29.93
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.30 | 29.87 | 29.22 | 29.87 | 13,770.0K |
| 09:35 | 29.87 | 30.18 | 29.80 | 30.13 | 10,230.1K |
| 09:40 | 30.13 | 30.13 | 29.79 | 29.81 | 5,100.8K |
| 09:45 | 29.81 | 29.81 | 29.56 | 29.70 | 5,087.3K |
| 09:50 | 29.68 | 29.72 | 29.52 | 29.59 | 3,646.7K |
| 09:55 | 29.59 | 29.76 | 29.49 | 29.76 | 2,663.4K |
| 10:00 | 29.75 | 29.87 | 29.71 | 29.76 | 2,253.2K |
| 10:05 | 29.75 | 29.83 | 29.64 | 29.64 | 1,905.1K |
| 10:10 | 29.65 | 29.66 | 29.55 | 29.55 | 2,126.2K |
| 10:15 | 29.57 | 29.75 | 29.52 | 29.73 | 1,523.9K |
| 10:20 | 29.70 | 30.13 | 29.70 | 30.09 | 4,688.4K |
| 10:25 | 30.10 | 30.13 | 29.88 | 29.96 | 4,596.2K |
| 10:30 | 29.96 | 30.10 | 29.90 | 30.00 | 3,465.4K |
| 10:35 | 30.01 | 30.10 | 29.93 | 30.02 | 2,422.3K |
| 10:40 | 30.04 | 30.04 | 29.82 | 29.90 | 1,732.1K |
| 10:45 | 29.89 | 29.96 | 29.84 | 29.93 | 984.0K |
| 10:50 | 29.93 | 30.14 | 29.91 | 30.12 | 3,119.7K |
| 10:55 | 30.16 | 30.22 | 30.13 | 30.18 | 5,322.4K |
| 11:00 | 30.19 | 30.28 | 30.17 | 30.19 | 3,931.3K |
| 11:05 | 30.19 | 30.30 | 30.17 | 30.24 | 3,026.0K |
| 11:10 | 30.24 | 30.33 | 30.22 | 30.33 | 3,660.7K |
| 11:15 | 30.33 | 30.45 | 30.31 | 30.45 | 3,998.0K |
| 11:20 | 30.46 | 30.57 | 30.46 | 30.52 | 5,551.6K |
| 11:25 | 30.53 | 30.99 | 30.53 | 30.95 | 11,381.6K |
| 11:30 | 30.95 | 30.95 | 30.95 | 30.95 | 63.2K |
| 13:00 | 31.05 | 31.19 | 30.61 | 30.63 | 14,125.4K |
| 13:05 | 30.63 | 30.68 | 30.53 | 30.59 | 3,715.2K |
| 13:10 | 30.58 | 30.61 | 30.43 | 30.45 | 2,955.3K |
| 13:15 | 30.46 | 30.51 | 30.43 | 30.45 | 2,053.3K |
| 13:20 | 30.45 | 30.52 | 30.38 | 30.52 | 2,869.1K |
| 13:25 | 30.53 | 30.56 | 30.46 | 30.52 | 1,552.9K |
| 13:30 | 30.52 | 30.66 | 30.47 | 30.55 | 1,770.5K |
| 13:35 | 30.54 | 30.60 | 30.49 | 30.52 | 1,215.9K |
| 13:40 | 30.52 | 30.71 | 30.51 | 30.71 | 1,800.5K |
| 13:45 | 30.70 | 30.73 | 30.61 | 30.62 | 1,390.7K |
| 13:50 | 30.61 | 30.64 | 30.56 | 30.61 | 1,863.7K |
| 13:55 | 30.61 | 30.62 | 30.45 | 30.47 | 1,281.6K |
| 14:00 | 30.47 | 30.58 | 30.47 | 30.50 | 1,250.6K |
| 14:05 | 30.50 | 30.53 | 30.47 | 30.47 | 982.7K |
