25.56
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.50 | 26.52 | 26.25 | 26.31 | 2,763.7K |
| 09:35 | 26.29 | 26.44 | 26.20 | 26.27 | 2,045.6K |
| 09:40 | 26.29 | 26.37 | 26.23 | 26.25 | 1,119.7K |
| 09:45 | 26.24 | 26.32 | 26.21 | 26.27 | 1,056.4K |
| 09:50 | 26.28 | 26.28 | 26.00 | 26.01 | 2,310.8K |
| 09:55 | 26.02 | 26.09 | 25.97 | 26.04 | 2,082.9K |
| 10:00 | 26.04 | 26.05 | 25.91 | 25.99 | 1,273.4K |
| 10:05 | 25.98 | 26.04 | 25.94 | 26.03 | 939.6K |
| 10:10 | 26.02 | 26.02 | 25.92 | 25.96 | 900.9K |
| 10:15 | 25.97 | 26.00 | 25.86 | 25.89 | 1,145.9K |
| 10:20 | 25.90 | 25.94 | 25.83 | 25.94 | 1,109.0K |
| 10:25 | 25.94 | 25.96 | 25.83 | 25.87 | 589.6K |
| 10:30 | 25.87 | 25.93 | 25.87 | 25.91 | 397.3K |
| 10:35 | 25.91 | 25.91 | 25.78 | 25.85 | 1,184.0K |
| 10:40 | 25.86 | 25.88 | 25.80 | 25.88 | 415.9K |
| 10:45 | 25.88 | 25.97 | 25.88 | 25.95 | 304.6K |
| 10:50 | 25.96 | 25.99 | 25.93 | 25.95 | 266.0K |
| 10:55 | 25.97 | 26.01 | 25.95 | 25.95 | 208.9K |
| 11:00 | 25.95 | 26.04 | 25.95 | 26.04 | 330.1K |
| 11:05 | 26.03 | 26.04 | 25.98 | 26.00 | 344.0K |
| 11:10 | 26.02 | 26.02 | 25.96 | 26.00 | 259.0K |
| 11:15 | 26.00 | 26.01 | 25.89 | 25.91 | 208.3K |
| 11:20 | 25.90 | 25.91 | 25.86 | 25.88 | 277.8K |
| 11:25 | 25.89 | 25.90 | 25.86 | 25.89 | 236.6K |
| 13:00 | 25.89 | 25.89 | 25.80 | 25.84 | 754.4K |
| 13:05 | 25.85 | 25.94 | 25.82 | 25.92 | 317.4K |
| 13:10 | 25.93 | 25.95 | 25.89 | 25.95 | 245.5K |
| 13:15 | 25.93 | 25.96 | 25.90 | 25.93 | 278.8K |
| 13:20 | 25.95 | 26.02 | 25.93 | 25.98 | 465.0K |
| 13:25 | 25.99 | 26.00 | 25.93 | 25.94 | 184.4K |
| 13:30 | 25.95 | 25.95 | 25.87 | 25.88 | 173.1K |
| 13:35 | 25.87 | 25.90 | 25.82 | 25.85 | 381.2K |
| 13:40 | 25.85 | 25.90 | 25.83 | 25.86 | 377.5K |
| 13:45 | 25.86 | 25.93 | 25.83 | 25.93 | 281.9K |
| 13:50 | 25.93 | 25.96 | 25.80 | 25.82 | 764.1K |
| 13:55 | 25.82 | 25.84 | 25.73 | 25.73 | 806.1K |
| 14:00 | 25.74 | 25.80 | 25.72 | 25.78 | 822.6K |
| 14:05 | 25.80 | 25.80 | 25.73 | 25.74 | 947.6K |
| 14:10 | 25.74 | 25.74 | 25.65 | 25.65 | 1,141.5K |
