27.37
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 32.07 | 32.67 | 31.86 | 32.42 | 3,628.1K |
| 09:35 | 32.35 | 32.60 | 32.04 | 32.04 | 1,956.3K |
| 09:40 | 32.05 | 32.36 | 32.04 | 32.36 | 1,260.3K |
| 09:45 | 32.36 | 32.47 | 32.32 | 32.47 | 829.3K |
| 09:50 | 32.52 | 32.96 | 32.40 | 32.92 | 2,090.9K |
| 09:55 | 32.86 | 33.09 | 32.60 | 32.86 | 1,945.7K |
| 10:00 | 32.88 | 32.92 | 32.51 | 32.51 | 1,088.8K |
| 10:05 | 32.51 | 32.87 | 32.42 | 32.87 | 949.1K |
| 10:10 | 32.90 | 33.30 | 32.88 | 33.24 | 1,816.1K |
| 10:15 | 33.24 | 33.24 | 33.01 | 33.01 | 802.0K |
| 10:20 | 33.02 | 33.30 | 32.94 | 33.30 | 705.7K |
| 10:25 | 33.33 | 34.21 | 33.33 | 34.07 | 3,023.7K |
| 10:30 | 34.08 | 34.29 | 33.67 | 34.29 | 1,413.5K |
| 10:35 | 34.30 | 34.50 | 34.13 | 34.34 | 1,561.7K |
| 10:40 | 34.34 | 34.35 | 34.01 | 34.18 | 751.2K |
| 10:45 | 34.17 | 34.29 | 34.11 | 34.11 | 476.4K |
| 10:50 | 34.11 | 34.30 | 34.01 | 34.30 | 525.1K |
| 10:55 | 34.30 | 34.45 | 34.18 | 34.20 | 369.3K |
| 11:00 | 34.19 | 34.98 | 34.19 | 34.98 | 674.4K |
| 11:05 | 34.98 | 35.00 | 34.44 | 34.44 | 895.0K |
| 11:10 | 34.42 | 34.62 | 34.28 | 34.28 | 393.3K |
| 11:15 | 34.25 | 34.48 | 34.11 | 34.34 | 487.6K |
| 11:20 | 34.30 | 34.43 | 34.20 | 34.42 | 247.4K |
| 11:25 | 34.42 | 34.44 | 34.16 | 34.33 | 274.9K |
| 13:00 | 34.34 | 34.50 | 34.21 | 34.22 | 471.7K |
| 13:05 | 34.20 | 34.22 | 34.00 | 34.02 | 487.1K |
| 13:10 | 34.02 | 34.20 | 33.99 | 33.99 | 397.2K |
| 13:15 | 33.97 | 34.00 | 33.65 | 33.71 | 743.6K |
| 13:20 | 33.71 | 33.97 | 33.69 | 33.97 | 390.0K |
| 13:25 | 33.92 | 34.13 | 33.83 | 34.13 | 196.3K |
| 13:30 | 34.16 | 34.21 | 33.90 | 33.93 | 241.4K |
| 13:35 | 33.90 | 33.91 | 33.88 | 33.88 | 210.6K |
| 13:40 | 33.90 | 34.36 | 33.88 | 34.21 | 327.0K |
| 13:45 | 34.22 | 34.22 | 33.91 | 33.93 | 219.4K |
| 13:50 | 33.93 | 34.17 | 33.92 | 34.14 | 196.1K |
| 13:55 | 34.11 | 34.13 | 34.00 | 34.13 | 187.1K |
| 14:00 | 34.13 | 34.52 | 34.13 | 34.39 | 517.4K |
| 14:05 | 34.38 | 34.39 | 33.99 | 34.16 | 310.3K |
| 14:10 | 34.17 | 34.37 | 34.17 | 34.21 | 274.5K |
| 14:15 | 34.21 | 34.24 | 34.19 | 34.21 | 178.9K |
