27.34
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2022-12-30 | 18.38 | 19.29 | 18.16 | 18.57 | 1.1M |
2022-12-29 | 17.07 | 18.40 | 16.81 | 18.38 | 1.2M |
2022-12-28 | 17.23 | 17.55 | 16.78 | 17.08 | 1.3M |
2022-12-27 | 16.92 | 17.68 | 16.88 | 17.46 | 1.0M |
2022-12-23 | 16.40 | 17.08 | 16.04 | 16.82 | 4.9M |
2022-12-22 | 17.95 | 18.06 | 16.22 | 16.29 | 5.9M |
2022-12-21 | 18.26 | 18.98 | 17.80 | 17.90 | 2.1M |
2022-12-20 | 18.30 | 18.46 | 17.94 | 18.25 | 1.0M |
2022-12-19 | 18.78 | 19.12 | 18.30 | 18.35 | 0.9M |
2022-12-16 | 19.30 | 19.53 | 18.60 | 18.77 | 1.0M |
2022-12-15 | 20.24 | 20.60 | 19.09 | 19.30 | 1.4M |
2022-12-14 | 20.46 | 20.66 | 19.87 | 20.46 | 1.0M |
2022-12-13 | 19.50 | 21.02 | 19.24 | 20.54 | 2.2M |
2022-12-12 | 19.68 | 19.70 | 18.77 | 19.45 | 1.0M |
2022-12-09 | 19.80 | 20.26 | 19.40 | 19.82 | 1.4M |
2022-12-08 | 20.40 | 20.62 | 17.95 | 19.63 | 4.1M |
2022-12-07 | 20.60 | 20.96 | 19.90 | 20.40 | 4.2M |
2022-12-06 | 22.50 | 22.56 | 21.54 | 22.00 | 0.7M |
2022-12-05 | 22.32 | 23.28 | 22.00 | 22.62 | 0.9M |
2022-12-02 | 21.58 | 22.66 | 21.40 | 22.66 | 0.8M |
2022-12-01 | 20.56 | 22.32 | 20.56 | 21.58 | 1.8M |
2022-11-30 | 21.52 | 21.54 | 19.91 | 19.99 | 5.9M |
2022-11-29 | 21.46 | 21.96 | 20.44 | 21.34 | 1.2M |
2022-11-28 | 20.76 | 21.90 | 20.40 | 21.44 | 1.5M |
2022-11-25 | 20.48 | 20.76 | 19.88 | 20.76 | 1.3M |
2022-11-24 | 19.10 | 21.32 | 18.99 | 20.48 | 2.0M |
2022-11-23 | 19.36 | 19.70 | 18.70 | 19.33 | 2.5M |
2022-11-22 | 19.48 | 20.24 | 19.16 | 19.36 | 1.4M |
2022-11-21 | 21.62 | 21.62 | 19.80 | 19.88 | 0.9M |
2022-11-18 | 21.14 | 21.68 | 20.46 | 21.18 | 1.0M |
2022-11-17 | 21.42 | 22.14 | 21.02 | 21.04 | 0.8M |
2022-11-16 | 22.96 | 23.10 | 21.44 | 21.44 | 1.7M |
2022-11-15 | 25.00 | 25.16 | 23.02 | 23.18 | 1.7M |
2022-11-14 | 25.50 | 25.60 | 23.92 | 25.00 | 1.4M |
2022-11-11 | 23.38 | 25.00 | 22.36 | 25.00 | 2.4M |
2022-11-10 | 21.36 | 22.90 | 19.94 | 22.90 | 3.1M |
2022-11-09 | 21.50 | 21.66 | 20.84 | 21.44 | 1.4M |
2022-11-08 | 20.34 | 21.70 | 19.75 | 21.56 | 1.7M |
2022-11-07 | 19.40 | 20.42 | 18.83 | 20.34 | 1.9M |
2022-11-04 | 18.34 | 19.51 | 18.34 | 19.42 | 0.9M |
2022-11-03 | 18.98 | 19.30 | 18.25 | 18.32 | 1.5M |
