27.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 29.08 | 29.28 | 28.84 | 29.28 | 1,402.5K |
| 09:35 | 29.30 | 29.58 | 29.00 | 29.08 | 2,011.6K |
| 09:40 | 29.02 | 29.18 | 28.86 | 29.16 | 1,339.9K |
| 09:45 | 29.11 | 29.16 | 28.68 | 28.74 | 2,297.2K |
| 09:50 | 28.72 | 28.90 | 28.61 | 28.77 | 791.3K |
| 09:55 | 28.77 | 28.77 | 28.58 | 28.69 | 834.5K |
| 10:00 | 28.69 | 28.84 | 28.68 | 28.78 | 471.7K |
| 10:05 | 28.80 | 28.80 | 28.63 | 28.69 | 391.1K |
| 10:10 | 28.68 | 28.80 | 28.64 | 28.76 | 300.0K |
| 10:15 | 28.77 | 28.91 | 28.67 | 28.72 | 651.8K |
| 10:20 | 28.74 | 28.77 | 28.66 | 28.71 | 261.4K |
| 10:25 | 28.74 | 28.80 | 28.70 | 28.70 | 227.6K |
| 10:30 | 28.70 | 29.04 | 28.69 | 28.80 | 1,169.5K |
| 10:35 | 28.95 | 28.99 | 28.74 | 28.77 | 805.0K |
| 10:40 | 28.75 | 28.88 | 28.70 | 28.81 | 325.3K |
| 10:45 | 28.73 | 28.90 | 28.71 | 28.80 | 294.0K |
| 10:50 | 28.82 | 29.01 | 28.78 | 28.88 | 1,032.6K |
| 10:55 | 28.88 | 29.25 | 28.88 | 29.11 | 859.5K |
| 11:00 | 29.08 | 29.42 | 29.06 | 29.39 | 1,642.8K |
| 11:05 | 29.41 | 29.45 | 29.24 | 29.24 | 853.3K |
| 11:10 | 29.24 | 29.26 | 29.05 | 29.17 | 740.1K |
| 11:15 | 29.15 | 29.29 | 29.10 | 29.29 | 423.4K |
| 11:20 | 29.28 | 29.33 | 29.10 | 29.14 | 1,074.0K |
| 11:25 | 29.15 | 29.24 | 29.05 | 29.05 | 202.5K |
| 11:30 | 29.11 | 29.11 | 29.11 | 29.11 | 20.4K |
| 13:00 | 29.03 | 29.11 | 28.92 | 28.92 | 482.4K |
| 13:05 | 28.92 | 29.05 | 28.75 | 28.75 | 467.4K |
| 13:10 | 28.72 | 28.81 | 28.56 | 28.56 | 966.5K |
| 13:15 | 28.55 | 28.63 | 28.51 | 28.58 | 577.0K |
| 13:20 | 28.56 | 28.72 | 28.46 | 28.47 | 812.5K |
| 13:25 | 28.45 | 28.45 | 28.32 | 28.37 | 624.4K |
| 13:30 | 28.36 | 28.43 | 28.30 | 28.43 | 488.0K |
| 13:35 | 28.43 | 28.48 | 28.39 | 28.45 | 335.5K |
| 13:40 | 28.47 | 28.57 | 28.44 | 28.55 | 217.3K |
| 13:45 | 28.55 | 28.55 | 28.44 | 28.44 | 284.5K |
| 13:50 | 28.43 | 28.47 | 28.33 | 28.35 | 373.6K |
| 13:55 | 28.35 | 28.43 | 28.34 | 28.42 | 249.4K |
| 14:00 | 28.41 | 28.46 | 28.35 | 28.38 | 286.4K |
| 14:05 | 28.37 | 28.60 | 28.36 | 28.60 | 497.5K |
| 14:10 | 28.58 | 28.63 | 28.39 | 28.39 | 506.3K |
