27.03
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 28.85 | 29.51 | 28.85 | 28.90 | 1,424.1K |
| 09:35 | 29.08 | 29.19 | 28.90 | 28.91 | 298.3K |
| 09:40 | 28.92 | 29.01 | 28.78 | 28.78 | 266.4K |
| 09:45 | 28.77 | 28.77 | 28.54 | 28.55 | 200.7K |
| 09:50 | 28.53 | 28.54 | 28.24 | 28.32 | 458.3K |
| 09:55 | 28.32 | 28.34 | 28.01 | 28.01 | 414.2K |
| 10:00 | 28.00 | 28.27 | 28.00 | 28.21 | 207.5K |
| 10:05 | 28.20 | 28.40 | 28.18 | 28.38 | 115.0K |
| 10:10 | 28.41 | 28.51 | 28.28 | 28.33 | 113.6K |
| 10:15 | 28.31 | 28.40 | 28.28 | 28.34 | 52.5K |
| 10:20 | 28.34 | 28.38 | 28.30 | 28.37 | 47.7K |
| 10:25 | 28.35 | 28.41 | 28.32 | 28.35 | 66.1K |
| 10:30 | 28.36 | 28.36 | 28.20 | 28.23 | 62.6K |
| 10:35 | 28.20 | 28.32 | 28.20 | 28.29 | 37.8K |
| 10:40 | 28.30 | 28.35 | 28.28 | 28.28 | 76.0K |
| 10:45 | 28.32 | 28.32 | 28.20 | 28.22 | 41.6K |
| 10:50 | 28.23 | 28.27 | 28.20 | 28.27 | 42.1K |
| 10:55 | 28.28 | 28.35 | 28.25 | 28.33 | 33.1K |
| 11:00 | 28.33 | 28.35 | 28.23 | 28.23 | 85.4K |
| 11:05 | 28.23 | 28.23 | 28.13 | 28.13 | 44.8K |
| 11:10 | 28.13 | 28.30 | 28.13 | 28.18 | 61.7K |
| 11:15 | 28.18 | 28.22 | 28.14 | 28.17 | 74.5K |
| 11:20 | 28.17 | 28.32 | 28.17 | 28.30 | 68.2K |
| 11:25 | 28.32 | 28.33 | 28.23 | 28.24 | 54.1K |
| 13:00 | 28.25 | 28.29 | 28.15 | 28.18 | 51.4K |
| 13:05 | 28.16 | 28.31 | 28.16 | 28.27 | 54.3K |
| 13:10 | 28.25 | 28.31 | 28.18 | 28.20 | 54.5K |
| 13:15 | 28.20 | 28.23 | 28.15 | 28.15 | 66.2K |
| 13:20 | 28.15 | 28.15 | 28.10 | 28.11 | 132.0K |
| 13:25 | 28.11 | 28.15 | 28.08 | 28.14 | 52.3K |
| 13:30 | 28.15 | 28.18 | 28.08 | 28.14 | 72.5K |
| 13:35 | 28.11 | 28.17 | 28.09 | 28.17 | 43.6K |
| 13:40 | 28.17 | 28.19 | 28.07 | 28.07 | 129.2K |
| 13:45 | 28.07 | 28.12 | 28.07 | 28.11 | 84.3K |
| 13:50 | 28.12 | 28.13 | 28.07 | 28.12 | 44.7K |
| 13:55 | 28.12 | 28.14 | 28.08 | 28.09 | 50.6K |
| 14:00 | 28.11 | 28.12 | 27.90 | 27.91 | 380.5K |
| 14:05 | 27.92 | 28.07 | 27.89 | 28.02 | 154.1K |
| 14:10 | 28.03 | 28.07 | 28.00 | 28.03 | 42.5K |
| 14:15 | 28.03 | 28.04 | 27.98 | 28.00 | 58.9K |
