34.06
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 30.45 | 30.79 | 30.11 | 30.24 | 1,431.7K |
| 09:35 | 30.19 | 30.39 | 29.97 | 30.02 | 635.5K |
| 09:40 | 29.97 | 30.20 | 29.86 | 30.20 | 841.1K |
| 09:45 | 30.17 | 30.38 | 30.09 | 30.33 | 217.8K |
| 09:50 | 30.37 | 30.45 | 30.25 | 30.26 | 273.8K |
| 09:55 | 30.26 | 30.65 | 30.26 | 30.60 | 267.6K |
| 10:00 | 30.61 | 30.64 | 30.36 | 30.42 | 168.0K |
| 10:05 | 30.44 | 30.70 | 30.44 | 30.61 | 180.3K |
| 10:10 | 30.65 | 30.74 | 30.57 | 30.69 | 341.3K |
| 10:15 | 30.67 | 31.10 | 30.65 | 31.01 | 559.2K |
| 10:20 | 30.98 | 31.01 | 30.81 | 30.87 | 273.7K |
| 10:25 | 30.88 | 30.90 | 30.79 | 30.87 | 122.9K |
| 10:30 | 30.87 | 30.98 | 30.75 | 30.75 | 137.2K |
| 10:35 | 30.75 | 30.83 | 30.71 | 30.72 | 114.7K |
| 10:40 | 30.71 | 30.72 | 30.66 | 30.67 | 80.9K |
| 10:45 | 30.67 | 30.77 | 30.67 | 30.77 | 67.2K |
| 10:50 | 30.75 | 30.81 | 30.75 | 30.75 | 60.4K |
| 10:55 | 30.74 | 30.85 | 30.73 | 30.83 | 61.6K |
| 11:00 | 30.86 | 30.89 | 30.81 | 30.84 | 61.7K |
| 11:05 | 30.87 | 30.90 | 30.80 | 30.88 | 102.5K |
| 11:10 | 30.88 | 31.06 | 30.88 | 30.93 | 150.9K |
| 11:15 | 30.92 | 30.93 | 30.81 | 30.86 | 26.5K |
| 11:20 | 30.84 | 30.90 | 30.75 | 30.78 | 61.0K |
| 11:25 | 30.79 | 30.80 | 30.73 | 30.76 | 43.5K |
| 11:30 | 30.74 | 30.74 | 30.74 | 30.74 | 0.7K |
| 13:00 | 30.72 | 30.86 | 30.72 | 30.84 | 72.1K |
| 13:05 | 30.90 | 31.16 | 30.86 | 31.14 | 360.8K |
| 13:10 | 31.09 | 31.14 | 31.00 | 31.10 | 286.8K |
| 13:15 | 31.05 | 31.11 | 30.82 | 30.82 | 134.4K |
| 13:20 | 30.83 | 31.01 | 30.82 | 30.95 | 76.2K |
| 13:25 | 30.93 | 31.08 | 30.91 | 31.02 | 89.6K |
| 13:30 | 31.01 | 31.02 | 30.90 | 30.91 | 33.9K |
| 13:35 | 30.89 | 30.89 | 30.80 | 30.82 | 109.5K |
| 13:40 | 30.82 | 30.85 | 30.79 | 30.82 | 72.0K |
| 13:45 | 30.82 | 30.82 | 30.77 | 30.79 | 102.8K |
| 13:50 | 30.80 | 30.80 | 30.70 | 30.74 | 94.3K |
| 13:55 | 30.74 | 30.74 | 30.64 | 30.65 | 112.6K |
| 14:00 | 30.64 | 30.66 | 30.52 | 30.65 | 218.8K |
| 14:05 | 30.65 | 30.66 | 30.51 | 30.59 | 138.8K |
| 14:10 | 30.59 | 30.59 | 30.52 | 30.56 | 105.2K |
