41.22
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 40.00 | 40.19 | 39.55 | 39.73 | 141.9K |
| 09:35 | 39.79 | 40.09 | 39.72 | 40.06 | 102.8K |
| 09:40 | 40.07 | 40.33 | 39.83 | 40.14 | 74.0K |
| 09:45 | 40.15 | 40.22 | 40.01 | 40.05 | 52.0K |
| 09:50 | 40.04 | 40.12 | 39.81 | 39.87 | 38.7K |
| 09:55 | 39.92 | 39.96 | 39.71 | 39.85 | 84.7K |
| 10:00 | 39.84 | 39.93 | 39.80 | 39.90 | 39.2K |
| 10:05 | 39.93 | 39.94 | 39.70 | 39.77 | 83.0K |
| 10:10 | 39.75 | 39.83 | 39.51 | 39.60 | 45.2K |
| 10:15 | 39.61 | 39.68 | 39.33 | 39.46 | 72.8K |
| 10:20 | 39.38 | 39.56 | 39.36 | 39.49 | 73.6K |
| 10:25 | 39.50 | 39.56 | 39.38 | 39.38 | 102.0K |
| 10:30 | 39.35 | 39.49 | 39.33 | 39.34 | 69.9K |
| 10:35 | 39.30 | 39.34 | 39.09 | 39.19 | 75.4K |
| 10:40 | 39.17 | 39.20 | 39.05 | 39.15 | 73.5K |
| 10:45 | 39.15 | 39.19 | 39.07 | 39.12 | 52.1K |
| 10:50 | 39.12 | 39.26 | 39.12 | 39.26 | 36.5K |
| 10:55 | 39.25 | 39.35 | 39.19 | 39.30 | 30.1K |
| 11:00 | 39.30 | 39.57 | 39.29 | 39.47 | 86.6K |
| 11:05 | 39.47 | 39.66 | 39.34 | 39.66 | 49.1K |
| 11:10 | 39.60 | 39.64 | 39.37 | 39.51 | 27.7K |
| 11:15 | 39.55 | 39.71 | 39.51 | 39.64 | 56.7K |
| 11:20 | 39.66 | 39.69 | 39.53 | 39.61 | 24.7K |
| 11:25 | 39.61 | 39.75 | 39.59 | 39.74 | 29.6K |
| 13:00 | 39.66 | 39.91 | 39.55 | 39.77 | 83.1K |
| 13:05 | 39.77 | 39.92 | 39.75 | 39.85 | 54.1K |
| 13:10 | 39.85 | 40.05 | 39.85 | 40.00 | 79.1K |
| 13:15 | 40.01 | 40.07 | 39.78 | 39.92 | 33.8K |
| 13:20 | 39.97 | 40.08 | 39.92 | 39.92 | 34.2K |
| 13:25 | 39.92 | 40.02 | 39.84 | 39.95 | 38.6K |
| 13:30 | 39.89 | 40.00 | 39.87 | 39.99 | 57.3K |
| 13:35 | 39.89 | 40.09 | 39.85 | 39.97 | 123.0K |
| 13:40 | 39.90 | 40.18 | 39.90 | 40.11 | 77.2K |
| 13:45 | 40.11 | 40.13 | 39.92 | 40.11 | 63.0K |
| 13:50 | 40.14 | 40.14 | 39.85 | 39.90 | 53.5K |
| 13:55 | 39.90 | 39.98 | 39.83 | 39.89 | 63.5K |
| 14:00 | 39.89 | 40.02 | 39.78 | 39.97 | 140.0K |
| 14:05 | 39.97 | 40.03 | 39.89 | 40.01 | 63.3K |
| 14:10 | 40.02 | 40.03 | 39.74 | 39.74 | 58.8K |
| 14:15 | 39.73 | 39.91 | 39.73 | 39.81 | 49.1K |