| 14:20 | 28.01 | 28.10 | 28.01 | 28.03 | 56.8K |
| 14:25 | 28.03 | 28.07 | 28.02 | 28.05 | 57.1K |
| 14:30 | 28.06 | 28.17 | 28.03 | 28.11 | 72.6K |
| 14:35 | 28.11 | 28.15 | 28.06 | 28.08 | 73.5K |
| 14:40 | 28.07 | 28.11 | 28.07 | 28.10 | 52.8K |
| 14:45 | 28.11 | 28.14 | 28.07 | 28.13 | 70.6K |
| 14:50 | 28.13 | 28.20 | 28.11 | 28.19 | 140.2K |
| 14:55 | 28.19 | 28.28 | 28.19 | 28.28 | 66.6K |
| 15:40 | 28.28 | 28.28 | 28.28 | 28.28 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 27.48 | 27.52 | 26.92 | 27.03 | 3.4M |
| 2025-09-25 | 28.00 | 28.37 | 27.60 | 27.60 | 3.7M |
| 2025-09-24 | 27.44 | 28.27 | 27.20 | 28.05 | 4.7M |
| 2025-09-23 | 28.07 | 28.24 | 26.88 | 27.37 | 5.9M |
| 2025-09-22 | 28.90 | 29.59 | 27.89 | 28.28 | 6.5M |
| 2025-09-19 | 28.88 | 29.10 | 28.29 | 28.44 | 4.2M |
| 2025-09-18 | 29.40 | 30.18 | 28.78 | 29.07 | 7.4M |
| 2025-09-17 | 29.51 | 29.64 | 29.14 | 29.40 | 4.2M |
| 2025-09-16 | 30.09 | 30.21 | 29.33 | 29.65 | 4.1M |
| 2025-09-15 | 30.00 | 30.30 | 29.68 | 30.00 | 4.8M |
| 2025-09-12 | 30.06 | 30.39 | 29.57 | 30.04 | 6.8M |
| 2025-09-11 | 29.08 | 30.64 | 28.00 | 30.06 | 8.3M |
| 2025-09-10 | 29.48 | 29.84 | 29.08 | 29.37 | 5.9M |
| 2025-09-09 | 31.39 | 31.55 | 29.11 | 29.39 | 10.0M |
| 2025-09-08 | 32.30 | 32.53 | 31.11 | 31.42 | 7.0M |
| 2025-09-05 | 32.48 | 32.69 | 31.09 | 32.42 | 9.6M |
| 2025-09-04 | 34.38 | 34.97 | 31.35 | 31.98 | 9.2M |
| 2025-09-03 | 35.20 | 36.26 | 33.45 | 33.77 | 12.3M |
| 2025-09-02 | 36.54 | 37.37 | 34.60 | 34.85 | 17.0M |
| 2025-09-01 | 34.52 | 36.43 | 34.39 | 36.43 | 19.5M |
| 2025-08-29 | 32.23 | 34.48 | 32.16 | 33.12 | 13.7M |
| 2025-08-28 | 32.31 | 32.80 | 31.15 | 32.00 | 11.1M |
| 2025-08-27 | 35.90 | 36.39 | 32.31 | 32.31 | 19.0M |
| 2025-08-26 | 37.34 | 40.00 | 35.90 | 35.90 | 17.6M |
| 2025-08-25 | 39.49 | 41.47 | 37.18 | 38.50 | 17.4M |
| 2025-08-22 | 35.99 | 39.30 | 35.51 | 38.48 | 15.3M |
| 2025-08-21 | 37.00 | 38.29 | 34.98 | 36.07 | 16.1M |
| 2025-08-20 | 36.73 | 40.50 | 34.68 | 38.76 | 23.2M |
| 2025-08-19 | 34.20 | 37.00 | 34.20 | 37.00 | 8.9M |
