42.60
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 40.16 | 40.24 | 39.92 | 40.12 | 279.3K |
| 09:35 | 40.16 | 40.38 | 39.92 | 40.36 | 448.2K |
| 09:40 | 40.34 | 40.68 | 40.30 | 40.56 | 338.8K |
| 09:45 | 40.52 | 40.54 | 40.24 | 40.30 | 105.8K |
| 09:50 | 40.28 | 40.40 | 40.08 | 40.36 | 177.2K |
| 09:55 | 40.34 | 40.68 | 40.34 | 40.36 | 282.4K |
| 10:00 | 40.34 | 40.38 | 40.18 | 40.22 | 96.4K |
| 10:05 | 40.24 | 40.26 | 40.00 | 40.04 | 96.2K |
| 10:10 | 40.06 | 40.42 | 40.06 | 40.42 | 192.6K |
| 10:15 | 40.44 | 40.50 | 40.32 | 40.32 | 67.8K |
| 10:20 | 40.36 | 40.92 | 40.22 | 40.66 | 398.0K |
| 10:25 | 40.66 | 40.92 | 40.66 | 40.66 | 297.4K |
| 10:30 | 40.78 | 40.84 | 40.66 | 40.70 | 116.6K |
| 10:35 | 40.74 | 40.82 | 40.60 | 40.60 | 95.2K |
| 10:40 | 40.56 | 40.60 | 40.42 | 40.58 | 25.2K |
| 10:45 | 40.56 | 40.56 | 40.44 | 40.50 | 88.8K |
| 10:50 | 40.48 | 40.68 | 40.46 | 40.52 | 91.4K |
| 10:55 | 40.60 | 40.60 | 40.46 | 40.46 | 50.2K |
| 11:00 | 40.48 | 40.76 | 40.48 | 40.66 | 91.6K |
| 11:05 | 40.68 | 40.84 | 40.68 | 40.80 | 63.8K |
| 11:10 | 40.82 | 40.96 | 40.80 | 40.80 | 169.4K |
| 11:15 | 40.82 | 40.82 | 40.72 | 40.78 | 73.8K |
| 11:20 | 40.80 | 41.30 | 40.78 | 41.22 | 266.6K |
| 11:25 | 41.26 | 41.26 | 41.00 | 41.00 | 182.0K |
| 11:30 | 40.98 | 41.00 | 40.74 | 40.74 | 35.4K |
| 11:35 | 40.76 | 41.00 | 40.76 | 40.96 | 42.2K |
| 11:40 | 40.98 | 40.98 | 40.94 | 40.94 | 17.2K |
| 11:45 | 40.98 | 41.00 | 40.88 | 40.88 | 16.2K |
| 11:50 | 40.86 | 40.86 | 40.84 | 40.84 | 7.6K |
| 11:55 | 40.86 | 41.00 | 40.86 | 40.96 | 18.2K |
| 12:30 | 40.98 | 40.98 | 40.98 | 40.98 | 0.0K |
| 13:00 | 40.76 | 40.90 | 40.68 | 40.70 | 116.8K |
| 13:05 | 40.72 | 40.72 | 40.54 | 40.62 | 81.0K |
| 13:10 | 40.66 | 40.68 | 40.48 | 40.48 | 118.6K |
| 13:15 | 40.44 | 40.50 | 40.42 | 40.42 | 75.4K |
| 13:20 | 40.40 | 40.46 | 40.38 | 40.46 | 41.8K |
| 13:25 | 40.44 | 40.44 | 40.30 | 40.30 | 48.2K |
| 13:30 | 40.32 | 40.32 | 40.20 | 40.22 | 47.2K |
| 13:35 | 40.24 | 40.50 | 40.24 | 40.42 | 45.8K |
| 13:40 | 40.44 | 40.46 | 40.40 | 40.40 | 15.4K |
| 13:45 | 40.42 | 40.42 | 40.28 | 40.28 | 71.0K |
| 13:50 | 40.26 | 40.26 | 40.18 | 40.18 | 54.8K |
| 13:55 | 40.24 | 40.24 | 40.20 | 40.24 | 51.4K |