| 14:20 | 39.76 | 39.81 | 39.65 | 39.69 | 44.0K |
| 14:25 | 39.67 | 39.77 | 39.50 | 39.63 | 98.1K |
| 14:30 | 39.66 | 39.80 | 39.57 | 39.65 | 44.2K |
| 14:35 | 39.63 | 39.75 | 39.51 | 39.66 | 53.9K |
| 14:40 | 39.67 | 39.89 | 39.63 | 39.83 | 46.2K |
| 14:45 | 39.84 | 39.90 | 39.71 | 39.73 | 43.0K |
| 14:50 | 39.82 | 39.89 | 39.70 | 39.77 | 65.1K |
| 14:55 | 39.82 | 39.88 | 39.72 | 39.72 | 23.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 39.99 | 41.87 | 39.57 | 41.22 | 4.1M |
| 2025-09-26 | 39.98 | 40.33 | 39.05 | 39.66 | 3.0M |
| 2025-09-25 | 40.28 | 40.50 | 39.32 | 40.12 | 3.4M |
| 2025-09-24 | 39.35 | 40.90 | 39.20 | 40.90 | 3.4M |
| 2025-09-23 | 39.39 | 40.07 | 38.14 | 39.56 | 3.0M |
| 2025-09-22 | 39.58 | 40.39 | 39.00 | 39.66 | 2.6M |
| 2025-09-19 | 38.88 | 39.84 | 38.63 | 39.49 | 2.7M |
| 2025-09-18 | 40.52 | 40.85 | 38.55 | 39.00 | 4.0M |
| 2025-09-17 | 39.50 | 40.72 | 39.27 | 40.52 | 3.2M |
| 2025-09-16 | 40.64 | 41.01 | 39.20 | 39.50 | 3.5M |
| 2025-09-15 | 39.72 | 41.15 | 39.65 | 40.41 | 4.0M |
| 2025-09-12 | 41.66 | 41.68 | 39.65 | 39.65 | 4.5M |
| 2025-09-11 | 40.50 | 41.73 | 39.71 | 41.46 | 4.1M |
| 2025-09-10 | 40.68 | 42.24 | 40.62 | 40.80 | 2.7M |
| 2025-09-09 | 40.65 | 42.26 | 40.20 | 40.90 | 3.9M |
| 2025-09-08 | 40.74 | 41.88 | 40.33 | 40.47 | 3.6M |
| 2025-09-05 | 39.19 | 41.34 | 38.52 | 41.07 | 4.1M |
| 2025-09-04 | 40.79 | 41.80 | 38.30 | 39.11 | 4.9M |
| 2025-09-03 | 40.00 | 41.50 | 39.49 | 40.93 | 3.9M |
| 2025-09-02 | 41.32 | 41.65 | 39.62 | 40.25 | 4.6M |
| 2025-09-01 | 39.86 | 41.98 | 39.55 | 41.25 | 5.8M |
| 2025-08-29 | 39.76 | 40.38 | 38.37 | 39.88 | 5.9M |
| 2025-08-28 | 38.15 | 41.39 | 37.93 | 39.81 | 7.1M |
| 2025-08-27 | 36.82 | 39.91 | 36.82 | 38.51 | 8.4M |
| 2025-08-26 | 37.00 | 37.94 | 35.20 | 36.87 | 9.3M |
| 2025-08-25 | 35.62 | 36.44 | 34.68 | 34.80 | 4.7M |
| 2025-08-22 | 33.87 | 35.80 | 33.69 | 35.38 | 4.9M |
| 2025-08-21 | 34.60 | 34.60 | 33.40 | 33.99 | 3.1M |
| 2025-08-20 | 33.50 | 34.48 | 33.17 | 34.41 | 2.8M |
| 2025-08-19 | 33.55 | 34.50 | 32.80 | 33.88 | 6.0M |