| 2025-08-18 | 31.11 | 34.22 | 31.04 | 33.64 | 17.6M |
| 2025-08-15 | 28.15 | 31.11 | 28.04 | 31.11 | 11.3M |
| 2025-08-14 | 28.55 | 28.67 | 27.90 | 28.28 | 4.9M |
| 2025-08-13 | 28.72 | 28.82 | 28.31 | 28.58 | 5.0M |
| 2025-08-12 | 28.99 | 29.11 | 28.24 | 28.72 | 5.3M |
| 2025-08-11 | 27.12 | 29.12 | 26.96 | 28.65 | 11.6M |
| 2025-08-08 | 27.07 | 27.84 | 26.72 | 27.10 | 7.8M |
| 2025-08-07 | 27.80 | 28.79 | 27.05 | 27.34 | 10.7M |
| 2025-08-06 | 27.30 | 28.12 | 27.23 | 28.03 | 11.0M |
| 2025-08-05 | 27.89 | 28.05 | 26.98 | 27.47 | 11.3M |
| 2025-08-04 | 26.76 | 28.13 | 25.67 | 27.90 | 15.5M |
| 2025-08-01 | 26.56 | 27.45 | 26.10 | 26.90 | 12.4M |
| 2025-07-31 | 26.14 | 26.73 | 26.01 | 26.07 | 10.1M |
| 2025-07-30 | 27.00 | 27.58 | 26.01 | 26.20 | 15.7M |
| 2025-07-29 | 27.65 | 29.40 | 26.52 | 27.24 | 21.5M |
| 2025-07-28 | 26.40 | 28.00 | 26.20 | 27.65 | 21.2M |
| 2025-07-25 | 26.12 | 26.98 | 26.00 | 26.15 | 19.8M |
| 2025-07-24 | 24.20 | 26.68 | 24.12 | 26.68 | 21.7M |
| 2025-07-23 | 23.54 | 24.50 | 23.52 | 24.25 | 9.2M |
| 2025-07-22 | 23.96 | 24.44 | 23.71 | 23.77 | 6.0M |
| 2025-07-21 | 23.93 | 24.22 | 23.72 | 24.08 | 5.5M |
| 2025-07-18 | 24.11 | 24.27 | 23.48 | 24.21 | 7.5M |
| 2025-07-17 | 23.94 | 24.40 | 23.80 | 24.22 | 8.8M |
| 2025-07-16 | 23.33 | 24.05 | 23.21 | 23.94 | 7.5M |
| 2025-07-15 | 23.65 | 23.85 | 22.94 | 23.26 | 4.7M |
| 2025-07-14 | 22.90 | 23.66 | 22.88 | 23.63 | 7.3M |
| 2025-07-11 | 22.78 | 23.98 | 22.67 | 23.10 | 11.6M |
| 2025-07-10 | 22.33 | 22.95 | 22.23 | 22.65 | 3.8M |
| 2025-07-09 | 22.40 | 22.68 | 22.28 | 22.41 | 2.9M |
| 2025-07-08 | 22.39 | 22.99 | 22.30 | 22.51 | 3.6M |
| 2025-07-07 | 22.73 | 22.99 | 22.36 | 22.39 | 3.5M |
| 2025-07-04 | 22.99 | 23.15 | 22.62 | 22.72 | 3.5M |
| 2025-07-03 | 22.43 | 22.96 | 22.33 | 22.87 | 4.7M |
| 2025-07-02 | 22.65 | 23.06 | 22.28 | 22.43 | 4.1M |
| 2025-07-01 | 22.58 | 22.79 | 22.18 | 22.75 | 5.5M |
| 2025-06-30 | 22.11 | 22.34 | 21.90 | 22.32 | 3.3M |
| 2025-06-27 | 21.86 | 22.24 | 21.82 | 22.11 | 2.6M |
| 2025-06-26 | 22.14 | 22.14 | 21.76 | 21.96 | 2.7M |
