27.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 25.95 | 25.95 | 25.72 | 25.80 | 175.5K |
| 09:35 | 25.80 | 25.86 | 25.75 | 25.86 | 68.3K |
| 09:40 | 25.86 | 25.94 | 25.86 | 25.91 | 77.6K |
| 09:45 | 25.90 | 25.92 | 25.71 | 25.78 | 95.9K |
| 09:50 | 25.76 | 25.80 | 25.73 | 25.73 | 81.2K |
| 09:55 | 25.73 | 25.76 | 25.65 | 25.75 | 154.0K |
| 10:00 | 25.76 | 25.80 | 25.71 | 25.80 | 65.0K |
| 10:05 | 25.78 | 25.88 | 25.78 | 25.87 | 40.1K |
| 10:10 | 25.87 | 25.95 | 25.85 | 25.95 | 62.0K |
| 10:15 | 25.93 | 26.25 | 25.90 | 26.17 | 148.4K |
| 10:20 | 26.17 | 26.19 | 26.10 | 26.14 | 100.5K |
| 10:25 | 26.14 | 26.25 | 26.14 | 26.18 | 128.2K |
| 10:30 | 26.17 | 26.36 | 26.15 | 26.34 | 170.8K |
| 10:35 | 26.37 | 26.38 | 26.26 | 26.28 | 157.0K |
| 10:40 | 26.30 | 26.30 | 26.22 | 26.27 | 88.2K |
| 10:45 | 26.27 | 26.39 | 26.26 | 26.39 | 118.5K |
| 10:50 | 26.39 | 26.44 | 26.32 | 26.34 | 110.0K |
| 10:55 | 26.35 | 26.39 | 26.33 | 26.33 | 36.0K |
| 11:00 | 26.32 | 26.38 | 26.29 | 26.35 | 48.6K |
| 11:05 | 26.33 | 26.38 | 26.31 | 26.37 | 52.2K |
| 11:10 | 26.37 | 26.44 | 26.37 | 26.44 | 100.2K |
| 11:15 | 26.43 | 26.56 | 26.42 | 26.53 | 243.4K |
| 11:20 | 26.53 | 26.65 | 26.37 | 26.61 | 250.5K |
| 11:25 | 26.61 | 27.30 | 26.59 | 27.29 | 1,227.4K |
| 13:00 | 27.30 | 27.68 | 27.22 | 27.22 | 1,567.1K |
| 13:05 | 27.22 | 27.30 | 27.03 | 27.04 | 212.5K |
| 13:10 | 27.03 | 27.04 | 26.80 | 26.91 | 248.5K |
| 13:15 | 26.91 | 27.00 | 26.91 | 26.94 | 126.5K |
| 13:20 | 26.91 | 26.95 | 26.91 | 26.93 | 64.2K |
| 13:25 | 26.93 | 26.93 | 26.90 | 26.91 | 78.7K |
| 13:30 | 26.91 | 26.95 | 26.86 | 26.95 | 92.9K |
| 13:35 | 26.96 | 27.19 | 26.96 | 27.16 | 259.3K |
| 13:40 | 27.14 | 27.14 | 26.99 | 27.10 | 162.2K |
| 13:45 | 27.11 | 27.46 | 27.10 | 27.43 | 243.2K |
| 13:50 | 27.53 | 27.62 | 27.22 | 27.22 | 424.2K |
| 13:55 | 27.28 | 27.51 | 27.23 | 27.46 | 314.8K |
| 14:00 | 27.46 | 27.91 | 27.46 | 27.91 | 1,203.2K |
| 14:05 | 27.92 | 28.11 | 27.71 | 28.11 | 714.1K |
| 14:10 | 28.10 | 28.38 | 27.96 | 28.20 | 618.8K |