| 14:00 | 40.26 | 40.40 | 40.24 | 40.32 | 68.2K |
| 14:05 | 40.34 | 40.36 | 40.28 | 40.28 | 24.0K |
| 14:10 | 40.26 | 40.26 | 40.16 | 40.26 | 48.4K |
| 14:15 | 40.28 | 40.34 | 40.24 | 40.24 | 27.6K |
| 14:20 | 40.28 | 40.28 | 40.24 | 40.26 | 3.6K |
| 14:25 | 40.28 | 40.38 | 40.26 | 40.36 | 19.0K |
| 14:30 | 40.48 | 40.48 | 40.36 | 40.40 | 5.2K |
| 14:35 | 40.42 | 40.42 | 40.26 | 40.28 | 44.2K |
| 14:40 | 40.26 | 40.28 | 40.22 | 40.22 | 26.6K |
| 14:45 | 40.20 | 40.20 | 40.18 | 40.20 | 41.4K |
| 14:50 | 40.18 | 40.20 | 40.06 | 40.08 | 63.2K |
| 14:55 | 40.08 | 40.18 | 40.06 | 40.18 | 40.6K |
| 15:00 | 40.20 | 40.30 | 40.18 | 40.18 | 95.4K |
| 15:05 | 40.16 | 40.16 | 40.10 | 40.10 | 20.2K |
| 15:10 | 40.14 | 40.14 | 40.10 | 40.14 | 10.0K |
| 15:15 | 40.12 | 40.12 | 40.10 | 40.12 | 11.6K |
| 15:20 | 40.10 | 40.10 | 40.04 | 40.04 | 40.0K |
| 15:25 | 40.06 | 40.06 | 40.04 | 40.04 | 27.8K |
| 15:30 | 40.02 | 40.04 | 40.00 | 40.02 | 24.8K |
| 15:35 | 40.00 | 40.04 | 39.96 | 39.96 | 82.4K |
| 15:40 | 39.98 | 39.98 | 39.94 | 39.96 | 33.8K |
| 15:45 | 39.94 | 39.94 | 39.90 | 39.94 | 42.6K |
| 15:50 | 39.92 | 40.02 | 39.92 | 40.00 | 53.0K |
| 15:55 | 40.02 | 40.04 | 39.96 | 40.04 | 84.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 41.22 | 42.88 | 41.22 | 42.60 | 7.9M |
| 2025-09-26 | 39.90 | 41.56 | 39.70 | 40.26 | 5.3M |
| 2025-09-25 | 39.60 | 41.30 | 39.60 | 40.04 | 5.9M |
| 2025-09-24 | 39.66 | 40.80 | 38.68 | 39.40 | 4.6M |
| 2025-09-23 | 40.48 | 41.20 | 38.62 | 39.20 | 4.0M |
| 2025-09-22 | 41.22 | 41.30 | 39.62 | 40.48 | 4.3M |
| 2025-09-19 | 39.68 | 43.00 | 39.60 | 41.22 | 11.5M |
| 2025-09-18 | 40.30 | 40.36 | 38.74 | 39.32 | 3.7M |
| 2025-09-17 | 39.88 | 40.80 | 39.20 | 40.26 | 4.4M |
| 2025-09-16 | 41.70 | 41.70 | 39.66 | 39.88 | 4.0M |
| 2025-09-15 | 40.18 | 42.02 | 40.00 | 40.74 | 5.8M |
| 2025-09-12 | 40.50 | 40.86 | 39.58 | 39.80 | 3.7M |
| 2025-09-11 | 40.00 | 40.40 | 39.50 | 40.14 | 3.7M |
| 2025-09-10 | 40.00 | 41.00 | 39.56 | 39.96 | 10.5M |
| 2025-09-09 | 46.02 | 46.02 | 43.18 | 43.42 | 7.9M |
| 2025-09-08 | 45.50 | 46.66 | 43.38 | 45.28 | 15.6M |
| 2025-09-05 | 39.80 | 44.72 | 39.52 | 44.56 | 18.2M |
| 2025-09-04 | 38.60 | 39.92 | 38.26 | 39.32 | 8.4M |
| 2025-09-03 | 38.70 | 40.00 | 37.92 | 38.26 | 4.6M |
