22.76
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 24.13 | 24.22 | 23.96 | 23.99 | 2,851.8K |
| 09:35 | 23.97 | 24.12 | 23.94 | 24.08 | 1,092.0K |
| 09:40 | 24.09 | 24.18 | 24.05 | 24.16 | 1,072.0K |
| 09:45 | 24.16 | 24.30 | 24.14 | 24.26 | 1,845.2K |
| 09:50 | 24.28 | 24.44 | 24.26 | 24.31 | 1,312.4K |
| 09:55 | 24.31 | 24.31 | 24.18 | 24.23 | 574.6K |
| 10:00 | 24.20 | 24.22 | 24.13 | 24.22 | 531.7K |
| 10:05 | 24.22 | 24.33 | 24.22 | 24.28 | 504.2K |
| 10:10 | 24.28 | 24.34 | 24.23 | 24.33 | 358.4K |
| 10:15 | 24.33 | 24.33 | 24.25 | 24.25 | 279.2K |
| 10:20 | 24.25 | 24.27 | 24.24 | 24.25 | 132.4K |
| 10:25 | 24.25 | 24.26 | 24.21 | 24.25 | 174.2K |
| 10:30 | 24.26 | 24.26 | 24.22 | 24.22 | 133.3K |
| 10:35 | 24.22 | 24.26 | 24.22 | 24.26 | 88.3K |
| 10:40 | 24.25 | 24.26 | 24.22 | 24.23 | 189.2K |
| 10:45 | 24.23 | 24.23 | 24.21 | 24.21 | 155.0K |
| 10:50 | 24.20 | 24.22 | 24.19 | 24.22 | 161.4K |
| 10:55 | 24.22 | 24.23 | 24.20 | 24.20 | 73.1K |
| 11:00 | 24.20 | 24.26 | 24.20 | 24.24 | 207.5K |
| 11:05 | 24.24 | 24.25 | 24.13 | 24.13 | 215.1K |
| 11:10 | 24.13 | 24.24 | 24.11 | 24.16 | 260.6K |
| 11:15 | 24.16 | 24.20 | 24.16 | 24.18 | 173.2K |
| 11:20 | 24.17 | 24.23 | 24.15 | 24.23 | 166.5K |
| 11:25 | 24.22 | 24.24 | 24.22 | 24.22 | 104.2K |
| 11:30 | 24.22 | 24.22 | 24.22 | 24.22 | 0.2K |
| 13:00 | 24.24 | 24.24 | 24.18 | 24.18 | 156.3K |
| 13:05 | 24.18 | 24.22 | 24.16 | 24.22 | 130.4K |
| 13:10 | 24.19 | 24.22 | 24.18 | 24.19 | 134.9K |
| 13:15 | 24.19 | 24.21 | 24.18 | 24.18 | 88.9K |
| 13:20 | 24.18 | 24.20 | 24.14 | 24.20 | 113.6K |
| 13:25 | 24.20 | 24.20 | 24.17 | 24.18 | 125.0K |
| 13:30 | 24.19 | 24.20 | 24.18 | 24.19 | 87.0K |
| 13:35 | 24.19 | 24.19 | 24.14 | 24.14 | 168.2K |
| 13:40 | 24.14 | 24.15 | 24.02 | 24.07 | 333.5K |
| 13:45 | 24.08 | 24.09 | 24.03 | 24.05 | 130.7K |
| 13:50 | 24.07 | 24.08 | 24.03 | 24.03 | 172.3K |
| 13:55 | 24.03 | 24.06 | 24.03 | 24.04 | 139.3K |
| 14:00 | 24.05 | 24.09 | 24.05 | 24.08 | 157.8K |
| 14:05 | 24.08 | 24.09 | 24.02 | 24.07 | 304.5K |
| 14:10 | 24.08 | 24.12 | 24.07 | 24.11 | 122.4K |