| 2025-06-25 | 22.22 | 22.30 | 21.88 | 22.14 | 3.1M |
| 2025-06-24 | 21.87 | 22.20 | 21.80 | 22.16 | 3.4M |
| 2025-06-23 | 21.52 | 21.88 | 21.46 | 21.81 | 2.9M |
| 2025-06-20 | 21.71 | 21.97 | 21.61 | 21.69 | 2.7M |
| 2025-06-19 | 22.34 | 22.73 | 21.68 | 21.71 | 5.1M |
| 2025-06-18 | 23.14 | 23.40 | 22.39 | 22.45 | 6.5M |
| 2025-06-17 | 24.37 | 24.49 | 23.25 | 23.41 | 6.8M |
| 2025-06-16 | 23.56 | 24.03 | 23.14 | 23.84 | 4.9M |
| 2025-06-13 | 24.30 | 24.55 | 23.49 | 23.57 | 5.4M |
| 2025-06-12 | 24.41 | 24.79 | 24.02 | 24.31 | 5.6M |
| 2025-06-11 | 24.80 | 25.26 | 24.34 | 24.41 | 8.2M |
| 2025-06-10 | 23.90 | 24.76 | 23.90 | 24.54 | 10.4M |
| 2025-06-09 | 23.40 | 24.68 | 23.22 | 24.05 | 9.9M |
| 2025-06-06 | 23.26 | 23.67 | 22.95 | 23.37 | 6.8M |
| 2025-06-05 | 24.16 | 24.35 | 23.46 | 23.61 | 7.9M |
| 2025-06-04 | 24.90 | 25.00 | 24.18 | 24.35 | 9.7M |
| 2025-06-03 | 24.50 | 25.26 | 24.50 | 25.00 | 15.7M |
| 2025-05-30 | 24.23 | 24.84 | 23.84 | 24.12 | 11.6M |
| 2025-05-29 | 23.43 | 24.12 | 23.36 | 24.05 | 8.9M |
| 2025-05-28 | 23.09 | 23.58 | 22.94 | 23.31 | 4.7M |
| 2025-05-27 | 22.90 | 23.58 | 22.83 | 23.25 | 6.3M |
| 2025-05-26 | 23.83 | 23.84 | 22.58 | 23.08 | 10.2M |
| 2025-05-23 | 23.39 | 24.48 | 23.39 | 24.01 | 13.7M |
| 2025-05-22 | 23.51 | 24.40 | 23.20 | 23.38 | 9.1M |
| 2025-05-21 | 24.20 | 24.80 | 23.96 | 24.06 | 10.6M |
| 2025-05-20 | 24.08 | 24.88 | 23.98 | 24.14 | 11.4M |
| 2025-05-19 | 24.20 | 24.30 | 23.69 | 23.97 | 7.5M |
| 2025-05-16 | 24.09 | 24.87 | 23.60 | 24.41 | 11.6M |
| 2025-05-15 | 23.71 | 24.30 | 23.60 | 24.14 | 11.3M |
| 2025-05-14 | 23.30 | 24.14 | 23.07 | 23.90 | 11.2M |
| 2025-05-13 | 23.50 | 23.73 | 23.16 | 23.30 | 7.1M |
| 2025-05-12 | 23.36 | 23.68 | 23.06 | 23.60 | 7.9M |
| 2025-05-09 | 23.85 | 24.09 | 23.17 | 23.22 | 9.5M |
| 2025-05-08 | 24.30 | 24.44 | 23.75 | 23.75 | 10.0M |
| 2025-05-07 | 24.38 | 24.51 | 23.89 | 24.42 | 13.4M |
| 2025-05-06 | 23.84 | 24.14 | 23.40 | 24.09 | 11.6M |
| 2025-04-30 | 24.27 | 25.09 | 23.39 | 23.39 | 18.5M |
| 2025-04-29 | 24.65 | 25.00 | 23.39 | 23.69 | 24.2M |
