23.87
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 23.58 | 23.62 | 23.33 | 23.37 | 166.4K |
| 09:35 | 23.35 | 23.40 | 23.26 | 23.38 | 176.9K |
| 09:40 | 23.40 | 23.49 | 23.36 | 23.40 | 78.2K |
| 09:45 | 23.39 | 23.42 | 23.32 | 23.33 | 69.1K |
| 09:50 | 23.34 | 23.35 | 23.26 | 23.26 | 140.2K |
| 09:55 | 23.26 | 23.26 | 23.15 | 23.15 | 287.8K |
| 10:00 | 23.14 | 23.24 | 23.12 | 23.24 | 76.1K |
| 10:05 | 23.23 | 23.29 | 23.22 | 23.25 | 40.3K |
| 10:10 | 23.25 | 23.33 | 23.25 | 23.28 | 27.6K |
| 10:15 | 23.28 | 23.34 | 23.28 | 23.31 | 26.6K |
| 10:20 | 23.30 | 23.30 | 23.22 | 23.25 | 143.7K |
| 10:25 | 23.26 | 23.31 | 23.26 | 23.29 | 23.4K |
| 10:30 | 23.30 | 23.32 | 23.28 | 23.29 | 14.7K |
| 10:35 | 23.30 | 23.31 | 23.24 | 23.24 | 31.7K |
| 10:40 | 23.24 | 23.24 | 23.16 | 23.24 | 133.1K |
| 10:45 | 23.29 | 23.29 | 23.20 | 23.21 | 43.3K |
| 10:50 | 23.22 | 23.25 | 23.21 | 23.24 | 222.4K |
| 10:55 | 23.25 | 23.41 | 23.24 | 23.40 | 92.9K |
| 11:00 | 23.43 | 23.51 | 23.36 | 23.40 | 229.0K |
| 11:05 | 23.44 | 23.48 | 23.33 | 23.45 | 147.8K |
| 11:10 | 23.45 | 23.48 | 23.34 | 23.35 | 57.6K |
| 11:15 | 23.36 | 23.36 | 23.25 | 23.33 | 36.8K |
| 11:20 | 23.35 | 23.43 | 23.35 | 23.43 | 34.5K |
| 11:25 | 23.40 | 23.47 | 23.38 | 23.47 | 90.2K |
| 13:00 | 23.47 | 23.51 | 23.41 | 23.41 | 31.1K |
| 13:05 | 23.42 | 23.47 | 23.41 | 23.47 | 20.2K |
| 13:10 | 23.45 | 23.48 | 23.43 | 23.43 | 36.3K |
| 13:15 | 23.44 | 23.45 | 23.40 | 23.41 | 23.5K |
| 13:20 | 23.40 | 23.43 | 23.40 | 23.43 | 16.5K |
| 13:25 | 23.41 | 23.45 | 23.37 | 23.44 | 163.5K |
| 13:30 | 23.45 | 23.45 | 23.42 | 23.43 | 15.1K |
| 13:35 | 23.44 | 23.44 | 23.38 | 23.42 | 26.3K |
| 13:40 | 23.42 | 23.42 | 23.38 | 23.38 | 41.6K |
| 13:45 | 23.38 | 23.41 | 23.35 | 23.36 | 34.3K |
| 13:50 | 23.36 | 23.36 | 23.31 | 23.34 | 13.6K |
| 13:55 | 23.33 | 23.38 | 23.33 | 23.38 | 12.3K |
| 14:00 | 23.37 | 23.40 | 23.34 | 23.36 | 51.9K |
| 14:05 | 23.36 | 23.37 | 23.33 | 23.34 | 15.3K |
| 14:10 | 23.35 | 23.35 | 23.32 | 23.32 | 20.9K |
| 14:15 | 23.32 | 23.34 | 23.31 | 23.34 | 34.2K |