2022-11-02 | 19.80 | 19.90 | 18.59 | 19.18 | 1.8M |
2022-11-01 | 18.59 | 20.10 | 18.59 | 19.68 | 2.5M |
2022-10-31 | 17.26 | 18.67 | 16.85 | 18.52 | 3.0M |
2022-10-28 | 16.66 | 17.25 | 15.71 | 17.25 | 2.1M |
2022-10-27 | 16.51 | 17.69 | 16.25 | 16.66 | 1.3M |
2022-10-26 | 16.56 | 17.12 | 16.34 | 16.50 | 0.8M |
2022-10-25 | 15.89 | 16.75 | 15.51 | 16.56 | 1.5M |
2022-10-24 | 16.02 | 16.29 | 15.16 | 15.89 | 1.9M |
2022-10-21 | 16.42 | 17.12 | 16.01 | 16.14 | 1.9M |
2022-10-20 | 15.36 | 16.71 | 14.90 | 16.50 | 1.4M |
2022-10-19 | 16.28 | 16.36 | 15.48 | 15.48 | 1.3M |
2022-10-18 | 16.50 | 17.02 | 16.00 | 16.43 | 2.2M |
2022-10-17 | 15.89 | 16.43 | 14.89 | 16.17 | 2.4M |
2022-10-14 | 15.05 | 15.88 | 14.10 | 15.57 | 4.0M |
2022-10-13 | 12.85 | 14.32 | 12.38 | 14.32 | 3.7M |
2022-10-12 | 13.04 | 14.77 | 12.60 | 12.85 | 5.8M |
2022-10-11 | 13.51 | 13.60 | 12.90 | 13.17 | 0.9M |
2022-10-10 | 13.04 | 13.85 | 12.95 | 13.15 | 1.3M |
2022-10-07 | 14.49 | 14.49 | 13.20 | 13.26 | 0.8M |
2022-10-06 | 14.40 | 14.80 | 14.00 | 14.30 | 1.1M |
2022-10-05 | 15.41 | 15.41 | 13.70 | 13.72 | 1.3M |
2022-10-04 | 14.98 | 15.47 | 14.59 | 15.37 | 1.3M |
2022-10-03 | 14.00 | 15.00 | 13.80 | 14.89 | 1.4M |
2022-09-30 | 13.56 | 14.44 | 13.03 | 14.36 | 3.2M |
2022-09-29 | 16.55 | 16.59 | 12.88 | 13.37 | 5.1M |
2022-09-28 | 16.38 | 17.02 | 15.59 | 16.97 | 1.6M |
2022-09-27 | 17.03 | 17.27 | 16.25 | 16.61 | 0.9M |
2022-09-26 | 16.93 | 17.50 | 16.57 | 16.88 | 1.2M |
2022-09-23 | 16.28 | 17.14 | 15.99 | 16.93 | 1.6M |
2022-09-22 | 16.90 | 16.95 | 16.19 | 16.23 | 0.9M |
2022-09-21 | 17.01 | 17.21 | 16.63 | 17.14 | 0.9M |
2022-09-20 | 18.46 | 18.57 | 17.00 | 17.00 | 1.1M |
2022-09-19 | 18.39 | 18.55 | 18.03 | 18.46 | 0.6M |
2022-09-16 | 17.97 | 18.43 | 17.78 | 18.41 | 1.0M |
2022-09-15 | 18.02 | 18.64 | 17.49 | 18.38 | 1.2M |
2022-09-14 | 18.60 | 19.33 | 17.93 | 18.01 | 1.4M |
2022-09-13 | 19.18 | 19.81 | 18.47 | 18.74 | 2.2M |
2022-09-12 | 21.02 | 21.12 | 18.77 | 19.04 | 5.6M |
2022-09-09 | 20.34 | 21.68 | 20.30 | 21.50 | 0.8M |
2022-09-08 | 21.00 | 21.44 | 19.80 | 20.36 | 1.0M |
2022-09-07 | 21.10 | 21.34 | 20.38 | 20.96 | 1.1M |
2022-09-06 | 21.34 | 22.36 | 20.50 | 21.10 | 1.0M |
2022-09-05 | 21.64 | 21.74 | 20.88 | 21.26 | 1.1M |