| 2025-04-28 | 27.10 | 27.30 | 25.92 | 25.92 | 20.0M |
| 2025-04-25 | 30.80 | 30.88 | 28.80 | 28.80 | 24.3M |
| 2025-04-24 | 31.83 | 33.58 | 28.85 | 32.00 | 35.8M |
| 2025-04-23 | 30.40 | 32.80 | 29.51 | 30.83 | 31.0M |
| 2025-04-22 | 31.60 | 32.48 | 29.30 | 31.99 | 41.2M |
| 2025-04-21 | 29.80 | 30.62 | 29.02 | 30.62 | 29.1M |
| 2025-04-18 | 27.84 | 27.84 | 27.84 | 27.84 | 0.8M |
| 2025-04-17 | 25.31 | 25.31 | 25.31 | 25.31 | 1.4M |
| 2025-04-16 | 23.01 | 23.01 | 23.01 | 23.01 | 5.3M |
| 2025-04-15 | 20.92 | 20.92 | 19.64 | 20.92 | 9.3M |
| 2025-04-14 | 19.22 | 19.27 | 18.86 | 19.02 | 1.5M |
| 2025-04-11 | 19.11 | 19.30 | 18.91 | 18.93 | 1.2M |
| 2025-04-10 | 18.69 | 19.33 | 18.67 | 19.10 | 1.7M |
| 2025-04-09 | 18.68 | 18.75 | 18.02 | 18.57 | 2.1M |
| 2025-04-08 | 17.62 | 18.87 | 17.62 | 18.85 | 2.3M |
| 2025-04-07 | 19.20 | 19.20 | 17.78 | 17.98 | 3.6M |
| 2025-04-03 | 19.38 | 19.72 | 19.12 | 19.56 | 1.4M |
| 2025-04-02 | 19.40 | 19.65 | 19.28 | 19.48 | 1.8M |
| 2025-04-01 | 18.86 | 19.66 | 18.86 | 19.45 | 2.8M |
| 2025-03-31 | 19.06 | 19.23 | 18.61 | 18.82 | 1.5M |
| 2025-03-28 | 19.34 | 19.68 | 19.15 | 19.20 | 1.8M |
| 2025-03-27 | 19.07 | 19.53 | 18.88 | 19.44 | 1.6M |
| 2025-03-26 | 19.21 | 19.23 | 18.95 | 19.16 | 1.4M |
| 2025-03-25 | 18.76 | 19.35 | 18.55 | 19.22 | 2.6M |
| 2025-03-24 | 18.56 | 18.98 | 18.48 | 18.77 | 1.4M |
| 2025-03-21 | 18.87 | 19.12 | 18.67 | 18.71 | 0.9M |
| 2025-03-20 | 18.91 | 19.08 | 18.82 | 18.92 | 1.1M |
| 2025-03-19 | 19.36 | 19.37 | 18.88 | 18.91 | 1.5M |
| 2025-03-18 | 19.13 | 19.32 | 19.05 | 19.15 | 1.2M |
| 2025-03-17 | 19.67 | 19.99 | 19.12 | 19.20 | 2.5M |
| 2025-03-14 | 19.00 | 19.46 | 18.92 | 19.46 | 1.7M |
| 2025-03-13 | 18.98 | 19.37 | 18.81 | 19.14 | 1.4M |
| 2025-03-12 | 18.91 | 19.09 | 18.75 | 18.92 | 1.0M |
| 2025-03-11 | 18.88 | 18.99 | 18.75 | 18.90 | 1.0M |
| 2025-03-10 | 18.46 | 18.98 | 18.45 | 18.97 | 1.9M |
| 2025-03-07 | 18.37 | 18.60 | 18.18 | 18.46 | 1.8M |
| 2025-03-06 | 18.68 | 18.78 | 18.20 | 18.38 | 1.9M |
| 2025-03-05 | 18.63 | 18.89 | 18.48 | 18.68 | 1.1M |