| 14:15 | 25.65 | 25.76 | 25.65 | 25.73 | 407.0K |
| 14:20 | 25.73 | 25.76 | 25.66 | 25.67 | 437.3K |
| 14:25 | 25.67 | 25.71 | 25.60 | 25.65 | 720.4K |
| 14:30 | 25.66 | 25.70 | 25.55 | 25.60 | 1,128.8K |
| 14:35 | 25.60 | 25.63 | 25.57 | 25.58 | 557.5K |
| 14:40 | 25.59 | 25.70 | 25.58 | 25.68 | 673.0K |
| 14:45 | 25.68 | 25.74 | 25.66 | 25.68 | 880.3K |
| 14:50 | 25.68 | 25.69 | 25.58 | 25.58 | 838.7K |
| 14:55 | 25.59 | 25.60 | 25.56 | 25.57 | 536.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.54 | 26.60 | 25.55 | 25.56 | 36.2M |
| 2025-09-25 | 26.59 | 27.21 | 26.13 | 26.68 | 46.6M |
| 2025-09-24 | 25.61 | 26.63 | 25.36 | 26.37 | 41.3M |
| 2025-09-23 | 26.30 | 26.40 | 25.05 | 25.80 | 33.2M |
| 2025-09-22 | 25.51 | 26.24 | 25.51 | 26.20 | 32.0M |
| 2025-09-19 | 25.71 | 25.95 | 25.39 | 25.41 | 23.6M |
| 2025-09-18 | 25.91 | 26.65 | 25.46 | 25.75 | 44.4M |
| 2025-09-17 | 25.89 | 26.15 | 25.60 | 25.99 | 31.5M |
| 2025-09-16 | 25.54 | 26.12 | 25.46 | 25.87 | 26.8M |
| 2025-09-15 | 25.80 | 25.95 | 25.47 | 25.54 | 25.9M |
| 2025-09-12 | 26.41 | 26.47 | 25.70 | 25.72 | 34.3M |
| 2025-09-11 | 24.80 | 26.90 | 24.50 | 26.47 | 51.7M |
| 2025-09-10 | 24.87 | 25.45 | 24.80 | 24.89 | 21.3M |
| 2025-09-09 | 25.48 | 25.51 | 24.75 | 24.88 | 25.2M |
| 2025-09-08 | 25.55 | 25.75 | 24.90 | 25.52 | 32.4M |
| 2025-09-05 | 24.66 | 25.48 | 24.33 | 25.42 | 34.2M |
| 2025-09-04 | 25.65 | 26.19 | 23.93 | 24.38 | 48.4M |
| 2025-09-03 | 26.10 | 26.56 | 25.38 | 25.49 | 39.0M |
| 2025-09-02 | 27.08 | 27.09 | 25.72 | 25.95 | 51.7M |
| 2025-09-01 | 27.92 | 27.96 | 27.05 | 27.20 | 37.8M |
| 2025-08-29 | 27.93 | 28.20 | 27.30 | 27.58 | 46.4M |
| 2025-08-28 | 27.28 | 28.28 | 26.75 | 27.81 | 58.6M |
| 2025-08-27 | 27.48 | 28.19 | 26.70 | 26.70 | 57.0M |
| 2025-08-26 | 26.72 | 27.86 | 26.63 | 27.46 | 56.3M |
| 2025-08-25 | 26.82 | 27.20 | 26.51 | 26.98 | 49.5M |
| 2025-08-22 | 26.68 | 26.85 | 26.32 | 26.62 | 39.1M |
| 2025-08-21 | 26.85 | 27.55 | 26.55 | 26.71 | 50.7M |
| 2025-08-20 | 26.05 | 27.20 | 25.75 | 27.17 | 67.8M |
| 2025-08-19 | 26.21 | 26.30 | 25.70 | 25.91 | 29.5M |