| 14:20 | 34.21 | 34.30 | 34.19 | 34.30 | 236.9K |
| 14:25 | 34.30 | 34.30 | 34.25 | 34.28 | 267.8K |
| 14:30 | 34.28 | 34.35 | 34.28 | 34.35 | 324.4K |
| 14:35 | 34.35 | 34.50 | 34.28 | 34.28 | 525.5K |
| 14:40 | 34.28 | 34.32 | 34.26 | 34.32 | 403.1K |
| 14:45 | 34.31 | 34.40 | 34.31 | 34.40 | 511.8K |
| 14:50 | 34.40 | 34.96 | 34.40 | 34.56 | 1,195.1K |
| 14:55 | 34.55 | 34.55 | 34.47 | 34.52 | 1,324.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 27.48 | 27.80 | 27.03 | 27.37 | 10.9M |
| 2025-09-26 | 27.49 | 28.55 | 27.49 | 27.50 | 14.6M |
| 2025-09-25 | 28.25 | 29.27 | 27.82 | 27.87 | 22.3M |
| 2025-09-24 | 32.01 | 32.15 | 29.53 | 29.53 | 32.2M |
| 2025-09-23 | 33.49 | 34.49 | 32.07 | 32.81 | 29.9M |
| 2025-09-22 | 32.04 | 35.00 | 31.82 | 34.52 | 38.3M |
| 2025-09-19 | 29.98 | 33.50 | 29.70 | 32.42 | 42.2M |
| 2025-09-18 | 29.48 | 31.80 | 29.40 | 30.63 | 33.6M |
| 2025-09-17 | 30.36 | 30.58 | 29.76 | 29.79 | 19.0M |
| 2025-09-16 | 29.73 | 30.68 | 29.37 | 30.28 | 23.7M |
| 2025-09-15 | 29.40 | 30.64 | 29.38 | 29.97 | 19.8M |
| 2025-09-12 | 29.98 | 30.78 | 29.68 | 29.70 | 22.3M |
| 2025-09-11 | 30.16 | 30.88 | 29.63 | 30.14 | 28.3M |
| 2025-09-10 | 31.14 | 32.44 | 30.20 | 30.51 | 42.4M |
| 2025-09-09 | 29.00 | 31.45 | 28.41 | 31.45 | 43.5M |
| 2025-09-08 | 28.10 | 29.10 | 27.78 | 28.59 | 16.1M |
| 2025-09-05 | 26.96 | 28.45 | 26.81 | 28.18 | 20.5M |
| 2025-09-04 | 28.40 | 28.77 | 26.39 | 26.97 | 25.8M |
| 2025-09-03 | 29.90 | 30.88 | 28.90 | 29.02 | 26.0M |
| 2025-09-02 | 29.20 | 30.94 | 28.25 | 30.32 | 38.4M |
| 2025-09-01 | 28.88 | 29.65 | 28.77 | 29.25 | 27.9M |
| 2025-08-29 | 31.10 | 31.40 | 28.77 | 28.88 | 39.4M |
| 2025-08-28 | 33.96 | 34.43 | 31.26 | 31.86 | 38.0M |
| 2025-08-27 | 38.78 | 40.62 | 33.97 | 33.97 | 56.1M |
| 2025-08-26 | 32.68 | 36.93 | 32.68 | 36.93 | 26.6M |
| 2025-08-25 | 31.83 | 34.18 | 31.82 | 33.57 | 37.9M |
| 2025-08-22 | 31.80 | 33.86 | 31.67 | 32.00 | 36.6M |
| 2025-08-21 | 30.60 | 32.26 | 29.01 | 31.55 | 35.7M |
| 2025-08-20 | 30.86 | 33.45 | 30.23 | 31.44 | 32.2M |
