26.70
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.37 | 26.72 | 25.32 | 26.22 | 19,353.9K |
| 09:35 | 26.23 | 26.96 | 26.23 | 26.87 | 15,857.0K |
| 09:40 | 26.87 | 26.95 | 26.63 | 26.64 | 6,225.1K |
| 09:45 | 26.69 | 26.77 | 26.47 | 26.50 | 3,344.2K |
| 09:50 | 26.49 | 26.49 | 26.25 | 26.32 | 2,459.3K |
| 09:55 | 26.35 | 26.35 | 26.00 | 26.08 | 2,673.9K |
| 10:00 | 26.09 | 26.30 | 25.99 | 26.30 | 1,931.8K |
| 10:05 | 26.30 | 26.44 | 26.22 | 26.44 | 1,742.9K |
| 10:10 | 26.43 | 26.52 | 26.29 | 26.31 | 1,638.6K |
| 10:15 | 26.31 | 26.49 | 26.24 | 26.43 | 948.5K |
| 10:20 | 26.43 | 26.43 | 26.29 | 26.34 | 619.4K |
| 10:25 | 26.33 | 26.35 | 26.30 | 26.31 | 360.6K |
| 10:30 | 26.31 | 26.35 | 26.20 | 26.34 | 631.6K |
| 10:35 | 26.33 | 26.33 | 26.28 | 26.30 | 309.6K |
| 10:40 | 26.29 | 26.29 | 26.15 | 26.15 | 579.7K |
| 10:45 | 26.15 | 26.39 | 26.14 | 26.39 | 813.1K |
| 10:50 | 26.39 | 26.42 | 26.34 | 26.34 | 291.7K |
| 10:55 | 26.34 | 26.39 | 26.26 | 26.39 | 376.3K |
| 11:00 | 26.38 | 26.45 | 26.31 | 26.33 | 357.0K |
| 11:05 | 26.32 | 26.32 | 26.22 | 26.25 | 308.9K |
| 11:10 | 26.25 | 26.28 | 26.21 | 26.23 | 181.0K |
| 11:15 | 26.24 | 26.25 | 26.15 | 26.17 | 291.7K |
| 11:20 | 26.18 | 26.27 | 26.16 | 26.19 | 277.1K |
| 11:25 | 26.19 | 26.25 | 26.18 | 26.23 | 287.4K |
| 13:00 | 26.23 | 26.43 | 26.20 | 26.21 | 654.6K |
| 13:05 | 26.21 | 26.22 | 26.12 | 26.20 | 344.1K |
| 13:10 | 26.22 | 26.36 | 26.17 | 26.28 | 592.6K |
| 13:15 | 26.29 | 26.41 | 26.29 | 26.33 | 552.5K |
| 13:20 | 26.34 | 26.41 | 26.26 | 26.27 | 486.0K |
| 13:25 | 26.30 | 26.32 | 26.27 | 26.31 | 108.9K |
| 13:30 | 26.31 | 26.35 | 26.28 | 26.33 | 236.5K |
| 13:35 | 26.33 | 26.42 | 26.32 | 26.40 | 489.5K |
| 13:40 | 26.41 | 26.52 | 26.39 | 26.51 | 903.6K |
| 13:45 | 26.52 | 26.53 | 26.47 | 26.47 | 445.4K |
| 13:50 | 26.47 | 26.50 | 26.45 | 26.49 | 776.9K |
| 13:55 | 26.50 | 26.50 | 26.44 | 26.44 | 472.6K |
| 14:00 | 26.46 | 26.59 | 26.46 | 26.50 | 1,187.9K |
| 14:05 | 26.50 | 26.50 | 26.46 | 26.49 | 289.6K |
| 14:10 | 26.50 | 26.51 | 26.48 | 26.48 | 422.4K |
| 14:15 | 26.49 | 26.50 | 26.48 | 26.48 | 377.1K |