| 14:10 | 30.47 | 30.55 | 30.44 | 30.51 | 1,309.9K |
| 14:15 | 30.50 | 30.56 | 30.49 | 30.51 | 1,623.3K |
| 14:20 | 30.51 | 30.53 | 30.44 | 30.51 | 1,266.5K |
| 14:25 | 30.51 | 30.53 | 30.44 | 30.48 | 1,618.6K |
| 14:30 | 30.48 | 30.55 | 30.47 | 30.52 | 2,103.6K |
| 14:35 | 30.52 | 30.55 | 30.49 | 30.54 | 1,688.4K |
| 14:40 | 30.53 | 30.55 | 30.47 | 30.48 | 1,807.2K |
| 14:45 | 30.48 | 30.52 | 30.47 | 30.51 | 3,675.8K |
| 14:50 | 30.52 | 30.52 | 30.46 | 30.50 | 3,416.5K |
| 14:55 | 30.49 | 30.50 | 30.48 | 30.49 | 1,736.2K |
| 15:40 | 30.50 | 30.50 | 30.50 | 30.50 | 2,001.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 31.11 | 31.31 | 29.93 | 29.93 | 163.4M |
| 2025-09-25 | 30.50 | 32.16 | 30.30 | 31.51 | 195.8M |
| 2025-09-24 | 29.34 | 31.21 | 29.16 | 30.50 | 167.3M |
| 2025-09-23 | 30.79 | 30.95 | 28.68 | 29.44 | 169.2M |
| 2025-09-22 | 30.64 | 30.77 | 29.88 | 30.47 | 144.4M |
| 2025-09-19 | 31.29 | 31.49 | 30.01 | 30.15 | 157.6M |
| 2025-09-18 | 29.48 | 31.88 | 29.42 | 30.94 | 310.8M |
| 2025-09-17 | 29.25 | 29.73 | 28.92 | 29.41 | 116.6M |
| 2025-09-16 | 28.77 | 29.86 | 28.62 | 29.64 | 165.8M |
| 2025-09-15 | 29.27 | 29.32 | 28.66 | 28.76 | 121.8M |
| 2025-09-12 | 28.35 | 30.21 | 28.19 | 29.28 | 216.3M |
| 2025-09-11 | 26.65 | 28.78 | 26.36 | 28.67 | 219.2M |
| 2025-09-10 | 26.46 | 27.03 | 26.35 | 26.51 | 80.3M |
| 2025-09-09 | 27.51 | 27.51 | 26.28 | 26.35 | 134.3M |
| 2025-09-08 | 28.13 | 28.38 | 27.32 | 27.80 | 117.2M |
| 2025-09-05 | 27.80 | 28.37 | 26.90 | 28.13 | 161.4M |
| 2025-09-04 | 28.91 | 29.00 | 27.08 | 27.66 | 230.4M |
| 2025-09-03 | 27.60 | 30.15 | 27.38 | 28.66 | 315.5M |
| 2025-09-02 | 28.99 | 29.00 | 27.21 | 27.41 | 151.8M |
| 2025-09-01 | 29.81 | 30.00 | 28.46 | 29.09 | 241.5M |
| 2025-08-29 | 28.20 | 28.24 | 27.63 | 27.90 | 87.7M |
| 2025-08-28 | 27.25 | 28.39 | 27.25 | 28.39 | 133.6M |
| 2025-08-27 | 28.41 | 28.77 | 27.40 | 27.47 | 152.4M |
| 2025-08-26 | 28.41 | 28.96 | 28.20 | 28.25 | 108.1M |
| 2025-08-25 | 29.05 | 29.21 | 28.06 | 28.62 | 173.0M |
| 2025-08-22 | 27.49 | 28.73 | 27.20 | 28.50 | 183.6M |
| 2025-08-21 | 27.76 | 28.50 | 27.06 | 27.25 | 156.6M |
