27.64
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 26.60 | 26.60 | 26.20 | 26.28 | 72.5K |
| 09:35 | 26.26 | 26.26 | 26.12 | 26.14 | 81.5K |
| 09:40 | 26.12 | 26.24 | 26.04 | 26.14 | 126.5K |
| 09:45 | 26.16 | 26.22 | 26.12 | 26.12 | 56.5K |
| 09:50 | 26.10 | 26.10 | 26.00 | 26.02 | 83.5K |
| 09:55 | 26.04 | 26.10 | 26.02 | 26.06 | 41.5K |
| 10:00 | 26.04 | 26.06 | 26.02 | 26.06 | 27.0K |
| 10:05 | 26.04 | 26.10 | 26.02 | 26.08 | 105.5K |
| 10:10 | 26.12 | 26.12 | 26.08 | 26.10 | 47.0K |
| 10:15 | 26.08 | 26.08 | 25.90 | 25.92 | 186.0K |
| 10:20 | 25.90 | 26.18 | 25.90 | 26.18 | 71.5K |
| 10:25 | 26.24 | 26.32 | 26.24 | 26.32 | 28.5K |
| 10:30 | 26.32 | 26.36 | 26.32 | 26.36 | 18.0K |
| 10:35 | 26.34 | 26.38 | 26.28 | 26.36 | 20.5K |
| 10:40 | 26.32 | 26.36 | 26.32 | 26.36 | 5.5K |
| 10:45 | 26.38 | 26.48 | 26.38 | 26.48 | 136.0K |
| 10:50 | 26.50 | 26.50 | 26.50 | 26.50 | 11.0K |
| 10:55 | 26.54 | 26.56 | 26.46 | 26.56 | 25.5K |
| 11:00 | 26.54 | 26.60 | 26.48 | 26.60 | 53.5K |
| 11:05 | 26.66 | 26.66 | 26.58 | 26.62 | 11.0K |
| 11:10 | 26.66 | 26.68 | 26.62 | 26.62 | 9.5K |
| 11:15 | 26.60 | 26.62 | 26.54 | 26.54 | 18.5K |
| 11:20 | 26.52 | 26.52 | 26.50 | 26.50 | 13.5K |
| 11:35 | 26.52 | 26.60 | 26.52 | 26.60 | 14.0K |
| 11:45 | 26.58 | 26.64 | 26.58 | 26.64 | 11.0K |
| 11:50 | 26.58 | 26.64 | 26.58 | 26.64 | 4.5K |
| 11:55 | 26.60 | 26.66 | 26.60 | 26.62 | 5.0K |
| 13:00 | 26.60 | 26.60 | 26.52 | 26.52 | 4.5K |
| 13:05 | 26.54 | 26.54 | 26.52 | 26.52 | 27.0K |
| 13:15 | 26.56 | 26.60 | 26.52 | 26.60 | 6.5K |
| 13:20 | 26.62 | 26.62 | 26.56 | 26.62 | 9.5K |
| 13:25 | 26.64 | 26.66 | 26.60 | 26.66 | 3.5K |
| 13:30 | 26.66 | 26.66 | 26.66 | 26.66 | 8.5K |
| 13:35 | 26.62 | 26.66 | 26.52 | 26.54 | 14.5K |
| 13:40 | 26.52 | 26.58 | 26.52 | 26.58 | 25.0K |
| 13:45 | 26.58 | 26.60 | 26.56 | 26.60 | 10.5K |
| 13:50 | 26.58 | 26.60 | 26.54 | 26.56 | 11.0K |
| 13:55 | 26.54 | 26.54 | 26.48 | 26.48 | 13.0K |
| 14:00 | 26.44 | 26.50 | 26.44 | 26.48 | 19.0K |
| 14:05 | 26.50 | 26.50 | 26.48 | 26.50 | 9.5K |
| 14:10 | 26.48 | 26.52 | 26.44 | 26.44 | 35.0K |
| 14:15 | 26.46 | 26.46 | 26.46 | 26.46 | 8.5K |
| 14:20 | 26.48 | 26.50 | 26.46 | 26.50 | 13.5K |
