.16 | 23.26 | 1.9M |
| 2025-08-15 | 22.78 | 23.66 | 22.59 | 23.49 | 2.9M |
| 2025-08-14 | 23.88 | 23.88 | 22.68 | 22.69 | 2.6M |
| 2025-08-13 | 23.50 | 23.76 | 23.13 | 23.59 | 2.0M |
| 2025-08-12 | 24.23 | 24.24 | 23.39 | 23.50 | 2.0M |
| 2025-08-11 | 23.85 | 24.15 | 23.45 | 24.02 | 2.7M |
| 2025-08-08 | 23.40 | 24.30 | 23.15 | 23.79 | 3.7M |
| 2025-08-07 | 23.61 | 23.82 | 23.21 | 23.56 | 2.4M |
| 2025-08-06 | 23.15 | 23.97 | 23.02 | 23.64 | 3.0M |
| 2025-08-05 | 23.21 | 23.88 | 22.95 | 23.20 | 2.7M |
| 2025-08-04 | 22.21 | 23.13 | 21.90 | 23.10 | 3.6M |
| 2025-08-01 | 21.54 | 22.50 | 21.54 | 22.23 | 3.6M |
| 2025-07-31 | 22.02 | 22.62 | 21.53 | 21.69 | 2.3M |
| 2025-07-30 | 22.57 | 22.57 | 21.90 | 22.17 | 1.9M |
| 2025-07-29 | 22.56 | 22.79 | 22.22 | 22.57 | 1.8M |
| 2025-07-28 | 22.20 | 22.95 | 22.16 | 22.68 | 3.5M |
| 2025-07-25 | 21.70 | 22.45 | 21.41 | 22.16 | 2.2M |
| 2025-07-24 | 22.05 | 22.05 | 21.40 | 21.70 | 2.9M |
| 2025-07-23 | 22.16 | 22.44 | 21.72 | 21.84 | 2.8M |
| 2025-07-22 | 22.60 | 22.86 | 21.82 | 21.94 | 2.8M |
| 2025-07-21 | 22.13 | 23.19 | 22.10 | 22.59 | 3.7M |
| 2025-07-18 | 21.96 | 22.17 | 21.63 | 22.11 | 2.4M |
| 2025-07-17 | 22.25 | 22.46 | 21.88 | 22.07 | 2.1M |
| 2025-07-16 | 22.49 | 22.60 | 21.86 | 22.25 | 3.7M |
| 2025-07-15 | 22.83 | 23.20 | 22.40 | 22.68 | 3.0M |
| 2025-07-14 | 21.88 | 23.26 | 21.71 | 22.80 | 5.2M |
| 2025-07-11 | 21.41 | 22.27 | 21.24 | 21.91 | 4.8M |
| 2025-07-10 | 22.83 | 22.95 | 21.50 | 21.59 | 6.8M |
| 2025-07-09 | 22.76 | 24.16 | 22.51 | 22.83 | 8.5M |
| 2025-07-08 | 22.37 | 22.63 | 21.81 | 22.34 | 5.2M |
| 2025-07-07 | 22.03 | 22.78 | 21.89 | 22.21 | 6.9M |
| 2025-07-04 | 20.81 | 23.80 | 20.75 | 22.50 | 11.6M |
| 2025-07-03 | 20.75 | 20.98 | 20.40 | 20.89 | 3.2M |
| 2025-07-02 | 21.06 | 21.22 | 20.51 | 20.73 | 5.0M |
| 2025-07-01 | 21.59 | 21.98 | 21.08 | 21.23 | 10.0M |
| 2025-06-30 | 19.54 | 23.15 | 19.53 | 22.11 | 13.2M |
| 2025-06-27 | 19.57 | 19.79 | 19.21 | 19.44 | 1.9M |
| 2025-06-26 | 19.46 | 20.00 | 19.18 | 19.50 | 3.6M |