| 2025-08-20 | 26.10 | 28.17 | 25.85 | 27.71 | 183.5M |
| 2025-08-19 | 26.61 | 26.62 | 26.12 | 26.20 | 82.4M |
| 2025-08-18 | 25.60 | 26.82 | 25.56 | 26.46 | 133.8M |
| 2025-08-15 | 25.00 | 25.49 | 24.94 | 25.40 | 65.5M |
| 2025-08-14 | 25.30 | 25.76 | 25.00 | 25.12 | 84.9M |
| 2025-08-13 | 24.99 | 25.58 | 24.88 | 25.33 | 94.8M |
| 2025-08-12 | 24.76 | 25.08 | 24.57 | 24.98 | 58.8M |
| 2025-08-11 | 24.30 | 24.83 | 24.28 | 24.80 | 54.7M |
| 2025-08-08 | 24.75 | 24.75 | 24.29 | 24.31 | 45.7M |
| 2025-08-07 | 24.90 | 25.15 | 24.56 | 24.75 | 44.4M |
| 2025-08-06 | 24.42 | 24.91 | 24.35 | 24.90 | 55.9M |
| 2025-08-05 | 24.55 | 24.69 | 24.31 | 24.51 | 46.8M |
| 2025-08-04 | 24.23 | 24.55 | 24.21 | 24.54 | 29.4M |
| 2025-08-01 | 24.90 | 24.95 | 24.20 | 24.50 | 63.2M |
| 2025-07-31 | 24.67 | 25.44 | 24.62 | 24.73 | 92.3M |
| 2025-07-30 | 24.96 | 25.10 | 24.58 | 24.75 | 49.9M |
| 2025-07-29 | 24.77 | 25.15 | 24.43 | 25.10 | 58.2M |
| 2025-07-28 | 25.19 | 25.19 | 24.72 | 24.84 | 38.5M |
| 2025-07-25 | 24.93 | 25.10 | 24.74 | 25.04 | 50.9M |
| 2025-07-24 | 24.49 | 24.88 | 24.46 | 24.88 | 43.9M |
| 2025-07-23 | 24.56 | 24.75 | 24.41 | 24.45 | 39.5M |
| 2025-07-22 | 24.68 | 24.82 | 24.52 | 24.59 | 38.9M |
| 2025-07-21 | 24.77 | 24.78 | 24.49 | 24.72 | 47.0M |
| 2025-07-18 | 25.03 | 25.17 | 24.75 | 24.85 | 45.7M |
| 2025-07-17 | 24.61 | 25.10 | 24.52 | 25.02 | 54.2M |
| 2025-07-16 | 24.96 | 25.14 | 24.60 | 24.67 | 61.4M |
| 2025-07-15 | 24.15 | 25.11 | 24.08 | 24.85 | 98.1M |
| 2025-07-14 | 24.33 | 24.65 | 24.15 | 24.15 | 52.2M |
| 2025-07-11 | 24.08 | 24.40 | 23.88 | 24.24 | 46.7M |
| 2025-07-10 | 24.00 | 24.14 | 23.90 | 24.03 | 28.9M |
| 2025-07-09 | 24.18 | 24.27 | 23.91 | 23.98 | 36.6M |
| 2025-07-08 | 23.41 | 24.25 | 23.41 | 24.16 | 72.1M |
| 2025-07-07 | 23.60 | 23.62 | 23.34 | 23.38 | 23.8M |
| 2025-07-04 | 23.82 | 23.99 | 23.63 | 23.65 | 31.7M |
| 2025-07-03 | 23.50 | 23.95 | 23.44 | 23.89 | 37.7M |
| 2025-07-02 | 23.76 | 23.85 | 23.37 | 23.50 | 29.8M |
| 2025-07-01 | 23.98 | 23.99 | 23.62 | 23.85 | 31.9M |
| 2025-06-30 | 23.68 | 24.05 | 23.67 | 23.99 | 38.8M |
| 2025-06-27 | 23.60 | 23.87 | 23.49 | 23.66 | 40.7M |