| 2025-08-18 | 25.95 | 26.50 | 25.65 | 26.02 | 53.6M |
| 2025-08-15 | 24.23 | 26.50 | 24.13 | 25.95 | 76.8M |
| 2025-08-14 | 24.59 | 24.80 | 23.98 | 24.25 | 30.7M |
| 2025-08-13 | 24.32 | 24.64 | 24.21 | 24.56 | 28.4M |
| 2025-08-12 | 24.37 | 24.60 | 24.11 | 24.28 | 17.2M |
| 2025-08-11 | 23.85 | 24.42 | 23.85 | 24.37 | 18.9M |
| 2025-08-08 | 24.04 | 24.14 | 23.67 | 23.82 | 20.4M |
| 2025-08-07 | 24.84 | 25.20 | 24.12 | 24.14 | 29.3M |
| 2025-08-06 | 24.02 | 24.51 | 23.98 | 24.35 | 20.2M |
| 2025-08-05 | 23.89 | 24.34 | 23.87 | 24.15 | 19.1M |
| 2025-08-04 | 23.70 | 23.94 | 23.54 | 23.87 | 14.4M |
| 2025-08-01 | 23.73 | 24.12 | 23.64 | 23.76 | 15.8M |
| 2025-07-31 | 24.20 | 24.62 | 23.71 | 23.87 | 28.3M |
| 2025-07-30 | 24.26 | 24.93 | 23.97 | 24.11 | 28.4M |
| 2025-07-29 | 24.67 | 24.93 | 23.95 | 24.44 | 36.2M |
| 2025-07-28 | 24.30 | 25.38 | 23.86 | 24.76 | 46.0M |
| 2025-07-25 | 24.34 | 24.69 | 24.20 | 24.28 | 23.6M |
| 2025-07-24 | 23.88 | 24.98 | 23.85 | 24.54 | 45.0M |
| 2025-07-23 | 23.83 | 24.38 | 23.36 | 23.74 | 36.3M |
| 2025-07-22 | 22.84 | 25.00 | 22.80 | 23.81 | 73.1M |
| 2025-07-21 | 22.21 | 22.97 | 22.19 | 22.91 | 22.5M |
| 2025-07-18 | 22.44 | 22.54 | 22.16 | 22.26 | 13.6M |
| 2025-07-17 | 21.83 | 22.65 | 21.81 | 22.47 | 24.7M |
| 2025-07-16 | 21.96 | 22.26 | 21.76 | 21.84 | 15.5M |
| 2025-07-15 | 22.13 | 22.33 | 21.81 | 21.97 | 14.0M |
| 2025-07-14 | 22.11 | 22.22 | 21.92 | 22.13 | 9.1M |
| 2025-07-11 | 22.04 | 22.26 | 21.81 | 22.11 | 12.5M |
| 2025-07-10 | 22.07 | 22.18 | 21.91 | 22.10 | 9.5M |
| 2025-07-09 | 22.22 | 22.30 | 22.00 | 22.06 | 12.3M |
| 2025-07-08 | 21.87 | 22.35 | 21.83 | 22.30 | 16.9M |
| 2025-07-07 | 22.06 | 22.13 | 21.80 | 21.87 | 11.8M |
| 2025-07-04 | 22.23 | 22.56 | 21.88 | 22.12 | 19.4M |
| 2025-07-03 | 21.76 | 22.40 | 21.70 | 22.30 | 18.6M |
| 2025-07-02 | 22.10 | 22.10 | 21.63 | 21.77 | 11.2M |
| 2025-07-01 | 22.36 | 22.37 | 21.92 | 22.14 | 12.6M |
| 2025-06-30 | 22.32 | 22.44 | 22.15 | 22.40 | 14.1M |
| 2025-06-27 | 22.14 | 22.58 | 22.02 | 22.19 | 18.0M |
| 2025-06-26 | 22.20 | 22.35 | 22.04 | 22.08 | 14.6M |
