25.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 24.69 | 24.69 | 24.50 | 24.51 | 148.1K |
| 09:35 | 24.53 | 24.88 | 24.51 | 24.76 | 253.8K |
| 09:40 | 24.71 | 24.82 | 24.71 | 24.77 | 73.0K |
| 09:45 | 24.75 | 24.80 | 24.59 | 24.60 | 75.7K |
| 09:50 | 24.58 | 24.58 | 24.42 | 24.42 | 157.5K |
| 09:55 | 24.45 | 24.59 | 24.40 | 24.54 | 116.2K |
| 10:00 | 24.53 | 24.65 | 24.48 | 24.60 | 119.0K |
| 10:05 | 24.58 | 24.82 | 24.55 | 24.82 | 157.9K |
| 10:10 | 24.78 | 25.15 | 24.78 | 25.13 | 234.1K |
| 10:15 | 25.11 | 25.58 | 25.11 | 25.33 | 724.2K |
| 10:20 | 25.33 | 25.70 | 25.31 | 25.70 | 324.4K |
| 10:25 | 25.68 | 25.80 | 25.54 | 25.80 | 323.3K |
| 10:30 | 25.85 | 25.95 | 25.70 | 25.92 | 372.6K |
| 10:35 | 25.94 | 25.94 | 25.74 | 25.91 | 244.6K |
| 10:40 | 25.90 | 26.10 | 25.78 | 26.03 | 412.2K |
| 10:45 | 26.04 | 26.44 | 26.04 | 26.41 | 667.0K |
| 10:50 | 26.39 | 26.57 | 26.30 | 26.56 | 889.4K |
| 10:55 | 26.57 | 26.67 | 26.43 | 26.63 | 506.9K |
| 11:00 | 26.65 | 27.09 | 26.50 | 26.99 | 784.2K |
| 11:05 | 26.98 | 27.22 | 26.92 | 26.99 | 451.4K |
| 11:10 | 27.00 | 27.00 | 26.59 | 26.69 | 213.5K |
| 11:15 | 26.70 | 26.71 | 26.34 | 26.34 | 138.1K |
| 11:20 | 26.40 | 26.42 | 26.18 | 26.26 | 159.5K |
| 11:25 | 26.27 | 26.66 | 26.23 | 26.53 | 177.7K |
| 13:00 | 26.50 | 26.50 | 26.20 | 26.29 | 129.2K |
| 13:05 | 26.25 | 26.35 | 26.21 | 26.24 | 115.7K |
| 13:10 | 26.24 | 26.29 | 26.22 | 26.22 | 56.4K |
| 13:15 | 26.24 | 26.25 | 26.16 | 26.24 | 114.9K |
| 13:20 | 26.25 | 26.29 | 26.22 | 26.22 | 88.5K |
| 13:25 | 26.23 | 26.28 | 26.17 | 26.20 | 71.7K |
| 13:30 | 26.21 | 26.22 | 26.17 | 26.20 | 82.7K |
| 13:35 | 26.21 | 26.21 | 26.13 | 26.13 | 95.5K |
| 13:40 | 26.12 | 26.17 | 26.06 | 26.10 | 82.2K |
| 13:45 | 26.10 | 26.20 | 26.02 | 26.20 | 124.1K |
| 13:50 | 26.19 | 26.19 | 26.06 | 26.12 | 36.7K |
| 13:55 | 26.11 | 26.12 | 26.02 | 26.02 | 40.4K |
| 14:00 | 26.02 | 26.13 | 26.00 | 26.13 | 183.9K |
| 14:05 | 26.13 | 26.14 | 26.04 | 26.07 | 55.4K |
| 14:10 | 26.06 | 26.07 | 25.95 | 25.95 | 51.3K |
| 14:15 | 25.94 | 26.04 | 25.94 | 26.01 | 48.9K |