| 14:20 | 23.34 | 23.40 | 23.34 | 23.37 | 27.2K |
| 14:25 | 23.38 | 23.40 | 23.37 | 23.38 | 18.6K |
| 14:30 | 23.38 | 23.48 | 23.38 | 23.44 | 67.2K |
| 14:35 | 23.47 | 23.48 | 23.43 | 23.43 | 28.6K |
| 14:40 | 23.44 | 23.45 | 23.40 | 23.42 | 43.6K |
| 14:45 | 23.43 | 23.46 | 23.43 | 23.46 | 51.2K |
| 14:50 | 23.44 | 23.49 | 23.44 | 23.47 | 74.0K |
| 14:55 | 23.47 | 23.54 | 23.46 | 23.51 | 79.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 23.55 | 24.17 | 23.12 | 23.87 | 4.3M |
| 2025-09-26 | 23.62 | 23.95 | 23.44 | 23.55 | 2.7M |
| 2025-09-25 | 23.90 | 24.13 | 23.62 | 23.86 | 3.4M |
| 2025-09-24 | 24.54 | 24.57 | 23.82 | 24.10 | 4.7M |
| 2025-09-23 | 23.69 | 24.55 | 23.11 | 24.46 | 7.1M |
| 2025-09-22 | 23.58 | 23.65 | 23.11 | 23.55 | 3.5M |
| 2025-09-19 | 23.03 | 23.86 | 22.99 | 23.69 | 4.3M |
| 2025-09-18 | 23.60 | 23.98 | 22.87 | 22.87 | 4.5M |
| 2025-09-17 | 23.32 | 24.09 | 23.29 | 23.61 | 4.5M |
| 2025-09-16 | 23.62 | 23.62 | 23.11 | 23.29 | 2.8M |
| 2025-09-15 | 23.97 | 23.98 | 23.40 | 23.45 | 3.3M |
| 2025-09-12 | 24.42 | 24.48 | 23.84 | 23.98 | 2.6M |
| 2025-09-11 | 24.00 | 24.48 | 23.94 | 24.39 | 2.9M |
| 2025-09-10 | 24.35 | 24.35 | 23.95 | 24.05 | 2.1M |
| 2025-09-09 | 24.71 | 24.78 | 24.01 | 24.28 | 3.7M |
| 2025-09-08 | 24.81 | 24.95 | 24.47 | 24.70 | 3.3M |
| 2025-09-05 | 24.85 | 24.95 | 24.55 | 24.89 | 3.6M |
| 2025-09-04 | 24.90 | 25.09 | 24.35 | 24.71 | 4.7M |
| 2025-09-03 | 25.30 | 25.30 | 24.26 | 24.76 | 3.7M |
| 2025-09-02 | 24.76 | 25.08 | 24.26 | 24.80 | 7.2M |
| 2025-09-01 | 25.06 | 25.45 | 24.62 | 24.84 | 5.3M |
| 2025-08-29 | 24.65 | 25.50 | 24.65 | 25.04 | 6.4M |
| 2025-08-28 | 24.57 | 24.85 | 23.70 | 24.59 | 6.2M |
| 2025-08-27 | 25.50 | 25.80 | 24.52 | 24.68 | 7.4M |
| 2025-08-26 | 26.35 | 26.35 | 25.35 | 25.41 | 6.3M |
| 2025-08-25 | 26.00 | 26.95 | 25.65 | 26.33 | 7.0M |
| 2025-08-22 | 25.51 | 25.97 | 25.32 | 25.89 | 4.6M |
| 2025-08-21 | 26.00 | 26.60 | 25.53 | 25.60 | 4.8M |
| 2025-08-20 | 26.01 | 26.10 | 25.00 | 26.06 | 6.9M |
| 2025-08-19 | 25.69 | 26.60 | 25.30 | 26.34 | 6.3M |