| 14:15 | 28.20 | 28.24 | 27.91 | 27.94 | 282.4K |
| 14:20 | 27.93 | 27.94 | 27.75 | 27.92 | 151.5K |
| 14:25 | 27.93 | 27.93 | 27.75 | 27.77 | 183.7K |
| 14:30 | 27.77 | 27.78 | 27.63 | 27.67 | 142.5K |
| 14:35 | 27.69 | 27.70 | 27.56 | 27.61 | 139.4K |
| 14:40 | 27.62 | 27.72 | 27.59 | 27.72 | 223.9K |
| 14:45 | 27.72 | 27.82 | 27.66 | 27.67 | 246.7K |
| 14:50 | 27.66 | 27.71 | 27.37 | 27.43 | 372.7K |
| 14:55 | 27.43 | 27.45 | 27.40 | 27.43 | 187.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.95 | 28.47 | 25.65 | 27.40 | 12.2M |
| 2025-09-25 | 26.08 | 26.29 | 25.77 | 26.02 | 3.7M |
| 2025-09-24 | 25.69 | 26.04 | 25.49 | 26.04 | 4.0M |
| 2025-09-23 | 26.15 | 26.51 | 25.34 | 25.74 | 5.1M |
| 2025-09-22 | 26.50 | 26.83 | 26.10 | 26.29 | 4.5M |
| 2025-09-19 | 26.21 | 26.83 | 26.21 | 26.57 | 6.1M |
| 2025-09-18 | 26.96 | 27.06 | 26.09 | 26.38 | 9.8M |
| 2025-09-17 | 28.19 | 28.51 | 26.94 | 27.23 | 11.9M |
| 2025-09-16 | 29.91 | 30.50 | 27.51 | 28.31 | 14.0M |
| 2025-09-15 | 31.12 | 32.34 | 29.90 | 30.27 | 12.1M |
| 2025-09-12 | 31.06 | 32.33 | 29.51 | 31.79 | 16.3M |
| 2025-09-11 | 31.13 | 33.38 | 29.88 | 31.29 | 22.8M |
| 2025-09-10 | 26.50 | 31.14 | 26.50 | 31.14 | 20.6M |
| 2025-09-09 | 29.54 | 29.95 | 28.31 | 28.31 | 21.1M |
| 2025-09-08 | 31.45 | 31.45 | 31.45 | 31.45 | 6.2M |
| 2025-09-05 | 27.14 | 28.59 | 26.88 | 28.59 | 5.5M |
| 2025-09-04 | 23.68 | 25.99 | 23.68 | 25.99 | 10.6M |
| 2025-09-03 | 24.22 | 24.68 | 23.60 | 23.63 | 2.8M |
| 2025-09-02 | 24.40 | 24.55 | 23.68 | 23.95 | 2.6M |
| 2025-09-01 | 24.20 | 24.41 | 23.85 | 24.41 | 1.8M |
| 2025-08-29 | 24.30 | 24.59 | 24.04 | 24.08 | 2.1M |
| 2025-08-28 | 24.21 | 24.75 | 23.60 | 24.46 | 3.9M |
| 2025-08-27 | 25.00 | 25.08 | 24.28 | 24.28 | 3.9M |
| 2025-08-26 | 24.38 | 25.11 | 24.34 | 25.08 | 4.8M |
| 2025-08-25 | 24.69 | 24.71 | 24.31 | 24.44 | 3.1M |
| 2025-08-22 | 24.95 | 24.95 | 24.41 | 24.61 | 3.1M |
| 2025-08-21 | 24.79 | 25.17 | 24.70 | 24.89 | 2.8M |
| 2025-08-20 | 24.58 | 25.00 | 24.58 | 24.80 | 3.1M |
| 2025-08-19 | 24.80 | 24.88 | 24.55 | 24.77 | 3.6M |