| 14:15 | 30.56 | 30.67 | 30.53 | 30.60 | 49.9K |
| 14:20 | 30.56 | 30.64 | 30.44 | 30.44 | 158.3K |
| 14:25 | 30.48 | 30.50 | 30.43 | 30.49 | 86.0K |
| 14:30 | 30.50 | 30.55 | 30.44 | 30.49 | 140.2K |
| 14:35 | 30.49 | 30.53 | 30.45 | 30.46 | 125.4K |
| 14:40 | 30.47 | 30.52 | 30.43 | 30.52 | 150.1K |
| 14:45 | 30.52 | 30.54 | 30.46 | 30.49 | 183.5K |
| 14:50 | 30.48 | 30.51 | 30.35 | 30.41 | 438.1K |
| 14:55 | 30.42 | 30.42 | 30.37 | 30.37 | 160.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 33.98 | 34.34 | 33.00 | 34.06 | 17.1M |
| 2025-09-29 | 32.11 | 33.41 | 31.76 | 33.41 | 14.2M |
| 2025-09-26 | 30.45 | 31.16 | 29.85 | 30.37 | 9.9M |
| 2025-09-25 | 33.29 | 34.07 | 30.08 | 30.45 | 21.1M |
| 2025-09-24 | 32.14 | 33.54 | 32.14 | 33.30 | 14.2M |
| 2025-09-23 | 32.24 | 32.51 | 30.90 | 32.30 | 14.8M |
| 2025-09-22 | 31.21 | 32.32 | 31.01 | 31.66 | 27.8M |
| 2025-09-19 | 28.61 | 31.24 | 28.61 | 31.24 | 30.4M |
| 2025-09-18 | 29.45 | 31.90 | 27.88 | 28.40 | 32.2M |
| 2025-09-17 | 29.34 | 30.10 | 29.14 | 29.46 | 6.6M |
| 2025-09-16 | 31.01 | 31.04 | 29.43 | 29.77 | 7.8M |
| 2025-09-15 | 30.40 | 30.40 | 29.56 | 29.69 | 6.1M |
| 2025-09-12 | 30.55 | 31.01 | 30.10 | 30.41 | 7.2M |
| 2025-09-11 | 30.30 | 31.41 | 30.11 | 30.69 | 9.5M |
| 2025-09-10 | 30.32 | 30.77 | 29.91 | 30.23 | 7.0M |
| 2025-09-09 | 29.01 | 31.17 | 28.72 | 30.35 | 14.3M |
| 2025-09-08 | 29.91 | 29.99 | 28.93 | 29.17 | 6.1M |
| 2025-09-05 | 27.80 | 29.98 | 27.42 | 29.64 | 10.5M |
| 2025-09-04 | 28.25 | 28.38 | 27.69 | 27.85 | 3.6M |
| 2025-09-03 | 29.06 | 29.50 | 28.07 | 28.23 | 4.6M |
| 2025-09-02 | 29.03 | 29.14 | 28.51 | 28.79 | 4.9M |
| 2025-09-01 | 29.40 | 29.41 | 28.80 | 29.13 | 4.2M |
| 2025-08-29 | 29.40 | 29.61 | 29.15 | 29.28 | 4.5M |
| 2025-08-28 | 29.12 | 29.40 | 28.36 | 29.40 | 8.6M |
| 2025-08-27 | 31.24 | 31.37 | 29.02 | 29.12 | 15.0M |
| 2025-08-26 | 31.22 | 31.88 | 31.13 | 31.26 | 6.5M |
| 2025-08-25 | 30.74 | 31.69 | 30.66 | 31.57 | 11.6M |
| 2025-08-22 | 29.88 | 30.88 | 29.68 | 30.33 | 6.9M |
| 2025-08-21 | 29.77 | 30.50 | 29.63 | 29.68 | 5.7M |