| 2025-09-02 | 40.10 | 40.68 | 38.18 | 38.86 | 5.3M |
| 2025-09-01 | 41.00 | 41.00 | 39.10 | 39.98 | 6.1M |
| 2025-08-29 | 40.00 | 41.74 | 39.52 | 40.66 | 13.2M |
| 2025-08-28 | 40.58 | 41.46 | 39.14 | 39.92 | 6.4M |
| 2025-08-27 | 42.32 | 43.00 | 40.54 | 40.86 | 6.1M |
| 2025-08-26 | 42.16 | 42.92 | 41.38 | 41.64 | 3.9M |
| 2025-08-25 | 42.88 | 43.28 | 41.44 | 42.16 | 6.5M |
| 2025-08-22 | 41.62 | 42.62 | 41.20 | 42.08 | 4.8M |
| 2025-08-21 | 42.00 | 42.56 | 41.30 | 41.62 | 3.4M |
| 2025-08-20 | 42.56 | 43.30 | 41.00 | 42.12 | 7.3M |
| 2025-08-19 | 44.64 | 45.84 | 43.60 | 43.88 | 5.2M |
| 2025-08-18 | 46.52 | 47.50 | 44.84 | 44.84 | 5.5M |
| 2025-08-15 | 43.98 | 45.58 | 43.70 | 45.38 | 6.2M |
| 2025-08-14 | 45.52 | 45.80 | 43.42 | 44.00 | 5.7M |
| 2025-08-13 | 45.30 | 46.98 | 44.62 | 45.00 | 9.0M |
| 2025-08-12 | 49.50 | 49.50 | 44.08 | 45.78 | 25.2M |
| 2025-08-11 | 47.16 | 48.80 | 44.26 | 48.48 | 28.3M |
| 2025-08-08 | 39.98 | 42.46 | 39.28 | 41.02 | 11.6M |
| 2025-08-07 | 37.42 | 40.00 | 36.10 | 39.76 | 11.0M |
| 2025-08-06 | 36.04 | 37.16 | 35.50 | 36.96 | 3.7M |
| 2025-08-05 | 36.00 | 36.40 | 35.82 | 36.10 | 2.6M |
| 2025-08-04 | 35.00 | 36.40 | 34.82 | 35.96 | 2.5M |
| 2025-08-01 | 35.50 | 36.40 | 35.35 | 35.45 | 5.0M |
| 2025-07-31 | 36.00 | 36.00 | 34.60 | 35.25 | 7.4M |
| 2025-07-30 | 39.15 | 39.55 | 36.05 | 36.45 | 9.4M |
| 2025-07-29 | 37.00 | 38.70 | 36.95 | 38.00 | 6.7M |
| 2025-07-28 | 38.85 | 39.90 | 37.45 | 37.70 | 12.9M |
| 2025-07-25 | 40.60 | 43.10 | 39.90 | 40.20 | 19.8M |
| 2025-07-24 | 34.60 | 41.50 | 34.00 | 39.65 | 26.9M |
| 2025-07-23 | 35.90 | 36.75 | 34.45 | 34.75 | 6.8M |
| 2025-07-22 | 33.65 | 36.30 | 33.30 | 35.75 | 9.5M |
| 2025-07-21 | 33.05 | 33.85 | 32.45 | 33.45 | 4.6M |
| 2025-07-18 | 31.80 | 33.20 | 31.65 | 32.75 | 10.2M |
| 2025-07-17 | 29.65 | 31.35 | 29.40 | 30.95 | 5.9M |
| 2025-07-16 | 30.65 | 30.65 | 29.40 | 29.65 | 2.9M |
| 2025-07-15 | 31.40 | 31.40 | 29.70 | 30.40 | 4.9M |
| 2025-07-14 | 30.00 | 32.40 | 30.00 | 30.70 | 6.4M |
| 2025-07-11 | 30.40 | 31.35 | 29.70 | 29.90 | 3.6M |
| 2025-07-10 | 30.00 | 30.70 | 29.65 | 30.20 | 2.0M |
| 2025-07-09 | 30.80 | 31.20 | 30.00 | 30.05 | 2.1M |
| 2025-07-08 | 29.15 | 31.00 | 28.95 | 30.75 | 4.5M |
