36.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 38.81 | 39.09 | 37.09 | 38.76 | 1,462.3K |
| 09:35 | 38.77 | 39.01 | 37.17 | 37.29 | 901.7K |
| 09:40 | 37.31 | 37.48 | 36.07 | 36.25 | 802.1K |
| 09:45 | 36.44 | 36.76 | 35.45 | 36.01 | 468.1K |
| 09:50 | 36.02 | 36.37 | 35.48 | 35.49 | 446.4K |
| 09:55 | 35.49 | 35.66 | 35.31 | 35.60 | 521.6K |
| 10:00 | 35.65 | 35.65 | 35.15 | 35.20 | 381.3K |
| 10:05 | 35.20 | 35.53 | 35.20 | 35.39 | 307.3K |
| 10:10 | 35.40 | 35.50 | 35.22 | 35.28 | 292.3K |
| 10:15 | 35.31 | 36.35 | 35.22 | 36.13 | 260.7K |
| 10:20 | 36.11 | 36.45 | 35.91 | 36.42 | 173.4K |
| 10:25 | 36.32 | 36.49 | 36.19 | 36.34 | 178.8K |
| 10:30 | 36.35 | 36.49 | 36.26 | 36.26 | 149.2K |
| 10:35 | 36.24 | 36.26 | 36.00 | 36.19 | 86.5K |
| 10:40 | 36.19 | 36.48 | 36.11 | 36.40 | 102.7K |
| 10:45 | 36.40 | 36.59 | 36.31 | 36.37 | 77.8K |
| 10:50 | 36.37 | 36.50 | 36.32 | 36.40 | 80.3K |
| 10:55 | 36.40 | 36.49 | 36.35 | 36.49 | 12.4K |
| 11:00 | 36.46 | 36.74 | 36.43 | 36.70 | 70.4K |
| 11:05 | 36.65 | 36.65 | 36.26 | 36.36 | 94.6K |
| 11:10 | 36.43 | 36.45 | 36.16 | 36.28 | 41.9K |
| 11:15 | 36.45 | 36.54 | 36.18 | 36.27 | 61.6K |
| 11:20 | 36.26 | 36.65 | 36.26 | 36.65 | 46.0K |
| 11:25 | 36.64 | 36.64 | 36.33 | 36.48 | 81.9K |
| 13:00 | 36.48 | 36.54 | 36.25 | 36.44 | 142.1K |
| 13:05 | 36.50 | 36.64 | 36.24 | 36.64 | 201.6K |
| 13:10 | 36.63 | 36.63 | 36.07 | 36.07 | 90.3K |
| 13:15 | 36.10 | 36.40 | 36.00 | 36.30 | 158.1K |
| 13:20 | 36.30 | 36.53 | 36.25 | 36.42 | 30.6K |
| 13:25 | 36.42 | 37.19 | 36.41 | 36.98 | 154.0K |
| 13:30 | 36.98 | 36.98 | 36.50 | 36.88 | 130.8K |
| 13:35 | 36.92 | 36.92 | 36.55 | 36.67 | 79.0K |
| 13:40 | 36.73 | 36.73 | 36.51 | 36.54 | 38.9K |
| 13:45 | 36.58 | 36.66 | 36.50 | 36.59 | 58.2K |
| 13:50 | 36.59 | 36.70 | 36.42 | 36.44 | 62.8K |
| 13:55 | 36.44 | 36.44 | 36.13 | 36.13 | 117.4K |
| 14:00 | 36.19 | 36.66 | 36.17 | 36.65 | 175.7K |
| 14:05 | 36.65 | 36.79 | 36.50 | 36.79 | 45.2K |
| 14:10 | 36.79 | 36.79 | 36.56 | 36.57 | 58.6K |
| 14:15 | 36.55 | 36.77 | 36.53 | 36.70 | 71.7K |