| 2025-08-18 | 25.29 | 25.92 | 25.15 | 25.64 | 6.1M |
| 2025-08-15 | 24.55 | 25.55 | 24.50 | 25.28 | 6.7M |
| 2025-08-14 | 25.47 | 25.48 | 24.83 | 24.93 | 5.1M |
| 2025-08-13 | 25.34 | 25.69 | 25.20 | 25.34 | 6.0M |
| 2025-08-12 | 25.10 | 25.77 | 25.10 | 25.35 | 9.0M |
| 2025-08-11 | 24.16 | 25.45 | 24.15 | 25.25 | 10.8M |
| 2025-08-08 | 23.86 | 24.17 | 23.55 | 24.14 | 5.9M |
| 2025-08-07 | 23.83 | 24.25 | 23.23 | 23.82 | 9.2M |
| 2025-08-06 | 22.35 | 23.77 | 22.20 | 23.65 | 9.0M |
| 2025-08-05 | 22.15 | 22.34 | 21.82 | 22.32 | 3.1M |
| 2025-08-04 | 21.71 | 22.50 | 21.68 | 22.00 | 4.1M |
| 2025-08-01 | 21.45 | 21.65 | 21.30 | 21.51 | 1.8M |
| 2025-07-31 | 21.42 | 21.57 | 21.18 | 21.28 | 2.4M |
| 2025-07-30 | 21.27 | 21.59 | 21.11 | 21.47 | 2.3M |
| 2025-07-29 | 21.55 | 21.55 | 21.11 | 21.27 | 2.0M |
| 2025-07-28 | 21.80 | 21.99 | 21.23 | 21.23 | 3.1M |
| 2025-07-25 | 21.40 | 22.00 | 21.30 | 21.79 | 4.5M |
| 2025-07-24 | 21.20 | 21.57 | 21.06 | 21.39 | 3.2M |
| 2025-07-23 | 21.33 | 21.50 | 21.15 | 21.18 | 2.6M |
| 2025-07-22 | 21.00 | 21.32 | 20.91 | 21.29 | 3.2M |
| 2025-07-21 | 20.44 | 21.03 | 20.44 | 21.00 | 3.3M |
| 2025-07-18 | 20.34 | 20.55 | 20.27 | 20.53 | 1.7M |
| 2025-07-17 | 20.39 | 20.48 | 20.27 | 20.33 | 1.7M |
| 2025-07-16 | 20.50 | 20.63 | 20.35 | 20.42 | 1.5M |
| 2025-07-15 | 20.28 | 20.64 | 20.16 | 20.54 | 2.5M |
| 2025-07-14 | 20.39 | 20.45 | 20.00 | 20.27 | 1.9M |
| 2025-07-11 | 20.42 | 20.50 | 20.22 | 20.27 | 2.2M |
| 2025-07-10 | 20.67 | 20.67 | 20.38 | 20.42 | 1.6M |
| 2025-07-09 | 20.89 | 21.06 | 20.57 | 21.05 | 2.9M |
| 2025-07-08 | 20.81 | 20.99 | 20.73 | 20.89 | 1.5M |
| 2025-07-07 | 21.04 | 21.26 | 20.55 | 20.80 | 3.0M |
| 2025-07-04 | 20.63 | 21.26 | 20.53 | 20.99 | 4.7M |
| 2025-07-03 | 20.55 | 20.64 | 20.33 | 20.55 | 2.2M |
| 2025-07-02 | 20.73 | 20.77 | 20.48 | 20.59 | 2.0M |
| 2025-07-01 | 20.77 | 20.78 | 20.41 | 20.59 | 1.6M |
| 2025-06-30 | 20.19 | 20.80 | 20.00 | 20.74 | 3.5M |
| 2025-06-27 | 20.20 | 20.37 | 20.00 | 20.19 | 1.2M |
| 2025-06-26 | 20.41 | 20.50 | 20.18 | 20.20 | 1.5M |