| 2025-06-25 | 19.63 | 20.15 | 19.31 | 19.37 | 4.1M |
| 2025-06-24 | 20.14 | 20.32 | 19.35 | 19.58 | 5.1M |
| 2025-06-23 | 18.98 | 20.18 | 18.79 | 20.04 | 3.0M |
| 2025-06-20 | 20.00 | 20.00 | 19.00 | 19.21 | 2.5M |
| 2025-06-19 | 20.00 | 20.39 | 19.34 | 19.56 | 3.2M |
| 2025-06-18 | 19.67 | 20.28 | 19.63 | 20.03 | 3.6M |
| 2025-06-17 | 19.66 | 20.20 | 19.50 | 19.71 | 4.1M |
| 2025-06-16 | 20.39 | 20.47 | 19.44 | 19.60 | 5.0M |
| 2025-06-13 | 20.50 | 20.83 | 20.10 | 20.47 | 2.5M |
| 2025-06-12 | 20.65 | 21.16 | 20.18 | 20.60 | 3.6M |
| 2025-06-11 | 20.62 | 21.18 | 20.35 | 20.75 | 3.8M |
| 2025-06-10 | 20.52 | 21.72 | 20.49 | 20.87 | 7.0M |
| 2025-06-09 | 20.02 | 20.74 | 19.86 | 20.52 | 3.9M |
| 2025-06-06 | 20.70 | 20.81 | 20.01 | 20.02 | 4.3M |
| 2025-06-05 | 20.20 | 21.21 | 20.00 | 20.68 | 5.6M |
| 2025-06-04 | 18.88 | 20.18 | 18.56 | 19.79 | 5.8M |
| 2025-06-03 | 18.77 | 19.08 | 18.62 | 18.74 | 2.9M |
| 2025-05-30 | 19.68 | 19.70 | 18.81 | 18.94 | 3.7M |
| 2025-05-29 | 19.20 | 20.20 | 18.98 | 19.50 | 6.4M |
| 2025-05-28 | 18.78 | 19.99 | 18.77 | 19.10 | 8.0M |
| 2025-05-27 | 17.85 | 19.50 | 17.70 | 18.76 | 8.1M |
| 2025-05-26 | 17.74 | 17.95 | 17.48 | 17.59 | 2.0M |
| 2025-05-23 | 17.37 | 18.00 | 17.07 | 17.60 | 3.1M |
| 2025-05-22 | 17.46 | 18.00 | 17.28 | 17.34 | 1.5M |
| 2025-05-21 | 17.56 | 18.15 | 17.34 | 17.65 | 2.1M |
| 2025-05-20 | 17.45 | 17.69 | 17.07 | 17.63 | 1.5M |
| 2025-05-19 | 17.20 | 17.36 | 16.86 | 17.22 | 1.3M |
| 2025-05-16 | 16.59 | 17.19 | 16.59 | 16.98 | 1.1M |
| 2025-05-15 | 16.84 | 17.05 | 16.60 | 16.92 | 1.1M |
| 2025-05-14 | 16.89 | 17.26 | 16.73 | 16.79 | 1.5M |
| 2025-05-13 | 17.23 | 17.32 | 16.86 | 16.94 | 1.5M |
| 2025-05-12 | 16.85 | 17.20 | 16.77 | 17.04 | 1.3M |
| 2025-05-09 | 16.98 | 17.17 | 16.71 | 16.79 | 1.4M |
| 2025-05-08 | 16.49 | 17.19 | 16.48 | 17.05 | 2.2M |
| 2025-05-07 | 16.61 | 16.82 | 16.37 | 16.56 | 2.6M |
| 2025-05-06 | 16.53 | 16.78 | 16.20 | 16.31 | 3.1M |
| 2025-04-30 | 15.93 | 16.61 | 15.92 | 16.46 | 2.3M |
| 2025-04-29 | 15.18 | 16.16 | 15.16 | 15.98 | 1.8M |
