24.61
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 24.65 | 24.65 | 24.45 | 24.45 | 202.8K |
| 09:35 | 24.48 | 24.50 | 24.41 | 24.49 | 119.6K |
| 09:40 | 24.49 | 24.50 | 24.38 | 24.45 | 109.0K |
| 09:45 | 24.46 | 24.54 | 24.45 | 24.52 | 86.2K |
| 09:50 | 24.53 | 24.61 | 24.50 | 24.50 | 66.7K |
| 09:55 | 24.51 | 24.64 | 24.47 | 24.59 | 62.8K |
| 10:00 | 24.59 | 24.80 | 24.58 | 24.70 | 203.6K |
| 10:05 | 24.71 | 24.84 | 24.68 | 24.77 | 153.3K |
| 10:10 | 24.75 | 24.81 | 24.74 | 24.78 | 42.4K |
| 10:15 | 24.78 | 24.80 | 24.74 | 24.76 | 51.1K |
| 10:20 | 24.76 | 24.80 | 24.74 | 24.77 | 58.5K |
| 10:25 | 24.77 | 24.81 | 24.73 | 24.81 | 45.4K |
| 10:30 | 24.82 | 24.97 | 24.77 | 24.91 | 109.7K |
| 10:35 | 24.93 | 25.04 | 24.88 | 25.00 | 184.0K |
| 10:40 | 25.01 | 25.01 | 24.90 | 24.91 | 84.4K |
| 10:45 | 24.91 | 24.93 | 24.87 | 24.88 | 35.8K |
| 10:50 | 24.90 | 24.99 | 24.87 | 24.95 | 133.6K |
| 10:55 | 24.95 | 24.95 | 24.88 | 24.88 | 35.1K |
| 11:00 | 24.90 | 24.90 | 24.85 | 24.87 | 140.6K |
| 11:05 | 24.87 | 24.87 | 24.83 | 24.87 | 63.9K |
| 11:10 | 24.86 | 24.89 | 24.85 | 24.88 | 25.6K |
| 11:15 | 24.89 | 24.95 | 24.88 | 24.90 | 66.0K |
| 11:20 | 24.92 | 24.92 | 24.88 | 24.92 | 47.0K |
| 11:25 | 24.92 | 24.99 | 24.91 | 24.96 | 129.0K |
| 13:00 | 24.97 | 25.01 | 24.90 | 24.99 | 144.5K |
| 13:05 | 24.94 | 24.99 | 24.91 | 24.93 | 88.3K |
| 13:10 | 24.93 | 24.99 | 24.92 | 24.97 | 127.6K |
| 13:15 | 24.97 | 24.98 | 24.93 | 24.94 | 74.9K |
| 13:20 | 24.93 | 24.95 | 24.85 | 24.89 | 70.2K |
| 13:25 | 24.88 | 24.91 | 24.83 | 24.84 | 102.5K |
| 13:30 | 24.85 | 24.94 | 24.84 | 24.94 | 83.6K |
| 13:35 | 24.93 | 25.00 | 24.92 | 24.98 | 182.2K |
| 13:40 | 24.99 | 25.05 | 24.98 | 25.00 | 145.0K |
| 13:45 | 25.00 | 25.06 | 24.98 | 25.00 | 127.4K |
| 13:50 | 24.97 | 25.00 | 24.88 | 25.00 | 125.1K |
| 13:55 | 25.00 | 25.02 | 24.88 | 24.94 | 83.9K |
| 14:00 | 24.92 | 24.93 | 24.86 | 24.92 | 79.4K |
| 14:05 | 24.91 | 24.93 | 24.85 | 24.92 | 80.4K |
| 14:10 | 24.92 | 24.95 | 24.88 | 24.89 | 101.3K |
| 14:15 | 24.90 | 24.95 | 24.90 | 24.92 | 71.8K |