| 14:20 | 26.01 | 26.04 | 25.95 | 25.98 | 58.7K |
| 14:25 | 25.96 | 26.02 | 25.90 | 26.01 | 86.2K |
| 14:30 | 26.00 | 26.06 | 25.89 | 25.96 | 60.8K |
| 14:35 | 25.96 | 26.02 | 25.93 | 25.99 | 86.6K |
| 14:40 | 25.97 | 26.06 | 25.97 | 26.05 | 163.3K |
| 14:45 | 26.05 | 26.13 | 26.00 | 26.02 | 158.3K |
| 14:50 | 26.02 | 26.06 | 25.96 | 26.02 | 152.8K |
| 14:55 | 26.02 | 26.03 | 25.95 | 25.95 | 77.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.69 | 27.27 | 24.40 | 25.97 | 10.0M |
| 2025-09-25 | 25.01 | 25.23 | 24.67 | 24.70 | 3.5M |
| 2025-09-24 | 24.91 | 25.29 | 24.70 | 25.23 | 3.3M |
| 2025-09-23 | 25.74 | 25.79 | 24.40 | 25.22 | 5.8M |
| 2025-09-22 | 25.59 | 25.67 | 25.05 | 25.43 | 4.3M |
| 2025-09-19 | 24.55 | 27.00 | 24.06 | 25.67 | 12.1M |
| 2025-09-18 | 24.06 | 25.28 | 24.06 | 24.33 | 4.7M |
| 2025-09-17 | 24.42 | 24.50 | 24.02 | 24.19 | 3.1M |
| 2025-09-16 | 24.50 | 24.81 | 23.95 | 24.35 | 3.5M |
| 2025-09-15 | 24.94 | 25.20 | 24.53 | 24.59 | 3.9M |
| 2025-09-12 | 24.75 | 25.55 | 24.30 | 24.92 | 7.7M |
| 2025-09-11 | 23.86 | 24.88 | 23.76 | 24.75 | 7.5M |
| 2025-09-10 | 22.67 | 24.11 | 22.67 | 23.99 | 8.3M |
| 2025-09-09 | 23.21 | 23.35 | 22.60 | 22.67 | 4.0M |
| 2025-09-08 | 22.69 | 23.84 | 22.46 | 23.33 | 6.0M |
| 2025-09-05 | 22.19 | 22.89 | 22.00 | 22.67 | 5.1M |
| 2025-09-04 | 22.95 | 23.05 | 21.86 | 22.15 | 7.6M |
| 2025-09-03 | 23.67 | 23.88 | 22.85 | 22.95 | 8.0M |
| 2025-09-02 | 24.36 | 24.39 | 22.82 | 23.68 | 9.7M |
| 2025-09-01 | 24.50 | 24.64 | 23.93 | 24.26 | 5.3M |
| 2025-08-29 | 24.05 | 24.58 | 23.71 | 24.50 | 5.5M |
| 2025-08-28 | 23.90 | 24.35 | 23.20 | 24.06 | 6.2M |
| 2025-08-27 | 24.55 | 25.04 | 23.89 | 23.89 | 6.8M |
| 2025-08-26 | 25.50 | 25.50 | 24.51 | 24.55 | 10.2M |
| 2025-08-25 | 25.54 | 25.78 | 25.08 | 25.49 | 8.7M |
| 2025-08-22 | 25.20 | 25.59 | 24.95 | 25.42 | 9.0M |
| 2025-08-21 | 25.80 | 26.26 | 25.10 | 25.12 | 8.7M |
| 2025-08-20 | 25.70 | 26.13 | 25.23 | 25.66 | 6.1M |
| 2025-08-19 | 26.05 | 26.09 | 24.80 | 25.83 | 13.2M |
| 2025-08-18 | 25.72 | 26.19 | 25.42 | 25.93 | 9.6M |