| 14:25 | 26.48 | 26.50 | 26.48 | 26.50 | 13.5K |
| 14:30 | 26.46 | 26.50 | 26.46 | 26.50 | 8.5K |
| 14:35 | 26.48 | 26.48 | 26.42 | 26.44 | 15.5K |
| 14:40 | 26.42 | 26.46 | 26.42 | 26.46 | 14.0K |
| 14:45 | 26.44 | 26.46 | 26.44 | 26.46 | 8.5K |
| 14:50 | 26.44 | 26.48 | 26.42 | 26.48 | 12.0K |
| 14:55 | 26.44 | 26.48 | 26.44 | 26.48 | 23.0K |
| 15:00 | 26.46 | 26.46 | 26.36 | 26.36 | 41.0K |
| 15:05 | 26.34 | 26.36 | 26.32 | 26.32 | 9.5K |
| 15:10 | 26.30 | 26.32 | 26.30 | 26.30 | 18.5K |
| 15:15 | 26.28 | 26.28 | 26.20 | 26.20 | 12.0K |
| 15:20 | 26.22 | 26.22 | 26.22 | 26.22 | 21.0K |
| 15:25 | 26.20 | 26.24 | 26.20 | 26.22 | 16.0K |
| 15:30 | 26.24 | 26.26 | 26.22 | 26.26 | 18.5K |
| 15:35 | 26.28 | 26.28 | 26.26 | 26.28 | 15.5K |
| 15:40 | 26.26 | 26.26 | 26.24 | 26.24 | 29.0K |
| 15:45 | 26.26 | 26.28 | 26.26 | 26.28 | 13.0K |
| 15:50 | 26.20 | 26.26 | 26.06 | 26.08 | 569.5K |
| 15:55 | 26.14 | 26.24 | 26.08 | 26.24 | 88.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 27.26 | 27.68 | 26.98 | 27.64 | 2.5M |
| 2025-09-29 | 26.24 | 27.70 | 26.04 | 27.18 | 4.8M |
| 2025-09-26 | 26.62 | 26.68 | 25.90 | 26.24 | 2.5M |
| 2025-09-25 | 26.66 | 27.30 | 26.58 | 26.68 | 1.7M |
| 2025-09-24 | 26.78 | 26.82 | 26.42 | 26.64 | 2.6M |
| 2025-09-23 | 27.76 | 28.28 | 26.58 | 26.92 | 2.9M |
| 2025-09-22 | 27.62 | 27.88 | 27.20 | 27.56 | 2.0M |
| 2025-09-19 | 27.20 | 28.00 | 27.20 | 27.62 | 4.2M |
| 2025-09-18 | 27.68 | 27.90 | 26.96 | 27.38 | 3.6M |
| 2025-09-17 | 27.28 | 27.68 | 27.06 | 27.68 | 1.9M |
| 2025-09-16 | 27.30 | 27.66 | 26.80 | 27.06 | 1.6M |
| 2025-09-15 | 27.96 | 28.08 | 27.24 | 27.40 | 2.1M |
| 2025-09-12 | 28.16 | 28.22 | 27.82 | 28.00 | 1.8M |
| 2025-09-11 | 26.86 | 28.30 | 26.46 | 27.86 | 5.8M |
| 2025-09-10 | 26.70 | 27.00 | 26.50 | 26.98 | 2.4M |
| 2025-09-09 | 26.98 | 27.00 | 26.14 | 26.60 | 2.0M |
| 2025-09-08 | 26.66 | 26.80 | 26.32 | 26.80 | 1.7M |
| 2025-09-05 | 26.06 | 26.72 | 25.68 | 26.66 | 3.5M |
| 2025-09-04 | 26.56 | 26.74 | 25.62 | 25.88 | 3.9M |
| 2025-09-03 | 27.18 | 27.18 | 26.30 | 26.48 | 4.0M |
| 2025-09-02 | 28.10 | 28.10 | 26.74 | 26.88 | 4.0M |
| 2025-09-01 | 29.00 | 29.00 | 27.80 | 28.02 | 4.6M |