| 2025-08-18 | 32.50 | 34.20 | 32.38 | 33.12 | 4.9M |
| 2025-08-15 | 31.20 | 32.49 | 31.20 | 32.28 | 2.8M |
| 2025-08-14 | 32.25 | 32.45 | 31.25 | 31.31 | 2.9M |
| 2025-08-13 | 32.54 | 33.79 | 32.20 | 32.40 | 4.3M |
| 2025-08-12 | 33.59 | 33.84 | 32.45 | 32.77 | 3.1M |
| 2025-08-11 | 32.24 | 34.58 | 32.09 | 33.58 | 6.0M |
| 2025-08-08 | 31.50 | 32.37 | 30.92 | 31.94 | 3.7M |
| 2025-08-07 | 31.19 | 33.10 | 30.82 | 31.51 | 4.2M |
| 2025-08-06 | 30.95 | 31.85 | 30.91 | 31.11 | 2.7M |
| 2025-08-05 | 30.77 | 31.64 | 30.56 | 30.95 | 2.7M |
| 2025-08-04 | 30.77 | 31.06 | 30.16 | 30.62 | 2.2M |
| 2025-08-01 | 31.00 | 31.49 | 30.77 | 30.82 | 1.5M |
| 2025-07-31 | 31.46 | 32.05 | 30.70 | 30.93 | 2.8M |
| 2025-07-30 | 32.21 | 32.42 | 31.40 | 31.71 | 1.8M |
| 2025-07-29 | 31.83 | 32.78 | 31.52 | 32.30 | 2.5M |
| 2025-07-28 | 31.80 | 32.25 | 31.35 | 31.80 | 2.4M |
| 2025-07-25 | 31.93 | 32.32 | 31.33 | 31.69 | 1.7M |
| 2025-07-24 | 31.84 | 32.42 | 31.48 | 31.85 | 1.8M |
| 2025-07-23 | 32.74 | 32.80 | 31.60 | 31.84 | 3.3M |
| 2025-07-22 | 31.75 | 33.69 | 31.69 | 32.81 | 5.1M |
| 2025-07-21 | 31.62 | 33.17 | 31.50 | 31.69 | 4.2M |
| 2025-07-18 | 32.72 | 32.79 | 31.06 | 31.72 | 4.6M |
| 2025-07-17 | 32.37 | 32.63 | 31.74 | 32.50 | 4.8M |
| 2025-07-16 | 30.04 | 32.97 | 30.03 | 32.44 | 11.9M |
| 2025-07-15 | 29.09 | 30.48 | 29.09 | 30.03 | 7.1M |
| 2025-07-14 | 28.17 | 29.71 | 28.14 | 29.18 | 7.4M |
| 2025-07-11 | 26.15 | 28.20 | 25.85 | 27.82 | 6.6M |
| 2025-07-10 | 26.67 | 26.75 | 25.87 | 26.07 | 2.0M |
| 2025-07-09 | 27.14 | 27.28 | 26.63 | 26.69 | 2.1M |
| 2025-07-08 | 26.70 | 27.34 | 26.53 | 27.08 | 2.0M |
| 2025-07-07 | 26.90 | 26.94 | 26.41 | 26.70 | 1.0M |
| 2025-07-04 | 27.41 | 27.41 | 26.69 | 26.96 | 1.6M |
| 2025-07-03 | 26.49 | 27.55 | 26.33 | 27.28 | 3.1M |
| 2025-07-02 | 26.36 | 26.48 | 26.14 | 26.45 | 1.4M |
| 2025-07-01 | 26.76 | 26.76 | 26.24 | 26.48 | 1.8M |
| 2025-06-30 | 26.79 | 26.87 | 26.48 | 26.74 | 1.6M |
| 2025-06-27 | 26.80 | 27.05 | 26.50 | 26.55 | 2.3M |
| 2025-06-26 | 27.45 | 28.00 | 26.65 | 26.67 | 3.6M |