| 14:20 | 24.89 | 24.92 | 24.88 | 24.91 | 87.7K |
| 14:25 | 24.90 | 24.95 | 24.88 | 24.95 | 128.9K |
| 14:30 | 24.95 | 24.96 | 24.85 | 24.88 | 139.8K |
| 14:35 | 24.87 | 24.92 | 24.84 | 24.85 | 119.8K |
| 14:40 | 24.85 | 24.91 | 24.85 | 24.90 | 107.3K |
| 14:45 | 24.90 | 24.93 | 24.84 | 24.92 | 129.0K |
| 14:50 | 24.91 | 24.91 | 24.82 | 24.83 | 120.9K |
| 14:55 | 24.82 | 24.86 | 24.82 | 24.86 | 43.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.82 | 24.86 | 24.31 | 24.61 | 7.5M |
| 2025-09-26 | 24.57 | 25.06 | 24.37 | 24.82 | 4.9M |
| 2025-09-25 | 25.32 | 25.32 | 24.63 | 24.65 | 8.3M |
| 2025-09-24 | 24.52 | 25.56 | 24.41 | 25.29 | 7.5M |
| 2025-09-23 | 24.75 | 24.75 | 24.09 | 24.54 | 8.9M |
| 2025-09-22 | 25.22 | 25.50 | 24.55 | 24.75 | 6.3M |
| 2025-09-19 | 25.40 | 25.49 | 25.07 | 25.22 | 5.4M |
| 2025-09-18 | 26.23 | 26.56 | 25.38 | 25.46 | 8.5M |
| 2025-09-17 | 25.53 | 26.52 | 25.45 | 26.22 | 10.7M |
| 2025-09-16 | 25.85 | 26.01 | 25.55 | 25.84 | 5.7M |
| 2025-09-15 | 25.70 | 26.06 | 25.58 | 25.86 | 6.6M |
| 2025-09-12 | 26.06 | 26.35 | 25.65 | 25.76 | 7.2M |
| 2025-09-11 | 25.50 | 26.29 | 25.08 | 26.18 | 11.0M |
| 2025-09-10 | 25.90 | 26.31 | 25.48 | 25.65 | 9.3M |
| 2025-09-09 | 26.00 | 26.56 | 25.66 | 25.89 | 11.1M |
| 2025-09-08 | 24.79 | 26.19 | 24.79 | 26.18 | 18.6M |
| 2025-09-05 | 24.95 | 25.08 | 24.48 | 24.87 | 11.1M |
| 2025-09-04 | 24.92 | 25.15 | 24.65 | 25.00 | 11.0M |
| 2025-09-03 | 24.50 | 25.30 | 24.30 | 24.93 | 20.4M |
| 2025-09-02 | 23.58 | 24.70 | 23.42 | 24.42 | 27.2M |
| 2025-09-01 | 23.87 | 23.93 | 23.42 | 23.51 | 13.4M |
| 2025-08-29 | 23.99 | 24.33 | 23.61 | 23.74 | 12.9M |
| 2025-08-28 | 23.59 | 23.98 | 23.48 | 23.98 | 10.5M |
| 2025-08-27 | 24.08 | 24.19 | 23.61 | 23.62 | 11.0M |
| 2025-08-26 | 24.12 | 24.20 | 23.85 | 24.05 | 9.6M |
| 2025-08-25 | 24.50 | 24.53 | 23.80 | 24.13 | 15.0M |
| 2025-08-22 | 24.49 | 24.59 | 24.37 | 24.54 | 6.9M |
| 2025-08-21 | 24.30 | 24.69 | 24.24 | 24.49 | 8.8M |
| 2025-08-20 | 24.06 | 24.30 | 23.79 | 24.27 | 5.9M |
| 2025-08-19 | 23.88 | 24.36 | 23.80 | 24.06 | 9.4M |