| 14:15 | 24.11 | 24.12 | 24.07 | 24.08 | 93.0K |
| 14:20 | 24.08 | 24.15 | 24.08 | 24.10 | 182.1K |
| 14:25 | 24.10 | 24.11 | 24.09 | 24.10 | 107.6K |
| 14:30 | 24.10 | 24.16 | 24.09 | 24.16 | 252.7K |
| 14:35 | 24.16 | 24.18 | 24.14 | 24.15 | 265.9K |
| 14:40 | 24.15 | 24.16 | 24.10 | 24.11 | 217.4K |
| 14:45 | 24.10 | 24.12 | 24.10 | 24.10 | 173.0K |
| 14:50 | 24.10 | 24.15 | 24.10 | 24.15 | 466.4K |
| 14:55 | 24.15 | 24.17 | 24.15 | 24.17 | 302.7K |
| 15:40 | 24.17 | 24.17 | 24.17 | 24.17 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 22.79 | 22.92 | 22.60 | 22.76 | 13.1M |
| 2025-09-29 | 22.50 | 23.29 | 22.21 | 22.59 | 23.6M |
| 2025-09-26 | 23.09 | 23.55 | 22.70 | 22.75 | 16.3M |
| 2025-09-25 | 22.98 | 23.23 | 22.77 | 22.88 | 15.7M |
| 2025-09-24 | 22.78 | 23.09 | 22.62 | 22.93 | 20.9M |
| 2025-09-23 | 24.05 | 24.15 | 22.56 | 23.38 | 26.4M |
| 2025-09-22 | 24.14 | 24.44 | 23.81 | 24.17 | 17.3M |
| 2025-09-19 | 24.20 | 24.20 | 23.39 | 23.50 | 16.7M |
| 2025-09-18 | 24.60 | 24.77 | 23.58 | 23.74 | 25.8M |
| 2025-09-17 | 24.50 | 24.97 | 24.25 | 24.57 | 21.8M |
| 2025-09-16 | 24.31 | 24.86 | 24.04 | 24.67 | 21.1M |
| 2025-09-15 | 24.10 | 24.43 | 23.60 | 24.31 | 20.8M |
| 2025-09-12 | 24.52 | 24.62 | 24.04 | 24.10 | 24.7M |
| 2025-09-11 | 23.99 | 25.19 | 23.99 | 24.65 | 26.2M |
| 2025-09-10 | 23.60 | 23.86 | 23.47 | 23.65 | 13.1M |
| 2025-09-09 | 24.12 | 24.39 | 23.37 | 23.43 | 19.9M |
| 2025-09-08 | 24.48 | 24.59 | 23.85 | 23.99 | 23.6M |
| 2025-09-05 | 24.50 | 24.73 | 23.30 | 24.54 | 31.4M |
| 2025-09-04 | 24.50 | 25.10 | 24.02 | 24.76 | 27.0M |
| 2025-09-03 | 25.87 | 26.03 | 24.32 | 24.39 | 33.1M |
| 2025-09-02 | 27.30 | 27.76 | 25.66 | 26.03 | 49.5M |
| 2025-09-01 | 28.61 | 28.95 | 27.60 | 27.85 | 59.8M |
| 2025-08-29 | 27.82 | 28.49 | 27.14 | 28.03 | 52.7M |
| 2025-08-28 | 26.39 | 27.98 | 25.66 | 27.82 | 62.1M |
| 2025-08-27 | 27.56 | 27.90 | 26.38 | 26.39 | 61.2M |
| 2025-08-26 | 27.01 | 28.40 | 26.72 | 27.76 | 68.5M |
| 2025-08-25 | 26.64 | 27.82 | 26.64 | 27.13 | 57.7M |
| 2025-08-22 | 25.96 | 27.27 | 25.96 | 26.63 | 68.9M |
| 2025-08-21 | 27.56 | 30.18 | 26.56 | 26.71 | 118.4M |