2022-09-02 | 22.78 | 22.90 | 21.40 | 22.16 | 2.8M |
2022-09-01 | 23.62 | 23.70 | 22.34 | 22.34 | 1.0M |
2022-08-31 | 24.54 | 24.70 | 23.68 | 23.74 | 1.0M |
2022-08-30 | 24.20 | 25.10 | 23.90 | 24.18 | 1.2M |
2022-08-29 | 23.30 | 24.46 | 23.06 | 24.30 | 3.0M |
2022-08-26 | 25.56 | 25.56 | 23.66 | 23.80 | 1.8M |
2022-08-25 | 25.32 | 25.44 | 24.16 | 25.04 | 1.7M |
2022-08-24 | 25.70 | 25.76 | 24.66 | 25.00 | 1.7M |
2022-08-23 | 25.62 | 26.36 | 25.22 | 25.60 | 0.6M |
2022-08-22 | 27.02 | 27.22 | 25.42 | 25.62 | 1.0M |
2022-08-19 | 28.32 | 28.44 | 26.94 | 27.02 | 1.1M |
2022-08-18 | 29.78 | 29.80 | 27.88 | 28.32 | 1.6M |
2022-08-17 | 31.92 | 32.06 | 29.60 | 29.64 | 1.4M |
2022-08-16 | 33.00 | 33.00 | 31.58 | 31.94 | 0.7M |
2022-08-15 | 35.10 | 35.24 | 32.32 | 32.56 | 1.1M |
2022-08-12 | 34.00 | 35.36 | 34.00 | 34.58 | 0.9M |
2022-08-11 | 33.92 | 35.54 | 32.64 | 35.00 | 1.1M |
2022-08-10 | 32.00 | 33.64 | 31.20 | 33.64 | 1.7M |
2022-08-09 | 34.16 | 34.68 | 31.86 | 31.92 | 1.2M |
2022-08-08 | 32.54 | 34.14 | 32.30 | 34.08 | 1.2M |
2022-08-05 | 33.66 | 34.50 | 32.02 | 32.42 | 1.4M |
2022-08-04 | 33.10 | 34.28 | 32.82 | 33.34 | 1.3M |
2022-08-03 | 31.80 | 33.00 | 31.42 | 33.00 | 1.3M |
2022-08-02 | 34.00 | 34.08 | 31.60 | 31.68 | 1.3M |
2022-08-01 | 34.60 | 34.70 | 33.36 | 34.08 | 0.9M |
2022-07-29 | 33.44 | 35.20 | 33.14 | 34.58 | 1.0M |
2022-07-28 | 33.02 | 33.28 | 31.96 | 32.90 | 1.7M |
2022-07-27 | 32.52 | 32.98 | 32.00 | 32.40 | 1.1M |
2022-07-26 | 35.60 | 35.60 | 32.22 | 32.22 | 0.9M |
2022-07-25 | 37.76 | 37.80 | 35.30 | 35.40 | 0.8M |
2022-07-22 | 36.80 | 38.78 | 36.14 | 37.72 | 1.1M |
2022-07-21 | 35.50 | 36.84 | 34.58 | 36.70 | 1.5M |
2022-07-20 | 34.40 | 37.10 | 33.72 | 35.16 | 2.6M |
2022-07-19 | 31.90 | 32.12 | 30.64 | 31.70 | 1.1M |
2022-07-18 | 30.86 | 31.70 | 30.62 | 31.54 | 0.6M |
2022-07-15 | 32.44 | 32.44 | 30.10 | 30.38 | 0.4M |
2022-07-14 | 31.80 | 32.58 | 31.24 | 31.70 | 0.5M |
2022-07-13 | 32.32 | 32.72 | 31.28 | 31.80 | 0.5M |
2022-07-12 | 32.90 | 32.90 | 30.66 | 32.30 | 0.6M |
2022-07-11 | 33.40 | 34.56 | 32.26 | 32.46 | 0.5M |
2022-07-08 | 33.94 | 34.82 | 33.04 | 34.10 | 0.4M |
2022-07-07 | 33.02 | 34.16 | 32.34 | 33.94 | 0.4M |
