29.95
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.10 | 29.13 | 28.80 | 28.80 | 232.3K |
| 09:35 | 28.86 | 28.86 | 28.73 | 28.84 | 67.6K |
| 09:40 | 28.86 | 29.01 | 28.77 | 28.97 | 140.4K |
| 09:45 | 28.90 | 28.96 | 28.72 | 28.79 | 64.3K |
| 09:50 | 28.79 | 28.91 | 28.70 | 28.81 | 88.3K |
| 09:55 | 28.81 | 28.89 | 28.73 | 28.84 | 97.5K |
| 10:00 | 28.84 | 29.04 | 28.84 | 28.90 | 81.8K |
| 10:05 | 28.90 | 28.92 | 28.83 | 28.88 | 32.8K |
| 10:10 | 28.88 | 28.94 | 28.84 | 28.85 | 18.2K |
| 10:15 | 28.91 | 29.12 | 28.91 | 29.12 | 117.0K |
| 10:20 | 29.12 | 29.30 | 29.12 | 29.16 | 171.0K |
| 10:25 | 29.18 | 29.43 | 29.09 | 29.40 | 196.6K |
| 10:30 | 29.40 | 29.57 | 29.34 | 29.45 | 213.2K |
| 10:35 | 29.44 | 29.60 | 29.38 | 29.43 | 308.8K |
| 10:40 | 29.43 | 29.43 | 29.22 | 29.27 | 119.0K |
| 10:45 | 29.31 | 29.37 | 29.30 | 29.32 | 67.4K |
| 10:50 | 29.32 | 29.45 | 29.31 | 29.45 | 70.2K |
| 10:55 | 29.44 | 29.61 | 29.44 | 29.61 | 88.0K |
| 11:00 | 29.60 | 29.66 | 29.53 | 29.59 | 56.9K |
| 11:05 | 29.59 | 29.80 | 29.59 | 29.78 | 149.5K |
| 11:10 | 29.80 | 29.89 | 29.74 | 29.88 | 72.0K |
| 11:15 | 29.83 | 29.83 | 29.69 | 29.75 | 33.8K |
| 11:20 | 29.75 | 29.78 | 29.71 | 29.78 | 12.5K |
| 11:25 | 29.78 | 29.83 | 29.74 | 29.82 | 11.6K |
| 13:00 | 29.84 | 29.95 | 29.80 | 29.94 | 121.2K |
| 13:05 | 29.97 | 30.12 | 29.90 | 29.97 | 237.7K |
| 13:10 | 30.02 | 30.10 | 29.95 | 30.06 | 99.3K |
| 13:15 | 30.09 | 30.18 | 30.04 | 30.12 | 165.8K |
| 13:20 | 30.11 | 30.14 | 30.00 | 30.02 | 68.1K |
| 13:25 | 30.09 | 30.14 | 30.05 | 30.14 | 22.9K |
| 13:30 | 30.13 | 30.13 | 30.08 | 30.08 | 19.7K |
| 13:35 | 30.09 | 30.11 | 30.03 | 30.07 | 31.8K |
| 13:40 | 30.08 | 30.16 | 30.08 | 30.10 | 86.1K |
| 13:45 | 30.11 | 30.26 | 30.10 | 30.26 | 161.7K |
| 13:50 | 30.26 | 30.27 | 30.13 | 30.20 | 67.7K |
| 13:55 | 30.19 | 30.22 | 30.14 | 30.19 | 38.9K |
| 14:00 | 30.20 | 30.28 | 30.17 | 30.17 | 128.6K |
| 14:05 | 30.14 | 30.24 | 30.14 | 30.15 | 43.2K |
| 14:10 | 30.14 | 30.21 | 30.12 | 30.19 | 88.0K |
| 14:15 | 30.21 | 30.21 | 30.15 | 30.16 | 51.2K |