| 2025-08-20 | 25.81 | 26.08 | 24.73 | 25.50 | 47.8M |
| 2025-08-19 | 26.48 | 27.10 | 26.12 | 26.19 | 48.6M |
| 2025-08-18 | 26.08 | 27.11 | 25.53 | 26.60 | 59.1M |
| 2025-08-15 | 25.71 | 26.88 | 25.31 | 26.19 | 66.5M |
| 2025-08-14 | 26.50 | 28.30 | 26.05 | 26.09 | 91.7M |
| 2025-08-13 | 25.79 | 26.12 | 25.30 | 25.68 | 51.6M |
| 2025-08-12 | 25.15 | 25.75 | 24.74 | 25.58 | 43.7M |
| 2025-08-11 | 24.60 | 25.84 | 24.55 | 25.54 | 47.0M |
| 2025-08-08 | 24.60 | 25.78 | 23.90 | 24.77 | 46.5M |
| 2025-08-07 | 24.45 | 25.50 | 24.31 | 24.87 | 55.2M |
| 2025-08-06 | 23.88 | 24.34 | 23.62 | 24.25 | 38.6M |
| 2025-08-05 | 23.85 | 24.42 | 23.50 | 24.11 | 35.5M |
| 2025-08-04 | 23.40 | 24.03 | 23.10 | 24.00 | 30.2M |
| 2025-08-01 | 24.65 | 24.84 | 23.55 | 23.84 | 47.5M |
| 2025-07-31 | 24.90 | 25.86 | 24.85 | 24.86 | 43.2M |
| 2025-07-30 | 27.04 | 27.04 | 25.20 | 25.36 | 69.1M |
| 2025-07-29 | 26.92 | 27.76 | 26.25 | 27.69 | 77.0M |
| 2025-07-28 | 25.73 | 27.48 | 25.26 | 27.26 | 81.4M |
| 2025-07-25 | 25.56 | 25.85 | 24.60 | 25.71 | 64.8M |
| 2025-07-24 | 23.21 | 26.41 | 23.13 | 25.46 | 88.8M |
| 2025-07-23 | 24.82 | 24.86 | 23.00 | 23.28 | 70.9M |
| 2025-07-22 | 24.06 | 25.68 | 24.03 | 25.38 | 83.0M |
| 2025-07-21 | 24.13 | 25.26 | 24.13 | 24.29 | 65.2M |
| 2025-07-18 | 24.58 | 24.86 | 24.00 | 24.13 | 48.4M |
| 2025-07-17 | 25.66 | 25.88 | 24.60 | 24.65 | 62.7M |
| 2025-07-16 | 24.52 | 25.45 | 23.34 | 25.26 | 74.8M |
| 2025-07-15 | 25.61 | 26.77 | 24.89 | 25.54 | 97.3M |
| 2025-07-14 | 24.81 | 25.55 | 24.41 | 25.28 | 64.5M |
| 2025-07-11 | 25.39 | 25.74 | 24.70 | 25.01 | 77.6M |
| 2025-07-10 | 25.86 | 26.11 | 24.60 | 25.20 | 79.9M |
| 2025-07-09 | 26.98 | 26.98 | 25.60 | 25.86 | 99.2M |
| 2025-07-08 | 23.74 | 28.18 | 23.13 | 27.05 | 153.0M |
| 2025-07-07 | 23.11 | 24.09 | 23.08 | 23.61 | 102.5M |
| 2025-07-04 | 21.61 | 24.11 | 20.81 | 22.81 | 121.8M |
| 2025-07-03 | 20.65 | 20.88 | 20.43 | 20.70 | 32.3M |
| 2025-07-02 | 21.31 | 21.49 | 20.64 | 20.77 | 43.3M |
| 2025-07-01 | 22.81 | 22.81 | 21.25 | 21.65 | 70.0M |
| 2025-06-30 | 22.63 | 23.43 | 22.25 | 23.06 | 64.5M |