| 14:15 | 28.39 | 28.46 | 28.34 | 28.41 | 378.1K |
| 14:20 | 28.42 | 28.50 | 28.38 | 28.47 | 1,120.4K |
| 14:25 | 28.46 | 28.61 | 28.44 | 28.56 | 596.5K |
| 14:30 | 28.57 | 28.59 | 28.43 | 28.51 | 665.2K |
| 14:35 | 28.48 | 28.60 | 28.43 | 28.47 | 755.3K |
| 14:40 | 28.48 | 28.50 | 28.40 | 28.43 | 552.8K |
| 14:45 | 28.43 | 28.45 | 28.39 | 28.39 | 411.3K |
| 14:50 | 28.40 | 28.45 | 28.33 | 28.36 | 1,430.9K |
| 14:55 | 28.36 | 28.40 | 28.30 | 28.31 | 283.8K |
| 15:40 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 28.27 | 28.85 | 27.45 | 27.45 | 23.1M |
| 2025-09-25 | 29.05 | 29.58 | 28.30 | 28.30 | 34.1M |
| 2025-09-24 | 28.20 | 29.18 | 27.56 | 29.05 | 38.3M |
| 2025-09-23 | 28.89 | 29.32 | 27.95 | 28.71 | 32.5M |
| 2025-09-22 | 27.66 | 28.90 | 27.48 | 28.75 | 35.7M |
| 2025-09-19 | 27.81 | 28.47 | 27.28 | 27.52 | 37.9M |
| 2025-09-18 | 26.85 | 29.28 | 26.80 | 28.03 | 47.7M |
| 2025-09-17 | 27.00 | 27.49 | 26.50 | 26.91 | 44.1M |
| 2025-09-16 | 26.00 | 27.30 | 25.88 | 26.95 | 44.7M |
| 2025-09-15 | 26.00 | 26.62 | 25.60 | 26.05 | 38.5M |
| 2025-09-12 | 24.15 | 26.40 | 23.95 | 25.83 | 51.1M |
| 2025-09-11 | 23.15 | 24.87 | 22.64 | 24.37 | 42.4M |
| 2025-09-10 | 23.60 | 23.80 | 22.80 | 23.38 | 35.3M |
| 2025-09-09 | 24.47 | 24.58 | 23.28 | 23.38 | 15.5M |
| 2025-09-08 | 24.68 | 24.85 | 23.78 | 24.37 | 16.3M |
| 2025-09-05 | 23.62 | 24.28 | 23.55 | 24.25 | 15.4M |
| 2025-09-04 | 24.95 | 25.35 | 23.00 | 23.62 | 23.3M |
| 2025-09-03 | 26.48 | 26.49 | 24.90 | 24.94 | 20.8M |
| 2025-09-02 | 27.22 | 27.29 | 25.85 | 26.50 | 27.7M |
| 2025-09-01 | 27.17 | 27.68 | 26.51 | 27.30 | 26.0M |
| 2025-08-29 | 26.80 | 27.36 | 26.18 | 27.06 | 29.7M |
| 2025-08-28 | 26.16 | 27.09 | 25.91 | 26.47 | 35.9M |
| 2025-08-27 | 25.85 | 27.15 | 25.55 | 25.66 | 30.4M |
| 2025-08-26 | 25.87 | 26.46 | 25.52 | 25.98 | 27.8M |
| 2025-08-25 | 25.10 | 26.60 | 24.89 | 26.12 | 50.5M |
| 2025-08-22 | 23.53 | 25.88 | 23.50 | 25.13 | 60.4M |
| 2025-08-21 | 23.91 | 23.94 | 23.36 | 23.53 | 12.6M |
| 2025-08-20 | 24.06 | 24.06 | 23.46 | 23.88 | 13.2M |