2022-07-06 | 32.24 | 33.28 | 31.28 | 32.98 | 0.5M |
2022-07-05 | 31.06 | 33.08 | 30.80 | 31.66 | 0.8M |
2022-07-04 | 34.44 | 34.44 | 30.78 | 30.78 | 1.0M |
2022-07-01 | 32.42 | 34.06 | 31.78 | 32.84 | 0.9M |
2022-06-30 | 33.76 | 33.76 | 31.52 | 32.42 | 0.9M |
2022-06-29 | 34.10 | 34.66 | 33.24 | 33.76 | 0.5M |
2022-06-28 | 35.24 | 35.54 | 34.24 | 34.40 | 0.5M |
2022-06-27 | 34.50 | 36.50 | 34.44 | 35.24 | 0.6M |
2022-06-23 | 34.16 | 34.16 | 33.00 | 33.76 | 0.6M |
2022-06-22 | 33.82 | 34.18 | 32.40 | 33.40 | 0.7M |
2022-06-21 | 35.50 | 35.56 | 33.76 | 34.08 | 0.5M |
2022-06-20 | 34.66 | 35.90 | 34.26 | 34.90 | 1.0M |
2022-06-17 | 34.50 | 35.52 | 33.76 | 34.12 | 1.9M |
2022-06-16 | 35.94 | 36.38 | 33.32 | 33.40 | 1.4M |
2022-06-15 | 35.60 | 36.80 | 34.94 | 36.36 | 1.0M |
2022-06-14 | 39.86 | 40.08 | 35.18 | 35.50 | 2.2M |
2022-06-13 | 38.94 | 39.60 | 36.56 | 39.28 | 2.2M |
2022-06-10 | 39.00 | 40.40 | 38.12 | 39.36 | 1.8M |
2022-06-09 | 43.00 | 44.00 | 38.62 | 38.70 | 3.2M |
2022-06-08 | 44.84 | 45.84 | 44.18 | 45.06 | 0.9M |
2022-06-07 | 45.90 | 46.66 | 43.30 | 44.66 | 1.2M |
2022-06-03 | 48.00 | 48.00 | 45.24 | 45.24 | 0.7M |
2022-06-02 | 48.00 | 48.00 | 45.20 | 46.98 | 0.8M |
2022-06-01 | 51.20 | 51.20 | 47.52 | 47.56 | 0.8M |
2022-05-31 | 52.40 | 52.80 | 50.35 | 50.40 | 0.9M |
2022-05-30 | 51.80 | 55.20 | 51.35 | 52.70 | 0.6M |
2022-05-27 | 49.48 | 51.65 | 49.06 | 51.55 | 9.0M |
2022-05-25 | 50.00 | 50.30 | 48.08 | 48.44 | 0.3M |
2022-05-24 | 51.50 | 51.95 | 49.18 | 49.20 | 0.6M |
2022-05-23 | 53.80 | 54.80 | 51.80 | 51.80 | 0.3M |
2022-05-20 | 54.50 | 56.25 | 52.80 | 53.10 | 0.5M |
2022-05-19 | 54.00 | 54.65 | 52.65 | 54.35 | 0.8M |
2022-05-18 | 58.80 | 60.00 | 54.95 | 54.95 | 0.4M |
2022-05-17 | 58.65 | 60.60 | 57.90 | 58.60 | 0.2M |
2022-05-16 | 58.15 | 58.60 | 56.25 | 57.30 | 0.5M |
2022-05-13 | 56.20 | 58.70 | 55.30 | 58.15 | 0.4M |
2022-05-12 | 52.90 | 56.80 | 51.95 | 56.20 | 1.4M |
2022-05-11 | 54.05 | 57.20 | 53.55 | 54.05 | 1.0M |
2022-05-10 | 52.00 | 55.80 | 52.00 | 54.05 | 0.8M |
2022-05-09 | 57.50 | 58.15 | 51.25 | 51.25 | 0.6M |
2022-05-06 | 61.50 | 61.50 | 56.60 | 58.15 | 0.8M |
2022-05-05 | 65.00 | 66.95 | 61.70 | 61.70 | 0.8M |