| 2025-08-15 | 25.55 | 25.85 | 25.32 | 25.70 | 6.8M |
| 2025-08-14 | 25.50 | 25.93 | 24.90 | 25.38 | 9.9M |
| 2025-08-13 | 25.27 | 25.98 | 25.27 | 25.74 | 11.6M |
| 2025-08-12 | 26.37 | 26.38 | 25.09 | 25.49 | 12.6M |
| 2025-08-11 | 26.72 | 27.09 | 26.35 | 26.72 | 8.3M |
| 2025-08-08 | 27.42 | 27.70 | 26.62 | 26.63 | 7.7M |
| 2025-08-07 | 26.78 | 27.87 | 26.38 | 27.72 | 9.3M |
| 2025-08-06 | 26.72 | 28.10 | 26.71 | 26.88 | 12.4M |
| 2025-08-05 | 26.99 | 27.30 | 26.51 | 26.98 | 8.4M |
| 2025-08-04 | 24.28 | 27.48 | 24.25 | 27.03 | 19.4M |
| 2025-08-01 | 24.59 | 24.85 | 23.88 | 24.31 | 7.4M |
| 2025-07-31 | 24.83 | 25.44 | 24.44 | 24.76 | 6.2M |
| 2025-07-30 | 25.74 | 26.25 | 24.95 | 25.19 | 10.4M |
| 2025-07-29 | 23.72 | 26.15 | 23.72 | 25.86 | 15.7M |
| 2025-07-28 | 22.88 | 24.17 | 22.70 | 23.80 | 11.4M |
| 2025-07-25 | 22.72 | 22.97 | 22.45 | 22.86 | 4.7M |
| 2025-07-24 | 22.60 | 22.91 | 22.28 | 22.72 | 7.1M |
| 2025-07-23 | 22.99 | 23.22 | 22.32 | 22.60 | 9.4M |
| 2025-07-22 | 24.13 | 24.52 | 22.90 | 23.06 | 11.3M |
| 2025-07-21 | 24.13 | 25.31 | 23.97 | 24.20 | 7.5M |
| 2025-07-18 | 23.85 | 24.45 | 23.82 | 24.26 | 6.0M |
| 2025-07-17 | 22.93 | 24.11 | 22.93 | 24.11 | 8.3M |
| 2025-07-16 | 23.12 | 23.35 | 22.58 | 23.07 | 7.0M |
| 2025-07-15 | 22.90 | 23.29 | 22.74 | 23.24 | 5.6M |
| 2025-07-14 | 23.17 | 23.47 | 22.90 | 23.01 | 5.2M |
| 2025-07-11 | 23.33 | 23.69 | 22.90 | 23.23 | 6.8M |
| 2025-07-10 | 23.16 | 23.51 | 22.75 | 23.38 | 6.5M |
| 2025-07-09 | 23.35 | 23.86 | 23.20 | 23.45 | 6.0M |
| 2025-07-08 | 23.27 | 23.68 | 23.02 | 23.39 | 6.9M |
| 2025-07-07 | 22.58 | 23.86 | 22.46 | 23.50 | 9.3M |
| 2025-07-04 | 23.10 | 23.10 | 22.14 | 22.80 | 8.9M |
| 2025-07-03 | 22.81 | 23.40 | 22.69 | 22.99 | 6.3M |
| 2025-07-02 | 23.40 | 23.46 | 22.78 | 22.90 | 6.5M |
| 2025-07-01 | 24.02 | 24.02 | 23.27 | 23.45 | 9.9M |
| 2025-06-30 | 23.25 | 24.56 | 23.00 | 24.18 | 16.3M |
| 2025-06-27 | 21.70 | 23.52 | 21.62 | 23.03 | 11.9M |
| 2025-06-26 | 22.51 | 23.38 | 21.94 | 22.09 | 14.4M |