| 2025-08-18 | 23.41 | 23.95 | 23.35 | 23.87 | 10.1M |
| 2025-08-15 | 23.67 | 23.70 | 23.22 | 23.37 | 11.2M |
| 2025-08-14 | 23.81 | 24.06 | 23.69 | 23.71 | 7.0M |
| 2025-08-13 | 24.00 | 24.13 | 23.68 | 23.81 | 6.2M |
| 2025-08-12 | 24.05 | 24.11 | 23.80 | 23.87 | 5.4M |
| 2025-08-11 | 23.85 | 24.09 | 23.64 | 24.05 | 6.8M |
| 2025-08-08 | 23.95 | 24.83 | 23.88 | 23.93 | 7.8M |
| 2025-08-07 | 24.40 | 24.66 | 23.83 | 23.96 | 9.0M |
| 2025-08-06 | 24.50 | 24.57 | 24.26 | 24.50 | 6.0M |
| 2025-08-05 | 24.60 | 24.70 | 24.31 | 24.45 | 3.7M |
| 2025-08-04 | 24.12 | 24.79 | 23.91 | 24.60 | 6.7M |
| 2025-08-01 | 23.75 | 24.35 | 23.74 | 24.21 | 8.1M |
| 2025-07-31 | 24.12 | 24.15 | 23.70 | 23.71 | 8.7M |
| 2025-07-30 | 23.85 | 24.36 | 23.76 | 24.22 | 8.6M |
| 2025-07-29 | 23.92 | 24.05 | 23.60 | 23.85 | 13.6M |
| 2025-07-28 | 24.50 | 24.58 | 23.88 | 23.92 | 10.9M |
| 2025-07-25 | 24.40 | 24.88 | 24.27 | 24.44 | 9.4M |
| 2025-07-24 | 23.95 | 24.50 | 23.86 | 24.36 | 10.8M |
| 2025-07-23 | 24.00 | 24.18 | 23.78 | 23.96 | 11.3M |
| 2025-07-22 | 23.84 | 24.19 | 23.75 | 23.93 | 13.3M |
| 2025-07-21 | 23.56 | 24.08 | 23.56 | 23.84 | 8.3M |
| 2025-07-18 | 23.61 | 23.85 | 23.51 | 23.68 | 7.4M |
| 2025-07-17 | 23.90 | 24.15 | 23.43 | 23.60 | 8.8M |
| 2025-07-16 | 23.31 | 23.95 | 23.31 | 23.90 | 6.3M |
| 2025-07-15 | 24.29 | 24.34 | 23.28 | 23.31 | 13.5M |
| 2025-07-14 | 24.43 | 24.50 | 24.28 | 24.29 | 3.8M |
| 2025-07-11 | 24.78 | 24.87 | 24.44 | 24.46 | 4.3M |
| 2025-07-10 | 24.45 | 25.00 | 24.35 | 24.81 | 5.9M |
| 2025-07-09 | 24.68 | 24.75 | 24.30 | 24.44 | 5.0M |
| 2025-07-08 | 24.83 | 24.99 | 24.53 | 24.70 | 5.4M |
| 2025-07-07 | 24.90 | 25.08 | 24.45 | 24.86 | 6.5M |
| 2025-07-04 | 24.75 | 25.10 | 24.65 | 24.99 | 6.2M |
| 2025-07-03 | 24.48 | 24.93 | 24.41 | 24.71 | 5.0M |
| 2025-07-02 | 24.58 | 24.77 | 24.26 | 24.57 | 4.7M |
| 2025-07-01 | 24.47 | 24.67 | 24.21 | 24.59 | 4.6M |
| 2025-06-30 | 23.68 | 24.74 | 23.58 | 24.47 | 11.3M |
| 2025-06-27 | 23.50 | 23.77 | 23.48 | 23.66 | 6.1M |
| 2025-06-26 | 23.69 | 23.77 | 23.50 | 23.61 | 6.2M |