2022-05-04 | 61.00 | 64.75 | 60.65 | 63.20 | 1.7M |
2022-05-03 | 65.50 | 67.15 | 64.30 | 65.00 | 0.2M |
2022-05-02 | 68.15 | 68.15 | 63.75 | 65.50 | 0.3M |
2022-04-29 | 66.50 | 69.20 | 66.50 | 68.40 | 0.6M |
2022-04-28 | 67.05 | 67.85 | 64.30 | 67.00 | 0.8M |
2022-04-27 | 63.00 | 70.65 | 60.00 | 66.80 | 1.6M |
2022-04-26 | 66.10 | 67.20 | 63.70 | 64.45 | 0.5M |
2022-04-25 | 62.75 | 67.10 | 62.60 | 66.10 | 0.9M |
2022-04-22 | 63.20 | 66.30 | 62.15 | 65.70 | 0.7M |
2022-04-21 | 60.00 | 66.05 | 59.30 | 65.00 | 1.3M |
2022-04-20 | 56.60 | 57.75 | 55.25 | 56.90 | 1.2M |
2022-04-19 | 58.00 | 58.00 | 54.50 | 56.60 | 0.6M |
2022-04-14 | 55.85 | 58.30 | 55.75 | 58.20 | 0.4M |
2022-04-13 | 58.30 | 58.30 | 55.45 | 56.00 | 0.8M |
2022-04-12 | 58.95 | 59.55 | 57.35 | 58.30 | 0.9M |
2022-04-11 | 60.00 | 60.60 | 58.20 | 58.95 | 0.5M |
2022-04-08 | 63.10 | 63.90 | 59.20 | 60.05 | 0.5M |
2022-04-07 | 65.00 | 65.20 | 63.10 | 63.10 | 0.3M |
2022-04-06 | 66.40 | 67.05 | 63.00 | 63.65 | 0.3M |
2022-04-05 | 69.50 | 69.65 | 66.40 | 66.40 | 0.3M |
2022-04-04 | 64.65 | 68.60 | 64.40 | 68.00 | 0.3M |
2022-04-01 | 62.40 | 65.35 | 62.20 | 64.40 | 0.6M |
2022-03-31 | 65.10 | 65.35 | 62.25 | 62.50 | 0.6M |
2022-03-30 | 68.00 | 68.30 | 64.90 | 65.25 | 0.6M |
2022-03-29 | 64.00 | 68.20 | 64.00 | 68.00 | 1.0M |
2022-03-28 | 65.45 | 66.20 | 62.95 | 64.25 | 0.8M |
2022-03-25 | 69.30 | 69.95 | 65.20 | 65.20 | 1.0M |
2022-03-24 | 71.85 | 72.10 | 68.15 | 69.55 | 0.7M |
2022-03-23 | 75.30 | 75.30 | 70.70 | 72.10 | 0.6M |
2022-03-22 | 73.90 | 75.20 | 72.90 | 74.25 | 0.5M |
2022-03-21 | 77.90 | 77.90 | 73.85 | 75.60 | 0.6M |
2022-03-18 | 74.00 | 78.10 | 74.00 | 77.90 | 0.8M |
2022-03-17 | 74.70 | 76.55 | 73.10 | 74.00 | 0.5M |
2022-03-16 | 73.00 | 74.65 | 71.40 | 74.65 | 0.9M |
2022-03-15 | 77.20 | 77.20 | 71.10 | 71.20 | 1.3M |
2022-03-14 | 74.95 | 78.95 | 72.65 | 77.45 | 1.0M |
2022-03-11 | 76.30 | 78.65 | 72.60 | 74.95 | 1.3M |
2022-03-10 | 82.10 | 84.05 | 75.60 | 76.00 | 0.7M |
2022-03-09 | 77.60 | 82.70 | 75.75 | 82.20 | 0.7M |
2022-03-08 | 75.90 | 77.55 | 72.35 | 75.00 | 1.4M |
2022-03-07 | 85.15 | 85.15 | 76.10 | 76.35 | 2.2M |
2022-03-04 | 83.75 | 88.25 | 82.20 | 86.90 | 3.0M |
2022-03-03 | 84.15 | 88.60 | 83.60 | 85.00 | 1.3M |