| 2025-07-07 | 28.80 | 29.05 | 28.35 | 28.90 | 1.0M |
| 2025-07-04 | 29.85 | 29.85 | 28.45 | 28.90 | 2.2M |
| 2025-07-03 | 29.35 | 30.55 | 28.95 | 29.75 | 5.4M |
| 2025-07-02 | 28.90 | 29.70 | 28.45 | 29.25 | 4.0M |
| 2025-06-30 | 29.45 | 29.55 | 28.35 | 28.95 | 2.5M |
| 2025-06-27 | 27.65 | 29.80 | 27.65 | 29.15 | 5.7M |
| 2025-06-26 | 27.50 | 29.00 | 27.20 | 27.30 | 4.0M |
| 2025-06-25 | 27.35 | 27.65 | 26.90 | 27.50 | 2.1M |
| 2025-06-24 | 25.95 | 27.30 | 25.55 | 27.15 | 3.2M |
| 2025-06-23 | 25.30 | 26.00 | 25.00 | 25.70 | 2.0M |
| 2025-06-20 | 25.40 | 26.00 | 25.15 | 25.35 | 1.3M |
| 2025-06-19 | 25.40 | 26.20 | 24.90 | 25.45 | 2.1M |
| 2025-06-18 | 26.35 | 26.35 | 25.25 | 25.55 | 1.8M |
| 2025-06-17 | 26.25 | 26.85 | 26.10 | 26.35 | 1.2M |
| 2025-06-16 | 26.30 | 26.45 | 25.85 | 26.35 | 1.3M |
| 2025-06-13 | 26.80 | 27.05 | 26.10 | 26.50 | 1.9M |
| 2025-06-12 | 26.50 | 27.20 | 26.40 | 26.80 | 1.7M |
| 2025-06-11 | 25.90 | 27.05 | 25.85 | 26.65 | 4.2M |
| 2025-06-10 | 25.90 | 26.40 | 25.50 | 25.90 | 2.9M |
| 2025-06-09 | 26.70 | 26.70 | 25.60 | 25.90 | 3.7M |
| 2025-06-06 | 26.50 | 27.15 | 26.15 | 26.40 | 2.4M |
| 2025-06-05 | 26.45 | 27.25 | 25.90 | 26.35 | 2.2M |
| 2025-06-04 | 25.25 | 26.85 | 25.25 | 26.45 | 4.1M |
| 2025-06-03 | 24.50 | 25.20 | 24.35 | 25.20 | 1.6M |
| 2025-06-02 | 24.35 | 24.50 | 23.50 | 24.50 | 0.5M |
| 2025-05-30 | 24.80 | 24.80 | 24.20 | 24.50 | 0.9M |
| 2025-05-29 | 23.85 | 25.00 | 23.80 | 24.80 | 2.0M |
| 2025-05-28 | 24.45 | 24.45 | 23.65 | 24.00 | 1.3M |
| 2025-05-27 | 24.50 | 24.95 | 24.05 | 24.25 | 1.0M |
| 2025-05-26 | 25.05 | 25.05 | 24.20 | 24.20 | 1.1M |
| 2025-05-23 | 24.55 | 26.65 | 24.55 | 25.05 | 4.0M |
| 2025-05-22 | 24.30 | 25.00 | 24.00 | 24.45 | 2.5M |
| 2025-05-21 | 23.35 | 24.35 | 23.35 | 24.30 | 1.5M |
| 2025-05-20 | 23.35 | 23.50 | 22.90 | 23.35 | 0.6M |
| 2025-05-19 | 23.30 | 23.40 | 22.90 | 23.35 | 0.6M |
| 2025-05-16 | 23.55 | 23.75 | 23.25 | 23.25 | 0.9M |
| 2025-05-15 | 24.65 | 24.65 | 23.45 | 23.50 | 1.7M |
| 2025-05-14 | 24.20 | 24.85 | 24.20 | 24.65 | 1.7M |
| 2025-05-13 | 24.55 | 24.80 | 23.80 | 24.05 | 2.5M |
| 2025-05-12 | 23.60 | 24.55 | 23.30 | 24.45 | 2.4M |
| 2025-05-09 | 23.70 | 23.75 | 23.10 | 23.35 | 0.8M |