| 2025-04-28 | 15.59 | 15.63 | 15.14 | 15.38 | 1.6M |
| 2025-04-25 | 15.54 | 15.70 | 15.30 | 15.64 | 1.5M |
| 2025-04-24 | 15.73 | 15.90 | 15.36 | 15.55 | 1.5M |
| 2025-04-23 | 15.48 | 15.84 | 15.48 | 15.72 | 0.9M |
| 2025-04-22 | 15.46 | 15.53 | 15.29 | 15.48 | 1.0M |
| 2025-04-21 | 15.20 | 15.47 | 15.02 | 15.34 | 1.4M |
| 2025-04-18 | 15.11 | 15.26 | 14.75 | 15.15 | 1.2M |
| 2025-04-17 | 14.67 | 15.18 | 14.60 | 15.16 | 2.2M |
| 2025-04-16 | 15.26 | 15.36 | 14.45 | 14.63 | 2.3M |
| 2025-04-15 | 15.18 | 15.48 | 15.08 | 15.30 | 0.9M |
| 2025-04-14 | 14.92 | 15.50 | 14.92 | 15.22 | 1.4M |
| 2025-04-11 | 14.58 | 15.00 | 14.58 | 14.75 | 1.4M |
| 2025-04-10 | 14.43 | 15.18 | 14.43 | 14.76 | 2.9M |
| 2025-04-09 | 13.33 | 14.24 | 12.52 | 14.17 | 2.1M |
| 2025-04-08 | 13.48 | 14.19 | 13.25 | 13.68 | 1.9M |
| 2025-04-07 | 15.03 | 15.57 | 13.18 | 13.21 | 3.0M |
| 2025-04-03 | 16.54 | 16.87 | 16.11 | 16.48 | 1.1M |
| 2025-04-02 | 16.63 | 16.96 | 16.50 | 16.65 | 1.1M |
| 2025-04-01 | 16.44 | 16.90 | 16.39 | 16.63 | 1.3M |
| 2025-03-31 | 16.29 | 16.47 | 15.97 | 16.24 | 1.6M |
| 2025-03-28 | 16.73 | 16.97 | 16.30 | 16.48 | 1.4M |
| 2025-03-27 | 17.11 | 17.25 | 16.53 | 16.76 | 1.4M |
| 2025-03-26 | 16.62 | 17.38 | 16.28 | 17.18 | 2.3M |
| 2025-03-25 | 16.33 | 16.74 | 15.98 | 16.60 | 2.7M |
| 2025-03-24 | 17.79 | 17.93 | 15.90 | 16.30 | 3.9M |
| 2025-03-21 | 18.15 | 18.41 | 17.73 | 17.79 | 1.9M |
| 2025-03-20 | 18.19 | 18.29 | 17.86 | 18.11 | 1.2M |
| 2025-03-19 | 18.39 | 18.50 | 18.05 | 18.19 | 1.4M |
| 2025-03-18 | 18.11 | 18.65 | 18.09 | 18.39 | 1.6M |
| 2025-03-17 | 17.92 | 18.40 | 17.68 | 18.10 | 2.0M |
| 2025-03-14 | 17.44 | 17.94 | 17.11 | 17.79 | 1.6M |
| 2025-03-13 | 17.77 | 17.87 | 17.15 | 17.48 | 1.4M |
| 2025-03-12 | 17.62 | 18.03 | 17.42 | 17.83 | 1.7M |
| 2025-03-11 | 17.63 | 17.80 | 17.27 | 17.64 | 1.4M |
| 2025-03-10 | 17.99 | 18.06 | 17.61 | 17.74 | 1.2M |
| 2025-03-07 | 17.95 | 18.09 | 17.65 | 17.77 | 1.2M |
| 2025-03-06 | 17.60 | 18.06 | 17.60 | 17.86 | 2.1M |
| 2025-03-05 | 17.60 | 17.69 | 17.20 | 17.60 | 1.0M |