| 2025-08-29 | 28.94 | 29.26 | 28.28 | 28.62 | 4.6M |
| 2025-08-28 | 28.34 | 28.96 | 28.06 | 28.84 | 3.9M |
| 2025-08-27 | 29.30 | 29.30 | 27.98 | 28.26 | 4.3M |
| 2025-08-26 | 28.00 | 29.48 | 27.90 | 29.14 | 9.4M |
| 2025-08-25 | 30.82 | 31.04 | 27.22 | 27.82 | 20.6M |
| 2025-08-22 | 29.80 | 30.88 | 29.80 | 30.72 | 2.0M |
| 2025-08-21 | 30.40 | 30.40 | 29.80 | 30.26 | 1.8M |
| 2025-08-20 | 29.30 | 30.42 | 29.00 | 30.32 | 3.6M |
| 2025-08-19 | 30.70 | 30.76 | 29.14 | 29.36 | 7.3M |
| 2025-08-18 | 31.30 | 31.38 | 29.80 | 30.48 | 8.7M |
| 2025-08-15 | 29.86 | 32.40 | 29.60 | 31.22 | 12.3M |
| 2025-08-14 | 29.64 | 29.98 | 29.40 | 29.86 | 1.9M |
| 2025-08-13 | 29.44 | 29.80 | 29.04 | 29.40 | 2.1M |
| 2025-08-12 | 28.94 | 29.60 | 28.76 | 29.20 | 2.1M |
| 2025-08-11 | 28.24 | 28.88 | 27.94 | 28.86 | 2.0M |
| 2025-08-08 | 28.80 | 28.80 | 27.94 | 28.10 | 1.3M |
| 2025-08-07 | 29.28 | 29.28 | 28.48 | 28.72 | 2.1M |
| 2025-08-06 | 28.68 | 29.30 | 28.36 | 28.98 | 3.2M |
| 2025-08-05 | 28.10 | 28.72 | 28.02 | 28.30 | 2.3M |
| 2025-08-04 | 27.42 | 28.14 | 27.14 | 27.96 | 2.0M |
| 2025-08-01 | 27.95 | 28.10 | 27.55 | 27.70 | 2.4M |
| 2025-07-31 | 28.35 | 29.30 | 27.95 | 28.10 | 2.7M |
| 2025-07-30 | 29.05 | 29.35 | 28.10 | 28.35 | 2.0M |
| 2025-07-29 | 28.60 | 29.30 | 28.00 | 29.00 | 3.5M |
| 2025-07-28 | 28.10 | 29.00 | 27.90 | 28.60 | 3.0M |
| 2025-07-25 | 28.60 | 29.20 | 27.40 | 28.10 | 9.3M |
| 2025-07-24 | 25.35 | 25.95 | 25.15 | 25.95 | 2.4M |
| 2025-07-23 | 25.55 | 25.70 | 25.25 | 25.55 | 2.1M |
| 2025-07-22 | 24.85 | 25.90 | 24.80 | 25.55 | 2.1M |
| 2025-07-21 | 24.55 | 25.20 | 24.40 | 25.10 | 1.2M |
| 2025-07-18 | 25.00 | 25.35 | 24.15 | 24.55 | 1.3M |
| 2025-07-17 | 25.05 | 25.20 | 24.90 | 25.00 | 0.5M |
| 2025-07-16 | 26.00 | 26.05 | 24.95 | 25.15 | 1.4M |
| 2025-07-15 | 24.35 | 25.80 | 24.25 | 25.60 | 5.1M |
| 2025-07-14 | 24.00 | 24.40 | 23.80 | 24.25 | 1.6M |
| 2025-07-11 | 25.15 | 25.15 | 23.95 | 24.05 | 2.5M |
| 2025-07-10 | 25.70 | 25.95 | 24.70 | 25.15 | 2.8M |
| 2025-07-09 | 25.95 | 26.05 | 25.45 | 25.70 | 1.1M |
| 2025-07-08 | 25.40 | 26.00 | 25.40 | 25.80 | 2.1M |
| 2025-07-07 | 25.30 | 25.75 | 25.15 | 25.40 | 1.8M |
| 2025-07-04 | 26.10 | 26.10 | 25.15 | 25.30 | 1.6M |