| 2025-05-08 | 23.20 | 23.80 | 23.20 | 23.60 | 1.0M |
| 2025-05-07 | 23.50 | 23.80 | 23.05 | 23.40 | 1.7M |
| 2025-05-06 | 23.50 | 23.65 | 23.20 | 23.35 | 1.7M |
| 2025-05-02 | 24.30 | 24.30 | 22.75 | 23.45 | 0.6M |
| 2025-04-30 | 23.25 | 23.85 | 23.00 | 23.10 | 1.6M |
| 2025-04-29 | 22.30 | 23.30 | 22.30 | 23.15 | 2.4M |
| 2025-04-28 | 22.55 | 22.75 | 22.20 | 22.50 | 0.9M |
| 2025-04-25 | 22.50 | 23.05 | 22.25 | 22.75 | 2.4M |
| 2025-04-24 | 23.00 | 24.10 | 22.20 | 22.35 | 8.4M |
| 2025-04-23 | 21.30 | 21.80 | 21.30 | 21.80 | 0.7M |
| 2025-04-22 | 21.20 | 21.40 | 20.90 | 21.20 | 0.7M |
| 2025-04-17 | 21.15 | 21.35 | 20.90 | 21.20 | 1.0M |
| 2025-04-16 | 21.90 | 22.10 | 20.90 | 21.20 | 0.9M |
| 2025-04-15 | 22.40 | 22.40 | 21.75 | 21.90 | 0.8M |
| 2025-04-14 | 22.20 | 22.45 | 21.70 | 22.25 | 2.0M |
| 2025-04-11 | 21.05 | 21.65 | 20.60 | 21.65 | 2.0M |
| 2025-04-10 | 21.30 | 21.75 | 20.85 | 20.90 | 2.3M |
| 2025-04-09 | 19.30 | 20.60 | 19.00 | 20.60 | 3.4M |
| 2025-04-08 | 20.25 | 20.95 | 19.60 | 20.25 | 4.7M |
| 2025-04-07 | 21.50 | 22.35 | 20.10 | 20.25 | 4.3M |
| 2025-04-03 | 24.60 | 24.70 | 23.90 | 23.90 | 1.2M |
| 2025-04-02 | 24.75 | 24.95 | 24.15 | 24.85 | 1.7M |
| 2025-04-01 | 24.10 | 24.75 | 24.10 | 24.65 | 0.8M |
| 2025-03-31 | 24.60 | 24.60 | 23.75 | 24.30 | 1.7M |
| 2025-03-28 | 24.70 | 24.70 | 23.85 | 24.45 | 1.3M |
| 2025-03-27 | 24.25 | 24.80 | 23.65 | 24.65 | 1.1M |
| 2025-03-26 | 24.80 | 24.90 | 24.20 | 24.40 | 0.6M |
| 2025-03-25 | 24.70 | 24.90 | 24.30 | 24.70 | 0.6M |
| 2025-03-24 | 24.60 | 24.90 | 24.05 | 24.70 | 1.3M |
| 2025-03-21 | 25.45 | 25.50 | 24.30 | 24.60 | 2.6M |
| 2025-03-20 | 26.15 | 26.35 | 25.45 | 25.45 | 1.5M |
| 2025-03-19 | 26.45 | 26.55 | 25.80 | 26.40 | 1.3M |
| 2025-03-18 | 26.40 | 26.90 | 26.15 | 26.20 | 2.2M |
| 2025-03-17 | 26.00 | 26.70 | 25.75 | 26.00 | 3.7M |
| 2025-03-14 | 25.45 | 25.95 | 25.10 | 25.75 | 1.4M |
| 2025-03-13 | 25.25 | 25.60 | 24.60 | 25.25 | 1.6M |
| 2025-03-12 | 25.75 | 26.05 | 25.15 | 25.25 | 1.9M |
| 2025-03-11 | 25.60 | 25.60 | 24.75 | 25.50 | 1.7M |
| 2025-03-10 | 26.20 | 26.50 | 25.70 | 26.10 | 1.6M |
| 2025-03-07 | 25.85 | 26.70 | 25.65 | 26.00 | 4.9M |
| 2025-03-06 | 25.15 | 25.90 | 25.05 | 25.45 | 3.0M |
| 2025-03-05 | 25.20 | 25.40 | 24.55 | 25.00 | 1.4M |