| 2025-03-04 | 17.24 | 17.72 | 17.24 | 17.60 | 1.0M |
| 2025-03-03 | 17.19 | 17.86 | 17.10 | 17.41 | 1.6M |
| 2025-02-28 | 17.87 | 18.04 | 17.09 | 17.14 | 1.8M |
| 2025-02-27 | 18.19 | 18.34 | 17.58 | 17.87 | 2.0M |
| 2025-02-26 | 17.82 | 18.34 | 17.71 | 18.20 | 2.1M |
| 2025-02-25 | 17.90 | 18.14 | 17.59 | 17.72 | 2.1M |
| 2025-02-24 | 18.09 | 18.09 | 17.50 | 17.91 | 2.7M |
| 2025-02-21 | 17.79 | 18.05 | 17.50 | 17.90 | 2.5M |
| 2025-02-20 | 17.20 | 17.61 | 17.14 | 17.60 | 1.5M |
| 2025-02-19 | 16.43 | 17.28 | 16.43 | 17.20 | 1.6M |
| 2025-02-18 | 17.16 | 17.37 | 16.46 | 16.51 | 1.4M |
| 2025-02-17 | 16.83 | 17.22 | 16.81 | 17.06 | 1.2M |
| 2025-02-14 | 16.83 | 17.00 | 16.76 | 16.90 | 0.7M |
| 2025-02-13 | 17.20 | 17.20 | 16.70 | 16.84 | 1.1M |
| 2025-02-12 | 17.29 | 17.29 | 16.84 | 17.10 | 1.2M |
| 2025-02-11 | 17.34 | 17.50 | 17.07 | 17.12 | 0.9M |
| 2025-02-10 | 17.05 | 17.43 | 16.97 | 17.34 | 1.2M |
| 2025-02-07 | 17.39 | 17.54 | 16.78 | 17.00 | 2.2M |
| 2025-02-06 | 16.65 | 17.40 | 16.51 | 17.34 | 2.7M |
| 2025-02-05 | 16.23 | 16.77 | 16.06 | 16.65 | 1.6M |
| 2025-01-27 | 16.38 | 16.95 | 16.16 | 16.23 | 1.4M |
| 2025-01-24 | 16.11 | 16.44 | 15.99 | 16.36 | 1.1M |
| 2025-01-23 | 16.38 | 16.61 | 16.08 | 16.09 | 1.3M |
| 2025-01-22 | 15.83 | 16.21 | 15.62 | 16.01 | 1.5M |
| 2025-01-21 | 16.24 | 16.25 | 15.73 | 15.90 | 1.4M |
| 2025-01-20 | 15.69 | 16.22 | 15.58 | 16.05 | 1.8M |
| 2025-01-17 | 15.45 | 15.68 | 15.35 | 15.54 | 0.8M |
| 2025-01-16 | 15.77 | 15.93 | 15.44 | 15.61 | 1.1M |
| 2025-01-15 | 15.80 | 16.04 | 15.52 | 15.61 | 1.2M |
| 2025-01-14 | 14.82 | 15.73 | 14.80 | 15.73 | 1.6M |
| 2025-01-13 | 14.53 | 14.85 | 14.04 | 14.67 | 1.4M |
| 2025-01-10 | 15.56 | 15.69 | 14.64 | 14.67 | 1.5M |
| 2025-01-09 | 15.36 | 15.73 | 15.04 | 15.41 | 1.0M |
| 2025-01-08 | 15.71 | 15.72 | 14.85 | 15.36 | 1.6M |
| 2025-01-07 | 15.12 | 15.71 | 14.92 | 15.65 | 1.5M |
| 2025-01-06 | 15.29 | 15.29 | 14.38 | 15.05 | 1.7M |
| 2025-01-03 | 16.22 | 16.83 | 14.97 | 15.07 | 2.9M |
| 2025-01-02 | 16.90 | 17.04 | 15.91 | 16.10 | 2.6M |