| 14:20 | 36.72 | 36.82 | 36.60 | 36.65 | 58.1K |
| 14:25 | 36.64 | 36.75 | 36.55 | 36.60 | 78.4K |
| 14:30 | 36.72 | 36.95 | 36.64 | 36.84 | 102.0K |
| 14:35 | 36.84 | 36.86 | 36.54 | 36.55 | 114.6K |
| 14:40 | 36.55 | 36.87 | 36.55 | 36.87 | 176.4K |
| 14:45 | 36.76 | 36.86 | 36.56 | 36.56 | 94.3K |
| 14:50 | 36.65 | 37.23 | 36.57 | 36.96 | 277.9K |
| 14:55 | 36.92 | 37.14 | 36.90 | 37.04 | 128.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 37.18 | 37.80 | 35.19 | 36.30 | 6.7M |
| 2025-09-26 | 38.50 | 39.10 | 35.00 | 37.22 | 9.8M |
| 2025-09-25 | 38.43 | 41.46 | 37.00 | 37.07 | 11.1M |
| 2025-09-24 | 36.70 | 39.27 | 36.25 | 38.03 | 11.2M |
| 2025-09-23 | 36.00 | 41.00 | 34.40 | 38.40 | 12.7M |
| 2025-09-22 | 33.58 | 36.00 | 32.30 | 35.77 | 11.0M |
| 2025-09-19 | 31.82 | 35.49 | 31.71 | 32.62 | 14.2M |
| 2025-09-18 | 28.00 | 33.99 | 28.00 | 32.16 | 16.1M |
| 2025-09-17 | 23.55 | 28.48 | 23.50 | 28.48 | 10.3M |
| 2025-09-16 | 23.77 | 23.96 | 23.32 | 23.73 | 1.9M |
| 2025-09-15 | 23.88 | 24.17 | 23.07 | 23.62 | 2.8M |
| 2025-09-12 | 24.57 | 24.75 | 23.42 | 23.74 | 3.9M |
| 2025-09-11 | 24.80 | 24.98 | 24.20 | 24.60 | 2.8M |
| 2025-09-10 | 24.33 | 25.37 | 23.88 | 24.62 | 2.9M |
| 2025-09-09 | 23.39 | 25.45 | 23.39 | 24.56 | 6.6M |
| 2025-09-08 | 23.01 | 23.55 | 22.53 | 23.21 | 2.4M |
| 2025-09-05 | 22.88 | 23.29 | 22.22 | 23.20 | 3.2M |
| 2025-09-04 | 22.83 | 23.86 | 22.01 | 22.32 | 4.1M |
| 2025-09-03 | 25.04 | 25.38 | 22.53 | 22.65 | 4.9M |
| 2025-09-02 | 26.91 | 26.91 | 24.50 | 24.90 | 5.5M |
| 2025-09-01 | 27.50 | 27.78 | 26.45 | 26.79 | 4.6M |
| 2025-08-29 | 28.43 | 28.45 | 27.30 | 27.60 | 2.9M |
| 2025-08-28 | 27.50 | 28.65 | 27.00 | 28.11 | 4.4M |
| 2025-08-27 | 28.91 | 29.37 | 27.70 | 27.89 | 6.1M |
| 2025-08-26 | 26.95 | 29.68 | 26.53 | 29.60 | 8.8M |
| 2025-08-25 | 27.50 | 28.50 | 26.78 | 27.42 | 7.2M |
| 2025-08-22 | 26.08 | 27.77 | 25.79 | 26.90 | 6.3M |
| 2025-08-21 | 25.11 | 26.50 | 24.55 | 26.39 | 7.2M |
| 2025-08-20 | 24.85 | 25.54 | 24.27 | 25.19 | 4.3M |
| 2025-08-19 | 25.01 | 26.39 | 24.60 | 25.20 | 6.7M |