| 2025-06-25 | 27.61 | 28.30 | 27.45 | 27.88 | 3.4M |
| 2025-06-24 | 27.34 | 27.63 | 27.12 | 27.56 | 3.0M |
| 2025-06-23 | 27.20 | 28.25 | 26.68 | 27.34 | 3.1M |
| 2025-06-20 | 26.91 | 28.38 | 26.90 | 27.47 | 4.0M |
| 2025-06-19 | 26.30 | 27.19 | 26.08 | 26.97 | 2.9M |
| 2025-06-18 | 26.44 | 27.20 | 26.10 | 26.28 | 1.8M |
| 2025-06-17 | 26.08 | 27.47 | 25.68 | 26.57 | 3.4M |
| 2025-06-16 | 26.03 | 26.49 | 25.98 | 26.06 | 2.3M |
| 2025-06-13 | 25.98 | 26.52 | 25.67 | 26.25 | 4.4M |
| 2025-06-12 | 26.10 | 26.43 | 25.90 | 26.12 | 2.8M |
| 2025-06-11 | 25.09 | 26.78 | 25.09 | 26.55 | 5.9M |
| 2025-06-10 | 24.90 | 25.10 | 24.53 | 24.70 | 1.4M |
| 2025-06-09 | 24.60 | 25.00 | 24.51 | 24.88 | 1.8M |
| 2025-06-06 | 24.99 | 25.18 | 24.80 | 24.85 | 1.0M |
| 2025-06-05 | 24.64 | 25.05 | 24.53 | 24.95 | 1.0M |
| 2025-06-04 | 24.70 | 24.89 | 24.55 | 24.64 | 1.1M |
| 2025-06-03 | 24.63 | 25.27 | 24.58 | 24.62 | 1.6M |
| 2025-05-30 | 25.35 | 25.52 | 24.61 | 24.75 | 2.0M |
| 2025-05-29 | 25.00 | 25.67 | 25.00 | 25.56 | 1.5M |
| 2025-05-28 | 25.10 | 25.42 | 24.91 | 25.05 | 1.7M |
| 2025-05-27 | 25.05 | 25.25 | 24.86 | 25.08 | 1.2M |
| 2025-05-26 | 24.89 | 25.32 | 24.58 | 25.09 | 1.4M |
| 2025-05-23 | 25.09 | 25.56 | 24.76 | 24.85 | 1.4M |
| 2025-05-22 | 25.45 | 25.79 | 25.00 | 25.25 | 1.3M |
| 2025-05-21 | 25.34 | 25.70 | 25.17 | 25.51 | 1.0M |
| 2025-05-20 | 25.50 | 25.64 | 25.10 | 25.41 | 1.2M |
| 2025-05-19 | 25.30 | 25.49 | 24.89 | 25.37 | 1.5M |
| 2025-05-16 | 25.14 | 25.41 | 24.92 | 25.10 | 1.1M |
| 2025-05-15 | 25.15 | 25.21 | 24.85 | 25.00 | 1.3M |
| 2025-05-14 | 25.25 | 25.69 | 25.02 | 25.29 | 1.5M |
| 2025-05-13 | 25.86 | 25.86 | 25.21 | 25.28 | 1.5M |
| 2025-05-12 | 25.48 | 25.94 | 25.36 | 25.60 | 1.4M |
| 2025-05-09 | 25.76 | 25.97 | 25.07 | 25.16 | 1.6M |
| 2025-05-08 | 25.28 | 26.01 | 25.14 | 25.65 | 3.1M |
| 2025-05-07 | 25.38 | 25.67 | 24.91 | 25.08 | 2.1M |
| 2025-05-06 | 24.39 | 25.20 | 24.30 | 25.08 | 2.5M |
| 2025-04-30 | 23.76 | 24.38 | 23.76 | 24.24 | 1.4M |
| 2025-04-29 | 23.65 | 24.20 | 23.48 | 23.75 | 1.9M |