| 2025-06-25 | 20.22 | 20.49 | 20.19 | 20.41 | 1.8M |
| 2025-06-24 | 19.80 | 20.33 | 19.80 | 20.22 | 2.5M |
| 2025-06-23 | 19.77 | 19.98 | 19.53 | 19.81 | 1.6M |
| 2025-06-20 | 19.97 | 20.08 | 19.70 | 19.77 | 1.5M |
| 2025-06-19 | 20.20 | 20.28 | 19.78 | 19.97 | 1.8M |
| 2025-06-18 | 20.17 | 20.40 | 20.00 | 20.22 | 1.5M |
| 2025-06-17 | 20.24 | 20.39 | 20.16 | 20.20 | 1.3M |
| 2025-06-16 | 20.25 | 20.39 | 20.06 | 20.36 | 2.6M |
| 2025-06-13 | 20.87 | 20.87 | 20.19 | 20.44 | 3.2M |
| 2025-06-12 | 20.46 | 20.95 | 20.41 | 20.86 | 2.2M |
| 2025-06-11 | 20.19 | 20.65 | 20.13 | 20.61 | 2.5M |
| 2025-06-10 | 20.45 | 20.50 | 20.00 | 20.12 | 1.9M |
| 2025-06-09 | 20.46 | 20.51 | 20.38 | 20.42 | 1.4M |
| 2025-06-06 | 20.51 | 20.55 | 20.31 | 20.42 | 1.2M |
| 2025-06-05 | 20.45 | 20.53 | 20.34 | 20.51 | 1.0M |
| 2025-06-04 | 20.12 | 20.44 | 20.06 | 20.40 | 1.4M |
| 2025-06-03 | 20.45 | 20.45 | 20.03 | 20.11 | 2.0M |
| 2025-05-30 | 20.35 | 20.47 | 20.23 | 20.41 | 1.2M |
| 2025-05-29 | 20.16 | 20.41 | 20.04 | 20.33 | 1.7M |
| 2025-05-28 | 20.40 | 20.45 | 20.05 | 20.15 | 1.7M |
| 2025-05-27 | 21.15 | 21.15 | 20.27 | 20.37 | 2.2M |
| 2025-05-26 | 20.73 | 20.73 | 20.26 | 20.34 | 2.5M |
| 2025-05-23 | 20.99 | 21.03 | 20.62 | 20.64 | 1.8M |
| 2025-05-22 | 21.29 | 21.36 | 20.83 | 20.86 | 1.7M |
| 2025-05-21 | 21.42 | 21.47 | 21.24 | 21.29 | 1.1M |
| 2025-05-20 | 20.89 | 21.42 | 20.81 | 21.40 | 2.7M |
| 2025-05-19 | 21.11 | 21.23 | 20.82 | 20.89 | 1.6M |
| 2025-05-16 | 21.10 | 21.17 | 20.77 | 21.11 | 1.7M |
| 2025-05-15 | 21.16 | 21.19 | 20.95 | 21.01 | 1.8M |
| 2025-05-14 | 21.08 | 21.28 | 20.97 | 21.15 | 2.6M |
| 2025-05-13 | 20.99 | 21.53 | 20.88 | 21.07 | 3.7M |
| 2025-05-12 | 20.92 | 20.96 | 20.67 | 20.85 | 2.4M |
| 2025-05-09 | 21.06 | 21.06 | 20.58 | 20.71 | 3.1M |
| 2025-05-08 | 21.10 | 21.25 | 21.04 | 21.05 | 2.8M |
| 2025-05-07 | 21.40 | 21.53 | 21.05 | 21.21 | 3.1M |
| 2025-05-06 | 21.15 | 21.27 | 20.90 | 21.13 | 3.0M |
| 2025-04-30 | 21.04 | 21.10 | 20.65 | 21.07 | 3.6M |
| 2025-04-29 | 21.35 | 21.50 | 20.71 | 21.05 | 5.0M |