| 2025-08-20 | 29.25 | 31.00 | 29.05 | 29.98 | 9.0M |
| 2025-08-19 | 29.11 | 29.43 | 28.90 | 29.22 | 7.4M |
| 2025-08-18 | 30.38 | 30.38 | 28.82 | 29.26 | 15.4M |
| 2025-08-15 | 31.21 | 31.38 | 30.00 | 30.46 | 9.3M |
| 2025-08-14 | 32.17 | 32.40 | 31.20 | 31.20 | 7.0M |
| 2025-08-13 | 31.83 | 32.70 | 31.61 | 32.02 | 10.3M |
| 2025-08-12 | 29.61 | 31.66 | 29.50 | 31.30 | 11.3M |
| 2025-08-11 | 29.68 | 30.12 | 29.26 | 29.83 | 4.8M |
| 2025-08-08 | 29.46 | 29.69 | 28.61 | 29.68 | 5.6M |
| 2025-08-07 | 30.28 | 30.28 | 29.38 | 29.45 | 5.5M |
| 2025-08-06 | 29.78 | 30.36 | 29.55 | 30.28 | 5.4M |
| 2025-08-05 | 29.56 | 29.84 | 29.32 | 29.61 | 4.5M |
| 2025-08-04 | 29.82 | 30.10 | 29.24 | 29.60 | 6.1M |
| 2025-08-01 | 29.99 | 30.44 | 29.67 | 30.22 | 4.7M |
| 2025-07-31 | 30.37 | 30.44 | 29.81 | 30.04 | 5.8M |
| 2025-07-30 | 29.69 | 30.94 | 29.69 | 30.33 | 7.9M |
| 2025-07-29 | 29.34 | 29.85 | 29.24 | 29.84 | 6.9M |
| 2025-07-28 | 28.15 | 29.80 | 27.95 | 29.34 | 11.0M |
| 2025-07-25 | 28.30 | 28.56 | 27.98 | 28.15 | 6.0M |
| 2025-07-24 | 28.28 | 28.40 | 28.00 | 28.33 | 4.4M |
| 2025-07-23 | 28.13 | 28.65 | 28.09 | 28.34 | 6.6M |
| 2025-07-22 | 28.17 | 28.50 | 28.02 | 28.14 | 3.9M |
| 2025-07-21 | 28.10 | 28.31 | 28.03 | 28.16 | 3.4M |
| 2025-07-18 | 28.20 | 28.21 | 27.84 | 28.03 | 2.8M |
| 2025-07-17 | 28.03 | 28.23 | 28.00 | 28.10 | 3.6M |
| 2025-07-16 | 27.79 | 28.70 | 27.50 | 28.19 | 5.6M |
| 2025-07-15 | 28.11 | 28.32 | 27.42 | 27.79 | 6.8M |
| 2025-07-14 | 29.39 | 29.52 | 28.26 | 28.42 | 8.0M |
| 2025-07-11 | 28.20 | 28.63 | 28.03 | 28.25 | 5.4M |
| 2025-07-10 | 28.03 | 28.27 | 27.90 | 28.20 | 3.2M |
| 2025-07-09 | 28.20 | 28.47 | 28.01 | 28.07 | 4.3M |
| 2025-07-08 | 28.14 | 28.50 | 28.02 | 28.14 | 4.5M |
| 2025-07-07 | 28.44 | 28.55 | 28.06 | 28.14 | 4.6M |
| 2025-07-04 | 27.59 | 29.50 | 27.18 | 28.64 | 11.8M |
| 2025-07-03 | 28.46 | 28.52 | 26.82 | 27.59 | 11.9M |
| 2025-07-02 | 28.00 | 29.10 | 27.85 | 28.49 | 10.6M |
| 2025-07-01 | 28.09 | 29.75 | 27.81 | 28.40 | 20.3M |
| 2025-06-30 | 29.43 | 29.43 | 29.43 | 29.43 | 4.5M |
| 2025-06-27 | 31.25 | 32.98 | 31.25 | 32.70 | 9.8M |