| 2025-06-25 | 21.99 | 22.19 | 21.79 | 22.16 | 14.7M |
| 2025-06-24 | 21.40 | 21.99 | 21.35 | 21.98 | 15.0M |
| 2025-06-23 | 20.90 | 21.33 | 20.85 | 21.29 | 9.4M |
| 2025-06-20 | 21.53 | 21.64 | 21.01 | 21.07 | 13.6M |
| 2025-06-19 | 22.14 | 22.20 | 21.47 | 21.56 | 15.1M |
| 2025-06-18 | 21.82 | 22.31 | 21.61 | 22.20 | 16.1M |
| 2025-06-17 | 21.98 | 22.12 | 21.71 | 21.92 | 11.7M |
| 2025-06-16 | 21.45 | 22.13 | 21.41 | 21.89 | 11.8M |
| 2025-06-13 | 21.84 | 22.01 | 21.48 | 21.58 | 17.4M |
| 2025-06-12 | 22.12 | 22.42 | 21.92 | 21.99 | 15.6M |
| 2025-06-11 | 22.23 | 22.47 | 22.05 | 22.12 | 15.4M |
| 2025-06-10 | 22.80 | 22.85 | 21.81 | 22.09 | 23.1M |
| 2025-06-09 | 22.55 | 22.90 | 22.48 | 22.72 | 19.4M |
| 2025-06-06 | 22.92 | 23.15 | 22.46 | 22.53 | 27.9M |
| 2025-06-05 | 22.00 | 23.28 | 21.82 | 23.21 | 57.4M |
| 2025-06-04 | 21.40 | 21.94 | 21.37 | 21.63 | 16.2M |
| 2025-06-03 | 21.26 | 21.72 | 21.26 | 21.31 | 13.1M |
| 2025-05-30 | 21.71 | 21.79 | 21.25 | 21.48 | 16.7M |
| 2025-05-29 | 21.29 | 22.26 | 21.29 | 21.89 | 25.8M |
| 2025-05-28 | 21.38 | 21.45 | 21.01 | 21.05 | 10.3M |
| 2025-05-27 | 21.77 | 21.77 | 21.15 | 21.29 | 14.3M |
| 2025-05-26 | 21.48 | 22.13 | 21.27 | 21.65 | 20.9M |
| 2025-05-23 | 21.66 | 22.48 | 21.61 | 21.92 | 33.4M |
| 2025-05-22 | 20.81 | 22.19 | 20.75 | 21.92 | 46.1M |
| 2025-05-21 | 20.90 | 21.06 | 20.76 | 20.90 | 12.8M |
| 2025-05-20 | 20.60 | 20.90 | 20.44 | 20.80 | 9.5M |
| 2025-05-19 | 20.80 | 20.80 | 20.42 | 20.67 | 10.6M |
| 2025-05-16 | 20.66 | 20.98 | 20.63 | 20.78 | 8.5M |
| 2025-05-15 | 21.25 | 21.34 | 20.75 | 20.79 | 12.4M |
| 2025-05-14 | 21.38 | 21.58 | 21.00 | 21.30 | 16.0M |
| 2025-05-13 | 21.90 | 22.30 | 21.34 | 21.36 | 24.5M |
| 2025-05-12 | 21.28 | 21.60 | 21.17 | 21.59 | 19.1M |
| 2025-05-09 | 21.24 | 21.24 | 20.68 | 20.90 | 14.0M |
| 2025-05-08 | 20.92 | 21.28 | 20.86 | 21.15 | 15.5M |
| 2025-05-07 | 20.99 | 21.25 | 20.74 | 20.91 | 24.0M |
| 2025-05-06 | 20.06 | 20.75 | 20.05 | 20.75 | 21.5M |
| 2025-04-30 | 19.76 | 19.99 | 19.65 | 19.89 | 13.4M |
| 2025-04-29 | 19.64 | 19.96 | 19.37 | 19.70 | 17.0M |