| 2025-08-18 | 24.37 | 25.55 | 23.99 | 24.85 | 6.5M |
| 2025-08-15 | 23.77 | 24.08 | 23.50 | 23.84 | 4.1M |
| 2025-08-14 | 25.31 | 25.32 | 23.60 | 23.77 | 6.0M |
| 2025-08-13 | 25.34 | 25.78 | 24.77 | 25.06 | 5.4M |
| 2025-08-12 | 25.73 | 26.41 | 24.58 | 25.29 | 6.1M |
| 2025-08-11 | 26.50 | 26.87 | 25.80 | 25.96 | 7.0M |
| 2025-08-08 | 27.49 | 28.71 | 26.36 | 26.95 | 7.8M |
| 2025-08-07 | 26.28 | 28.88 | 25.56 | 28.24 | 13.0M |
| 2025-08-06 | 26.15 | 27.00 | 25.10 | 26.85 | 13.5M |
| 2025-08-05 | 27.00 | 29.45 | 25.68 | 26.32 | 18.4M |
| 2025-08-04 | 22.25 | 26.46 | 22.22 | 26.46 | 12.5M |
| 2025-08-01 | 21.38 | 22.41 | 21.10 | 22.05 | 3.6M |
| 2025-07-31 | 21.25 | 22.50 | 21.00 | 21.38 | 4.2M |
| 2025-07-30 | 21.96 | 22.11 | 21.10 | 21.34 | 3.0M |
| 2025-07-29 | 21.51 | 22.30 | 21.22 | 21.87 | 4.1M |
| 2025-07-28 | 21.33 | 22.60 | 21.10 | 21.77 | 4.2M |
| 2025-07-25 | 20.85 | 21.51 | 20.40 | 21.10 | 3.0M |
| 2025-07-24 | 20.40 | 20.99 | 20.40 | 20.84 | 2.5M |
| 2025-07-23 | 20.47 | 21.25 | 19.98 | 20.55 | 3.3M |
| 2025-07-22 | 21.08 | 21.63 | 20.32 | 20.38 | 3.9M |
| 2025-07-21 | 20.34 | 21.35 | 19.72 | 21.00 | 6.5M |
| 2025-07-18 | 19.74 | 20.79 | 19.64 | 20.38 | 4.5M |
| 2025-07-17 | 19.61 | 19.78 | 19.23 | 19.64 | 2.1M |
| 2025-07-16 | 18.94 | 19.66 | 18.77 | 19.58 | 2.8M |
| 2025-07-15 | 19.04 | 19.19 | 18.64 | 18.94 | 2.1M |
| 2025-07-14 | 19.35 | 19.35 | 18.68 | 19.21 | 2.1M |
| 2025-07-11 | 18.71 | 19.56 | 18.51 | 19.36 | 2.3M |
| 2025-07-10 | 19.04 | 19.04 | 18.45 | 18.71 | 1.3M |
| 2025-07-09 | 18.97 | 19.80 | 18.79 | 18.93 | 2.2M |
| 2025-07-08 | 19.01 | 19.23 | 18.74 | 18.98 | 1.4M |
| 2025-07-07 | 18.99 | 19.29 | 18.67 | 19.01 | 1.7M |
| 2025-07-04 | 19.61 | 19.71 | 18.90 | 19.18 | 2.4M |
| 2025-07-03 | 19.67 | 20.33 | 19.67 | 19.78 | 2.1M |
| 2025-07-02 | 20.40 | 20.48 | 19.81 | 19.94 | 2.8M |
| 2025-07-01 | 20.80 | 21.09 | 20.21 | 20.40 | 3.6M |
| 2025-06-30 | 20.00 | 21.08 | 19.31 | 20.81 | 6.5M |
| 2025-06-27 | 18.90 | 20.89 | 18.68 | 20.30 | 6.1M |
| 2025-06-26 | 18.86 | 19.36 | 18.50 | 18.90 | 2.3M |