| 2025-03-04 | 18.76 | 18.80 | 18.57 | 18.70 | 1.4M |
| 2025-03-03 | 18.47 | 18.93 | 18.44 | 18.76 | 2.2M |
| 2025-02-28 | 18.70 | 18.70 | 18.36 | 18.47 | 2.0M |
| 2025-02-27 | 18.22 | 18.76 | 18.20 | 18.76 | 3.8M |
| 2025-02-26 | 17.72 | 18.36 | 17.70 | 18.29 | 3.2M |
| 2025-02-25 | 17.92 | 18.13 | 17.68 | 17.70 | 2.3M |
| 2025-02-24 | 17.91 | 18.30 | 17.72 | 18.03 | 2.6M |
| 2025-02-21 | 17.59 | 18.18 | 17.25 | 17.90 | 3.8M |
| 2025-02-20 | 17.50 | 17.82 | 17.45 | 17.60 | 1.7M |
| 2025-02-19 | 17.58 | 17.58 | 17.40 | 17.45 | 1.7M |
| 2025-02-18 | 17.85 | 18.20 | 17.53 | 17.61 | 2.2M |
| 2025-02-17 | 17.80 | 17.90 | 17.66 | 17.85 | 1.4M |
| 2025-02-14 | 17.83 | 18.02 | 17.68 | 17.79 | 1.4M |
| 2025-02-13 | 17.97 | 17.97 | 17.70 | 17.83 | 1.4M |
| 2025-02-12 | 18.20 | 18.30 | 17.81 | 18.00 | 1.3M |
| 2025-02-11 | 18.32 | 18.44 | 18.09 | 18.20 | 0.7M |
| 2025-02-10 | 18.14 | 18.36 | 18.01 | 18.36 | 1.3M |
| 2025-02-07 | 17.95 | 18.15 | 17.84 | 18.06 | 1.2M |
| 2025-02-06 | 17.85 | 18.04 | 17.76 | 17.96 | 0.8M |
| 2025-02-05 | 18.26 | 18.26 | 17.85 | 17.96 | 0.7M |
| 2025-01-27 | 17.92 | 18.18 | 17.92 | 18.05 | 0.6M |
| 2025-01-24 | 18.18 | 18.19 | 17.82 | 17.87 | 0.9M |
| 2025-01-23 | 18.19 | 18.48 | 18.06 | 18.16 | 0.9M |
| 2025-01-22 | 18.10 | 18.21 | 17.89 | 18.10 | 0.9M |
| 2025-01-21 | 18.31 | 18.37 | 18.00 | 18.19 | 0.5M |
| 2025-01-20 | 18.75 | 18.75 | 18.22 | 18.43 | 1.3M |
| 2025-01-17 | 18.52 | 18.60 | 18.35 | 18.39 | 0.8M |
| 2025-01-16 | 18.18 | 18.89 | 18.11 | 18.60 | 1.9M |
| 2025-01-15 | 18.18 | 18.23 | 17.89 | 18.16 | 1.4M |
| 2025-01-14 | 17.89 | 18.32 | 17.86 | 18.24 | 1.2M |
| 2025-01-13 | 17.67 | 18.05 | 17.27 | 18.00 | 1.4M |
| 2025-01-10 | 17.90 | 18.48 | 17.66 | 17.69 | 1.2M |
| 2025-01-09 | 18.11 | 18.11 | 17.76 | 17.88 | 0.7M |
| 2025-01-08 | 17.86 | 18.16 | 17.56 | 18.12 | 1.2M |
| 2025-01-07 | 18.10 | 18.10 | 17.53 | 17.82 | 1.3M |
| 2025-01-06 | 17.76 | 18.29 | 17.54 | 18.12 | 1.4M |
| 2025-01-03 | 17.65 | 18.16 | 17.40 | 17.68 | 1.5M |
| 2025-01-02 | 18.05 | 18.15 | 17.48 | 17.62 | 1.3M |