| 2025-06-26 | 23.76 | 23.94 | 23.56 | 23.57 | 41.4M |
| 2025-06-25 | 23.38 | 23.72 | 23.27 | 23.71 | 48.7M |
| 2025-06-24 | 22.89 | 23.38 | 22.87 | 23.32 | 40.2M |
| 2025-06-23 | 22.51 | 22.88 | 22.35 | 22.80 | 24.5M |
| 2025-06-20 | 22.82 | 22.93 | 22.46 | 22.71 | 34.1M |
| 2025-06-19 | 23.00 | 23.20 | 22.72 | 22.81 | 29.0M |
| 2025-06-18 | 23.01 | 23.21 | 22.85 | 23.10 | 28.2M |
| 2025-06-17 | 23.36 | 23.41 | 23.00 | 23.09 | 29.8M |
| 2025-06-16 | 23.09 | 23.53 | 23.00 | 23.29 | 30.3M |
| 2025-06-13 | 23.81 | 23.85 | 23.13 | 23.22 | 65.2M |
| 2025-06-12 | 24.00 | 24.19 | 23.87 | 23.92 | 33.5M |
| 2025-06-11 | 24.08 | 24.37 | 24.00 | 24.11 | 31.7M |
| 2025-06-10 | 24.85 | 24.98 | 23.95 | 24.11 | 51.3M |
| 2025-06-09 | 24.78 | 24.92 | 24.61 | 24.84 | 33.2M |
| 2025-06-06 | 24.74 | 24.80 | 24.51 | 24.74 | 30.2M |
| 2025-06-05 | 24.20 | 24.77 | 24.19 | 24.74 | 58.5M |
| 2025-06-04 | 23.93 | 24.28 | 23.92 | 24.17 | 28.9M |
| 2025-06-03 | 23.93 | 24.15 | 23.81 | 23.87 | 28.9M |
| 2025-05-30 | 24.30 | 24.33 | 23.95 | 24.03 | 26.0M |
| 2025-05-29 | 23.89 | 24.43 | 23.87 | 24.40 | 40.5M |
| 2025-05-28 | 24.00 | 24.10 | 23.69 | 23.76 | 21.7M |
| 2025-05-27 | 24.24 | 24.43 | 23.93 | 23.98 | 25.0M |
| 2025-05-26 | 23.81 | 24.41 | 23.81 | 24.28 | 35.6M |
| 2025-05-23 | 24.08 | 24.23 | 23.67 | 23.70 | 34.7M |
| 2025-05-22 | 24.23 | 24.50 | 24.10 | 24.11 | 23.1M |
| 2025-05-21 | 24.59 | 24.69 | 24.31 | 24.35 | 26.5M |
| 2025-05-20 | 24.37 | 24.57 | 24.21 | 24.51 | 24.5M |
| 2025-05-19 | 24.45 | 24.52 | 24.13 | 24.37 | 24.8M |
| 2025-05-16 | 24.50 | 24.73 | 24.33 | 24.52 | 29.9M |
| 2025-05-15 | 25.54 | 25.54 | 24.60 | 24.60 | 52.9M |
| 2025-05-14 | 25.53 | 25.78 | 25.28 | 25.54 | 36.9M |
| 2025-05-13 | 26.00 | 26.02 | 25.39 | 25.45 | 35.0M |
| 2025-05-12 | 25.45 | 25.70 | 25.40 | 25.70 | 34.2M |
| 2025-05-09 | 25.70 | 25.71 | 25.16 | 25.20 | 30.7M |
| 2025-05-08 | 25.60 | 25.92 | 25.51 | 25.72 | 34.7M |
| 2025-05-07 | 26.11 | 26.18 | 25.40 | 25.64 | 43.7M |
| 2025-05-06 | 25.37 | 25.80 | 25.30 | 25.76 | 46.3M |
| 2025-04-30 | 24.52 | 25.34 | 24.41 | 25.14 | 51.2M |