| 2025-06-25 | 22.00 | 22.99 | 21.83 | 22.55 | 13.7M |
| 2025-06-24 | 21.91 | 22.15 | 21.50 | 22.00 | 9.1M |
| 2025-06-23 | 21.27 | 22.40 | 20.82 | 22.12 | 12.2M |
| 2025-06-20 | 20.83 | 21.31 | 20.51 | 21.15 | 9.0M |
| 2025-06-19 | 21.90 | 21.90 | 20.58 | 20.95 | 14.4M |
| 2025-06-18 | 21.70 | 22.70 | 21.60 | 21.98 | 10.9M |
| 2025-06-17 | 21.72 | 23.08 | 21.71 | 22.04 | 13.8M |
| 2025-06-16 | 21.96 | 22.39 | 21.58 | 21.83 | 9.6M |
| 2025-06-13 | 22.40 | 22.73 | 21.81 | 22.05 | 14.2M |
| 2025-06-12 | 20.65 | 22.55 | 20.65 | 22.32 | 16.8M |
| 2025-06-11 | 20.70 | 21.02 | 20.50 | 20.80 | 8.1M |
| 2025-06-10 | 21.07 | 21.20 | 20.47 | 20.77 | 11.5M |
| 2025-06-09 | 20.89 | 21.50 | 20.43 | 21.21 | 12.9M |
| 2025-06-06 | 20.80 | 21.58 | 20.62 | 20.69 | 17.8M |
| 2025-06-05 | 19.20 | 21.12 | 18.94 | 20.87 | 21.6M |
| 2025-06-04 | 19.22 | 19.45 | 19.08 | 19.25 | 5.5M |
| 2025-06-03 | 19.22 | 19.65 | 18.93 | 19.31 | 9.8M |
| 2025-05-30 | 19.25 | 19.43 | 18.81 | 19.02 | 9.5M |
| 2025-05-29 | 18.60 | 19.34 | 18.45 | 19.30 | 10.6M |
| 2025-05-28 | 18.40 | 19.00 | 18.27 | 18.58 | 9.2M |
| 2025-05-27 | 18.00 | 18.56 | 17.61 | 18.56 | 9.7M |
| 2025-05-26 | 17.82 | 18.15 | 17.41 | 18.00 | 8.5M |
| 2025-05-23 | 17.30 | 18.40 | 17.19 | 17.90 | 14.6M |
| 2025-05-22 | 17.80 | 18.02 | 17.26 | 17.27 | 6.7M |
| 2025-05-21 | 18.00 | 18.15 | 17.56 | 17.78 | 5.4M |
| 2025-05-20 | 18.07 | 18.13 | 17.81 | 18.08 | 6.3M |
| 2025-05-19 | 18.10 | 18.10 | 17.69 | 18.07 | 6.9M |
| 2025-05-16 | 17.88 | 18.31 | 17.85 | 17.96 | 5.4M |
| 2025-05-15 | 18.40 | 18.45 | 17.88 | 17.99 | 6.4M |
| 2025-05-14 | 18.96 | 19.19 | 18.33 | 18.44 | 10.4M |
| 2025-05-13 | 19.81 | 19.88 | 18.95 | 19.00 | 12.2M |
| 2025-05-12 | 19.18 | 20.44 | 18.85 | 19.67 | 19.9M |
| 2025-05-09 | 19.61 | 19.70 | 18.98 | 19.03 | 11.5M |
| 2025-05-08 | 19.16 | 19.85 | 18.97 | 19.73 | 16.4M |
| 2025-05-07 | 18.30 | 19.55 | 18.30 | 19.42 | 21.3M |
| 2025-05-06 | 17.81 | 18.24 | 17.78 | 18.04 | 7.3M |
| 2025-04-30 | 17.82 | 18.15 | 17.73 | 17.89 | 5.3M |
| 2025-04-29 | 17.58 | 18.01 | 17.45 | 17.84 | 5.9M |