| 14:20 | 30.16 | 30.17 | 30.08 | 30.08 | 22.2K |
| 14:25 | 30.09 | 30.10 | 30.02 | 30.08 | 122.5K |
| 14:30 | 30.09 | 30.10 | 30.01 | 30.09 | 91.5K |
| 14:35 | 30.08 | 30.10 | 30.05 | 30.08 | 27.2K |
| 14:40 | 30.08 | 30.15 | 30.08 | 30.12 | 71.3K |
| 14:45 | 30.10 | 30.10 | 30.04 | 30.04 | 81.7K |
| 14:50 | 30.08 | 30.11 | 30.03 | 30.11 | 85.4K |
| 14:55 | 30.11 | 30.15 | 30.08 | 30.15 | 26.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.95 | 31.50 | 29.58 | 29.95 | 5.2M |
| 2025-09-25 | 30.50 | 30.50 | 29.34 | 29.90 | 4.5M |
| 2025-09-24 | 29.10 | 30.28 | 28.66 | 30.15 | 4.6M |
| 2025-09-23 | 29.11 | 29.46 | 28.27 | 29.00 | 4.4M |
| 2025-09-22 | 29.70 | 29.70 | 28.73 | 29.22 | 4.1M |
| 2025-09-19 | 29.11 | 30.13 | 28.91 | 29.27 | 4.5M |
| 2025-09-18 | 30.01 | 30.56 | 28.22 | 28.68 | 9.0M |
| 2025-09-17 | 28.20 | 30.39 | 27.98 | 30.05 | 8.4M |
| 2025-09-16 | 26.67 | 28.44 | 26.05 | 28.20 | 8.8M |
| 2025-09-15 | 25.48 | 26.76 | 25.14 | 26.48 | 5.6M |
| 2025-09-12 | 25.50 | 25.63 | 24.98 | 25.19 | 3.0M |
| 2025-09-11 | 24.80 | 26.35 | 24.38 | 25.78 | 4.2M |
| 2025-09-10 | 25.19 | 25.36 | 24.56 | 24.68 | 2.0M |
| 2025-09-09 | 24.89 | 25.61 | 24.55 | 25.07 | 3.6M |
| 2025-09-08 | 24.70 | 25.26 | 24.32 | 24.77 | 3.0M |
| 2025-09-05 | 23.79 | 24.55 | 23.65 | 24.46 | 3.1M |
| 2025-09-04 | 24.10 | 24.40 | 23.21 | 23.64 | 3.9M |
| 2025-09-03 | 24.08 | 24.44 | 23.80 | 24.02 | 2.8M |
| 2025-09-02 | 24.97 | 24.97 | 23.66 | 24.08 | 4.9M |
| 2025-09-01 | 25.29 | 26.06 | 24.83 | 24.97 | 4.7M |
| 2025-08-29 | 26.22 | 26.48 | 24.88 | 25.29 | 5.4M |
| 2025-08-28 | 25.53 | 25.92 | 24.80 | 25.64 | 4.7M |
| 2025-08-27 | 27.10 | 27.25 | 25.52 | 25.53 | 5.4M |
| 2025-08-26 | 25.86 | 27.30 | 25.66 | 26.78 | 6.5M |
| 2025-08-25 | 26.13 | 26.34 | 25.64 | 25.79 | 3.6M |
| 2025-08-22 | 25.63 | 26.20 | 25.44 | 26.12 | 2.1M |
| 2025-08-21 | 26.10 | 26.48 | 25.38 | 25.85 | 3.3M |
| 2025-08-20 | 25.89 | 26.26 | 25.52 | 25.97 | 2.4M |
| 2025-08-19 | 26.25 | 26.72 | 25.63 | 25.89 | 2.8M |
| 2025-08-18 | 25.33 | 26.63 | 24.90 | 26.25 | 5.3M |