| 2025-08-18 | 24.48 | 24.85 | 24.31 | 24.55 | 4.2M |
| 2025-08-15 | 24.25 | 24.52 | 24.15 | 24.37 | 4.2M |
| 2025-08-14 | 24.00 | 24.59 | 23.89 | 24.28 | 4.9M |
| 2025-08-13 | 24.18 | 24.42 | 23.95 | 24.09 | 2.8M |
| 2025-08-12 | 24.37 | 24.45 | 24.01 | 24.18 | 3.0M |
| 2025-08-11 | 23.78 | 25.04 | 23.76 | 24.28 | 6.1M |
| 2025-08-08 | 23.88 | 24.04 | 23.58 | 23.76 | 1.7M |
| 2025-08-07 | 24.05 | 24.05 | 23.76 | 23.88 | 1.5M |
| 2025-08-06 | 24.04 | 24.04 | 23.78 | 23.98 | 1.6M |
| 2025-08-05 | 23.80 | 24.12 | 23.68 | 24.03 | 2.8M |
| 2025-08-04 | 23.44 | 23.84 | 23.40 | 23.67 | 1.8M |
| 2025-08-01 | 23.45 | 23.65 | 23.41 | 23.58 | 1.4M |
| 2025-07-31 | 23.89 | 24.13 | 23.34 | 23.43 | 2.4M |
| 2025-07-30 | 24.23 | 24.32 | 23.72 | 23.89 | 3.6M |
| 2025-07-29 | 24.43 | 24.46 | 24.12 | 24.37 | 2.0M |
| 2025-07-28 | 24.89 | 24.91 | 24.42 | 24.48 | 2.2M |
| 2025-07-25 | 24.70 | 25.04 | 24.60 | 24.80 | 2.4M |
| 2025-07-24 | 24.68 | 24.77 | 24.45 | 24.63 | 3.3M |
| 2025-07-23 | 24.61 | 25.02 | 24.42 | 24.61 | 4.4M |
| 2025-07-22 | 24.13 | 24.68 | 24.11 | 24.63 | 3.9M |
| 2025-07-21 | 23.63 | 24.35 | 23.63 | 24.16 | 3.2M |
| 2025-07-18 | 23.78 | 23.79 | 23.55 | 23.72 | 1.7M |
| 2025-07-17 | 23.72 | 23.88 | 23.60 | 23.73 | 1.7M |
| 2025-07-16 | 23.42 | 23.86 | 23.35 | 23.73 | 2.5M |
| 2025-07-15 | 23.67 | 24.07 | 23.33 | 23.42 | 3.0M |
| 2025-07-14 | 23.40 | 23.63 | 23.35 | 23.63 | 1.9M |
| 2025-07-11 | 23.47 | 23.47 | 23.06 | 23.39 | 1.9M |
| 2025-07-10 | 23.28 | 23.45 | 23.22 | 23.38 | 1.3M |
| 2025-07-09 | 23.53 | 23.59 | 23.19 | 23.24 | 1.6M |
| 2025-07-08 | 23.20 | 23.63 | 23.15 | 23.44 | 2.3M |
| 2025-07-07 | 22.80 | 23.23 | 22.76 | 23.22 | 1.7M |
| 2025-07-04 | 23.27 | 23.27 | 22.79 | 22.82 | 1.8M |
| 2025-07-03 | 23.10 | 23.28 | 22.97 | 23.28 | 1.5M |
| 2025-07-02 | 23.34 | 23.40 | 22.92 | 23.09 | 2.1M |
| 2025-07-01 | 23.61 | 23.63 | 23.30 | 23.41 | 1.8M |
| 2025-06-30 | 23.38 | 23.95 | 23.25 | 23.60 | 2.6M |
| 2025-06-27 | 22.90 | 23.48 | 22.82 | 23.29 | 2.7M |
| 2025-06-26 | 22.96 | 23.07 | 22.78 | 22.84 | 1.7M |