| 2025-06-26 | 31.52 | 32.38 | 31.21 | 31.30 | 6.5M |
| 2025-06-25 | 31.20 | 32.31 | 31.12 | 31.53 | 6.2M |
| 2025-06-24 | 31.56 | 31.68 | 31.00 | 31.05 | 5.2M |
| 2025-06-23 | 30.98 | 31.67 | 30.60 | 31.55 | 5.1M |
| 2025-06-20 | 30.89 | 31.30 | 30.34 | 30.89 | 5.6M |
| 2025-06-19 | 32.59 | 32.79 | 30.79 | 30.88 | 12.9M |
| 2025-06-18 | 35.99 | 36.20 | 32.18 | 32.18 | 22.6M |
| 2025-06-17 | 36.11 | 37.55 | 34.51 | 35.37 | 25.0M |
| 2025-06-16 | 32.77 | 35.03 | 32.20 | 34.14 | 16.3M |
| 2025-06-13 | 32.10 | 33.52 | 31.90 | 32.74 | 10.4M |
| 2025-06-12 | 32.00 | 33.23 | 31.24 | 32.49 | 13.0M |
| 2025-06-11 | 31.11 | 31.79 | 31.11 | 31.49 | 4.2M |
| 2025-06-10 | 32.43 | 32.56 | 30.96 | 31.57 | 8.4M |
| 2025-06-09 | 32.00 | 32.31 | 31.17 | 31.72 | 7.6M |
| 2025-06-06 | 30.99 | 32.78 | 30.99 | 31.76 | 16.0M |
| 2025-06-05 | 31.99 | 32.54 | 30.98 | 30.98 | 18.5M |
| 2025-06-04 | 30.98 | 32.18 | 30.55 | 32.18 | 20.2M |
| 2025-06-03 | 29.30 | 29.55 | 29.11 | 29.25 | 2.4M |
| 2025-05-30 | 29.99 | 30.09 | 29.21 | 29.50 | 3.6M |
| 2025-05-29 | 30.30 | 30.77 | 29.80 | 30.04 | 7.7M |
| 2025-05-28 | 30.72 | 31.65 | 30.60 | 30.81 | 7.8M |
| 2025-05-27 | 31.33 | 31.49 | 30.23 | 30.56 | 12.8M |
| 2025-05-26 | 30.00 | 32.89 | 29.01 | 32.21 | 20.2M |
| 2025-05-23 | 29.20 | 31.69 | 28.90 | 29.90 | 14.8M |
| 2025-05-22 | 28.00 | 28.98 | 27.90 | 28.81 | 4.7M |
| 2025-05-21 | 28.23 | 28.38 | 27.63 | 28.14 | 1.7M |
| 2025-05-20 | 27.85 | 28.46 | 27.60 | 28.23 | 2.5M |
| 2025-05-19 | 27.15 | 28.29 | 26.87 | 27.85 | 4.5M |
| 2025-05-16 | 27.40 | 27.75 | 27.17 | 27.34 | 2.3M |
| 2025-05-15 | 27.50 | 27.73 | 27.09 | 27.37 | 2.9M |
| 2025-05-14 | 28.57 | 28.57 | 27.15 | 27.53 | 4.2M |
| 2025-05-13 | 28.06 | 29.11 | 28.06 | 28.33 | 3.9M |
| 2025-05-12 | 28.09 | 28.35 | 27.59 | 28.04 | 2.4M |
| 2025-05-09 | 28.40 | 28.42 | 27.94 | 28.08 | 2.0M |
| 2025-05-08 | 27.63 | 28.75 | 27.63 | 28.23 | 3.2M |
| 2025-05-07 | 28.46 | 28.65 | 27.56 | 27.80 | 2.9M |
| 2025-05-06 | 27.72 | 28.39 | 27.60 | 28.03 | 3.6M |
| 2025-04-30 | 26.88 | 27.72 | 26.80 | 27.51 | 3.6M |