| 14:20 | 26.47 | 26.51 | 26.47 | 26.49 | 442.4K |
| 14:25 | 26.49 | 26.49 | 26.36 | 26.39 | 677.9K |
| 14:30 | 26.38 | 26.40 | 26.35 | 26.36 | 480.3K |
| 14:35 | 26.36 | 26.41 | 26.35 | 26.40 | 402.0K |
| 14:40 | 26.41 | 26.44 | 26.39 | 26.40 | 456.8K |
| 14:45 | 26.39 | 26.45 | 26.39 | 26.44 | 738.7K |
| 14:50 | 26.44 | 26.45 | 26.41 | 26.44 | 921.4K |
| 14:55 | 26.43 | 26.44 | 26.42 | 26.43 | 679.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.85 | 26.99 | 25.36 | 26.70 | 49.0M |
| 2025-09-26 | 25.69 | 26.47 | 25.55 | 25.56 | 31.4M |
| 2025-09-25 | 25.98 | 26.73 | 25.70 | 25.98 | 51.8M |
| 2025-09-24 | 25.22 | 26.96 | 25.22 | 26.43 | 75.5M |
| 2025-09-23 | 25.40 | 25.77 | 24.22 | 24.51 | 35.8M |
| 2025-09-22 | 25.00 | 25.46 | 24.40 | 25.26 | 38.8M |
| 2025-09-19 | 24.69 | 25.12 | 24.03 | 24.70 | 38.2M |
| 2025-09-18 | 25.29 | 26.05 | 24.55 | 24.76 | 47.8M |
| 2025-09-17 | 25.06 | 25.61 | 24.89 | 25.37 | 30.9M |
| 2025-09-16 | 26.49 | 26.58 | 24.52 | 25.54 | 54.1M |
| 2025-09-15 | 27.16 | 27.24 | 25.80 | 25.87 | 54.5M |
| 2025-09-12 | 26.88 | 27.98 | 26.59 | 27.40 | 53.5M |
| 2025-09-11 | 25.68 | 27.05 | 25.18 | 26.99 | 58.0M |
| 2025-09-10 | 25.48 | 25.84 | 24.90 | 25.40 | 37.0M |
| 2025-09-09 | 26.30 | 27.33 | 25.75 | 25.84 | 66.6M |
| 2025-09-08 | 26.00 | 26.36 | 24.91 | 25.56 | 46.7M |
| 2025-09-05 | 24.66 | 25.77 | 24.42 | 25.38 | 50.0M |
| 2025-09-04 | 27.39 | 27.75 | 24.65 | 24.65 | 79.7M |
| 2025-09-03 | 28.55 | 28.98 | 26.58 | 27.39 | 72.2M |
| 2025-09-02 | 28.49 | 29.10 | 27.45 | 28.01 | 91.8M |
| 2025-09-01 | 26.07 | 28.12 | 25.68 | 28.12 | 88.5M |
| 2025-08-29 | 25.00 | 25.86 | 24.76 | 25.56 | 58.4M |
| 2025-08-28 | 23.90 | 25.11 | 23.90 | 24.99 | 54.0M |
| 2025-08-27 | 25.47 | 25.71 | 24.02 | 24.02 | 67.6M |
| 2025-08-26 | 25.01 | 26.98 | 25.01 | 25.51 | 79.8M |
| 2025-08-25 | 23.40 | 25.08 | 23.11 | 25.00 | 80.1M |
| 2025-08-22 | 23.30 | 24.36 | 23.20 | 23.80 | 45.3M |
| 2025-08-21 | 23.82 | 24.50 | 23.28 | 23.43 | 58.8M |
| 2025-08-20 | 23.00 | 24.97 | 22.82 | 24.14 | 91.5M |
| 2025-08-19 | 22.50 | 23.15 | 22.38 | 22.70 | 53.2M |