| 2025-06-27 | 23.44 | 24.30 | 22.49 | 22.62 | 92.6M |
| 2025-06-26 | 23.20 | 25.49 | 22.61 | 23.54 | 119.0M |
| 2025-06-25 | 22.03 | 23.45 | 21.88 | 23.45 | 101.9M |
| 2025-06-24 | 22.40 | 23.38 | 21.92 | 22.95 | 104.7M |
| 2025-06-23 | 21.26 | 22.75 | 20.82 | 22.38 | 97.3M |
| 2025-06-20 | 21.55 | 21.64 | 20.06 | 21.12 | 84.9M |
| 2025-06-19 | 23.33 | 24.25 | 22.00 | 22.12 | 95.4M |
| 2025-06-18 | 22.48 | 23.40 | 22.23 | 22.44 | 88.4M |
| 2025-06-17 | 23.51 | 24.32 | 23.00 | 23.12 | 161.5M |
| 2025-06-16 | 19.51 | 22.68 | 19.51 | 22.68 | 139.6M |
| 2025-06-13 | 20.10 | 20.25 | 18.80 | 18.90 | 63.8M |
| 2025-06-12 | 20.00 | 20.75 | 19.51 | 19.77 | 72.0M |
| 2025-06-11 | 20.02 | 20.89 | 19.68 | 20.46 | 78.4M |
| 2025-06-10 | 21.00 | 21.95 | 20.03 | 20.22 | 95.8M |
| 2025-06-09 | 21.40 | 21.91 | 20.47 | 21.50 | 88.7M |
| 2025-06-06 | 20.02 | 21.95 | 20.02 | 20.80 | 106.3M |
| 2025-06-05 | 20.81 | 22.57 | 20.59 | 21.01 | 134.3M |
| 2025-06-04 | 18.06 | 21.11 | 17.88 | 21.08 | 121.0M |
| 2025-06-03 | 20.55 | 21.20 | 18.61 | 18.74 | 124.0M |
| 2025-05-30 | 19.46 | 20.16 | 18.12 | 19.50 | 126.5M |
| 2025-05-29 | 15.45 | 18.62 | 15.25 | 18.62 | 75.6M |
| 2025-05-28 | 14.66 | 15.87 | 14.66 | 15.52 | 26.7M |
| 2025-05-27 | 14.60 | 14.75 | 14.49 | 14.65 | 3.6M |
| 2025-05-26 | 14.44 | 14.70 | 14.37 | 14.65 | 4.7M |
| 2025-05-23 | 14.76 | 14.86 | 14.42 | 14.43 | 7.6M |
| 2025-05-22 | 14.85 | 15.10 | 14.70 | 14.76 | 4.9M |
| 2025-05-21 | 15.17 | 15.26 | 14.89 | 14.90 | 5.6M |
| 2025-05-20 | 15.12 | 15.24 | 14.93 | 15.16 | 5.9M |
| 2025-05-19 | 14.91 | 15.16 | 14.78 | 15.12 | 6.7M |
| 2025-05-16 | 15.10 | 15.16 | 14.89 | 14.91 | 8.5M |
| 2025-05-15 | 15.72 | 15.75 | 15.10 | 15.16 | 11.3M |
| 2025-05-14 | 15.38 | 16.06 | 15.26 | 15.80 | 15.1M |
| 2025-05-13 | 15.74 | 15.80 | 15.39 | 15.42 | 9.5M |
| 2025-05-12 | 15.45 | 15.59 | 15.32 | 15.58 | 8.3M |
| 2025-05-09 | 15.65 | 15.67 | 15.23 | 15.25 | 8.7M |
| 2025-05-08 | 15.42 | 15.75 | 15.35 | 15.71 | 10.1M |
| 2025-05-07 | 15.84 | 16.13 | 15.29 | 15.49 | 14.0M |
| 2025-05-06 | 15.20 | 15.64 | 15.20 | 15.58 | 13.0M |
| 2025-04-30 | 14.85 | 15.24 | 14.81 | 15.11 | 10.6M |