2022-03-02 | 82.10 | 88.25 | 82.00 | 86.95 | 1.0M |
2022-03-01 | 85.00 | 85.65 | 82.40 | 84.10 | 0.4M |
2022-02-28 | 78.65 | 85.00 | 76.95 | 85.00 | 0.8M |
2022-02-25 | 78.00 | 79.75 | 75.40 | 78.65 | 0.5M |
2022-02-24 | 71.10 | 78.10 | 70.50 | 76.80 | 0.6M |
2022-02-23 | 81.10 | 83.10 | 75.40 | 76.00 | 0.7M |
2022-02-22 | 81.00 | 83.95 | 78.85 | 82.20 | 0.4M |
2022-02-21 | 89.00 | 89.90 | 81.05 | 81.65 | 0.7M |
2022-02-18 | 89.20 | 90.85 | 87.00 | 87.30 | 0.8M |
2022-02-17 | 93.00 | 94.05 | 90.00 | 90.25 | 0.6M |
2022-02-16 | 94.00 | 94.65 | 92.35 | 93.10 | 0.4M |
2022-02-15 | 91.60 | 94.05 | 90.80 | 92.80 | 0.5M |
2022-02-14 | 92.00 | 92.20 | 89.35 | 91.55 | 0.5M |
2022-02-11 | 95.60 | 95.90 | 93.60 | 95.00 | 0.5M |
2022-02-10 | 95.00 | 98.35 | 94.60 | 97.70 | 0.6M |
2022-02-09 | 92.15 | 95.90 | 91.50 | 94.90 | 0.6M |
2022-02-08 | 90.45 | 91.00 | 89.55 | 91.00 | 0.8M |
2022-02-07 | 90.30 | 91.70 | 88.60 | 90.45 | 0.4M |
2022-02-04 | 89.00 | 89.60 | 87.35 | 89.00 | 0.6M |
2022-02-03 | 89.00 | 89.00 | 86.35 | 88.05 | 0.5M |
2022-02-02 | 86.90 | 90.10 | 86.05 | 89.20 | 0.5M |
2022-02-01 | 89.00 | 89.95 | 83.10 | 86.50 | 0.9M |
2022-01-31 | 93.00 | 95.45 | 86.20 | 88.55 | 1.1M |
2022-01-28 | 85.00 | 94.95 | 83.25 | 91.60 | 3.6M |
2022-01-27 | 78.00 | 80.25 | 77.30 | 78.00 | 1.1M |
2022-01-26 | 78.95 | 81.85 | 78.95 | 79.00 | 0.5M |
2022-01-25 | 79.50 | 81.95 | 77.80 | 78.55 | 0.4M |
2022-01-24 | 85.45 | 85.45 | 78.00 | 78.90 | 0.5M |
2022-01-21 | 87.85 | 88.00 | 83.10 | 84.70 | 0.3M |
2022-01-20 | 86.75 | 89.10 | 86.10 | 88.50 | 0.2M |
2022-01-19 | 84.85 | 87.65 | 84.05 | 86.75 | 0.3M |
2022-01-18 | 88.00 | 88.00 | 84.25 | 85.60 | 0.4M |
2022-01-17 | 88.00 | 89.05 | 86.35 | 88.00 | 0.2M |
2022-01-14 | 91.55 | 91.55 | 86.30 | 88.15 | 0.5M |
2022-01-13 | 91.65 | 94.20 | 90.80 | 91.55 | 0.3M |
2022-01-12 | 92.50 | 93.40 | 91.45 | 91.80 | 0.2M |
2022-01-11 | 89.00 | 92.95 | 88.85 | 92.35 | 0.4M |
2022-01-10 | 92.00 | 92.80 | 88.20 | 88.65 | 0.3M |
2022-01-07 | 96.05 | 96.05 | 91.30 | 91.65 | 0.6M |
2022-01-05 | 97.05 | 97.35 | 95.90 | 96.90 | 0.1M |
2022-01-04 | 99.50 | 100.90 | 95.40 | 96.50 | 0.4M |
2022-01-03 | 95.60 | 99.45 | 95.05 | 99.40 | 0.3M |