| 2025-08-19 | 24.12 | 24.26 | 23.70 | 23.87 | 14.3M |
| 2025-08-18 | 24.25 | 24.85 | 23.91 | 24.17 | 17.9M |
| 2025-08-15 | 24.16 | 24.52 | 24.14 | 24.28 | 13.5M |
| 2025-08-14 | 24.09 | 25.40 | 24.09 | 24.22 | 28.5M |
| 2025-08-13 | 23.73 | 24.15 | 23.65 | 24.06 | 11.8M |
| 2025-08-12 | 23.99 | 24.18 | 23.56 | 23.68 | 13.8M |
| 2025-08-11 | 24.22 | 24.80 | 23.99 | 24.04 | 15.3M |
| 2025-08-08 | 23.71 | 24.50 | 23.71 | 23.99 | 17.4M |
| 2025-08-07 | 23.56 | 24.28 | 23.52 | 23.82 | 14.5M |
| 2025-08-06 | 23.45 | 23.75 | 23.33 | 23.62 | 10.5M |
| 2025-08-05 | 23.50 | 23.67 | 23.23 | 23.45 | 9.0M |
| 2025-08-04 | 22.70 | 23.57 | 22.67 | 23.46 | 14.3M |
| 2025-08-01 | 22.92 | 23.28 | 22.56 | 22.81 | 13.0M |
| 2025-07-31 | 22.75 | 23.68 | 22.74 | 23.02 | 20.0M |
| 2025-07-30 | 22.95 | 23.16 | 22.41 | 22.72 | 10.1M |
| 2025-07-29 | 23.31 | 23.67 | 22.83 | 23.04 | 11.0M |
| 2025-07-28 | 22.33 | 23.40 | 22.17 | 23.01 | 14.5M |
| 2025-07-25 | 22.53 | 22.56 | 22.18 | 22.31 | 6.3M |
| 2025-07-24 | 22.38 | 22.57 | 22.32 | 22.54 | 6.1M |
| 2025-07-23 | 22.56 | 22.62 | 22.27 | 22.37 | 7.3M |
| 2025-07-22 | 22.74 | 23.10 | 22.40 | 22.57 | 9.0M |
| 2025-07-21 | 22.81 | 23.02 | 22.50 | 22.88 | 9.2M |
| 2025-07-18 | 23.13 | 23.13 | 22.81 | 22.92 | 5.8M |
| 2025-07-17 | 22.29 | 23.25 | 22.22 | 23.13 | 13.2M |
| 2025-07-16 | 22.16 | 22.46 | 22.09 | 22.18 | 5.8M |
| 2025-07-15 | 22.21 | 22.46 | 21.98 | 22.11 | 8.2M |
| 2025-07-14 | 22.56 | 22.61 | 22.33 | 22.40 | 5.2M |
| 2025-07-11 | 22.59 | 22.82 | 22.38 | 22.66 | 6.1M |
| 2025-07-10 | 22.61 | 22.69 | 22.35 | 22.55 | 6.5M |
| 2025-07-09 | 23.19 | 23.19 | 22.65 | 22.70 | 7.1M |
| 2025-07-08 | 22.84 | 23.12 | 22.72 | 23.00 | 6.7M |
| 2025-07-07 | 22.83 | 22.93 | 22.57 | 22.77 | 5.6M |
| 2025-07-04 | 22.94 | 23.27 | 22.75 | 22.91 | 7.8M |
| 2025-07-03 | 22.90 | 23.60 | 22.80 | 23.00 | 8.6M |
| 2025-07-02 | 23.00 | 23.29 | 22.64 | 23.00 | 11.1M |
| 2025-07-01 | 23.65 | 23.70 | 22.95 | 23.10 | 10.4M |
| 2025-06-30 | 23.68 | 23.88 | 23.37 | 23.45 | 10.8M |
| 2025-06-27 | 23.28 | 23.48 | 23.22 | 23.38 | 10.1M |