| 2025-04-28 | 24.12 | 24.12 | 23.48 | 23.50 | 1.4M |
| 2025-04-25 | 23.88 | 24.47 | 23.67 | 24.12 | 2.0M |
| 2025-04-24 | 24.55 | 24.55 | 23.89 | 24.04 | 1.3M |
| 2025-04-23 | 23.99 | 24.78 | 23.99 | 24.41 | 2.0M |
| 2025-04-22 | 23.76 | 24.07 | 23.52 | 23.82 | 2.0M |
| 2025-04-21 | 23.31 | 23.85 | 22.96 | 23.77 | 1.7M |
| 2025-04-18 | 23.50 | 23.56 | 23.01 | 23.21 | 2.2M |
| 2025-04-17 | 23.65 | 24.03 | 23.43 | 23.58 | 1.8M |
| 2025-04-16 | 23.86 | 24.14 | 23.33 | 23.65 | 2.7M |
| 2025-04-15 | 23.03 | 24.14 | 22.95 | 23.95 | 3.9M |
| 2025-04-14 | 23.45 | 23.81 | 22.94 | 23.02 | 4.2M |
| 2025-04-11 | 22.57 | 23.76 | 22.54 | 23.28 | 3.5M |
| 2025-04-10 | 22.73 | 23.45 | 22.50 | 22.62 | 3.4M |
| 2025-04-09 | 22.00 | 22.40 | 20.89 | 22.07 | 4.2M |
| 2025-04-08 | 22.31 | 23.19 | 21.83 | 22.18 | 5.3M |
| 2025-04-07 | 24.00 | 24.98 | 21.00 | 22.04 | 5.5M |
| 2025-04-03 | 25.98 | 26.53 | 25.44 | 25.71 | 2.2M |
| 2025-04-02 | 26.22 | 26.85 | 26.02 | 26.35 | 2.7M |
| 2025-04-01 | 26.44 | 26.69 | 26.11 | 26.20 | 2.7M |
| 2025-03-31 | 26.31 | 26.72 | 25.91 | 26.44 | 2.7M |
| 2025-03-28 | 27.50 | 27.55 | 26.36 | 26.50 | 5.4M |
| 2025-03-27 | 27.45 | 27.62 | 26.83 | 26.95 | 2.4M |
| 2025-03-26 | 27.14 | 27.77 | 27.05 | 27.20 | 2.6M |
| 2025-03-25 | 27.60 | 27.90 | 26.88 | 27.15 | 3.6M |
| 2025-03-24 | 28.42 | 28.85 | 27.13 | 27.54 | 4.8M |
| 2025-03-21 | 30.00 | 30.10 | 28.02 | 28.59 | 5.2M |
| 2025-03-20 | 30.10 | 30.43 | 29.26 | 29.38 | 5.4M |
| 2025-03-19 | 30.93 | 31.35 | 30.01 | 30.15 | 3.5M |
| 2025-03-18 | 31.42 | 32.49 | 30.58 | 30.75 | 6.0M |
| 2025-03-17 | 31.12 | 31.56 | 30.01 | 31.51 | 4.3M |
| 2025-03-14 | 30.50 | 31.30 | 29.71 | 31.12 | 4.8M |
| 2025-03-13 | 31.76 | 32.75 | 30.50 | 30.66 | 6.0M |
| 2025-03-12 | 31.22 | 33.79 | 30.88 | 31.95 | 11.1M |
| 2025-03-11 | 30.79 | 31.39 | 29.95 | 30.78 | 4.2M |
| 2025-03-10 | 30.90 | 31.58 | 30.50 | 31.46 | 4.1M |
| 2025-03-07 | 31.45 | 31.89 | 30.20 | 31.01 | 6.0M |
| 2025-03-06 | 32.58 | 32.61 | 31.47 | 31.71 | 7.1M |
| 2025-03-05 | 30.07 | 32.20 | 29.75 | 32.20 | 11.1M |