| 2025-04-29 | 14.55 | 14.87 | 14.40 | 14.77 | 12.8M |
| 2025-04-28 | 15.09 | 15.36 | 14.90 | 14.93 | 9.3M |
| 2025-04-25 | 15.36 | 15.60 | 15.05 | 15.08 | 14.8M |
| 2025-04-24 | 16.13 | 16.18 | 15.40 | 15.47 | 17.5M |
| 2025-04-23 | 15.90 | 16.88 | 15.80 | 16.03 | 30.4M |
| 2025-04-22 | 15.40 | 16.06 | 15.40 | 15.94 | 27.5M |
| 2025-04-21 | 14.40 | 15.18 | 14.40 | 15.10 | 13.8M |
| 2025-04-18 | 14.55 | 14.84 | 14.41 | 14.64 | 10.4M |
| 2025-04-17 | 14.59 | 14.83 | 14.46 | 14.48 | 13.9M |
| 2025-04-16 | 14.64 | 15.05 | 14.05 | 14.87 | 19.7M |
| 2025-04-15 | 14.76 | 14.85 | 14.48 | 14.62 | 7.6M |
| 2025-04-14 | 14.83 | 15.14 | 14.65 | 14.77 | 13.1M |
| 2025-04-11 | 14.25 | 14.79 | 14.23 | 14.61 | 14.2M |
| 2025-04-10 | 14.20 | 14.88 | 14.20 | 14.47 | 16.6M |
| 2025-04-09 | 13.17 | 14.14 | 12.33 | 13.92 | 19.0M |
| 2025-04-08 | 13.27 | 13.78 | 12.85 | 13.45 | 16.0M |
| 2025-04-07 | 15.01 | 15.24 | 12.82 | 12.82 | 20.4M |
| 2025-04-03 | 15.88 | 16.26 | 15.85 | 16.02 | 6.9M |
| 2025-04-02 | 15.91 | 16.39 | 15.82 | 16.16 | 7.4M |
| 2025-04-01 | 16.10 | 16.23 | 15.87 | 15.94 | 7.1M |
| 2025-03-31 | 15.90 | 16.14 | 15.46 | 16.01 | 8.8M |
| 2025-03-28 | 16.20 | 16.34 | 16.00 | 16.01 | 6.2M |
| 2025-03-27 | 16.24 | 16.51 | 16.00 | 16.14 | 7.4M |
| 2025-03-26 | 16.24 | 16.43 | 16.12 | 16.25 | 7.3M |
| 2025-03-25 | 16.29 | 16.40 | 16.05 | 16.14 | 8.4M |
| 2025-03-24 | 16.84 | 16.98 | 15.95 | 16.36 | 16.9M |
| 2025-03-21 | 17.39 | 17.45 | 16.79 | 16.84 | 13.3M |
| 2025-03-20 | 17.50 | 17.78 | 17.28 | 17.40 | 11.2M |
| 2025-03-19 | 17.60 | 18.18 | 17.50 | 17.62 | 14.5M |
| 2025-03-18 | 18.10 | 18.22 | 17.61 | 17.74 | 12.1M |
| 2025-03-17 | 18.01 | 18.18 | 17.65 | 17.98 | 13.6M |
| 2025-03-14 | 17.30 | 18.24 | 17.10 | 18.06 | 20.9M |
| 2025-03-13 | 18.14 | 18.22 | 17.04 | 17.25 | 25.5M |
| 2025-03-12 | 18.28 | 18.66 | 18.14 | 18.25 | 17.0M |
| 2025-03-11 | 18.06 | 18.30 | 17.71 | 18.08 | 17.6M |
| 2025-03-10 | 18.67 | 18.87 | 18.34 | 18.53 | 15.5M |
| 2025-03-07 | 19.05 | 19.80 | 18.68 | 18.84 | 31.5M |
| 2025-03-06 | 18.66 | 19.25 | 18.56 | 19.07 | 28.5M |