| 2025-06-26 | 22.95 | 24.18 | 22.95 | 23.34 | 22.4M |
| 2025-06-25 | 22.33 | 22.77 | 22.30 | 22.75 | 11.2M |
| 2025-06-24 | 21.75 | 22.35 | 21.66 | 22.33 | 7.7M |
| 2025-06-23 | 21.37 | 21.95 | 21.20 | 21.74 | 8.2M |
| 2025-06-20 | 22.00 | 22.00 | 21.24 | 21.41 | 11.9M |
| 2025-06-19 | 22.43 | 22.53 | 21.85 | 22.07 | 10.7M |
| 2025-06-18 | 22.50 | 22.61 | 22.18 | 22.43 | 6.7M |
| 2025-06-17 | 22.66 | 22.74 | 22.35 | 22.65 | 7.1M |
| 2025-06-16 | 22.44 | 22.77 | 22.43 | 22.68 | 6.5M |
| 2025-06-13 | 22.55 | 22.62 | 22.29 | 22.54 | 10.5M |
| 2025-06-12 | 22.58 | 22.74 | 22.47 | 22.55 | 7.1M |
| 2025-06-11 | 22.83 | 23.05 | 22.48 | 22.75 | 9.7M |
| 2025-06-10 | 23.35 | 23.65 | 22.74 | 22.95 | 17.2M |
| 2025-06-09 | 23.60 | 23.90 | 23.11 | 23.35 | 13.3M |
| 2025-06-06 | 23.41 | 23.89 | 23.16 | 23.25 | 16.1M |
| 2025-06-05 | 22.46 | 23.58 | 22.34 | 23.41 | 21.9M |
| 2025-06-04 | 22.49 | 22.86 | 22.28 | 22.41 | 8.8M |
| 2025-06-03 | 22.50 | 23.07 | 22.35 | 22.57 | 12.3M |
| 2025-05-30 | 22.13 | 22.86 | 21.81 | 22.45 | 17.5M |
| 2025-05-29 | 22.09 | 22.43 | 21.91 | 22.01 | 10.6M |
| 2025-05-28 | 22.26 | 22.41 | 22.05 | 22.13 | 8.2M |
| 2025-05-27 | 22.04 | 22.33 | 21.88 | 22.13 | 8.1M |
| 2025-05-26 | 21.61 | 22.16 | 21.60 | 22.09 | 7.3M |
| 2025-05-23 | 22.18 | 22.45 | 21.59 | 21.60 | 13.9M |
| 2025-05-22 | 22.10 | 22.37 | 21.82 | 22.11 | 10.7M |
| 2025-05-21 | 22.27 | 22.67 | 22.00 | 22.09 | 11.3M |
| 2025-05-20 | 22.31 | 22.47 | 22.10 | 22.20 | 9.0M |
| 2025-05-19 | 22.72 | 22.89 | 22.18 | 22.29 | 16.6M |
| 2025-05-16 | 22.60 | 23.35 | 22.40 | 22.75 | 19.8M |
| 2025-05-15 | 24.00 | 24.24 | 22.39 | 22.58 | 24.0M |
| 2025-05-14 | 24.00 | 24.08 | 22.78 | 23.32 | 26.0M |
| 2025-05-13 | 24.82 | 25.14 | 23.77 | 23.86 | 25.4M |
| 2025-05-12 | 23.81 | 25.79 | 23.70 | 25.06 | 36.2M |
| 2025-05-09 | 24.80 | 25.00 | 22.89 | 23.60 | 31.9M |
| 2025-05-08 | 23.05 | 23.68 | 22.80 | 23.48 | 17.3M |
| 2025-05-07 | 23.00 | 23.82 | 22.65 | 23.03 | 27.9M |
| 2025-05-06 | 20.68 | 22.62 | 20.67 | 22.62 | 17.0M |
| 2025-04-30 | 20.30 | 20.94 | 20.29 | 20.56 | 5.3M |