| 2025-06-25 | 23.05 | 23.14 | 22.64 | 23.00 | 2.6M |
| 2025-06-24 | 22.72 | 23.18 | 22.72 | 23.04 | 2.4M |
| 2025-06-23 | 21.90 | 23.02 | 21.82 | 22.81 | 3.1M |
| 2025-06-20 | 22.09 | 22.27 | 22.00 | 22.03 | 1.3M |
| 2025-06-19 | 22.72 | 22.74 | 22.05 | 22.10 | 2.3M |
| 2025-06-18 | 23.30 | 23.30 | 22.68 | 22.77 | 2.5M |
| 2025-06-17 | 23.30 | 23.48 | 23.04 | 23.19 | 2.1M |
| 2025-06-16 | 23.42 | 23.70 | 23.31 | 23.40 | 2.2M |
| 2025-06-13 | 24.00 | 24.27 | 23.52 | 23.64 | 3.1M |
| 2025-06-12 | 24.18 | 24.35 | 23.84 | 24.19 | 2.5M |
| 2025-06-11 | 24.45 | 24.49 | 24.10 | 24.13 | 3.0M |
| 2025-06-10 | 24.60 | 24.79 | 23.85 | 24.36 | 4.7M |
| 2025-06-09 | 24.18 | 25.24 | 24.18 | 24.59 | 6.5M |
| 2025-06-06 | 23.26 | 24.84 | 23.05 | 24.06 | 7.0M |
| 2025-06-05 | 23.50 | 23.60 | 23.08 | 23.26 | 2.2M |
| 2025-06-04 | 23.48 | 23.93 | 23.48 | 23.61 | 2.5M |
| 2025-06-03 | 23.10 | 23.83 | 23.02 | 23.70 | 2.8M |
| 2025-05-30 | 24.13 | 24.13 | 23.41 | 23.41 | 3.9M |
| 2025-05-29 | 23.59 | 24.10 | 23.37 | 24.05 | 6.1M |
| 2025-05-28 | 23.12 | 24.20 | 22.68 | 23.59 | 6.6M |
| 2025-05-27 | 23.28 | 23.37 | 22.75 | 23.15 | 3.1M |
| 2025-05-26 | 23.50 | 23.66 | 22.98 | 23.27 | 3.7M |
| 2025-05-23 | 22.73 | 23.83 | 22.65 | 23.40 | 6.3M |
| 2025-05-22 | 22.95 | 23.10 | 22.67 | 22.71 | 2.4M |
| 2025-05-21 | 23.14 | 23.48 | 23.00 | 23.06 | 2.5M |
| 2025-05-20 | 23.24 | 23.39 | 23.00 | 23.25 | 2.6M |
| 2025-05-19 | 23.55 | 23.55 | 22.82 | 23.30 | 3.5M |
| 2025-05-16 | 23.49 | 23.97 | 23.41 | 23.50 | 4.6M |
| 2025-05-15 | 22.96 | 24.10 | 22.93 | 23.75 | 8.6M |
| 2025-05-14 | 22.98 | 23.30 | 22.93 | 23.02 | 3.8M |
| 2025-05-13 | 23.18 | 23.37 | 22.95 | 23.07 | 3.7M |
| 2025-05-12 | 23.39 | 23.43 | 22.88 | 23.06 | 4.2M |
| 2025-05-09 | 23.15 | 23.49 | 22.81 | 23.14 | 5.7M |
| 2025-05-08 | 22.77 | 23.28 | 22.57 | 23.12 | 9.2M |
| 2025-05-07 | 22.15 | 23.10 | 22.07 | 22.79 | 8.1M |
| 2025-05-06 | 21.52 | 22.19 | 21.50 | 22.07 | 5.1M |
| 2025-04-30 | 21.40 | 21.53 | 21.17 | 21.31 | 2.7M |
| 2025-04-29 | 21.86 | 21.86 | 21.31 | 21.43 | 3.4M |