| 2025-08-18 | 22.30 | 22.65 | 21.71 | 22.32 | 49.0M |
| 2025-08-15 | 22.33 | 23.03 | 22.15 | 22.53 | 60.7M |
| 2025-08-14 | 22.56 | 23.07 | 22.28 | 22.36 | 82.2M |
| 2025-08-13 | 20.30 | 22.14 | 20.17 | 22.14 | 83.0M |
| 2025-08-12 | 20.52 | 20.60 | 20.08 | 20.13 | 30.6M |
| 2025-08-11 | 20.78 | 20.89 | 20.34 | 20.70 | 24.9M |
| 2025-08-08 | 21.05 | 21.24 | 20.80 | 20.99 | 27.1M |
| 2025-08-07 | 20.88 | 21.10 | 20.56 | 20.98 | 30.1M |
| 2025-08-06 | 20.71 | 20.96 | 20.45 | 20.88 | 27.1M |
| 2025-08-05 | 20.40 | 21.40 | 20.40 | 20.83 | 43.0M |
| 2025-08-04 | 20.10 | 20.47 | 19.93 | 20.44 | 38.5M |
| 2025-08-01 | 19.44 | 19.95 | 19.39 | 19.80 | 27.7M |
| 2025-07-31 | 20.00 | 20.05 | 19.35 | 19.42 | 47.9M |
| 2025-07-30 | 20.70 | 20.92 | 20.00 | 20.23 | 34.2M |
| 2025-07-29 | 20.97 | 21.00 | 20.50 | 20.68 | 32.3M |
| 2025-07-28 | 21.18 | 21.30 | 20.62 | 20.98 | 40.2M |
| 2025-07-25 | 21.29 | 21.73 | 21.06 | 21.42 | 51.1M |
| 2025-07-24 | 21.48 | 21.64 | 20.62 | 21.45 | 75.5M |
| 2025-07-23 | 21.50 | 22.00 | 20.85 | 21.02 | 65.9M |
| 2025-07-22 | 21.02 | 21.98 | 21.02 | 21.71 | 67.6M |
| 2025-07-21 | 20.10 | 21.66 | 19.88 | 21.34 | 77.8M |
| 2025-07-18 | 19.51 | 20.15 | 19.51 | 19.69 | 33.1M |
| 2025-07-17 | 19.81 | 19.88 | 19.52 | 19.59 | 28.6M |
| 2025-07-16 | 20.12 | 20.39 | 19.77 | 19.81 | 28.7M |
| 2025-07-15 | 19.93 | 20.20 | 19.42 | 20.05 | 44.4M |
| 2025-07-14 | 20.65 | 20.70 | 19.90 | 20.03 | 56.6M |
| 2025-07-11 | 20.10 | 20.85 | 19.74 | 20.72 | 77.2M |
| 2025-07-10 | 19.00 | 20.39 | 19.00 | 19.84 | 65.3M |
| 2025-07-09 | 19.78 | 19.99 | 18.94 | 18.98 | 52.9M |
| 2025-07-08 | 19.12 | 19.78 | 19.01 | 19.70 | 47.4M |
| 2025-07-07 | 18.72 | 19.44 | 18.52 | 19.12 | 45.9M |
| 2025-07-04 | 18.64 | 19.48 | 18.17 | 18.95 | 62.4M |
| 2025-07-03 | 18.96 | 19.05 | 18.38 | 18.89 | 43.1M |
| 2025-07-02 | 18.95 | 19.24 | 18.50 | 18.59 | 55.4M |
| 2025-07-01 | 18.05 | 19.04 | 17.91 | 18.64 | 61.2M |
| 2025-06-30 | 17.75 | 18.25 | 17.55 | 18.08 | 42.3M |
| 2025-06-27 | 17.23 | 17.77 | 17.23 | 17.66 | 33.6M |
| 2025-06-26 | 17.41 | 17.69 | 17.22 | 17.25 | 27.2M |