| 2025-03-04 | 29.00 | 30.37 | 28.75 | 30.00 | 4.8M |
| 2025-03-03 | 30.10 | 30.90 | 29.25 | 29.25 | 6.1M |
| 2025-02-28 | 30.28 | 30.56 | 29.00 | 30.10 | 7.0M |
| 2025-02-27 | 29.98 | 31.48 | 29.62 | 30.46 | 8.4M |
| 2025-02-26 | 29.36 | 30.10 | 28.60 | 29.78 | 7.1M |
| 2025-02-25 | 29.42 | 30.48 | 29.10 | 29.44 | 7.4M |
| 2025-02-24 | 28.68 | 30.78 | 28.68 | 29.90 | 13.3M |
| 2025-02-21 | 27.00 | 28.28 | 26.52 | 28.01 | 8.3M |
| 2025-02-20 | 25.72 | 27.05 | 25.33 | 26.74 | 7.7M |
| 2025-02-19 | 24.35 | 25.97 | 24.21 | 25.73 | 5.5M |
| 2025-02-18 | 25.00 | 25.19 | 24.12 | 24.32 | 2.9M |
| 2025-02-17 | 25.13 | 25.30 | 24.61 | 24.92 | 3.1M |
| 2025-02-14 | 25.30 | 25.69 | 24.83 | 24.99 | 3.2M |
| 2025-02-13 | 26.10 | 26.10 | 25.18 | 25.30 | 3.8M |
| 2025-02-12 | 25.80 | 26.18 | 25.46 | 26.05 | 3.1M |
| 2025-02-11 | 26.28 | 26.29 | 25.35 | 25.85 | 3.5M |
| 2025-02-10 | 27.03 | 27.17 | 26.20 | 26.27 | 4.4M |
| 2025-02-07 | 25.92 | 26.98 | 25.68 | 26.98 | 5.4M |
| 2025-02-06 | 24.92 | 26.28 | 24.68 | 26.12 | 4.8M |
| 2025-02-05 | 25.05 | 25.74 | 24.69 | 24.78 | 2.8M |
| 2025-01-27 | 25.51 | 25.78 | 24.91 | 24.91 | 2.3M |
| 2025-01-24 | 25.10 | 25.97 | 25.10 | 25.83 | 3.0M |
| 2025-01-23 | 25.35 | 26.48 | 25.20 | 25.20 | 3.8M |
| 2025-01-22 | 26.00 | 26.30 | 25.14 | 25.35 | 3.3M |
| 2025-01-21 | 24.50 | 26.25 | 24.17 | 25.89 | 6.0M |
| 2025-01-20 | 25.15 | 25.44 | 24.11 | 24.41 | 4.1M |
| 2025-01-17 | 24.76 | 25.33 | 24.50 | 25.13 | 2.3M |
| 2025-01-16 | 25.97 | 26.04 | 24.69 | 24.75 | 4.2M |
| 2025-01-15 | 26.00 | 26.05 | 25.10 | 25.64 | 3.5M |
| 2025-01-14 | 23.66 | 26.33 | 23.66 | 25.84 | 5.9M |
| 2025-01-13 | 24.20 | 24.90 | 23.40 | 23.78 | 4.5M |
| 2025-01-10 | 25.67 | 26.80 | 23.93 | 24.90 | 8.3M |
| 2025-01-09 | 24.36 | 28.22 | 23.95 | 26.40 | 9.8M |
| 2025-01-08 | 22.27 | 24.60 | 21.25 | 24.36 | 4.8M |
| 2025-01-07 | 22.68 | 22.72 | 22.15 | 22.27 | 1.4M |
| 2025-01-06 | 22.82 | 23.02 | 22.35 | 22.61 | 1.3M |
| 2025-01-03 | 22.92 | 23.39 | 22.61 | 22.96 | 1.5M |
| 2025-01-02 | 23.32 | 23.80 | 22.52 | 22.94 | 1.6M |