| 2025-04-28 | 20.15 | 20.65 | 20.09 | 20.09 | 11.8M |
| 2025-04-25 | 20.17 | 20.51 | 20.12 | 20.29 | 15.4M |
| 2025-04-24 | 20.29 | 20.42 | 19.88 | 20.08 | 15.5M |
| 2025-04-23 | 20.50 | 20.70 | 20.16 | 20.36 | 20.9M |
| 2025-04-22 | 20.30 | 20.45 | 20.05 | 20.07 | 17.2M |
| 2025-04-21 | 20.56 | 20.58 | 20.09 | 20.41 | 28.5M |
| 2025-04-18 | 19.33 | 20.96 | 19.23 | 20.63 | 41.7M |
| 2025-04-17 | 19.28 | 19.64 | 19.28 | 19.33 | 10.6M |
| 2025-04-16 | 19.60 | 19.73 | 19.01 | 19.49 | 16.1M |
| 2025-04-15 | 19.82 | 20.02 | 19.61 | 19.75 | 13.5M |
| 2025-04-14 | 20.56 | 20.76 | 19.92 | 19.95 | 29.1M |
| 2025-04-11 | 19.20 | 19.94 | 19.17 | 19.59 | 24.3M |
| 2025-04-10 | 19.50 | 20.21 | 19.45 | 19.56 | 36.3M |
| 2025-04-09 | 17.77 | 18.90 | 16.98 | 18.70 | 37.2M |
| 2025-04-08 | 18.33 | 19.04 | 17.70 | 18.20 | 40.5M |
| 2025-04-07 | 19.33 | 20.61 | 18.33 | 18.33 | 45.4M |
| 2025-04-03 | 23.61 | 24.00 | 22.89 | 22.91 | 23.9M |
| 2025-04-02 | 23.60 | 24.16 | 23.50 | 23.85 | 17.1M |
| 2025-04-01 | 23.87 | 23.93 | 23.57 | 23.58 | 15.4M |
| 2025-03-31 | 23.70 | 23.85 | 23.22 | 23.76 | 18.0M |
| 2025-03-28 | 24.39 | 24.57 | 23.72 | 23.74 | 20.5M |
| 2025-03-27 | 24.35 | 24.86 | 23.90 | 24.45 | 23.8M |
| 2025-03-26 | 24.52 | 24.74 | 24.43 | 24.46 | 18.7M |
| 2025-03-25 | 25.05 | 25.12 | 24.38 | 24.52 | 23.9M |
| 2025-03-24 | 25.30 | 25.76 | 24.51 | 25.12 | 32.3M |
| 2025-03-21 | 26.50 | 26.70 | 25.30 | 25.38 | 45.1M |
| 2025-03-20 | 27.50 | 27.60 | 26.72 | 26.77 | 40.5M |
| 2025-03-19 | 27.00 | 28.12 | 26.35 | 27.40 | 84.0M |
| 2025-03-18 | 25.82 | 27.27 | 25.79 | 27.26 | 81.1M |
| 2025-03-17 | 25.32 | 26.13 | 25.12 | 25.82 | 31.2M |
| 2025-03-14 | 24.44 | 25.19 | 24.42 | 25.18 | 28.3M |
| 2025-03-13 | 25.44 | 25.48 | 24.27 | 24.44 | 37.0M |
| 2025-03-12 | 25.45 | 26.06 | 25.08 | 25.40 | 37.7M |
| 2025-03-11 | 25.02 | 25.42 | 24.92 | 25.25 | 24.7M |
| 2025-03-10 | 25.94 | 26.04 | 25.21 | 25.47 | 29.7M |
| 2025-03-07 | 26.29 | 26.88 | 25.90 | 26.09 | 41.5M |
| 2025-03-06 | 26.12 | 26.80 | 25.95 | 26.11 | 53.4M |
| 2025-03-05 | 24.79 | 26.15 | 24.70 | 25.75 | 36.1M |