| 2025-06-25 | 17.28 | 17.53 | 17.25 | 17.48 | 23.8M |
| 2025-06-24 | 17.06 | 17.88 | 17.03 | 17.47 | 31.2M |
| 2025-06-23 | 16.80 | 17.39 | 16.80 | 17.22 | 21.7M |
| 2025-06-20 | 16.90 | 17.00 | 16.70 | 16.83 | 14.6M |
| 2025-06-19 | 17.52 | 17.59 | 16.84 | 16.93 | 31.9M |
| 2025-06-18 | 17.66 | 17.86 | 17.44 | 17.67 | 18.1M |
| 2025-06-17 | 17.85 | 18.08 | 17.61 | 17.68 | 30.5M |
| 2025-06-16 | 18.00 | 18.34 | 17.68 | 18.05 | 33.5M |
| 2025-06-13 | 18.15 | 18.46 | 17.94 | 18.13 | 50.9M |
| 2025-06-12 | 18.52 | 18.53 | 17.86 | 17.97 | 51.6M |
| 2025-06-11 | 17.36 | 18.50 | 17.25 | 18.50 | 79.9M |
| 2025-06-10 | 17.15 | 17.87 | 17.04 | 17.44 | 55.3M |
| 2025-06-09 | 17.02 | 17.50 | 16.72 | 17.22 | 34.7M |
| 2025-06-06 | 16.81 | 17.20 | 16.81 | 16.88 | 25.6M |
| 2025-06-05 | 16.90 | 17.09 | 16.75 | 16.84 | 19.9M |
| 2025-06-04 | 16.80 | 17.26 | 16.78 | 17.07 | 32.5M |
| 2025-06-03 | 16.62 | 17.21 | 16.41 | 16.90 | 43.4M |
| 2025-05-30 | 16.50 | 16.60 | 16.30 | 16.39 | 13.7M |
| 2025-05-29 | 16.38 | 16.67 | 16.38 | 16.60 | 15.7M |
| 2025-05-28 | 16.47 | 16.69 | 16.35 | 16.50 | 20.8M |
| 2025-05-27 | 17.01 | 17.07 | 16.50 | 16.57 | 26.7M |
| 2025-05-26 | 17.05 | 17.15 | 16.82 | 17.09 | 20.0M |
| 2025-05-23 | 17.11 | 17.40 | 16.91 | 17.19 | 27.6M |
| 2025-05-22 | 17.57 | 17.96 | 17.18 | 17.21 | 30.5M |
| 2025-05-21 | 17.73 | 17.74 | 17.23 | 17.63 | 35.1M |
| 2025-05-20 | 17.41 | 17.63 | 17.24 | 17.50 | 23.4M |
| 2025-05-19 | 17.54 | 17.66 | 17.22 | 17.47 | 23.2M |
| 2025-05-16 | 17.71 | 17.97 | 17.47 | 17.53 | 31.4M |
| 2025-05-15 | 18.20 | 18.65 | 17.55 | 17.68 | 42.3M |
| 2025-05-14 | 18.27 | 18.69 | 18.05 | 18.37 | 41.0M |
| 2025-05-13 | 18.40 | 18.95 | 18.32 | 18.50 | 44.0M |
| 2025-05-12 | 17.96 | 18.85 | 17.88 | 18.61 | 42.9M |
| 2025-05-09 | 18.69 | 18.87 | 17.83 | 18.10 | 56.0M |
| 2025-05-08 | 19.01 | 19.40 | 18.93 | 19.04 | 41.3M |
| 2025-05-07 | 18.84 | 19.19 | 18.82 | 19.10 | 44.9M |
| 2025-05-06 | 17.88 | 19.04 | 17.88 | 18.86 | 67.3M |
| 2025-04-30 | 18.20 | 18.24 | 17.69 | 17.70 | 60.9M |
| 2025-04-29 | 19.10 | 19.20 | 18.31 | 18.55 | 65.0M |