| 2025-04-28 | 18.16 | 18.16 | 17.70 | 17.80 | 5.2M |
| 2025-04-25 | 18.38 | 18.40 | 17.92 | 18.16 | 8.5M |
| 2025-04-24 | 18.49 | 18.74 | 18.32 | 18.60 | 8.0M |
| 2025-04-23 | 18.82 | 18.90 | 18.12 | 18.52 | 13.1M |
| 2025-04-22 | 19.25 | 19.45 | 18.78 | 18.95 | 19.3M |
| 2025-04-21 | 18.38 | 19.89 | 18.21 | 19.73 | 25.9M |
| 2025-04-18 | 18.06 | 18.97 | 18.06 | 18.10 | 12.8M |
| 2025-04-17 | 16.88 | 19.50 | 16.86 | 18.34 | 20.8M |
| 2025-04-16 | 17.18 | 17.65 | 16.76 | 17.09 | 9.1M |
| 2025-04-15 | 16.60 | 16.60 | 16.20 | 16.58 | 3.6M |
| 2025-04-14 | 16.57 | 16.78 | 16.47 | 16.53 | 3.9M |
| 2025-04-11 | 16.11 | 16.70 | 16.06 | 16.50 | 4.1M |
| 2025-04-10 | 16.58 | 16.65 | 16.02 | 16.32 | 6.2M |
| 2025-04-09 | 14.83 | 16.58 | 14.56 | 16.30 | 10.8M |
| 2025-04-08 | 14.92 | 15.75 | 14.70 | 15.10 | 5.1M |
| 2025-04-07 | 16.78 | 16.86 | 14.51 | 14.92 | 9.7M |
| 2025-04-03 | 17.58 | 18.07 | 17.25 | 17.48 | 4.4M |
| 2025-04-02 | 18.01 | 18.28 | 17.75 | 17.88 | 4.3M |
| 2025-04-01 | 17.59 | 18.42 | 17.55 | 18.10 | 6.5M |
| 2025-03-31 | 17.39 | 17.63 | 17.10 | 17.54 | 4.8M |
| 2025-03-28 | 17.63 | 17.93 | 17.35 | 17.39 | 4.6M |
| 2025-03-27 | 17.41 | 17.68 | 17.01 | 17.50 | 3.2M |
| 2025-03-26 | 17.73 | 17.90 | 17.46 | 17.52 | 2.9M |
| 2025-03-25 | 17.57 | 18.08 | 17.50 | 17.59 | 4.2M |
| 2025-03-24 | 18.32 | 18.38 | 17.30 | 17.67 | 5.7M |
| 2025-03-21 | 18.42 | 18.72 | 18.20 | 18.24 | 4.7M |
| 2025-03-20 | 18.08 | 18.80 | 18.00 | 18.42 | 7.2M |
| 2025-03-19 | 18.18 | 18.28 | 18.00 | 18.08 | 3.1M |
| 2025-03-18 | 18.38 | 18.40 | 18.13 | 18.22 | 3.2M |
| 2025-03-17 | 18.38 | 18.47 | 18.16 | 18.24 | 2.9M |
| 2025-03-14 | 18.42 | 18.57 | 18.11 | 18.39 | 4.2M |
| 2025-03-13 | 18.42 | 18.63 | 18.10 | 18.41 | 6.7M |
| 2025-03-12 | 18.88 | 19.08 | 18.41 | 18.41 | 7.2M |
| 2025-03-11 | 17.98 | 19.03 | 17.98 | 18.95 | 9.8M |
| 2025-03-10 | 18.50 | 18.78 | 18.16 | 18.37 | 8.3M |
| 2025-03-07 | 18.11 | 18.76 | 18.06 | 18.39 | 8.0M |
| 2025-03-06 | 17.87 | 18.41 | 17.73 | 18.27 | 7.3M |
| 2025-03-05 | 17.90 | 17.99 | 17.60 | 17.76 | 5.5M |