| 2025-06-25 | 23.77 | 23.84 | 23.19 | 23.68 | 9.4M |
| 2025-06-24 | 23.10 | 23.82 | 23.07 | 23.67 | 9.0M |
| 2025-06-23 | 23.40 | 23.57 | 22.95 | 23.07 | 8.5M |
| 2025-06-20 | 23.58 | 23.81 | 23.42 | 23.53 | 8.5M |
| 2025-06-19 | 23.82 | 24.09 | 23.51 | 23.58 | 5.5M |
| 2025-06-18 | 24.08 | 24.15 | 23.65 | 23.82 | 7.1M |
| 2025-06-17 | 24.74 | 24.97 | 24.40 | 24.49 | 7.9M |
| 2025-06-16 | 24.83 | 25.65 | 24.66 | 24.74 | 8.3M |
| 2025-06-13 | 25.01 | 25.11 | 24.50 | 25.02 | 11.0M |
| 2025-06-12 | 25.38 | 25.57 | 25.13 | 25.42 | 9.7M |
| 2025-06-11 | 25.71 | 25.91 | 25.38 | 25.42 | 5.3M |
| 2025-06-10 | 25.80 | 26.41 | 25.65 | 25.65 | 7.9M |
| 2025-06-09 | 26.40 | 26.44 | 25.59 | 25.75 | 8.7M |
| 2025-06-06 | 26.39 | 26.83 | 26.29 | 26.30 | 5.6M |
| 2025-06-05 | 26.97 | 27.17 | 26.72 | 26.83 | 4.8M |
| 2025-06-04 | 26.46 | 27.25 | 26.25 | 26.93 | 6.7M |
| 2025-06-03 | 25.96 | 26.78 | 25.81 | 26.43 | 6.9M |
| 2025-05-30 | 26.14 | 26.56 | 26.04 | 26.06 | 6.1M |
| 2025-05-29 | 26.73 | 26.92 | 26.00 | 26.17 | 8.1M |
| 2025-05-28 | 26.91 | 26.97 | 26.58 | 26.92 | 3.1M |
| 2025-05-27 | 27.27 | 27.50 | 26.80 | 26.90 | 3.2M |
| 2025-05-26 | 27.16 | 27.56 | 26.88 | 27.30 | 2.7M |
| 2025-05-23 | 27.32 | 27.81 | 27.16 | 27.18 | 5.6M |
| 2025-05-22 | 27.83 | 28.02 | 27.14 | 27.30 | 5.9M |
| 2025-05-21 | 28.05 | 28.80 | 27.97 | 28.06 | 7.3M |
| 2025-05-20 | 27.66 | 28.05 | 27.31 | 27.76 | 3.8M |
| 2025-05-19 | 27.89 | 28.12 | 27.26 | 27.50 | 4.2M |
| 2025-05-16 | 27.26 | 27.96 | 26.96 | 27.96 | 6.3M |
| 2025-05-15 | 27.35 | 27.58 | 27.07 | 27.30 | 7.8M |
| 2025-05-14 | 27.68 | 27.91 | 27.26 | 27.35 | 7.7M |
| 2025-05-13 | 27.70 | 27.85 | 27.33 | 27.77 | 7.9M |
| 2025-05-12 | 27.74 | 28.09 | 27.13 | 27.75 | 7.5M |
| 2025-05-09 | 27.73 | 28.22 | 27.62 | 27.83 | 3.2M |
| 2025-05-08 | 27.51 | 28.15 | 27.31 | 27.74 | 5.2M |
| 2025-05-07 | 28.18 | 28.38 | 27.15 | 27.78 | 7.6M |
| 2025-05-06 | 28.19 | 28.37 | 27.72 | 28.18 | 11.0M |
| 2025-04-30 | 27.94 | 28.76 | 27.72 | 28.40 | 7.4M |
| 2025-04-29 | 27.60 | 28.19 | 27.37 | 28.00 | 6.1M |