| 2025-04-28 | 18.50 | 18.95 | 18.40 | 18.79 | 33.6M |
| 2025-04-25 | 18.41 | 18.80 | 18.29 | 18.56 | 39.1M |
| 2025-04-24 | 19.01 | 19.20 | 18.16 | 18.23 | 49.6M |
| 2025-04-23 | 18.41 | 19.54 | 18.41 | 18.98 | 68.8M |
| 2025-04-22 | 19.23 | 19.27 | 18.67 | 18.74 | 61.0M |
| 2025-04-21 | 18.66 | 19.57 | 18.40 | 19.24 | 75.2M |
| 2025-04-18 | 18.65 | 18.88 | 18.04 | 18.34 | 57.3M |
| 2025-04-17 | 19.31 | 19.84 | 18.73 | 18.73 | 85.9M |
| 2025-04-16 | 19.97 | 20.07 | 18.40 | 18.95 | 88.0M |
| 2025-04-15 | 20.10 | 20.59 | 19.43 | 19.50 | 107.5M |
| 2025-04-14 | 18.09 | 19.76 | 18.09 | 19.76 | 59.1M |
| 2025-04-11 | 17.99 | 18.47 | 17.86 | 17.96 | 87.8M |
| 2025-04-10 | 17.53 | 18.08 | 17.36 | 17.63 | 75.1M |
| 2025-04-09 | 16.10 | 17.36 | 15.02 | 17.19 | 94.9M |
| 2025-04-08 | 17.05 | 17.24 | 16.06 | 16.61 | 80.0M |
| 2025-04-07 | 17.50 | 17.96 | 16.96 | 16.96 | 72.5M |
| 2025-04-03 | 19.40 | 19.59 | 18.79 | 18.84 | 55.8M |
| 2025-04-02 | 19.59 | 19.83 | 19.41 | 19.52 | 41.4M |
| 2025-04-01 | 20.25 | 20.35 | 19.50 | 19.59 | 68.5M |
| 2025-03-31 | 20.60 | 20.67 | 19.97 | 20.17 | 63.9M |
| 2025-03-28 | 22.62 | 22.78 | 20.09 | 20.27 | 127.7M |
| 2025-03-27 | 22.67 | 23.00 | 22.13 | 22.25 | 73.0M |
| 2025-03-26 | 23.50 | 23.71 | 22.40 | 22.70 | 93.4M |
| 2025-03-25 | 23.50 | 23.97 | 22.94 | 23.40 | 94.5M |
| 2025-03-24 | 25.57 | 25.90 | 23.13 | 23.38 | 140.1M |
| 2025-03-21 | 24.96 | 26.03 | 24.89 | 25.55 | 119.4M |
| 2025-03-20 | 25.88 | 25.97 | 24.62 | 24.90 | 113.8M |
| 2025-03-19 | 23.99 | 26.03 | 23.90 | 25.40 | 173.3M |
| 2025-03-18 | 23.49 | 24.60 | 23.48 | 23.66 | 146.3M |
| 2025-03-17 | 22.18 | 24.15 | 22.15 | 23.36 | 167.8M |
| 2025-03-14 | 24.00 | 24.58 | 22.20 | 22.51 | 193.2M |
| 2025-03-13 | 24.25 | 24.60 | 22.13 | 23.00 | 170.2M |
| 2025-03-12 | 24.00 | 25.18 | 23.28 | 23.65 | 166.9M |
| 2025-03-11 | 23.30 | 24.95 | 22.85 | 24.44 | 154.1M |
| 2025-03-10 | 22.99 | 24.26 | 22.58 | 23.76 | 187.4M |
| 2025-03-07 | 21.00 | 22.55 | 21.00 | 22.55 | 61.2M |
| 2025-03-06 | 19.37 | 20.91 | 19.06 | 20.50 | 143.8M |
| 2025-03-05 | 17.30 | 19.01 | 17.30 | 19.01 | 100.0M |