| 2025-08-19 | 31.15 | 33.98 | 30.80 | 31.76 | 46.4M |
| 2025-08-18 | 31.50 | 32.21 | 30.58 | 31.74 | 37.8M |
| 2025-08-15 | 32.00 | 32.47 | 30.50 | 32.05 | 44.9M |
| 2025-08-14 | 34.08 | 34.97 | 31.60 | 32.65 | 51.1M |
| 2025-08-13 | 30.78 | 35.09 | 29.50 | 35.09 | 54.0M |
| 2025-08-12 | 29.71 | 32.81 | 28.98 | 31.90 | 53.6M |
| 2025-08-11 | 29.81 | 31.50 | 29.00 | 30.18 | 50.5M |
| 2025-08-08 | 30.08 | 31.79 | 28.33 | 29.77 | 59.9M |
| 2025-08-07 | 29.15 | 29.15 | 28.35 | 29.15 | 7.9M |
| 2025-08-06 | 26.00 | 26.50 | 25.00 | 26.50 | 27.1M |
| 2025-08-05 | 24.09 | 24.09 | 23.12 | 24.09 | 12.7M |
| 2025-08-04 | 20.30 | 21.90 | 20.30 | 21.90 | 13.5M |
| 2025-08-01 | 18.11 | 19.91 | 17.61 | 19.91 | 33.3M |
| 2025-07-31 | 18.94 | 19.24 | 17.90 | 18.10 | 32.9M |
| 2025-07-30 | 17.45 | 19.18 | 17.25 | 19.18 | 32.2M |
| 2025-07-29 | 17.50 | 17.70 | 17.29 | 17.44 | 7.3M |
| 2025-07-28 | 17.55 | 17.88 | 17.37 | 17.60 | 11.4M |
| 2025-07-25 | 17.17 | 17.60 | 17.05 | 17.51 | 11.9M |
| 2025-07-24 | 17.17 | 17.40 | 17.15 | 17.23 | 8.1M |
| 2025-07-23 | 17.51 | 17.53 | 17.15 | 17.18 | 11.3M |
| 2025-07-22 | 18.21 | 18.29 | 17.35 | 17.44 | 21.9M |
| 2025-07-21 | 18.63 | 19.39 | 18.15 | 18.19 | 19.8M |
| 2025-07-18 | 18.48 | 18.88 | 18.41 | 18.59 | 14.5M |
| 2025-07-17 | 17.80 | 19.35 | 17.68 | 18.64 | 25.3M |
| 2025-07-16 | 18.52 | 18.99 | 18.08 | 18.08 | 22.9M |
| 2025-07-15 | 18.28 | 19.01 | 18.02 | 18.52 | 33.8M |
| 2025-07-14 | 17.06 | 18.85 | 16.73 | 18.85 | 45.1M |
| 2025-07-11 | 17.22 | 17.88 | 17.06 | 17.14 | 19.1M |
| 2025-07-10 | 16.80 | 18.02 | 16.50 | 17.45 | 26.8M |
| 2025-07-09 | 17.99 | 18.35 | 16.91 | 17.46 | 37.4M |
| 2025-07-08 | 16.61 | 17.10 | 16.40 | 16.68 | 13.4M |
| 2025-07-07 | 16.26 | 16.75 | 16.15 | 16.63 | 9.7M |
| 2025-07-04 | 16.51 | 16.60 | 16.22 | 16.35 | 9.4M |
| 2025-07-03 | 16.03 | 16.83 | 15.99 | 16.54 | 18.6M |
| 2025-07-02 | 16.29 | 16.55 | 15.98 | 16.07 | 10.6M |
| 2025-07-01 | 16.15 | 16.48 | 15.90 | 16.00 | 13.5M |
| 2025-06-30 | 16.00 | 16.58 | 16.00 | 16.35 | 14.7M |
| 2025-06-27 | 15.88 | 16.84 | 15.81 | 16.45 | 20.7M |