| 2025-04-28 | 21.80 | 22.15 | 21.51 | 21.90 | 3.7M |
| 2025-04-25 | 21.77 | 22.18 | 21.40 | 22.05 | 4.5M |
| 2025-04-24 | 22.07 | 22.21 | 21.50 | 21.78 | 3.1M |
| 2025-04-23 | 21.93 | 22.08 | 21.72 | 22.05 | 3.3M |
| 2025-04-22 | 21.71 | 22.08 | 21.63 | 21.81 | 2.5M |
| 2025-04-21 | 21.52 | 21.95 | 21.48 | 21.95 | 3.1M |
| 2025-04-18 | 21.90 | 22.00 | 21.29 | 21.53 | 3.8M |
| 2025-04-17 | 21.49 | 22.25 | 21.38 | 21.94 | 5.0M |
| 2025-04-16 | 21.61 | 22.15 | 21.31 | 21.67 | 5.7M |
| 2025-04-15 | 21.38 | 21.82 | 21.11 | 21.80 | 5.3M |
| 2025-04-14 | 21.22 | 21.47 | 21.09 | 21.32 | 3.9M |
| 2025-04-11 | 20.60 | 21.24 | 20.48 | 20.93 | 4.4M |
| 2025-04-10 | 20.79 | 21.34 | 20.75 | 20.81 | 5.8M |
| 2025-04-09 | 19.60 | 20.87 | 18.51 | 20.48 | 6.2M |
| 2025-04-08 | 20.50 | 21.23 | 19.53 | 20.21 | 7.8M |
| 2025-04-07 | 21.96 | 22.10 | 21.11 | 21.11 | 5.5M |
| 2025-04-03 | 22.96 | 23.59 | 22.92 | 23.46 | 7.3M |
| 2025-04-02 | 23.31 | 23.62 | 23.20 | 23.31 | 6.8M |
| 2025-04-01 | 23.00 | 23.55 | 22.86 | 23.51 | 10.0M |
| 2025-03-31 | 23.82 | 24.09 | 23.09 | 23.09 | 16.3M |
| 2025-03-28 | 25.67 | 26.53 | 25.65 | 25.65 | 11.3M |
| 2025-03-27 | 29.39 | 32.08 | 27.31 | 28.50 | 29.2M |
| 2025-03-26 | 28.91 | 29.16 | 28.00 | 29.16 | 9.9M |
| 2025-03-25 | 23.82 | 26.51 | 23.79 | 26.51 | 14.5M |
| 2025-03-24 | 23.38 | 24.65 | 22.70 | 24.10 | 6.0M |
| 2025-03-21 | 23.86 | 24.06 | 23.22 | 23.27 | 3.0M |
| 2025-03-20 | 23.61 | 24.85 | 23.61 | 23.86 | 4.1M |
| 2025-03-19 | 23.85 | 23.95 | 23.56 | 23.72 | 2.3M |
| 2025-03-18 | 23.36 | 24.08 | 23.26 | 23.85 | 4.6M |
| 2025-03-17 | 23.23 | 23.48 | 23.20 | 23.30 | 2.8M |
| 2025-03-14 | 22.93 | 23.27 | 22.65 | 23.22 | 1.9M |
| 2025-03-13 | 23.35 | 23.35 | 22.72 | 22.91 | 1.8M |
| 2025-03-12 | 23.17 | 23.39 | 23.12 | 23.29 | 2.8M |
| 2025-03-11 | 23.07 | 23.17 | 22.71 | 23.17 | 1.7M |
| 2025-03-10 | 23.01 | 23.27 | 22.98 | 23.11 | 1.5M |
| 2025-03-07 | 23.36 | 23.37 | 22.91 | 23.01 | 2.0M |
| 2025-03-06 | 22.84 | 23.57 | 22.74 | 23.33 | 3.7M |
| 2025-03-05 | 22.81 | 22.98 | 22.31 | 22.84 | 2.0M |