| 2025-03-04 | 25.25 | 25.45 | 24.50 | 24.90 | 2.5M |
| 2025-03-03 | 24.75 | 26.70 | 24.70 | 25.90 | 5.2M |
| 2025-02-28 | 26.20 | 26.25 | 24.30 | 24.55 | 3.4M |
| 2025-02-27 | 25.85 | 26.85 | 25.30 | 26.00 | 5.8M |
| 2025-02-26 | 25.25 | 25.75 | 25.20 | 25.50 | 2.5M |
| 2025-02-25 | 25.20 | 26.00 | 24.50 | 25.10 | 2.2M |
| 2025-02-24 | 25.10 | 25.80 | 24.60 | 25.15 | 2.1M |
| 2025-02-21 | 24.60 | 25.30 | 24.25 | 24.95 | 2.1M |
| 2025-02-20 | 25.00 | 25.35 | 24.45 | 24.50 | 1.4M |
| 2025-02-19 | 25.20 | 25.40 | 24.50 | 24.90 | 2.7M |
| 2025-02-18 | 25.60 | 26.10 | 24.75 | 25.15 | 4.1M |
| 2025-02-17 | 25.00 | 25.60 | 24.50 | 24.90 | 2.7M |
| 2025-02-14 | 24.60 | 25.75 | 24.40 | 24.95 | 3.0M |
| 2025-02-13 | 25.00 | 25.15 | 24.05 | 24.10 | 2.4M |
| 2025-02-12 | 23.35 | 26.00 | 23.35 | 24.70 | 5.4M |
| 2025-02-11 | 24.20 | 24.35 | 23.25 | 23.35 | 0.9M |
| 2025-02-10 | 23.45 | 24.15 | 23.30 | 24.05 | 1.6M |
| 2025-02-07 | 23.30 | 24.10 | 23.00 | 23.45 | 2.5M |
| 2025-02-06 | 22.40 | 23.25 | 22.40 | 23.05 | 1.2M |
| 2025-02-05 | 23.00 | 23.00 | 22.25 | 22.60 | 0.9M |
| 2025-02-04 | 22.60 | 22.80 | 21.70 | 22.70 | 0.3M |
| 2025-02-03 | 22.40 | 22.55 | 21.00 | 22.35 | 0.5M |
| 2025-01-28 | 23.10 | 23.75 | 22.00 | 22.50 | 0.2M |
| 2025-01-27 | 23.00 | 23.80 | 22.95 | 23.15 | 0.6M |
| 2025-01-24 | 22.20 | 23.35 | 22.10 | 23.20 | 1.8M |
| 2025-01-23 | 23.25 | 23.80 | 22.80 | 22.90 | 1.6M |
| 2025-01-22 | 23.95 | 24.15 | 23.00 | 23.40 | 1.1M |
| 2025-01-21 | 24.30 | 24.50 | 23.65 | 23.85 | 1.1M |
| 2025-01-20 | 24.50 | 24.80 | 24.00 | 24.35 | 0.9M |
| 2025-01-17 | 24.15 | 25.50 | 24.15 | 24.40 | 1.7M |
| 2025-01-16 | 24.35 | 24.85 | 24.05 | 24.40 | 0.9M |
| 2025-01-15 | 23.45 | 24.35 | 23.15 | 24.05 | 1.2M |
| 2025-01-14 | 23.80 | 23.95 | 23.25 | 23.70 | 1.3M |
| 2025-01-13 | 23.00 | 23.90 | 22.70 | 23.55 | 1.2M |
| 2025-01-10 | 23.60 | 23.80 | 22.65 | 22.90 | 0.7M |
| 2025-01-09 | 23.10 | 23.70 | 23.10 | 23.60 | 0.4M |
| 2025-01-08 | 23.65 | 23.85 | 23.00 | 23.40 | 0.7M |
| 2025-01-07 | 23.30 | 23.95 | 23.30 | 23.95 | 0.7M |
| 2025-01-06 | 23.60 | 23.95 | 23.25 | 23.60 | 1.0M |
| 2025-01-03 | 23.65 | 23.80 | 22.80 | 23.20 | 0.8M |
| 2025-01-02 | 24.05 | 24.20 | 23.40 | 23.60 | 0.8M |