| 2025-03-04 | 17.10 | 17.99 | 17.01 | 17.94 | 7.2M |
| 2025-03-03 | 16.96 | 17.46 | 16.87 | 17.10 | 3.1M |
| 2025-02-28 | 17.50 | 17.51 | 16.80 | 16.84 | 3.3M |
| 2025-02-27 | 17.62 | 17.72 | 17.18 | 17.51 | 3.6M |
| 2025-02-26 | 17.68 | 17.88 | 17.60 | 17.71 | 4.9M |
| 2025-02-25 | 17.79 | 18.01 | 17.60 | 17.68 | 3.1M |
| 2025-02-24 | 17.83 | 18.27 | 17.52 | 17.92 | 4.0M |
| 2025-02-21 | 17.45 | 17.95 | 17.30 | 17.82 | 4.7M |
| 2025-02-20 | 17.20 | 17.56 | 17.20 | 17.45 | 2.9M |
| 2025-02-19 | 16.66 | 17.36 | 16.66 | 17.30 | 3.4M |
| 2025-02-18 | 17.07 | 17.20 | 16.62 | 16.70 | 3.0M |
| 2025-02-17 | 17.02 | 17.17 | 16.86 | 17.14 | 3.3M |
| 2025-02-14 | 17.12 | 17.18 | 16.84 | 17.02 | 2.9M |
| 2025-02-13 | 17.67 | 17.81 | 17.06 | 17.06 | 3.4M |
| 2025-02-12 | 17.28 | 17.76 | 17.20 | 17.64 | 6.5M |
| 2025-02-11 | 17.37 | 17.77 | 16.99 | 17.27 | 8.0M |
| 2025-02-10 | 16.26 | 16.59 | 16.15 | 16.55 | 2.9M |
| 2025-02-07 | 15.98 | 16.38 | 15.98 | 16.26 | 3.0M |
| 2025-02-06 | 15.80 | 16.13 | 15.62 | 16.04 | 2.7M |
| 2025-02-05 | 15.88 | 15.88 | 15.52 | 15.70 | 1.7M |
| 2025-01-27 | 16.08 | 16.13 | 15.65 | 15.70 | 2.4M |
| 2025-01-24 | 15.70 | 15.99 | 15.50 | 15.94 | 2.3M |
| 2025-01-23 | 15.81 | 16.20 | 15.67 | 15.68 | 3.4M |
| 2025-01-22 | 15.45 | 15.70 | 15.40 | 15.54 | 2.2M |
| 2025-01-21 | 15.49 | 15.60 | 15.33 | 15.56 | 1.5M |
| 2025-01-20 | 15.46 | 15.65 | 15.31 | 15.49 | 2.2M |
| 2025-01-17 | 15.30 | 15.46 | 15.03 | 15.36 | 2.2M |
| 2025-01-16 | 15.29 | 15.45 | 15.03 | 15.13 | 2.1M |
| 2025-01-15 | 15.33 | 15.50 | 15.15 | 15.22 | 2.1M |
| 2025-01-14 | 15.06 | 15.47 | 14.98 | 15.41 | 5.2M |
| 2025-01-13 | 14.88 | 15.21 | 14.50 | 15.00 | 2.3M |
| 2025-01-10 | 15.17 | 15.45 | 14.89 | 14.89 | 2.2M |
| 2025-01-09 | 15.31 | 15.49 | 15.15 | 15.20 | 3.5M |
| 2025-01-08 | 15.64 | 15.65 | 14.98 | 15.29 | 2.5M |
| 2025-01-07 | 15.42 | 15.65 | 15.22 | 15.59 | 1.5M |
| 2025-01-06 | 15.45 | 15.76 | 15.20 | 15.35 | 1.5M |
| 2025-01-03 | 16.62 | 16.65 | 15.46 | 15.55 | 3.7M |
| 2025-01-02 | 17.32 | 17.65 | 16.20 | 16.48 | 4.2M |