| 2025-07-03 | 25.00 | 26.65 | 24.95 | 26.10 | 3.7M |
| 2025-07-02 | 25.20 | 25.40 | 24.80 | 25.00 | 0.9M |
| 2025-06-30 | 24.95 | 25.20 | 24.70 | 25.10 | 0.9M |
| 2025-06-27 | 24.15 | 25.20 | 24.00 | 24.95 | 3.4M |
| 2025-06-26 | 23.85 | 24.15 | 23.70 | 23.90 | 0.3M |
| 2025-06-25 | 24.20 | 24.30 | 23.80 | 24.00 | 0.6M |
| 2025-06-24 | 23.70 | 24.30 | 23.70 | 24.05 | 1.3M |
| 2025-06-23 | 23.65 | 24.00 | 23.10 | 23.75 | 1.2M |
| 2025-06-20 | 22.90 | 23.50 | 22.90 | 23.35 | 4.8M |
| 2025-06-19 | 23.65 | 23.65 | 22.70 | 23.00 | 0.9M |
| 2025-06-18 | 23.75 | 23.85 | 23.55 | 23.75 | 0.6M |
| 2025-06-17 | 24.35 | 24.35 | 23.70 | 23.80 | 0.6M |
| 2025-06-16 | 23.95 | 24.10 | 23.60 | 23.80 | 0.9M |
| 2025-06-13 | 23.75 | 24.50 | 23.75 | 23.95 | 1.2M |
| 2025-06-12 | 24.05 | 24.60 | 23.70 | 24.35 | 1.3M |
| 2025-06-11 | 23.75 | 24.30 | 23.60 | 24.00 | 1.1M |
| 2025-06-10 | 24.15 | 24.69 | 24.10 | 24.54 | 1.8M |
| 2025-06-09 | 23.46 | 24.34 | 23.46 | 24.25 | 2.3M |
| 2025-06-06 | 22.77 | 23.56 | 22.72 | 23.56 | 2.3M |
| 2025-06-05 | 22.63 | 23.07 | 22.53 | 22.97 | 1.0M |
| 2025-06-04 | 22.77 | 22.92 | 22.38 | 22.38 | 1.6M |
| 2025-06-03 | 22.60 | 23.30 | 22.55 | 23.15 | 1.8M |
| 2025-06-02 | 22.45 | 22.60 | 21.85 | 22.60 | 0.7M |
| 2025-05-30 | 22.25 | 22.35 | 22.10 | 22.30 | 0.8M |
| 2025-05-29 | 22.15 | 22.60 | 22.00 | 22.50 | 1.1M |
| 2025-05-28 | 22.20 | 22.25 | 22.00 | 22.05 | 0.2M |
| 2025-05-27 | 21.75 | 22.40 | 21.75 | 22.25 | 0.8M |
| 2025-05-26 | 22.65 | 22.90 | 21.90 | 22.00 | 1.3M |
| 2025-05-23 | 23.00 | 23.10 | 22.55 | 22.70 | 0.4M |
| 2025-05-22 | 22.85 | 23.00 | 22.65 | 22.90 | 0.7M |
| 2025-05-21 | 22.85 | 22.95 | 22.55 | 22.90 | 1.6M |
| 2025-05-20 | 22.30 | 22.70 | 22.10 | 22.60 | 0.8M |
| 2025-05-19 | 21.80 | 22.40 | 21.80 | 22.10 | 2.5M |
| 2025-05-16 | 22.65 | 22.65 | 22.05 | 22.25 | 1.5M |
| 2025-05-15 | 22.90 | 23.60 | 22.40 | 22.60 | 1.8M |
| 2025-05-14 | 22.45 | 23.40 | 22.40 | 22.85 | 2.9M |
| 2025-05-13 | 22.35 | 22.70 | 22.00 | 22.10 | 0.7M |
| 2025-05-12 | 21.80 | 22.60 | 21.80 | 22.55 | 1.6M |
| 2025-05-09 | 22.00 | 22.00 | 21.40 | 21.75 | 0.7M |
| 2025-05-08 | 21.70 | 22.00 | 21.55 | 21.90 | 1.2M |
| 2025-05-07 | 21.85 | 22.20 | 21.45 | 21.50 | 0.6M |