| 2025-04-29 | 24.00 | 24.50 | 23.62 | 24.43 | 60.3M |
| 2025-04-28 | 25.28 | 25.56 | 24.87 | 24.93 | 31.3M |
| 2025-04-25 | 24.99 | 25.45 | 24.90 | 25.20 | 32.0M |
| 2025-04-24 | 25.46 | 25.46 | 24.86 | 24.97 | 31.8M |
| 2025-04-23 | 25.28 | 25.65 | 25.15 | 25.39 | 43.9M |
| 2025-04-22 | 25.45 | 25.46 | 24.90 | 25.08 | 39.4M |
| 2025-04-21 | 24.91 | 25.58 | 24.85 | 25.57 | 39.5M |
| 2025-04-18 | 24.91 | 25.16 | 24.77 | 25.05 | 27.4M |
| 2025-04-17 | 24.86 | 25.45 | 24.83 | 24.94 | 36.1M |
| 2025-04-16 | 25.38 | 25.40 | 24.78 | 25.09 | 50.4M |
| 2025-04-15 | 25.60 | 25.88 | 25.34 | 25.71 | 32.4M |
| 2025-04-14 | 26.12 | 26.26 | 25.59 | 25.70 | 47.3M |
| 2025-04-11 | 25.05 | 26.00 | 25.05 | 25.69 | 67.7M |
| 2025-04-10 | 25.30 | 26.66 | 25.30 | 25.66 | 91.7M |
| 2025-04-09 | 23.30 | 24.94 | 22.71 | 24.78 | 85.9M |
| 2025-04-08 | 24.41 | 24.86 | 23.11 | 23.97 | 93.5M |
| 2025-04-07 | 25.23 | 25.65 | 24.47 | 24.47 | 71.3M |
| 2025-04-03 | 27.49 | 27.99 | 27.01 | 27.19 | 52.1M |
| 2025-04-02 | 27.52 | 28.47 | 27.41 | 27.90 | 63.4M |
| 2025-04-01 | 27.48 | 27.91 | 27.30 | 27.34 | 37.3M |
| 2025-03-31 | 27.21 | 27.56 | 26.68 | 27.42 | 49.1M |
| 2025-03-28 | 27.08 | 27.83 | 27.08 | 27.48 | 41.9M |
| 2025-03-27 | 27.05 | 27.60 | 27.00 | 27.24 | 39.8M |
| 2025-03-26 | 27.17 | 27.45 | 27.10 | 27.14 | 35.0M |
| 2025-03-25 | 27.70 | 27.80 | 27.06 | 27.17 | 40.5M |
| 2025-03-24 | 27.57 | 27.94 | 27.01 | 27.77 | 52.5M |
| 2025-03-21 | 28.39 | 28.55 | 27.38 | 27.53 | 85.5M |
| 2025-03-20 | 28.90 | 29.27 | 28.62 | 28.69 | 48.1M |
| 2025-03-19 | 29.30 | 29.39 | 28.85 | 28.99 | 47.2M |
| 2025-03-18 | 29.54 | 30.10 | 29.39 | 29.50 | 63.9M |
| 2025-03-17 | 29.54 | 29.63 | 29.17 | 29.33 | 53.3M |
| 2025-03-14 | 28.51 | 29.60 | 28.40 | 29.54 | 80.7M |
| 2025-03-13 | 29.46 | 29.53 | 28.28 | 28.49 | 84.5M |
| 2025-03-12 | 29.38 | 30.36 | 29.16 | 29.63 | 92.0M |
| 2025-03-11 | 28.80 | 29.27 | 28.69 | 29.15 | 59.6M |
| 2025-03-10 | 29.50 | 29.80 | 28.95 | 29.36 | 72.3M |
| 2025-03-07 | 30.42 | 30.55 | 29.56 | 29.83 | 95.3M |
| 2025-03-06 | 30.10 | 31.15 | 29.81 | 30.72 | 129.6M |
| 2025-03-05 | 29.50 | 29.84 | 28.93 | 29.50 | 99.1M |