| 2025-06-26 | 15.80 | 16.18 | 15.70 | 15.82 | 13.3M |
| 2025-06-25 | 15.50 | 16.24 | 15.40 | 15.84 | 14.7M |
| 2025-06-24 | 15.24 | 15.78 | 15.20 | 15.56 | 15.1M |
| 2025-06-23 | 14.40 | 15.09 | 14.35 | 15.01 | 9.4M |
| 2025-06-20 | 14.50 | 14.78 | 14.31 | 14.59 | 7.2M |
| 2025-06-19 | 14.79 | 15.12 | 14.60 | 14.62 | 10.2M |
| 2025-06-18 | 14.90 | 14.94 | 14.60 | 14.83 | 8.2M |
| 2025-06-17 | 15.18 | 15.24 | 14.83 | 14.99 | 8.8M |
| 2025-06-16 | 15.00 | 15.31 | 15.00 | 15.17 | 6.9M |
| 2025-06-13 | 16.10 | 16.10 | 15.25 | 15.27 | 15.3M |
| 2025-06-12 | 16.16 | 16.52 | 16.02 | 16.20 | 11.1M |
| 2025-06-11 | 16.78 | 16.92 | 16.38 | 16.44 | 13.9M |
| 2025-06-10 | 17.21 | 17.21 | 16.01 | 16.41 | 20.8M |
| 2025-06-09 | 17.04 | 17.57 | 16.92 | 17.20 | 14.3M |
| 2025-06-06 | 17.50 | 17.50 | 16.90 | 17.10 | 16.8M |
| 2025-06-05 | 16.87 | 17.70 | 16.54 | 17.57 | 28.7M |
| 2025-06-04 | 16.85 | 17.20 | 16.65 | 16.88 | 16.0M |
| 2025-06-03 | 16.51 | 17.09 | 16.51 | 16.95 | 20.1M |
| 2025-05-30 | 17.30 | 17.49 | 16.71 | 16.85 | 25.0M |
| 2025-05-29 | 17.12 | 17.65 | 16.99 | 17.45 | 38.8M |
| 2025-05-28 | 16.92 | 17.95 | 16.73 | 17.27 | 52.4M |
| 2025-05-27 | 15.19 | 16.71 | 14.92 | 16.71 | 36.9M |
| 2025-05-26 | 15.29 | 15.32 | 14.90 | 15.19 | 14.6M |
| 2025-05-23 | 15.43 | 16.45 | 15.20 | 15.20 | 20.4M |
| 2025-05-22 | 15.85 | 16.17 | 15.43 | 15.46 | 13.3M |
| 2025-05-21 | 16.10 | 16.26 | 15.87 | 15.94 | 15.1M |
| 2025-05-20 | 15.93 | 16.58 | 15.58 | 16.22 | 29.4M |
| 2025-05-19 | 15.45 | 16.27 | 14.95 | 15.98 | 23.1M |
| 2025-05-16 | 15.28 | 15.65 | 15.16 | 15.42 | 12.5M |
| 2025-05-15 | 15.66 | 15.72 | 15.20 | 15.43 | 10.2M |
| 2025-05-14 | 15.63 | 15.95 | 15.57 | 15.68 | 13.5M |
| 2025-05-13 | 16.10 | 16.11 | 15.59 | 15.62 | 12.5M |
| 2025-05-12 | 15.83 | 16.47 | 15.80 | 15.99 | 21.3M |
| 2025-05-09 | 15.66 | 15.86 | 15.27 | 15.57 | 15.9M |
| 2025-05-08 | 15.76 | 16.08 | 15.67 | 15.79 | 16.1M |
| 2025-05-07 | 16.10 | 16.25 | 15.55 | 15.78 | 28.5M |
| 2025-05-06 | 15.30 | 15.99 | 15.19 | 15.92 | 29.9M |
| 2025-04-30 | 14.60 | 15.46 | 14.50 | 15.21 | 25.5M |
| 2025-04-29 | 14.27 | 14.85 | 14.15 | 14.60 | 18.6M |