| 2025-04-28 | 26.45 | 27.76 | 26.45 | 27.51 | 10.9M |
| 2025-04-25 | 28.60 | 28.79 | 26.43 | 26.81 | 15.3M |
| 2025-04-24 | 28.35 | 28.69 | 28.10 | 28.56 | 5.6M |
| 2025-04-23 | 28.97 | 29.14 | 27.84 | 28.38 | 6.0M |
| 2025-04-22 | 28.44 | 29.20 | 28.27 | 28.96 | 4.7M |
| 2025-04-21 | 28.14 | 28.60 | 27.85 | 28.38 | 4.4M |
| 2025-04-18 | 28.08 | 28.64 | 27.90 | 28.38 | 3.9M |
| 2025-04-17 | 28.89 | 29.26 | 27.70 | 28.66 | 7.8M |
| 2025-04-16 | 28.88 | 29.06 | 27.72 | 29.06 | 8.3M |
| 2025-04-15 | 28.29 | 28.90 | 27.96 | 28.45 | 6.2M |
| 2025-04-14 | 28.01 | 28.68 | 28.01 | 28.29 | 6.4M |
| 2025-04-11 | 28.42 | 28.88 | 27.70 | 28.33 | 10.8M |
| 2025-04-10 | 27.98 | 28.45 | 27.20 | 28.43 | 17.1M |
| 2025-04-09 | 26.04 | 27.59 | 25.22 | 27.59 | 22.4M |
| 2025-04-08 | 25.61 | 26.41 | 25.50 | 26.30 | 15.6M |
| 2025-04-07 | 25.70 | 26.70 | 24.52 | 25.69 | 11.7M |
| 2025-04-03 | 25.67 | 26.50 | 25.60 | 26.34 | 6.5M |
| 2025-04-02 | 25.70 | 26.59 | 25.46 | 25.89 | 6.7M |
| 2025-04-01 | 24.90 | 26.18 | 24.79 | 25.73 | 11.2M |
| 2025-03-31 | 24.76 | 25.28 | 24.64 | 24.91 | 4.4M |
| 2025-03-28 | 25.48 | 26.38 | 24.90 | 24.94 | 4.7M |
| 2025-03-27 | 24.74 | 25.68 | 24.50 | 25.49 | 6.5M |
| 2025-03-26 | 25.00 | 25.12 | 24.66 | 24.71 | 3.0M |
| 2025-03-25 | 24.60 | 25.38 | 24.40 | 25.08 | 5.3M |
| 2025-03-24 | 24.61 | 24.89 | 24.40 | 24.57 | 2.6M |
| 2025-03-21 | 25.42 | 25.49 | 24.73 | 24.75 | 4.4M |
| 2025-03-20 | 24.86 | 25.70 | 24.63 | 25.30 | 9.7M |
| 2025-03-19 | 24.88 | 24.97 | 24.64 | 24.95 | 4.3M |
| 2025-03-18 | 24.89 | 25.10 | 24.33 | 24.88 | 6.0M |
| 2025-03-17 | 25.24 | 25.28 | 24.84 | 24.85 | 4.9M |
| 2025-03-14 | 24.76 | 25.43 | 24.74 | 25.30 | 11.2M |
| 2025-03-13 | 24.11 | 25.09 | 24.09 | 24.97 | 11.6M |
| 2025-03-12 | 24.37 | 24.57 | 23.95 | 24.09 | 6.3M |
| 2025-03-11 | 24.00 | 24.41 | 23.68 | 24.37 | 10.1M |
| 2025-03-10 | 23.26 | 24.42 | 23.11 | 24.30 | 16.3M |
| 2025-03-07 | 22.95 | 23.22 | 22.78 | 23.08 | 6.0M |
| 2025-03-06 | 23.00 | 23.10 | 22.66 | 23.01 | 11.7M |
| 2025-03-05 | 23.62 | 23.78 | 22.93 | 22.93 | 7.8M |