| 2025-03-04 | 24.60 | 24.87 | 24.53 | 24.81 | 25.6M |
| 2025-03-03 | 25.36 | 25.66 | 24.56 | 24.81 | 29.9M |
| 2025-02-28 | 26.43 | 26.53 | 25.28 | 25.35 | 30.1M |
| 2025-02-27 | 27.27 | 27.35 | 26.15 | 26.67 | 39.7M |
| 2025-02-26 | 26.51 | 27.20 | 26.33 | 27.11 | 53.2M |
| 2025-02-25 | 25.82 | 26.88 | 25.58 | 26.40 | 48.1M |
| 2025-02-24 | 26.49 | 26.57 | 25.90 | 26.09 | 29.7M |
| 2025-02-21 | 26.04 | 26.75 | 26.00 | 26.47 | 41.1M |
| 2025-02-20 | 25.49 | 26.13 | 25.41 | 25.95 | 30.4M |
| 2025-02-19 | 24.80 | 25.49 | 24.74 | 25.43 | 19.6M |
| 2025-02-18 | 25.60 | 25.93 | 24.67 | 24.80 | 28.0M |
| 2025-02-17 | 25.88 | 26.18 | 25.41 | 25.77 | 29.9M |
| 2025-02-14 | 26.06 | 26.25 | 25.61 | 25.86 | 30.8M |
| 2025-02-13 | 25.60 | 26.83 | 25.34 | 26.17 | 56.9M |
| 2025-02-12 | 25.06 | 25.77 | 24.90 | 25.74 | 28.7M |
| 2025-02-11 | 25.10 | 25.24 | 24.79 | 25.13 | 18.0M |
| 2025-02-10 | 25.23 | 25.37 | 25.02 | 25.12 | 20.9M |
| 2025-02-07 | 24.88 | 25.42 | 24.69 | 25.09 | 28.8M |
| 2025-02-06 | 23.80 | 24.87 | 23.80 | 24.86 | 24.2M |
| 2025-02-05 | 24.18 | 24.37 | 23.86 | 23.96 | 15.4M |
| 2025-01-27 | 24.90 | 24.93 | 23.93 | 23.93 | 14.5M |
| 2025-01-24 | 24.00 | 24.78 | 23.96 | 24.78 | 19.7M |
| 2025-01-23 | 24.35 | 24.88 | 24.02 | 24.02 | 19.3M |
| 2025-01-22 | 23.94 | 24.32 | 23.82 | 23.99 | 12.7M |
| 2025-01-21 | 24.00 | 24.28 | 23.70 | 24.14 | 14.7M |
| 2025-01-20 | 24.19 | 24.28 | 23.77 | 23.91 | 13.9M |
| 2025-01-17 | 23.53 | 24.08 | 23.51 | 23.89 | 13.3M |
| 2025-01-16 | 23.81 | 24.20 | 23.44 | 23.73 | 16.3M |
| 2025-01-15 | 23.70 | 23.95 | 23.51 | 23.66 | 12.5M |
| 2025-01-14 | 22.70 | 23.93 | 22.60 | 23.91 | 22.4M |
| 2025-01-13 | 22.19 | 22.80 | 21.92 | 22.61 | 14.5M |
| 2025-01-10 | 22.80 | 23.14 | 22.35 | 22.35 | 15.3M |
| 2025-01-09 | 22.77 | 23.38 | 22.63 | 22.88 | 16.4M |
| 2025-01-08 | 23.24 | 23.31 | 21.90 | 22.90 | 25.0M |
| 2025-01-07 | 23.08 | 23.43 | 22.89 | 23.37 | 16.2M |
| 2025-01-06 | 23.01 | 23.57 | 22.79 | 23.07 | 18.2M |
| 2025-01-03 | 23.82 | 23.98 | 22.98 | 23.11 | 25.1M |
| 2025-01-02 | 25.07 | 25.28 | 23.36 | 23.75 | 37.9M |