| 2025-04-28 | 14.67 | 14.70 | 14.16 | 14.18 | 12.0M |
| 2025-04-25 | 14.73 | 14.96 | 14.48 | 14.74 | 19.1M |
| 2025-04-24 | 15.11 | 15.36 | 14.67 | 14.73 | 33.6M |
| 2025-04-23 | 13.95 | 15.11 | 13.86 | 15.11 | 24.4M |
| 2025-04-22 | 14.08 | 14.20 | 13.69 | 13.74 | 9.0M |
| 2025-04-21 | 13.35 | 14.08 | 13.25 | 13.92 | 14.0M |
| 2025-04-18 | 13.54 | 13.65 | 13.29 | 13.35 | 10.0M |
| 2025-04-17 | 13.55 | 13.96 | 13.52 | 13.53 | 14.7M |
| 2025-04-16 | 13.80 | 14.21 | 13.41 | 13.83 | 18.5M |
| 2025-04-15 | 14.10 | 14.26 | 13.60 | 13.89 | 16.8M |
| 2025-04-14 | 13.90 | 14.30 | 13.79 | 13.91 | 18.7M |
| 2025-04-11 | 13.54 | 13.99 | 13.33 | 13.69 | 20.9M |
| 2025-04-10 | 13.35 | 14.10 | 13.12 | 13.54 | 28.5M |
| 2025-04-09 | 11.56 | 13.09 | 11.01 | 13.09 | 22.0M |
| 2025-04-08 | 12.88 | 13.12 | 11.84 | 11.90 | 24.2M |
| 2025-04-07 | 13.51 | 13.94 | 13.15 | 13.15 | 9.8M |
| 2025-04-03 | 14.79 | 15.57 | 14.60 | 14.61 | 18.5M |
| 2025-04-02 | 14.68 | 15.30 | 14.50 | 15.04 | 22.8M |
| 2025-04-01 | 15.13 | 15.18 | 14.54 | 14.60 | 15.8M |
| 2025-03-31 | 15.13 | 15.13 | 14.47 | 15.00 | 20.6M |
| 2025-03-28 | 15.99 | 16.55 | 15.09 | 15.13 | 29.9M |
| 2025-03-27 | 16.09 | 17.28 | 15.69 | 16.31 | 34.9M |
| 2025-03-26 | 15.80 | 17.28 | 15.80 | 16.30 | 33.1M |
| 2025-03-25 | 18.39 | 19.49 | 16.72 | 16.73 | 41.2M |
| 2025-03-24 | 19.18 | 19.91 | 18.39 | 18.58 | 44.2M |
| 2025-03-21 | 19.98 | 20.43 | 19.11 | 20.43 | 65.3M |
| 2025-03-20 | 16.77 | 18.57 | 16.67 | 18.57 | 16.8M |
| 2025-03-19 | 16.00 | 17.51 | 15.87 | 16.88 | 43.5M |
| 2025-03-18 | 15.68 | 16.42 | 15.30 | 16.20 | 39.5M |
| 2025-03-17 | 16.34 | 16.59 | 15.59 | 15.68 | 48.8M |
| 2025-03-14 | 14.06 | 15.71 | 13.55 | 15.71 | 27.3M |
| 2025-03-13 | 15.08 | 15.48 | 14.03 | 14.28 | 20.9M |
| 2025-03-12 | 15.40 | 15.59 | 15.18 | 15.26 | 21.3M |
| 2025-03-11 | 14.66 | 15.99 | 14.59 | 15.50 | 26.0M |
| 2025-03-10 | 14.68 | 15.24 | 14.45 | 15.01 | 23.3M |
| 2025-03-07 | 14.60 | 15.09 | 14.44 | 14.66 | 19.5M |
| 2025-03-06 | 14.74 | 15.40 | 14.62 | 14.75 | 31.9M |
| 2025-03-05 | 13.95 | 15.55 | 13.95 | 14.88 | 31.6M |