| 2025-04-29 | 20.17 | 20.41 | 19.89 | 20.35 | 5.0M |
| 2025-04-28 | 20.35 | 20.49 | 19.84 | 19.98 | 6.1M |
| 2025-04-25 | 20.15 | 20.66 | 20.14 | 20.40 | 5.2M |
| 2025-04-24 | 20.71 | 20.82 | 20.06 | 20.21 | 5.9M |
| 2025-04-23 | 20.63 | 20.98 | 20.56 | 20.66 | 4.7M |
| 2025-04-22 | 20.60 | 20.85 | 20.41 | 20.59 | 5.4M |
| 2025-04-21 | 19.96 | 20.84 | 19.85 | 20.60 | 7.3M |
| 2025-04-18 | 20.06 | 20.07 | 19.63 | 19.95 | 4.4M |
| 2025-04-17 | 19.88 | 20.28 | 19.71 | 19.98 | 6.9M |
| 2025-04-16 | 20.17 | 20.24 | 19.58 | 19.89 | 8.7M |
| 2025-04-15 | 20.56 | 20.67 | 20.12 | 20.18 | 6.0M |
| 2025-04-14 | 20.60 | 20.99 | 20.40 | 20.63 | 7.3M |
| 2025-04-11 | 20.20 | 20.80 | 20.10 | 20.37 | 8.4M |
| 2025-04-10 | 20.50 | 20.98 | 20.20 | 20.30 | 9.4M |
| 2025-04-09 | 19.50 | 20.40 | 18.89 | 20.28 | 11.4M |
| 2025-04-08 | 19.58 | 20.04 | 19.05 | 19.66 | 14.4M |
| 2025-04-07 | 19.71 | 20.88 | 19.58 | 19.58 | 11.7M |
| 2025-04-03 | 21.79 | 22.21 | 21.58 | 21.76 | 6.1M |
| 2025-04-02 | 21.60 | 22.14 | 21.58 | 21.96 | 6.2M |
| 2025-04-01 | 21.85 | 22.11 | 21.52 | 21.64 | 7.2M |
| 2025-03-31 | 21.40 | 21.89 | 21.26 | 21.78 | 8.9M |
| 2025-03-28 | 22.04 | 22.90 | 21.75 | 21.87 | 12.7M |
| 2025-03-27 | 22.70 | 22.90 | 21.90 | 22.04 | 15.2M |
| 2025-03-26 | 23.22 | 23.49 | 22.76 | 22.83 | 15.1M |
| 2025-03-25 | 24.25 | 24.47 | 23.00 | 23.32 | 21.5M |
| 2025-03-24 | 25.40 | 25.50 | 23.95 | 24.26 | 31.6M |
| 2025-03-21 | 24.42 | 24.48 | 23.53 | 24.14 | 37.5M |
| 2025-03-20 | 21.85 | 24.16 | 21.80 | 24.16 | 26.1M |
| 2025-03-19 | 22.19 | 22.19 | 21.70 | 21.96 | 7.9M |
| 2025-03-18 | 22.21 | 22.48 | 21.97 | 22.09 | 8.8M |
| 2025-03-17 | 22.50 | 22.78 | 22.26 | 22.28 | 6.6M |
| 2025-03-14 | 22.75 | 22.87 | 22.08 | 22.68 | 10.9M |
| 2025-03-13 | 22.67 | 22.76 | 22.13 | 22.67 | 9.9M |
| 2025-03-12 | 23.11 | 23.28 | 22.55 | 22.62 | 10.7M |
| 2025-03-11 | 22.03 | 23.20 | 22.00 | 23.07 | 15.3M |
| 2025-03-10 | 22.17 | 22.66 | 21.95 | 22.22 | 8.1M |
| 2025-03-07 | 22.24 | 22.80 | 22.12 | 22.30 | 8.8M |
| 2025-03-06 | 22.16 | 22.63 | 22.10 | 22.30 | 9.3M |
| 2025-03-05 | 21.68 | 22.52 | 21.61 | 22.15 | 10.8M |