| 2025-03-04 | 16.25 | 17.28 | 15.65 | 17.28 | 96.9M |
| 2025-03-03 | 15.70 | 16.20 | 15.53 | 15.71 | 72.7M |
| 2025-02-28 | 15.22 | 15.77 | 14.91 | 15.26 | 68.3M |
| 2025-02-27 | 14.79 | 15.69 | 14.51 | 15.17 | 64.0M |
| 2025-02-26 | 14.63 | 14.97 | 14.60 | 14.69 | 34.9M |
| 2025-02-25 | 14.82 | 15.29 | 14.64 | 14.68 | 51.9M |
| 2025-02-24 | 14.54 | 15.08 | 14.36 | 14.82 | 58.5M |
| 2025-02-21 | 14.60 | 14.87 | 14.26 | 14.54 | 49.6M |
| 2025-02-20 | 14.10 | 14.79 | 13.91 | 14.58 | 58.3M |
| 2025-02-19 | 14.17 | 14.46 | 14.12 | 14.24 | 48.9M |
| 2025-02-18 | 13.28 | 14.60 | 13.16 | 14.16 | 79.2M |
| 2025-02-17 | 13.58 | 13.58 | 13.18 | 13.27 | 32.8M |
| 2025-02-14 | 13.82 | 13.92 | 13.64 | 13.77 | 21.4M |
| 2025-02-13 | 13.94 | 14.03 | 13.67 | 13.73 | 28.3M |
| 2025-02-12 | 13.96 | 14.00 | 13.73 | 13.95 | 33.9M |
| 2025-02-11 | 14.20 | 14.48 | 14.11 | 14.23 | 47.7M |
| 2025-02-10 | 13.86 | 14.23 | 13.74 | 14.02 | 32.0M |
| 2025-02-07 | 14.02 | 14.20 | 13.64 | 13.87 | 44.2M |
| 2025-02-06 | 14.01 | 14.16 | 13.81 | 14.11 | 28.8M |
| 2025-02-05 | 14.17 | 14.28 | 13.98 | 14.08 | 31.5M |
| 2025-01-27 | 13.95 | 14.31 | 13.80 | 13.81 | 30.5M |
| 2025-01-24 | 13.50 | 14.06 | 13.42 | 14.04 | 55.0M |
| 2025-01-23 | 12.78 | 13.45 | 12.72 | 13.21 | 42.9M |
| 2025-01-22 | 12.64 | 12.79 | 12.54 | 12.71 | 18.0M |
| 2025-01-21 | 12.71 | 12.73 | 12.42 | 12.63 | 15.3M |
| 2025-01-20 | 12.79 | 12.88 | 12.55 | 12.71 | 16.4M |
| 2025-01-17 | 12.79 | 12.83 | 12.56 | 12.76 | 16.6M |
| 2025-01-16 | 12.86 | 12.95 | 12.60 | 12.82 | 24.8M |
| 2025-01-15 | 12.80 | 12.85 | 12.49 | 12.67 | 19.8M |
| 2025-01-14 | 12.20 | 12.77 | 12.15 | 12.76 | 27.6M |
| 2025-01-13 | 11.90 | 12.45 | 11.85 | 12.31 | 22.4M |
| 2025-01-10 | 12.50 | 12.62 | 12.03 | 12.03 | 21.7M |
| 2025-01-09 | 12.13 | 12.40 | 12.06 | 12.37 | 18.7M |
| 2025-01-08 | 12.31 | 12.48 | 11.86 | 12.21 | 20.4M |
| 2025-01-07 | 11.95 | 12.31 | 11.86 | 12.30 | 20.2M |
| 2025-01-06 | 12.01 | 12.35 | 11.75 | 11.93 | 20.9M |
| 2025-01-03 | 12.25 | 12.66 | 12.11 | 12.13 | 24.6M |
| 2025-01-02 | 12.68 | 12.80 | 12.16 | 12.31 | 20.2M |