| 2025-03-05 | 18.27 | 18.54 | 17.86 | 18.37 | 19.7M |
| 2025-03-04 | 17.54 | 18.38 | 17.54 | 18.27 | 20.4M |
| 2025-03-03 | 18.22 | 18.62 | 17.67 | 17.95 | 24.9M |
| 2025-02-28 | 19.03 | 19.28 | 18.10 | 18.22 | 33.9M |
| 2025-02-27 | 19.49 | 19.65 | 18.43 | 19.42 | 43.0M |
| 2025-02-26 | 18.53 | 19.98 | 18.05 | 19.72 | 55.0M |
| 2025-02-25 | 18.28 | 19.00 | 18.12 | 18.50 | 26.6M |
| 2025-02-24 | 19.08 | 19.18 | 18.42 | 18.81 | 34.7M |
| 2025-02-21 | 18.17 | 19.28 | 17.90 | 19.05 | 53.0M |
| 2025-02-20 | 17.80 | 19.33 | 17.51 | 18.10 | 43.3M |
| 2025-02-19 | 17.11 | 17.30 | 16.82 | 17.24 | 24.0M |
| 2025-02-18 | 18.08 | 18.17 | 16.99 | 17.07 | 43.4M |
| 2025-02-17 | 18.21 | 18.88 | 17.80 | 18.43 | 42.2M |
| 2025-02-14 | 17.50 | 18.30 | 17.33 | 17.99 | 40.7M |
| 2025-02-13 | 17.80 | 17.93 | 17.30 | 17.51 | 34.5M |
| 2025-02-12 | 17.26 | 17.95 | 17.09 | 17.90 | 38.2M |
| 2025-02-11 | 16.88 | 17.47 | 16.40 | 16.98 | 32.7M |
| 2025-02-10 | 16.30 | 16.64 | 16.18 | 16.57 | 18.6M |
| 2025-02-07 | 15.70 | 16.42 | 15.63 | 16.15 | 22.5M |
| 2025-02-06 | 15.35 | 15.79 | 15.16 | 15.71 | 14.2M |
| 2025-02-05 | 15.40 | 15.53 | 15.16 | 15.40 | 12.2M |
| 2025-01-27 | 15.65 | 15.66 | 14.92 | 14.96 | 10.6M |
| 2025-01-24 | 14.85 | 15.37 | 14.84 | 15.33 | 11.4M |
| 2025-01-23 | 15.10 | 15.48 | 14.85 | 14.86 | 13.7M |
| 2025-01-22 | 14.67 | 14.94 | 14.63 | 14.76 | 8.7M |
| 2025-01-21 | 14.85 | 14.89 | 14.56 | 14.77 | 8.1M |
| 2025-01-20 | 14.81 | 14.98 | 14.58 | 14.71 | 8.7M |
| 2025-01-17 | 14.41 | 14.69 | 14.40 | 14.54 | 8.4M |
| 2025-01-16 | 14.60 | 14.88 | 14.34 | 14.62 | 11.0M |
| 2025-01-15 | 14.64 | 14.70 | 14.38 | 14.42 | 9.9M |
| 2025-01-14 | 13.86 | 14.62 | 13.72 | 14.61 | 14.9M |
| 2025-01-13 | 13.41 | 13.75 | 13.35 | 13.70 | 9.2M |
| 2025-01-10 | 14.14 | 14.40 | 13.51 | 13.51 | 12.8M |
| 2025-01-09 | 14.10 | 14.48 | 14.05 | 14.23 | 9.7M |
| 2025-01-08 | 14.36 | 14.48 | 13.76 | 14.24 | 13.5M |
| 2025-01-07 | 14.17 | 14.45 | 13.90 | 14.44 | 13.1M |
| 2025-01-06 | 14.56 | 14.79 | 13.90 | 14.03 | 13.6M |
| 2025-01-03 | 15.80 | 15.81 | 14.50 | 14.59 | 20.0M |
| 2025-01-02 | 15.64 | 16.05 | 15.00 | 15.87 | 19.2M |