| 2025-05-06 | 21.55 | 21.80 | 21.30 | 21.70 | 0.9M |
| 2025-05-02 | 21.00 | 21.85 | 20.85 | 21.70 | 0.9M |
| 2025-04-30 | 21.00 | 21.05 | 20.80 | 20.85 | 0.5M |
| 2025-04-29 | 20.60 | 21.20 | 20.60 | 20.95 | 0.8M |
| 2025-04-28 | 20.95 | 21.10 | 20.60 | 20.95 | 1.1M |
| 2025-04-25 | 20.95 | 21.45 | 20.80 | 20.80 | 4.1M |
| 2025-04-24 | 20.95 | 21.20 | 20.70 | 20.90 | 0.8M |
| 2025-04-23 | 20.45 | 21.00 | 20.45 | 20.90 | 2.0M |
| 2025-04-22 | 19.88 | 20.25 | 19.84 | 20.15 | 0.9M |
| 2025-04-17 | 19.62 | 20.00 | 19.50 | 19.90 | 1.4M |
| 2025-04-16 | 20.40 | 20.40 | 19.20 | 19.70 | 2.5M |
| 2025-04-15 | 20.25 | 20.25 | 19.76 | 20.10 | 2.1M |
| 2025-04-14 | 20.25 | 20.65 | 20.20 | 20.35 | 1.4M |
| 2025-04-11 | 18.94 | 20.35 | 18.94 | 20.20 | 2.1M |
| 2025-04-10 | 19.40 | 19.86 | 19.10 | 19.50 | 2.9M |
| 2025-04-09 | 18.84 | 19.14 | 17.80 | 19.02 | 2.9M |
| 2025-04-08 | 18.70 | 19.28 | 18.42 | 18.82 | 4.3M |
| 2025-04-07 | 19.02 | 19.86 | 18.68 | 18.70 | 6.9M |
| 2025-04-03 | 22.40 | 22.45 | 21.50 | 22.00 | 4.8M |
| 2025-04-02 | 22.55 | 23.45 | 22.45 | 22.65 | 2.9M |
| 2025-04-01 | 22.70 | 22.70 | 21.80 | 22.25 | 1.9M |
| 2025-03-31 | 22.05 | 22.40 | 21.60 | 22.15 | 2.3M |
| 2025-03-28 | 22.55 | 22.85 | 22.10 | 22.25 | 1.7M |
| 2025-03-27 | 22.25 | 22.80 | 22.20 | 22.65 | 1.3M |
| 2025-03-26 | 21.60 | 22.85 | 21.60 | 22.35 | 2.4M |
| 2025-03-25 | 22.75 | 22.75 | 21.40 | 21.55 | 3.7M |
| 2025-03-24 | 22.45 | 23.15 | 21.25 | 22.80 | 6.0M |
| 2025-03-21 | 23.50 | 23.65 | 22.35 | 22.35 | 4.0M |
| 2025-03-20 | 24.00 | 24.20 | 23.10 | 23.30 | 2.1M |
| 2025-03-19 | 24.50 | 24.50 | 23.85 | 24.00 | 2.1M |
| 2025-03-18 | 23.90 | 24.55 | 23.80 | 24.40 | 2.4M |
| 2025-03-17 | 23.10 | 23.90 | 23.10 | 23.60 | 2.0M |
| 2025-03-14 | 22.70 | 23.40 | 22.10 | 23.10 | 3.3M |
| 2025-03-13 | 22.95 | 23.40 | 22.10 | 22.75 | 2.3M |
| 2025-03-12 | 22.15 | 23.25 | 22.05 | 22.70 | 4.0M |
| 2025-03-11 | 21.50 | 22.30 | 21.20 | 22.25 | 1.5M |
| 2025-03-10 | 22.25 | 22.65 | 21.55 | 21.95 | 3.2M |
| 2025-03-07 | 22.55 | 22.55 | 22.05 | 22.20 | 1.9M |
| 2025-03-06 | 22.70 | 22.85 | 22.30 | 22.50 | 1.4M |
| 2025-03-05 | 21.70 | 22.25 | 21.65 | 22.20 | 1.4M |