| 2025-06-25 | 18.16 | 18.92 | 18.03 | 18.80 | 2.3M |
| 2025-06-24 | 18.43 | 18.43 | 17.83 | 18.07 | 1.7M |
| 2025-06-23 | 17.56 | 18.26 | 17.26 | 18.02 | 2.3M |
| 2025-06-20 | 18.00 | 18.00 | 17.36 | 17.45 | 1.4M |
| 2025-06-19 | 18.82 | 18.82 | 17.86 | 17.91 | 2.0M |
| 2025-06-18 | 18.85 | 19.00 | 18.64 | 18.76 | 0.9M |
| 2025-06-17 | 19.09 | 19.10 | 18.43 | 18.85 | 1.4M |
| 2025-06-16 | 19.36 | 19.37 | 18.90 | 19.10 | 1.5M |
| 2025-06-13 | 19.10 | 19.30 | 18.80 | 19.07 | 1.2M |
| 2025-06-12 | 19.11 | 19.27 | 18.93 | 19.10 | 0.8M |
| 2025-06-11 | 19.20 | 19.39 | 19.10 | 19.11 | 0.6M |
| 2025-06-10 | 19.53 | 19.57 | 19.03 | 19.22 | 1.1M |
| 2025-06-09 | 19.65 | 20.16 | 19.40 | 19.45 | 1.4M |
| 2025-06-06 | 19.58 | 19.81 | 19.31 | 19.49 | 1.4M |
| 2025-06-05 | 19.98 | 20.06 | 19.19 | 19.51 | 2.3M |
| 2025-06-04 | 20.10 | 21.00 | 19.63 | 20.13 | 3.3M |
| 2025-06-03 | 18.97 | 20.23 | 18.97 | 19.98 | 2.9M |
| 2025-05-30 | 19.07 | 19.23 | 18.56 | 18.90 | 1.3M |
| 2025-05-29 | 18.91 | 19.24 | 18.55 | 19.13 | 1.3M |
| 2025-05-28 | 19.37 | 19.48 | 18.66 | 18.79 | 2.2M |
| 2025-05-27 | 19.66 | 19.86 | 19.18 | 19.24 | 1.2M |
| 2025-05-26 | 19.32 | 19.78 | 19.05 | 19.67 | 1.5M |
| 2025-05-23 | 19.72 | 19.96 | 19.21 | 19.32 | 1.9M |
| 2025-05-22 | 19.63 | 20.35 | 19.52 | 19.81 | 1.7M |
| 2025-05-21 | 20.50 | 20.82 | 19.59 | 19.82 | 2.1M |
| 2025-05-20 | 20.58 | 20.95 | 20.01 | 20.70 | 2.5M |
| 2025-05-19 | 21.65 | 21.97 | 20.03 | 20.68 | 3.8M |
| 2025-05-16 | 22.33 | 22.91 | 21.84 | 22.05 | 4.1M |
| 2025-05-15 | 21.60 | 22.88 | 21.05 | 22.56 | 7.1M |
| 2025-05-14 | 21.54 | 21.98 | 20.81 | 20.90 | 3.3M |
| 2025-05-13 | 22.45 | 22.53 | 21.18 | 21.28 | 4.9M |
| 2025-05-12 | 20.20 | 22.97 | 19.80 | 22.53 | 6.2M |
| 2025-05-09 | 19.17 | 20.18 | 19.16 | 19.97 | 3.1M |
| 2025-05-08 | 18.95 | 19.20 | 18.62 | 19.16 | 1.3M |
| 2025-05-07 | 18.73 | 19.20 | 18.46 | 18.90 | 1.6M |
| 2025-05-06 | 18.53 | 18.80 | 17.89 | 18.46 | 1.9M |
| 2025-04-30 | 18.95 | 18.95 | 17.89 | 18.53 | 1.1M |
| 2025-04-29 | 18.08 | 18.60 | 17.53 | 18.41 | 0.9M |