| 2025-03-04 | 28.67 | 29.63 | 28.67 | 29.39 | 91.2M |
| 2025-03-03 | 29.79 | 29.90 | 28.50 | 29.20 | 98.1M |
| 2025-02-28 | 30.98 | 31.37 | 29.48 | 29.56 | 136.2M |
| 2025-02-27 | 33.14 | 33.14 | 31.12 | 31.67 | 150.4M |
| 2025-02-26 | 33.15 | 33.27 | 32.18 | 32.97 | 138.9M |
| 2025-02-25 | 32.10 | 34.35 | 31.88 | 33.12 | 189.2M |
| 2025-02-24 | 33.03 | 34.00 | 32.55 | 33.00 | 245.3M |
| 2025-02-21 | 30.60 | 32.42 | 30.50 | 32.42 | 241.6M |
| 2025-02-20 | 29.65 | 29.98 | 28.91 | 29.47 | 111.4M |
| 2025-02-19 | 29.19 | 30.64 | 29.04 | 29.89 | 137.7M |
| 2025-02-18 | 30.52 | 30.86 | 29.01 | 29.19 | 186.8M |
| 2025-02-17 | 31.01 | 32.50 | 30.50 | 30.99 | 252.8M |
| 2025-02-14 | 28.59 | 31.14 | 28.30 | 30.39 | 252.2M |
| 2025-02-13 | 29.22 | 29.69 | 28.08 | 28.58 | 168.9M |
| 2025-02-12 | 28.61 | 29.48 | 28.56 | 29.21 | 140.6M |
| 2025-02-11 | 28.23 | 29.30 | 28.16 | 28.50 | 135.7M |
| 2025-02-10 | 28.95 | 29.50 | 28.37 | 28.50 | 178.5M |
| 2025-02-07 | 27.42 | 28.88 | 27.15 | 28.24 | 185.2M |
| 2025-02-06 | 26.18 | 27.52 | 26.00 | 27.40 | 120.3M |
| 2025-02-05 | 25.70 | 26.43 | 25.48 | 26.19 | 105.3M |
| 2025-01-27 | 26.99 | 27.11 | 25.15 | 25.18 | 106.6M |
| 2025-01-24 | 26.00 | 26.86 | 25.94 | 26.82 | 88.2M |
| 2025-01-23 | 27.06 | 27.20 | 26.04 | 26.04 | 105.8M |
| 2025-01-22 | 26.22 | 26.90 | 26.17 | 26.64 | 109.5M |
| 2025-01-21 | 25.80 | 26.54 | 25.63 | 26.44 | 116.8M |
| 2025-01-20 | 25.56 | 25.95 | 25.31 | 25.61 | 77.2M |
| 2025-01-17 | 25.11 | 25.78 | 24.96 | 25.42 | 86.7M |
| 2025-01-16 | 25.40 | 25.79 | 24.80 | 25.19 | 81.2M |
| 2025-01-15 | 25.30 | 25.65 | 25.07 | 25.20 | 75.0M |
| 2025-01-14 | 24.36 | 25.45 | 23.80 | 25.43 | 118.7M |
| 2025-01-13 | 24.19 | 24.51 | 23.81 | 24.01 | 79.8M |
| 2025-01-10 | 25.42 | 25.53 | 24.68 | 24.68 | 114.3M |
| 2025-01-09 | 24.61 | 26.14 | 24.55 | 25.74 | 137.6M |
| 2025-01-08 | 25.10 | 25.10 | 23.91 | 24.78 | 103.2M |
| 2025-01-07 | 24.71 | 25.55 | 24.42 | 25.41 | 94.0M |
| 2025-01-06 | 24.65 | 25.77 | 24.35 | 24.61 | 96.5M |
| 2025-01-03 | 26.04 | 26.10 | 24.60 | 24.64 | 93.7M |
| 2025-01-02 | 27.50 | 27.82 | 25.67 | 26.01 | 140.2M |