| 2025-04-28 | 21.93 | 22.06 | 21.34 | 22.00 | 4.1M |
| 2025-04-25 | 22.32 | 22.40 | 21.95 | 22.02 | 2.9M |
| 2025-04-24 | 21.98 | 22.46 | 21.98 | 22.34 | 3.9M |
| 2025-04-23 | 22.39 | 22.48 | 21.95 | 21.96 | 4.6M |
| 2025-04-22 | 21.73 | 22.60 | 21.73 | 22.42 | 7.8M |
| 2025-04-21 | 20.85 | 22.65 | 20.83 | 22.40 | 8.4M |
| 2025-04-18 | 21.45 | 21.56 | 20.93 | 20.98 | 2.4M |
| 2025-04-17 | 20.80 | 21.15 | 20.78 | 21.08 | 1.9M |
| 2025-04-16 | 21.11 | 21.30 | 20.76 | 20.92 | 2.7M |
| 2025-04-15 | 21.10 | 21.43 | 21.00 | 21.18 | 2.3M |
| 2025-04-14 | 21.26 | 21.39 | 20.97 | 21.04 | 2.4M |
| 2025-04-11 | 21.00 | 21.44 | 20.96 | 21.17 | 2.5M |
| 2025-04-10 | 20.51 | 21.45 | 20.51 | 21.00 | 5.0M |
| 2025-04-09 | 20.30 | 20.63 | 19.67 | 20.32 | 6.1M |
| 2025-04-08 | 19.77 | 20.28 | 19.51 | 19.98 | 6.7M |
| 2025-04-07 | 21.02 | 21.50 | 19.91 | 19.91 | 6.9M |
| 2025-04-03 | 22.07 | 22.32 | 21.91 | 22.12 | 2.2M |
| 2025-04-02 | 22.27 | 22.41 | 22.11 | 22.27 | 1.5M |
| 2025-04-01 | 22.26 | 22.40 | 21.88 | 22.16 | 2.2M |
| 2025-03-31 | 22.49 | 22.61 | 21.98 | 22.07 | 3.4M |
| 2025-03-28 | 22.57 | 22.78 | 22.33 | 22.53 | 2.9M |
| 2025-03-27 | 22.49 | 22.98 | 22.43 | 22.69 | 4.2M |
| 2025-03-26 | 22.44 | 22.58 | 22.18 | 22.52 | 3.2M |
| 2025-03-25 | 22.44 | 22.80 | 22.07 | 22.45 | 3.2M |
| 2025-03-24 | 22.24 | 22.52 | 22.08 | 22.44 | 2.8M |
| 2025-03-21 | 22.30 | 22.43 | 22.00 | 22.24 | 4.0M |
| 2025-03-20 | 22.53 | 22.68 | 22.29 | 22.37 | 2.3M |
| 2025-03-19 | 22.45 | 22.84 | 22.29 | 22.60 | 2.9M |
| 2025-03-18 | 22.72 | 22.82 | 22.45 | 22.50 | 2.7M |
| 2025-03-17 | 23.18 | 23.29 | 22.62 | 22.70 | 3.4M |
| 2025-03-14 | 22.45 | 22.94 | 22.39 | 22.94 | 5.7M |
| 2025-03-13 | 22.64 | 22.82 | 22.21 | 22.47 | 4.7M |
| 2025-03-12 | 22.79 | 22.88 | 22.57 | 22.64 | 3.5M |
| 2025-03-11 | 22.73 | 22.90 | 22.51 | 22.86 | 3.5M |
| 2025-03-10 | 23.08 | 23.15 | 22.57 | 22.77 | 6.0M |
| 2025-03-07 | 22.48 | 23.12 | 22.40 | 22.92 | 6.6M |
| 2025-03-06 | 22.55 | 22.70 | 22.25 | 22.54 | 5.9M |
| 2025-03-05 | 22.39 | 22.85 | 22.16 | 22.59 | 8.0M |