| 2025-04-28 | 18.15 | 18.33 | 17.77 | 18.08 | 0.6M |
| 2025-04-25 | 17.88 | 18.42 | 17.78 | 18.15 | 0.6M |
| 2025-04-24 | 18.54 | 18.54 | 17.85 | 18.00 | 0.7M |
| 2025-04-23 | 18.27 | 18.59 | 18.21 | 18.40 | 0.6M |
| 2025-04-22 | 18.57 | 18.60 | 18.04 | 18.16 | 1.1M |
| 2025-04-21 | 17.97 | 18.65 | 17.77 | 18.46 | 1.6M |
| 2025-04-18 | 18.19 | 18.44 | 17.81 | 17.97 | 1.4M |
| 2025-04-17 | 18.83 | 19.14 | 18.18 | 18.18 | 1.4M |
| 2025-04-16 | 18.93 | 19.19 | 18.53 | 19.04 | 1.1M |
| 2025-04-15 | 19.79 | 19.79 | 18.80 | 18.83 | 1.5M |
| 2025-04-14 | 19.75 | 19.99 | 19.27 | 19.75 | 1.6M |
| 2025-04-11 | 19.00 | 19.88 | 18.91 | 19.80 | 1.5M |
| 2025-04-10 | 18.73 | 19.43 | 18.40 | 19.35 | 2.2M |
| 2025-04-09 | 17.32 | 19.19 | 16.18 | 18.70 | 2.1M |
| 2025-04-08 | 17.43 | 18.49 | 16.70 | 17.75 | 1.3M |
| 2025-04-07 | 19.80 | 19.80 | 16.97 | 17.13 | 1.9M |
| 2025-04-03 | 20.30 | 20.83 | 20.13 | 20.49 | 1.0M |
| 2025-04-02 | 20.06 | 20.76 | 19.80 | 20.53 | 1.3M |
| 2025-04-01 | 20.58 | 21.16 | 19.99 | 20.19 | 1.5M |
| 2025-03-31 | 19.90 | 20.79 | 19.57 | 20.44 | 1.3M |
| 2025-03-28 | 19.96 | 20.40 | 19.75 | 20.08 | 1.0M |
| 2025-03-27 | 20.63 | 20.80 | 19.90 | 19.97 | 1.2M |
| 2025-03-26 | 19.90 | 21.00 | 19.84 | 20.40 | 1.4M |
| 2025-03-25 | 20.64 | 20.73 | 19.92 | 19.97 | 1.2M |
| 2025-03-24 | 20.61 | 21.05 | 20.07 | 20.84 | 1.7M |
| 2025-03-21 | 20.96 | 21.12 | 20.60 | 20.97 | 1.1M |
| 2025-03-20 | 21.10 | 21.42 | 20.67 | 21.06 | 1.4M |
| 2025-03-19 | 21.49 | 21.63 | 20.90 | 21.09 | 1.4M |
| 2025-03-18 | 22.00 | 22.33 | 21.41 | 21.61 | 1.3M |
| 2025-03-17 | 21.60 | 22.22 | 20.80 | 21.88 | 2.2M |
| 2025-03-14 | 20.51 | 21.28 | 20.07 | 21.27 | 2.6M |
| 2025-03-13 | 21.50 | 21.50 | 20.22 | 20.53 | 2.9M |
| 2025-03-12 | 21.15 | 21.80 | 20.98 | 21.26 | 2.5M |
| 2025-03-11 | 20.53 | 21.40 | 20.42 | 21.14 | 1.9M |
| 2025-03-10 | 21.05 | 21.44 | 20.69 | 21.03 | 1.5M |
| 2025-03-07 | 20.64 | 21.86 | 20.45 | 21.23 | 3.1M |
| 2025-03-06 | 20.61 | 21.39 | 20.39 | 20.70 | 2.4M |
| 2025-03-05 | 20.60 | 20.78 | 20.08 | 20.56 | 2.3M |