| 2025-03-04 | 21.35 | 21.95 | 21.05 | 21.70 | 1.6M |
| 2025-03-03 | 21.95 | 22.45 | 21.75 | 21.95 | 1.8M |
| 2025-02-28 | 22.80 | 22.95 | 21.70 | 21.95 | 3.6M |
| 2025-02-27 | 22.80 | 24.10 | 22.75 | 23.15 | 2.0M |
| 2025-02-26 | 21.55 | 23.35 | 21.55 | 23.10 | 3.5M |
| 2025-02-25 | 21.85 | 22.10 | 21.25 | 21.70 | 2.0M |
| 2025-02-24 | 23.60 | 24.05 | 22.10 | 22.20 | 2.7M |
| 2025-02-21 | 22.10 | 23.50 | 22.10 | 23.45 | 4.1M |
| 2025-02-20 | 22.25 | 22.40 | 21.55 | 21.65 | 2.0M |
| 2025-02-19 | 21.90 | 22.75 | 21.80 | 22.55 | 2.1M |
| 2025-02-18 | 21.35 | 22.55 | 21.30 | 22.10 | 3.3M |
| 2025-02-17 | 20.35 | 21.75 | 20.35 | 21.35 | 5.2M |
| 2025-02-14 | 19.96 | 20.60 | 19.96 | 20.35 | 1.6M |
| 2025-02-13 | 20.40 | 20.85 | 19.96 | 20.00 | 1.3M |
| 2025-02-12 | 20.00 | 20.65 | 20.00 | 20.55 | 0.9M |
| 2025-02-11 | 20.05 | 20.45 | 19.90 | 20.00 | 1.1M |
| 2025-02-10 | 20.75 | 20.80 | 19.92 | 20.20 | 1.3M |
| 2025-02-07 | 20.20 | 20.75 | 20.20 | 20.55 | 1.3M |
| 2025-02-06 | 19.80 | 20.45 | 19.80 | 20.20 | 0.9M |
| 2025-02-05 | 20.00 | 20.35 | 19.88 | 20.15 | 1.2M |
| 2025-02-04 | 19.98 | 20.55 | 19.90 | 20.05 | 0.8M |
| 2025-02-03 | 19.50 | 19.76 | 19.12 | 19.76 | 0.7M |
| 2025-01-28 | 19.72 | 19.98 | 19.52 | 19.80 | 0.4M |
| 2025-01-27 | 20.30 | 20.80 | 19.80 | 19.90 | 1.6M |
| 2025-01-24 | 20.95 | 20.95 | 20.25 | 20.50 | 1.7M |
| 2025-01-23 | 21.35 | 21.75 | 20.65 | 20.95 | 2.0M |
| 2025-01-22 | 20.60 | 21.30 | 20.60 | 21.20 | 2.4M |
| 2025-01-21 | 20.85 | 21.05 | 20.50 | 20.80 | 1.6M |
| 2025-01-20 | 19.88 | 20.90 | 19.88 | 20.70 | 2.0M |
| 2025-01-17 | 19.74 | 19.98 | 19.44 | 19.88 | 1.2M |
| 2025-01-16 | 19.66 | 19.86 | 19.46 | 19.74 | 1.7M |
| 2025-01-15 | 19.10 | 19.66 | 19.00 | 19.58 | 1.2M |
| 2025-01-14 | 19.00 | 19.50 | 19.00 | 19.14 | 1.0M |
| 2025-01-13 | 19.20 | 19.20 | 18.62 | 19.10 | 1.0M |
| 2025-01-10 | 18.70 | 19.56 | 18.66 | 19.14 | 2.1M |
| 2025-01-09 | 17.60 | 19.12 | 17.60 | 18.82 | 3.3M |
| 2025-01-08 | 18.30 | 18.38 | 17.68 | 17.86 | 2.0M |
| 2025-01-07 | 18.34 | 18.64 | 18.24 | 18.46 | 1.2M |
| 2025-01-06 | 18.12 | 18.60 | 18.12 | 18.34 | 0.9M |
| 2025-01-03 | 18.22 | 18.28 | 17.94 | 18.08 | 1.2M |
| 2025-01-02 | 18.50 | 18.54 | 17.92 | 18.12 | 1.3M |