| 2025-08-15 | 24.87 | 25.66 | 24.72 | 25.39 | 3.0M |
| 2025-08-14 | 25.43 | 25.57 | 24.70 | 24.88 | 5.2M |
| 2025-08-13 | 26.42 | 26.90 | 24.80 | 25.56 | 7.6M |
| 2025-08-12 | 26.98 | 27.08 | 26.38 | 26.44 | 2.8M |
| 2025-08-11 | 26.52 | 27.90 | 26.52 | 26.96 | 2.8M |
| 2025-08-08 | 26.80 | 27.03 | 26.50 | 26.97 | 1.7M |
| 2025-08-07 | 27.46 | 27.54 | 26.76 | 26.81 | 2.2M |
| 2025-08-06 | 27.45 | 27.65 | 27.15 | 27.46 | 1.5M |
| 2025-08-05 | 27.64 | 28.08 | 27.21 | 27.27 | 2.4M |
| 2025-08-04 | 26.50 | 27.66 | 26.50 | 27.64 | 2.2M |
| 2025-08-01 | 26.71 | 26.96 | 26.51 | 26.72 | 1.0M |
| 2025-07-31 | 26.70 | 27.27 | 26.46 | 26.58 | 1.8M |
| 2025-07-30 | 27.10 | 27.10 | 26.35 | 26.56 | 1.8M |
| 2025-07-29 | 26.60 | 27.38 | 26.60 | 26.93 | 2.0M |
| 2025-07-28 | 27.32 | 27.55 | 26.70 | 26.88 | 3.4M |
| 2025-07-25 | 27.78 | 27.78 | 27.08 | 27.52 | 2.2M |
| 2025-07-24 | 26.80 | 28.04 | 26.66 | 27.78 | 3.5M |
| 2025-07-23 | 27.13 | 27.40 | 26.66 | 27.02 | 2.4M |
| 2025-07-22 | 27.59 | 27.72 | 27.01 | 27.13 | 2.9M |
| 2025-07-21 | 26.04 | 27.66 | 26.04 | 27.59 | 5.1M |
| 2025-07-18 | 24.20 | 26.13 | 24.20 | 26.04 | 4.8M |
| 2025-07-17 | 24.78 | 25.17 | 24.60 | 24.88 | 1.9M |
| 2025-07-16 | 24.63 | 24.83 | 24.40 | 24.75 | 2.2M |
| 2025-07-15 | 24.80 | 25.27 | 24.24 | 24.65 | 3.4M |
| 2025-07-14 | 25.61 | 25.70 | 24.83 | 24.96 | 3.1M |
| 2025-07-11 | 25.33 | 25.71 | 25.10 | 25.43 | 2.9M |
| 2025-07-10 | 25.96 | 26.58 | 25.01 | 25.35 | 5.7M |
| 2025-07-09 | 26.00 | 27.96 | 25.82 | 26.59 | 6.1M |
| 2025-07-08 | 24.99 | 26.35 | 24.99 | 25.99 | 4.3M |
| 2025-07-07 | 25.33 | 25.33 | 24.37 | 25.18 | 4.2M |
| 2025-07-04 | 25.28 | 25.65 | 24.95 | 25.14 | 3.2M |
| 2025-07-03 | 24.45 | 25.50 | 24.20 | 25.46 | 5.3M |
| 2025-07-02 | 24.01 | 24.54 | 23.60 | 24.41 | 3.4M |
| 2025-07-01 | 23.78 | 24.36 | 23.51 | 24.25 | 4.7M |
| 2025-06-30 | 22.20 | 24.62 | 22.00 | 23.78 | 10.2M |
| 2025-06-27 | 20.88 | 22.15 | 20.69 | 21.93 | 7.1M |
| 2025-06-26 | 21.28 | 21.35 | 20.40 | 20.89 | 4.4M |