| 2025-03-04 | 19.41 | 20.82 | 19.10 | 20.68 | 3.7M |
| 2025-03-03 | 19.30 | 19.75 | 19.09 | 19.13 | 1.8M |
| 2025-02-28 | 19.99 | 20.57 | 19.23 | 19.37 | 3.1M |
| 2025-02-27 | 20.86 | 21.99 | 19.71 | 20.43 | 4.9M |
| 2025-02-26 | 20.01 | 21.00 | 20.01 | 20.77 | 5.0M |
| 2025-02-25 | 18.35 | 19.88 | 18.35 | 19.66 | 5.1M |
| 2025-02-24 | 17.97 | 19.17 | 17.73 | 18.67 | 4.2M |
| 2025-02-21 | 17.68 | 18.07 | 17.13 | 17.85 | 2.7M |
| 2025-02-20 | 17.28 | 17.77 | 17.20 | 17.77 | 2.0M |
| 2025-02-19 | 17.15 | 17.39 | 16.73 | 17.38 | 1.5M |
| 2025-02-18 | 17.56 | 17.56 | 16.76 | 16.97 | 1.5M |
| 2025-02-17 | 18.09 | 18.28 | 17.40 | 17.61 | 1.8M |
| 2025-02-14 | 17.63 | 18.12 | 17.36 | 17.72 | 2.4M |
| 2025-02-13 | 18.74 | 18.74 | 17.50 | 17.74 | 2.4M |
| 2025-02-12 | 18.32 | 19.10 | 18.30 | 18.74 | 1.4M |
| 2025-02-11 | 19.15 | 19.27 | 18.41 | 18.51 | 1.5M |
| 2025-02-10 | 18.88 | 19.50 | 18.26 | 19.15 | 2.6M |
| 2025-02-07 | 18.39 | 19.45 | 17.93 | 18.60 | 2.3M |
| 2025-02-06 | 17.77 | 18.37 | 17.55 | 18.27 | 1.5M |
| 2025-02-05 | 17.14 | 18.18 | 17.14 | 17.82 | 1.5M |
| 2025-01-27 | 17.54 | 17.63 | 16.75 | 16.99 | 1.0M |
| 2025-01-24 | 17.11 | 17.50 | 16.71 | 17.37 | 1.1M |
| 2025-01-23 | 17.64 | 17.79 | 16.96 | 17.11 | 1.5M |
| 2025-01-22 | 16.22 | 18.17 | 15.80 | 17.37 | 3.5M |
| 2025-01-21 | 16.16 | 16.29 | 15.87 | 16.23 | 0.9M |
| 2025-01-20 | 16.17 | 16.40 | 15.83 | 16.22 | 1.2M |
| 2025-01-17 | 16.04 | 16.23 | 15.83 | 16.20 | 0.9M |
| 2025-01-16 | 16.52 | 16.69 | 16.05 | 16.09 | 0.9M |
| 2025-01-15 | 16.26 | 16.73 | 16.21 | 16.42 | 1.0M |
| 2025-01-14 | 15.55 | 16.49 | 15.45 | 16.40 | 1.6M |
| 2025-01-13 | 15.40 | 15.80 | 14.42 | 15.49 | 1.3M |
| 2025-01-10 | 15.47 | 15.75 | 15.20 | 15.48 | 1.4M |
| 2025-01-09 | 14.93 | 15.57 | 14.61 | 15.48 | 1.6M |
| 2025-01-08 | 14.79 | 14.96 | 14.00 | 14.76 | 1.4M |
| 2025-01-07 | 14.43 | 14.80 | 14.30 | 14.79 | 1.1M |
| 2025-01-06 | 15.12 | 15.14 | 13.62 | 14.71 | 2.7M |
| 2025-01-03 | 15.68 | 15.95 | 15.15 | 15.26 | 1.7M |
| 2025-01-02 | 15.63 | 16.05 | 15.14 | 15.78 | 2.1M |