| 2025-03-04 | 22.06 | 22.47 | 21.70 | 22.36 | 5.9M |
| 2025-03-03 | 22.56 | 22.65 | 22.01 | 22.26 | 9.2M |
| 2025-02-28 | 21.40 | 22.90 | 21.19 | 22.35 | 15.7M |
| 2025-02-27 | 20.70 | 21.28 | 20.48 | 21.28 | 7.5M |
| 2025-02-26 | 20.26 | 20.66 | 20.21 | 20.63 | 5.2M |
| 2025-02-25 | 20.31 | 20.42 | 20.06 | 20.26 | 3.5M |
| 2025-02-24 | 20.33 | 20.79 | 20.22 | 20.43 | 4.6M |
| 2025-02-21 | 20.70 | 20.87 | 20.35 | 20.38 | 6.8M |
| 2025-02-20 | 20.93 | 21.16 | 20.69 | 20.71 | 5.8M |
| 2025-02-19 | 20.81 | 21.04 | 20.73 | 20.90 | 5.0M |
| 2025-02-18 | 21.01 | 21.33 | 20.85 | 20.91 | 4.3M |
| 2025-02-17 | 21.21 | 21.36 | 20.93 | 21.15 | 4.5M |
| 2025-02-14 | 21.10 | 21.50 | 21.10 | 21.20 | 3.1M |
| 2025-02-13 | 21.80 | 22.03 | 21.20 | 21.26 | 6.9M |
| 2025-02-12 | 21.49 | 21.83 | 21.18 | 21.83 | 6.0M |
| 2025-02-11 | 21.11 | 21.65 | 20.85 | 21.50 | 7.2M |
| 2025-02-10 | 21.03 | 21.31 | 20.73 | 20.97 | 6.2M |
| 2025-02-07 | 20.95 | 21.18 | 20.72 | 21.03 | 6.8M |
| 2025-02-06 | 21.17 | 21.29 | 20.75 | 21.08 | 6.2M |
| 2025-02-05 | 21.75 | 21.82 | 21.06 | 21.16 | 5.4M |
| 2025-01-27 | 21.35 | 21.96 | 21.35 | 21.75 | 6.6M |
| 2025-01-24 | 21.08 | 21.64 | 20.94 | 21.35 | 7.8M |
| 2025-01-23 | 21.99 | 22.04 | 21.49 | 21.67 | 5.5M |
| 2025-01-22 | 21.50 | 22.08 | 21.28 | 21.78 | 6.7M |
| 2025-01-21 | 21.60 | 21.70 | 21.18 | 21.58 | 5.4M |
| 2025-01-20 | 21.50 | 21.98 | 21.38 | 21.53 | 6.7M |
| 2025-01-17 | 21.36 | 21.75 | 21.13 | 21.35 | 6.9M |
| 2025-01-16 | 21.10 | 21.87 | 21.02 | 21.34 | 9.3M |
| 2025-01-15 | 20.99 | 21.36 | 20.61 | 21.16 | 8.6M |
| 2025-01-14 | 20.26 | 21.17 | 19.93 | 20.97 | 11.4M |
| 2025-01-13 | 19.23 | 20.42 | 19.06 | 20.29 | 11.8M |
| 2025-01-10 | 19.45 | 19.83 | 19.21 | 19.23 | 5.2M |
| 2025-01-09 | 18.98 | 19.77 | 18.82 | 19.43 | 7.5M |
| 2025-01-08 | 20.00 | 20.04 | 18.74 | 19.10 | 11.0M |
| 2025-01-07 | 19.94 | 20.24 | 19.65 | 20.13 | 6.4M |
| 2025-01-06 | 20.35 | 20.65 | 19.63 | 19.82 | 8.9M |
| 2025-01-03 | 21.10 | 21.56 | 20.31 | 20.49 | 12.4M |
| 2025-01-02 | 20.64 | 21.64 | 20.63 | 21.10 | 15.3M |