| 2025-06-25 | 21.03 | 21.13 | 20.71 | 20.98 | 3.1M |
| 2025-06-24 | 20.75 | 21.03 | 20.60 | 20.94 | 3.2M |
| 2025-06-23 | 20.35 | 20.78 | 20.00 | 20.75 | 2.8M |
| 2025-06-20 | 20.52 | 20.90 | 20.20 | 20.44 | 2.2M |
| 2025-06-19 | 21.18 | 21.55 | 20.36 | 20.56 | 3.7M |
| 2025-06-18 | 20.99 | 21.58 | 20.93 | 21.32 | 3.0M |
| 2025-06-17 | 21.90 | 22.20 | 20.72 | 21.26 | 5.5M |
| 2025-06-16 | 20.40 | 21.96 | 20.00 | 21.85 | 6.0M |
| 2025-06-13 | 20.48 | 21.08 | 20.00 | 20.00 | 2.7M |
| 2025-06-12 | 20.45 | 20.83 | 20.38 | 20.60 | 2.0M |
| 2025-06-11 | 20.35 | 20.62 | 19.92 | 20.48 | 2.6M |
| 2025-06-10 | 20.22 | 20.99 | 19.88 | 20.05 | 4.6M |
| 2025-06-09 | 19.00 | 20.23 | 18.90 | 20.19 | 5.2M |
| 2025-06-06 | 18.80 | 19.30 | 18.50 | 19.21 | 2.7M |
| 2025-06-05 | 19.32 | 19.46 | 18.86 | 19.17 | 2.8M |
| 2025-06-04 | 19.07 | 19.87 | 18.82 | 19.32 | 4.0M |
| 2025-06-03 | 19.10 | 19.63 | 18.99 | 19.15 | 2.9M |
| 2025-05-30 | 18.66 | 19.46 | 18.66 | 19.09 | 3.5M |
| 2025-05-29 | 27.89 | 27.96 | 27.17 | 27.96 | 1.7M |
| 2025-05-28 | 27.98 | 28.16 | 27.45 | 27.63 | 1.3M |
| 2025-05-27 | 27.46 | 28.00 | 26.50 | 27.98 | 2.2M |
| 2025-05-26 | 28.69 | 28.71 | 27.33 | 27.46 | 3.1M |
| 2025-05-23 | 28.46 | 29.30 | 28.38 | 28.80 | 2.0M |
| 2025-05-22 | 28.55 | 29.30 | 28.38 | 28.45 | 2.0M |
| 2025-05-21 | 28.70 | 28.86 | 28.09 | 28.65 | 1.7M |
| 2025-05-20 | 28.75 | 28.90 | 28.18 | 28.63 | 1.6M |
| 2025-05-19 | 28.99 | 29.99 | 28.41 | 28.75 | 2.8M |
| 2025-05-16 | 27.91 | 29.20 | 27.80 | 28.49 | 2.1M |
| 2025-05-15 | 29.10 | 29.26 | 27.91 | 28.14 | 3.3M |
| 2025-05-14 | 30.40 | 30.42 | 28.73 | 29.40 | 3.4M |
| 2025-05-13 | 30.00 | 30.45 | 29.41 | 30.07 | 3.3M |
| 2025-05-12 | 29.96 | 31.11 | 29.32 | 29.97 | 4.5M |
| 2025-05-09 | 30.65 | 30.90 | 29.44 | 30.08 | 3.4M |
| 2025-05-08 | 30.50 | 31.19 | 30.10 | 30.96 | 3.0M |
| 2025-05-07 | 29.32 | 31.44 | 29.32 | 30.70 | 4.3M |
| 2025-05-06 | 28.38 | 29.31 | 27.35 | 29.30 | 3.8M |
| 2025-04-30 | 28.54 | 28.91 | 28.00 | 28.48 | 2.1M |
| 2025-04-29 | 27.77 | 28.76 | 27.77 | 28.56 | 2.4M |