| 2025-04-29 | 26.00 | 27.40 | 25.78 | 26.88 | 4.4M |
| 2025-04-28 | 26.60 | 26.60 | 25.81 | 25.89 | 2.7M |
| 2025-04-25 | 24.73 | 26.50 | 24.64 | 26.01 | 6.6M |
| 2025-04-24 | 24.99 | 24.99 | 24.39 | 24.73 | 2.0M |
| 2025-04-23 | 25.11 | 25.12 | 24.79 | 24.82 | 1.9M |
| 2025-04-22 | 25.12 | 25.19 | 24.81 | 24.88 | 1.6M |
| 2025-04-21 | 24.84 | 25.30 | 24.42 | 25.12 | 1.9M |
| 2025-04-18 | 25.20 | 25.25 | 24.72 | 24.84 | 1.8M |
| 2025-04-17 | 24.53 | 25.78 | 24.53 | 25.28 | 2.9M |
| 2025-04-16 | 25.53 | 25.54 | 24.51 | 24.71 | 2.5M |
| 2025-04-15 | 25.95 | 25.95 | 25.31 | 25.53 | 2.6M |
| 2025-04-14 | 25.44 | 26.19 | 25.13 | 25.85 | 5.1M |
| 2025-04-11 | 25.00 | 26.06 | 24.90 | 25.25 | 4.0M |
| 2025-04-10 | 25.10 | 25.93 | 25.08 | 25.30 | 4.2M |
| 2025-04-09 | 24.48 | 24.98 | 22.70 | 24.78 | 6.1M |
| 2025-04-08 | 25.00 | 25.93 | 23.89 | 24.79 | 6.6M |
| 2025-04-07 | 27.00 | 27.10 | 25.79 | 25.79 | 4.5M |
| 2025-04-03 | 28.65 | 28.98 | 28.35 | 28.66 | 2.9M |
| 2025-04-02 | 29.02 | 29.63 | 28.78 | 28.88 | 3.0M |
| 2025-04-01 | 28.10 | 29.57 | 27.70 | 29.01 | 6.2M |
| 2025-03-31 | 27.53 | 28.42 | 27.30 | 27.88 | 3.8M |
| 2025-03-28 | 28.70 | 28.97 | 26.80 | 27.89 | 8.0M |
| 2025-03-27 | 28.89 | 29.33 | 28.65 | 28.78 | 2.4M |
| 2025-03-26 | 28.60 | 29.41 | 28.55 | 29.10 | 2.5M |
| 2025-03-25 | 28.92 | 29.28 | 28.40 | 28.83 | 2.8M |
| 2025-03-24 | 29.48 | 29.48 | 28.50 | 28.80 | 4.7M |
| 2025-03-21 | 29.89 | 30.59 | 29.35 | 29.50 | 4.8M |
| 2025-03-20 | 29.72 | 30.06 | 29.55 | 29.91 | 3.7M |
| 2025-03-19 | 29.98 | 29.98 | 29.18 | 29.70 | 4.6M |
| 2025-03-18 | 30.28 | 30.44 | 29.90 | 29.98 | 4.5M |
| 2025-03-17 | 30.91 | 31.20 | 30.14 | 30.24 | 5.7M |
| 2025-03-14 | 32.38 | 32.38 | 30.72 | 30.80 | 10.2M |
| 2025-03-13 | 32.00 | 32.77 | 31.36 | 32.07 | 13.6M |
| 2025-03-12 | 28.90 | 31.72 | 28.62 | 31.72 | 13.4M |
| 2025-03-11 | 28.68 | 28.85 | 28.39 | 28.84 | 3.1M |
| 2025-03-10 | 28.85 | 29.37 | 28.38 | 28.87 | 4.1M |
| 2025-03-07 | 29.09 | 29.35 | 28.82 | 28.99 | 3.5M |
| 2025-03-06 | 29.20 | 29.24 | 28.72 | 29.09 | 3.6M |