| 2025-03-04 | 23.55 | 23.93 | 23.43 | 23.62 | 4.5M |
| 2025-03-03 | 23.42 | 24.81 | 23.42 | 23.71 | 8.9M |
| 2025-02-28 | 23.62 | 24.01 | 23.41 | 23.48 | 6.8M |
| 2025-02-27 | 23.81 | 23.91 | 23.38 | 23.62 | 5.8M |
| 2025-02-26 | 23.60 | 23.87 | 23.47 | 23.81 | 5.0M |
| 2025-02-25 | 24.32 | 24.44 | 23.46 | 23.61 | 8.1M |
| 2025-02-24 | 24.70 | 24.87 | 24.16 | 24.50 | 8.1M |
| 2025-02-21 | 25.09 | 25.28 | 24.61 | 24.80 | 6.0M |
| 2025-02-20 | 24.50 | 25.75 | 24.42 | 24.87 | 10.6M |
| 2025-02-19 | 24.36 | 24.75 | 24.06 | 24.50 | 7.0M |
| 2025-02-18 | 24.78 | 24.99 | 24.48 | 24.65 | 5.2M |
| 2025-02-17 | 25.81 | 25.92 | 24.87 | 24.91 | 9.2M |
| 2025-02-14 | 24.95 | 25.92 | 24.88 | 25.80 | 11.5M |
| 2025-02-13 | 23.58 | 25.15 | 23.47 | 24.94 | 13.0M |
| 2025-02-12 | 23.37 | 23.68 | 23.11 | 23.60 | 4.1M |
| 2025-02-11 | 23.91 | 23.95 | 23.23 | 23.48 | 5.7M |
| 2025-02-10 | 23.50 | 24.00 | 23.26 | 23.89 | 7.7M |
| 2025-02-07 | 22.99 | 23.69 | 22.80 | 23.45 | 9.6M |
| 2025-02-06 | 23.28 | 23.29 | 22.81 | 23.00 | 7.8M |
| 2025-02-05 | 23.07 | 23.19 | 22.51 | 23.19 | 6.0M |
| 2025-01-27 | 22.71 | 23.18 | 22.55 | 22.90 | 6.5M |
| 2025-01-24 | 22.83 | 23.11 | 22.65 | 22.71 | 5.4M |
| 2025-01-23 | 23.17 | 23.43 | 22.99 | 23.04 | 3.8M |
| 2025-01-22 | 23.11 | 23.50 | 22.77 | 22.99 | 4.0M |
| 2025-01-21 | 23.83 | 23.90 | 23.10 | 23.52 | 4.7M |
| 2025-01-20 | 23.54 | 24.25 | 23.45 | 23.66 | 4.6M |
| 2025-01-17 | 23.00 | 23.59 | 22.81 | 23.38 | 3.6M |
| 2025-01-16 | 23.69 | 24.17 | 23.03 | 23.20 | 6.5M |
| 2025-01-15 | 24.42 | 24.63 | 23.62 | 23.70 | 4.9M |
| 2025-01-14 | 24.00 | 24.56 | 23.65 | 24.42 | 5.7M |
| 2025-01-13 | 24.30 | 24.99 | 24.01 | 24.20 | 6.3M |
| 2025-01-10 | 24.45 | 24.79 | 24.15 | 24.51 | 4.3M |
| 2025-01-09 | 23.85 | 25.11 | 23.61 | 24.45 | 10.5M |
| 2025-01-08 | 23.58 | 24.02 | 23.35 | 23.87 | 3.7M |
| 2025-01-07 | 24.24 | 24.25 | 23.40 | 23.71 | 5.0M |
| 2025-01-06 | 23.39 | 24.65 | 23.23 | 24.24 | 9.6M |
| 2025-01-03 | 23.72 | 23.93 | 23.16 | 23.30 | 6.5M |
| 2025-01-02 | 24.26 | 24.49 | 23.55 | 23.77 | 6.1M |