| 2025-04-28 | 30.00 | 30.11 | 27.50 | 27.66 | 6.0M |
| 2025-04-25 | 28.63 | 29.69 | 28.37 | 29.54 | 3.3M |
| 2025-04-24 | 28.50 | 28.77 | 27.90 | 28.49 | 2.6M |
| 2025-04-23 | 28.20 | 28.80 | 27.67 | 28.26 | 3.1M |
| 2025-04-22 | 27.27 | 28.66 | 27.04 | 28.30 | 3.5M |
| 2025-04-21 | 26.66 | 27.58 | 26.10 | 27.38 | 2.7M |
| 2025-04-18 | 26.90 | 27.24 | 25.93 | 26.35 | 2.1M |
| 2025-04-17 | 26.62 | 27.39 | 26.36 | 26.55 | 2.2M |
| 2025-04-16 | 27.25 | 27.39 | 26.20 | 26.48 | 2.1M |
| 2025-04-15 | 27.50 | 27.61 | 26.40 | 27.25 | 3.9M |
| 2025-04-14 | 26.21 | 27.43 | 26.00 | 27.32 | 5.5M |
| 2025-04-11 | 24.86 | 26.21 | 24.19 | 25.91 | 5.8M |
| 2025-04-10 | 22.50 | 24.94 | 22.50 | 24.56 | 6.0M |
| 2025-04-09 | 19.80 | 22.50 | 18.91 | 22.12 | 5.1M |
| 2025-04-08 | 20.10 | 21.40 | 20.00 | 20.59 | 4.0M |
| 2025-04-07 | 22.00 | 23.39 | 19.10 | 20.35 | 7.2M |
| 2025-04-03 | 25.12 | 25.79 | 23.78 | 23.88 | 4.1M |
| 2025-04-02 | 25.82 | 26.20 | 25.12 | 25.38 | 3.5M |
| 2025-04-01 | 26.05 | 26.98 | 25.79 | 25.80 | 2.6M |
| 2025-03-31 | 26.69 | 27.17 | 25.98 | 26.22 | 3.7M |
| 2025-03-28 | 26.55 | 27.99 | 26.50 | 27.20 | 5.8M |
| 2025-03-27 | 25.78 | 26.39 | 25.27 | 26.18 | 2.8M |
| 2025-03-26 | 26.01 | 27.20 | 25.60 | 25.82 | 3.6M |
| 2025-03-25 | 25.90 | 26.98 | 25.71 | 26.50 | 6.0M |
| 2025-03-24 | 25.70 | 25.90 | 24.80 | 25.75 | 3.6M |
| 2025-03-21 | 25.66 | 26.20 | 24.01 | 25.74 | 6.2M |
| 2025-03-20 | 25.53 | 25.92 | 25.20 | 25.44 | 2.8M |
| 2025-03-19 | 25.38 | 25.84 | 25.00 | 25.38 | 3.2M |
| 2025-03-18 | 25.30 | 25.69 | 24.88 | 25.30 | 3.8M |
| 2025-03-17 | 23.31 | 26.00 | 23.31 | 25.30 | 6.2M |
| 2025-03-14 | 22.19 | 23.55 | 22.18 | 23.31 | 3.3M |
| 2025-03-13 | 23.00 | 23.39 | 21.91 | 22.74 | 4.0M |
| 2025-03-12 | 23.20 | 23.39 | 22.77 | 23.21 | 2.3M |
| 2025-03-11 | 22.93 | 23.38 | 22.54 | 22.90 | 3.7M |
| 2025-03-10 | 23.75 | 24.17 | 22.90 | 23.33 | 3.0M |
| 2025-03-07 | 24.80 | 24.80 | 23.82 | 24.00 | 3.5M |
| 2025-03-06 | 23.38 | 24.80 | 23.38 | 24.80 | 5.4M |
| 2025-03-05 | 23.22 | 23.41 | 22.62 | 23.24 | 3.7M |