| 2025-03-04 | 22.60 | 22.86 | 22.60 | 22.80 | 0.9M |
| 2025-03-03 | 22.41 | 22.97 | 22.41 | 22.65 | 1.8M |
| 2025-02-28 | 22.98 | 23.17 | 22.34 | 22.53 | 1.9M |
| 2025-02-27 | 23.29 | 23.49 | 22.89 | 23.17 | 2.3M |
| 2025-02-26 | 23.23 | 23.54 | 23.17 | 23.30 | 2.0M |
| 2025-02-25 | 22.80 | 23.65 | 22.70 | 23.14 | 3.4M |
| 2025-02-24 | 22.82 | 23.18 | 22.72 | 22.96 | 2.3M |
| 2025-02-21 | 22.65 | 22.85 | 22.30 | 22.84 | 2.2M |
| 2025-02-20 | 22.85 | 22.92 | 22.62 | 22.62 | 1.3M |
| 2025-02-19 | 22.36 | 22.88 | 22.36 | 22.86 | 1.6M |
| 2025-02-18 | 22.91 | 22.95 | 22.31 | 22.40 | 1.3M |
| 2025-02-17 | 22.62 | 23.10 | 22.62 | 22.86 | 1.7M |
| 2025-02-14 | 22.58 | 22.75 | 22.48 | 22.62 | 1.0M |
| 2025-02-13 | 22.71 | 22.86 | 22.36 | 22.58 | 1.7M |
| 2025-02-12 | 22.69 | 22.86 | 22.50 | 22.77 | 1.2M |
| 2025-02-11 | 22.86 | 23.07 | 22.70 | 22.78 | 1.2M |
| 2025-02-10 | 22.72 | 22.86 | 22.52 | 22.85 | 1.4M |
| 2025-02-07 | 22.53 | 22.75 | 22.42 | 22.66 | 1.7M |
| 2025-02-06 | 22.16 | 22.55 | 22.00 | 22.53 | 1.4M |
| 2025-02-05 | 22.20 | 22.35 | 21.86 | 22.15 | 1.4M |
| 2025-01-27 | 22.47 | 22.65 | 22.00 | 22.10 | 1.1M |
| 2025-01-24 | 22.58 | 22.68 | 22.25 | 22.47 | 1.6M |
| 2025-01-23 | 22.99 | 23.13 | 22.50 | 22.59 | 2.9M |
| 2025-01-22 | 22.63 | 23.05 | 22.45 | 22.90 | 2.3M |
| 2025-01-21 | 22.45 | 22.90 | 22.16 | 22.72 | 2.2M |
| 2025-01-20 | 22.22 | 22.99 | 22.10 | 22.30 | 2.6M |
| 2025-01-17 | 21.54 | 22.25 | 21.53 | 22.19 | 2.0M |
| 2025-01-16 | 21.12 | 21.84 | 21.12 | 21.80 | 2.5M |
| 2025-01-15 | 21.18 | 21.47 | 21.03 | 21.18 | 1.6M |
| 2025-01-14 | 20.42 | 21.10 | 20.42 | 21.08 | 1.6M |
| 2025-01-13 | 20.20 | 20.48 | 19.95 | 20.42 | 0.8M |
| 2025-01-10 | 20.86 | 21.20 | 20.40 | 20.41 | 1.0M |
| 2025-01-09 | 21.01 | 21.30 | 20.90 | 21.07 | 1.0M |
| 2025-01-08 | 20.95 | 21.13 | 20.39 | 20.95 | 1.3M |
| 2025-01-07 | 20.64 | 21.16 | 20.50 | 21.16 | 1.6M |
| 2025-01-06 | 20.61 | 21.10 | 20.21 | 20.64 | 1.6M |
| 2025-01-03 | 21.90 | 21.99 | 20.80 | 20.85 | 2.4M |
| 2025-01-02 | 22.70 | 22.85 | 21.77 | 21.93 | 2.1M |