| 2025-03-04 | 13.59 | 14.85 | 13.42 | 14.31 | 27.1M |
| 2025-03-03 | 13.80 | 14.29 | 13.47 | 13.80 | 21.5M |
| 2025-02-28 | 13.83 | 14.31 | 13.28 | 13.93 | 29.4M |
| 2025-02-27 | 14.45 | 14.66 | 13.61 | 13.90 | 32.1M |
| 2025-02-26 | 13.14 | 14.40 | 13.10 | 14.40 | 27.1M |
| 2025-02-25 | 12.87 | 13.20 | 12.77 | 13.09 | 11.0M |
| 2025-02-24 | 13.27 | 13.36 | 12.93 | 12.99 | 13.5M |
| 2025-02-21 | 12.96 | 13.46 | 12.91 | 13.19 | 17.8M |
| 2025-02-20 | 13.10 | 13.21 | 12.88 | 13.04 | 18.5M |
| 2025-02-19 | 12.48 | 13.76 | 12.41 | 13.41 | 35.2M |
| 2025-02-18 | 11.98 | 13.23 | 11.92 | 12.87 | 29.0M |
| 2025-02-17 | 11.87 | 12.04 | 11.87 | 12.03 | 3.9M |
| 2025-02-14 | 11.98 | 12.15 | 11.84 | 11.90 | 4.3M |
| 2025-02-13 | 12.25 | 12.42 | 11.98 | 12.00 | 5.6M |
| 2025-02-12 | 12.10 | 12.35 | 11.98 | 12.29 | 7.9M |
| 2025-02-11 | 12.12 | 12.14 | 11.95 | 12.04 | 3.6M |
| 2025-02-10 | 11.95 | 12.13 | 11.90 | 12.11 | 5.1M |
| 2025-02-07 | 12.13 | 12.21 | 11.93 | 12.08 | 6.1M |
| 2025-02-06 | 11.71 | 12.14 | 11.61 | 12.12 | 5.3M |
| 2025-02-05 | 11.49 | 11.75 | 11.49 | 11.72 | 2.9M |
| 2025-01-27 | 11.76 | 11.88 | 11.43 | 11.49 | 3.7M |
| 2025-01-24 | 11.54 | 11.77 | 11.40 | 11.75 | 4.5M |
| 2025-01-23 | 11.69 | 11.81 | 11.35 | 11.50 | 5.4M |
| 2025-01-22 | 11.67 | 11.85 | 11.54 | 11.60 | 3.5M |
| 2025-01-21 | 11.84 | 11.97 | 11.61 | 11.77 | 3.3M |
| 2025-01-20 | 11.73 | 11.84 | 11.58 | 11.69 | 3.8M |
| 2025-01-17 | 11.53 | 12.35 | 11.50 | 11.63 | 6.1M |
| 2025-01-16 | 11.69 | 11.98 | 11.50 | 11.58 | 4.2M |
| 2025-01-15 | 11.66 | 11.78 | 11.54 | 11.63 | 4.4M |
| 2025-01-14 | 11.03 | 11.67 | 11.03 | 11.66 | 7.0M |
| 2025-01-13 | 10.67 | 11.20 | 10.56 | 11.03 | 5.2M |
| 2025-01-10 | 11.16 | 11.36 | 10.81 | 10.83 | 5.8M |
| 2025-01-09 | 10.87 | 11.38 | 10.74 | 11.15 | 7.7M |
| 2025-01-08 | 10.67 | 10.97 | 10.34 | 10.88 | 5.2M |
| 2025-01-07 | 10.66 | 10.77 | 10.46 | 10.77 | 4.1M |
| 2025-01-06 | 10.52 | 10.68 | 10.18 | 10.47 | 4.0M |
| 2025-01-03 | 11.41 | 11.49 | 10.57 | 10.59 | 7.6M |
| 2025-01-02 | 11.73 | 11.93 | 11.24 | 11.39 | 6.9M |