| 2025-03-04 | 23.42 | 23.99 | 23.10 | 23.40 | 3.4M |
| 2025-03-03 | 23.50 | 23.95 | 23.26 | 23.60 | 3.4M |
| 2025-02-28 | 24.65 | 24.75 | 22.89 | 23.44 | 7.8M |
| 2025-02-27 | 26.81 | 27.08 | 24.80 | 25.00 | 10.8M |
| 2025-02-26 | 23.05 | 27.27 | 23.05 | 27.08 | 7.8M |
| 2025-02-25 | 22.67 | 23.26 | 22.21 | 23.05 | 4.0M |
| 2025-02-24 | 22.20 | 23.12 | 22.20 | 22.78 | 4.2M |
| 2025-02-21 | 22.30 | 22.84 | 22.17 | 22.46 | 4.9M |
| 2025-02-20 | 21.22 | 22.71 | 21.22 | 22.33 | 5.7M |
| 2025-02-19 | 21.00 | 21.81 | 20.81 | 21.38 | 3.2M |
| 2025-02-18 | 20.85 | 21.25 | 20.50 | 20.94 | 3.2M |
| 2025-02-17 | 21.09 | 21.58 | 20.53 | 20.93 | 6.0M |
| 2025-02-14 | 20.46 | 21.28 | 20.07 | 20.80 | 4.7M |
| 2025-02-13 | 20.40 | 20.51 | 19.96 | 19.99 | 2.9M |
| 2025-02-12 | 20.25 | 20.69 | 20.14 | 20.36 | 3.2M |
| 2025-02-11 | 19.94 | 20.73 | 19.62 | 20.58 | 5.9M |
| 2025-02-10 | 18.92 | 20.48 | 18.68 | 19.86 | 5.5M |
| 2025-02-07 | 19.11 | 19.18 | 18.67 | 18.88 | 2.3M |
| 2025-02-06 | 19.00 | 19.17 | 18.70 | 19.10 | 2.6M |
| 2025-02-05 | 19.40 | 19.55 | 18.83 | 19.13 | 1.8M |
| 2025-01-27 | 19.73 | 19.73 | 19.20 | 19.20 | 2.0M |
| 2025-01-24 | 18.90 | 19.73 | 18.71 | 19.60 | 2.9M |
| 2025-01-23 | 19.09 | 19.14 | 18.70 | 18.91 | 2.0M |
| 2025-01-22 | 18.95 | 19.07 | 18.69 | 18.93 | 1.6M |
| 2025-01-21 | 18.80 | 18.93 | 18.31 | 18.84 | 1.8M |
| 2025-01-20 | 18.45 | 19.09 | 18.30 | 18.69 | 2.4M |
| 2025-01-17 | 18.33 | 18.69 | 18.15 | 18.45 | 1.7M |
| 2025-01-16 | 17.76 | 18.59 | 17.68 | 18.56 | 2.8M |
| 2025-01-15 | 17.38 | 18.09 | 17.25 | 17.71 | 2.3M |
| 2025-01-14 | 16.70 | 17.50 | 16.59 | 17.40 | 1.9M |
| 2025-01-13 | 16.32 | 16.68 | 16.01 | 16.66 | 0.8M |
| 2025-01-10 | 16.68 | 16.76 | 16.32 | 16.32 | 0.7M |
| 2025-01-09 | 16.58 | 16.89 | 16.51 | 16.60 | 0.9M |
| 2025-01-08 | 17.08 | 17.08 | 16.06 | 16.66 | 1.4M |
| 2025-01-07 | 16.37 | 17.04 | 16.37 | 17.03 | 1.1M |
| 2025-01-06 | 16.29 | 16.60 | 15.96 | 16.30 | 0.8M |
| 2025-01-03 | 16.77 | 16.93 | 16.27 | 16.30 | 1.0M |
| 2025-01-02 | 17.02 | 17.42 | 16.60 | 16.77 | 1.4M |