| 2025-03-04 | 21.00 | 21.71 | 21.00 | 21.63 | 6.7M |
| 2025-03-03 | 21.11 | 21.73 | 20.93 | 21.23 | 7.7M |
| 2025-02-28 | 21.90 | 21.91 | 21.00 | 21.09 | 10.9M |
| 2025-02-27 | 22.55 | 22.73 | 21.73 | 22.00 | 13.0M |
| 2025-02-26 | 22.80 | 23.03 | 22.46 | 22.50 | 11.7M |
| 2025-02-25 | 21.91 | 23.55 | 21.70 | 22.69 | 19.9M |
| 2025-02-24 | 21.66 | 22.71 | 21.10 | 22.32 | 18.2M |
| 2025-02-21 | 20.71 | 21.33 | 20.51 | 21.29 | 8.4M |
| 2025-02-20 | 20.60 | 20.72 | 20.23 | 20.71 | 5.6M |
| 2025-02-19 | 20.27 | 20.70 | 20.15 | 20.59 | 6.9M |
| 2025-02-18 | 20.97 | 21.05 | 20.16 | 20.26 | 8.7M |
| 2025-02-17 | 21.24 | 21.42 | 20.88 | 21.01 | 7.3M |
| 2025-02-14 | 21.02 | 21.35 | 20.86 | 21.24 | 8.2M |
| 2025-02-13 | 21.26 | 21.47 | 20.85 | 21.21 | 10.8M |
| 2025-02-12 | 21.13 | 21.27 | 20.92 | 21.20 | 7.0M |
| 2025-02-11 | 20.94 | 21.26 | 20.40 | 21.00 | 9.0M |
| 2025-02-10 | 20.64 | 20.99 | 20.59 | 20.94 | 7.8M |
| 2025-02-07 | 20.46 | 20.99 | 20.18 | 20.58 | 9.3M |
| 2025-02-06 | 19.73 | 20.36 | 19.46 | 20.30 | 7.7M |
| 2025-02-05 | 19.98 | 20.25 | 19.70 | 19.84 | 8.3M |
| 2025-01-27 | 20.20 | 20.40 | 19.48 | 19.64 | 9.8M |
| 2025-01-24 | 19.88 | 20.23 | 19.74 | 20.12 | 5.4M |
| 2025-01-23 | 20.60 | 20.69 | 19.88 | 19.95 | 10.8M |
| 2025-01-22 | 20.23 | 20.40 | 19.64 | 20.27 | 12.2M |
| 2025-01-21 | 20.29 | 20.35 | 19.89 | 20.23 | 7.5M |
| 2025-01-20 | 19.19 | 20.19 | 19.16 | 20.06 | 12.2M |
| 2025-01-17 | 19.03 | 19.21 | 18.88 | 19.03 | 5.5M |
| 2025-01-16 | 19.10 | 19.56 | 18.92 | 19.07 | 5.1M |
| 2025-01-15 | 19.29 | 19.31 | 18.80 | 19.01 | 6.8M |
| 2025-01-14 | 18.50 | 19.29 | 18.43 | 19.28 | 7.9M |
| 2025-01-13 | 18.01 | 18.54 | 17.55 | 18.39 | 7.7M |
| 2025-01-10 | 18.81 | 18.99 | 18.22 | 18.22 | 5.5M |
| 2025-01-09 | 18.94 | 19.37 | 18.78 | 18.83 | 7.4M |
| 2025-01-08 | 19.08 | 19.17 | 18.36 | 19.01 | 6.9M |
| 2025-01-07 | 18.80 | 19.30 | 18.77 | 19.06 | 5.5M |
| 2025-01-06 | 18.88 | 19.08 | 18.18 | 18.63 | 8.3M |
| 2025-01-03 | 20.41 | 20.56 | 18.79 | 18.87 | 13.6M |
| 2025-01-02 | 21.35 | 21.44 | 20.18 | 20.36 | 13.1M |