| 2025-03-05 | 29.78 | 29.88 | 28.98 | 29.21 | 3.0M |
| 2025-03-04 | 29.62 | 29.92 | 29.10 | 29.58 | 2.9M |
| 2025-03-03 | 29.70 | 30.66 | 29.60 | 29.66 | 5.1M |
| 2025-02-28 | 28.91 | 30.42 | 28.74 | 29.92 | 8.5M |
| 2025-02-27 | 28.89 | 29.04 | 28.38 | 28.91 | 3.7M |
| 2025-02-26 | 29.53 | 29.83 | 28.83 | 28.87 | 4.8M |
| 2025-02-25 | 29.50 | 30.30 | 29.30 | 29.53 | 4.5M |
| 2025-02-24 | 29.58 | 30.42 | 29.24 | 29.68 | 5.6M |
| 2025-02-21 | 29.30 | 29.58 | 28.86 | 29.42 | 5.0M |
| 2025-02-20 | 28.87 | 30.59 | 28.66 | 29.60 | 5.0M |
| 2025-02-19 | 28.79 | 29.10 | 28.45 | 28.87 | 3.4M |
| 2025-02-18 | 29.06 | 29.15 | 28.34 | 28.51 | 3.9M |
| 2025-02-17 | 28.80 | 29.45 | 28.49 | 29.08 | 3.9M |
| 2025-02-14 | 29.78 | 29.78 | 28.45 | 28.81 | 6.5M |
| 2025-02-13 | 30.41 | 30.80 | 29.76 | 29.77 | 4.3M |
| 2025-02-12 | 30.40 | 30.72 | 30.22 | 30.59 | 3.1M |
| 2025-02-11 | 30.00 | 30.66 | 29.19 | 30.65 | 6.9M |
| 2025-02-10 | 30.93 | 31.11 | 29.60 | 29.99 | 7.6M |
| 2025-02-07 | 31.44 | 31.84 | 31.00 | 31.11 | 5.4M |
| 2025-02-06 | 31.46 | 31.78 | 31.11 | 31.45 | 3.6M |
| 2025-02-05 | 32.28 | 32.28 | 31.36 | 31.45 | 2.4M |
| 2025-01-27 | 32.50 | 32.56 | 31.60 | 32.00 | 2.4M |
| 2025-01-24 | 31.55 | 32.76 | 31.39 | 32.40 | 4.5M |
| 2025-01-23 | 33.34 | 33.50 | 31.38 | 31.48 | 6.4M |
| 2025-01-22 | 32.95 | 33.57 | 32.72 | 33.17 | 2.7M |
| 2025-01-21 | 33.30 | 33.78 | 33.00 | 33.19 | 3.4M |
| 2025-01-20 | 33.43 | 33.67 | 32.88 | 33.28 | 3.3M |
| 2025-01-17 | 31.60 | 33.57 | 31.23 | 33.50 | 6.6M |
| 2025-01-16 | 32.11 | 32.69 | 31.35 | 31.90 | 3.9M |
| 2025-01-15 | 31.17 | 32.65 | 31.08 | 32.33 | 5.6M |
| 2025-01-14 | 30.99 | 31.79 | 30.80 | 31.30 | 4.3M |
| 2025-01-13 | 30.40 | 30.98 | 29.90 | 30.81 | 3.0M |
| 2025-01-10 | 30.18 | 31.79 | 29.91 | 30.61 | 5.7M |
| 2025-01-09 | 29.80 | 30.53 | 29.51 | 30.18 | 3.7M |
| 2025-01-08 | 30.58 | 31.22 | 29.36 | 30.00 | 6.1M |
| 2025-01-07 | 30.72 | 31.34 | 30.03 | 30.91 | 5.6M |
| 2025-01-06 | 32.75 | 33.00 | 29.32 | 30.57 | 10.1M |
| 2025-01-03 | 32.87 | 34.10 | 32.37 | 32.58 | 6.4M |
| 2025-01-02 | 32.70 | 33.26 | 32.45 | 32.87 | 3.6M |