에브리봇 (270660)

270660
🏛️ 대한민국 →
20,400.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 19,450.00 19,750.00 19,000.00 19,750.00 0.7M
2021-12-29 19,425.00 19,925.00 18,750.00 19,000.00 2.4M
2021-12-28 19,200.00 20,275.00 18,025.00 18,950.00 7.8M
2021-12-27 14,100.00 17,950.00 13,800.00 17,950.00 6.4M
2021-12-24 13,850.00 14,300.00 13,825.00 13,825.00 0.4M
2021-12-23 14,225.00 14,550.00 13,550.00 14,050.00 0.9M
2021-12-22 15,100.00 15,600.00 14,200.00 14,450.00 1.2M
2021-12-21 13,250.00 14,975.00 13,125.00 14,650.00 3.2M
2021-12-20 13,925.00 14,300.00 12,975.00 13,000.00 0.7M
2021-12-19 27,250.00 27,250.00 27,250.00 27,250.00 0.0M
2021-12-17 14,000.00 15,225.00 13,450.00 13,625.00 4.9M
2021-12-16 12,275.00 14,050.00 12,175.00 12,825.00 3.0M
2021-12-15 12,250.00 12,550.00 11,975.00 12,150.00 0.3M
2021-12-14 12,250.00 12,350.00 11,925.00 12,175.00 0.1M
2021-12-13 11,575.00 13,150.00 11,400.00 12,000.00 0.6M
2021-12-10 11,725.00 11,725.00 11,375.00 11,550.00 0.0M
2021-12-09 11,800.00 11,825.00 11,475.00 11,600.00 0.1M
2021-12-08 11,600.00 11,900.00 11,400.00 11,625.00 0.0M
2021-12-07 11,700.00 11,700.00 11,350.00 11,475.00 0.0M
2021-12-06 11,250.00 11,600.00 11,000.00 11,500.00 0.0M
2021-12-03 11,350.00 11,350.00 11,050.00 11,150.00 0.0M
2021-12-02 10,950.00 11,150.00 10,925.00 11,100.00 0.0M
2021-12-01 11,075.00 11,250.00 10,900.00 11,050.00 0.0M
2021-11-30 11,425.00 11,500.00 11,025.00 11,075.00 0.0M
2021-11-29 10,975.00 11,800.00 10,975.00 11,400.00 0.0M
2021-11-28 23,250.00 23,250.00 23,250.00 23,250.00 0.0M
2021-11-26 11,750.00 12,025.00 11,500.00 11,625.00 0.0M
2021-11-25 11,750.00 11,900.00 11,525.00 11,750.00 0.0M
2021-11-24 11,650.00 12,000.00 11,650.00 11,750.00 0.0M
2021-11-23 11,825.00 11,900.00 11,650.00 11,850.00 0.0M
2021-11-22 11,875.00 12,050.00 11,750.00 11,825.00 0.0M
2021-11-19 11,725.00 12,050.00 11,475.00 12,000.00 0.1M
2021-11-18 12,000.00 12,000.00 11,700.00 11,725.00 0.0M
2021-11-17 11,900.00 12,150.00 11,800.00 11,975.00 0.1M
2021-11-16 11,850.00 12,150.00 11,775.00 11,925.00 0.0M
2021-11-15 12,200.00 12,200.00 11,675.00 11,975.00 0.0M
2021-11-12 11,475.00 12,400.00 11,400.00 11,875.00 0.2M
2021-11-11 11,300.00 11,525.00 11,225.00 11,475.00 0.0M
2021-11-10 11,675.00 11,675.00 11,300.00 11,300.00 0.0M
2021-11-09 11,725.00 11,725.00 11,300.00 11,525.00 0.0M
2021-11-08 11,725.00 11,725.00 11,425.00 11,625.00 0.0M
2021-11-05 11,625.00 12,225.00 11,425.00 11,625.00 0.0M
2021-11-04 11,550.00 11,850.00 11,500.00 11,625.00 0.0M
2021-11-03 11,900.00 11,900.00 11,525.00 11,525.00 0.0M
2021-11-02 11,650.00 11,925.00 11,625.00 11,725.00 0.0M
2021-11-01 11,525.00 11,700.00 11,400.00 11,650.00 0.0M
2021-10-29 11,925.00 12,125.00 11,525.00 11,525.00 0.0M
2021-10-28 12,050.00 12,250.00 11,900.00 11,950.00 0.0M
2021-10-27 12,025.00 12,375.00 12,000.00 12,225.00 0.0M
2021-10-26 12,300.00 12,450.00 11,950.00 12,150.00 0.0M
2021-10-25 12,200.00 12,200.00 11,775.00 11,950.00 0.0M
2021-10-22 12,400.00 12,400.00 12,075.00 12,225.00 0.0M
2021-10-21 12,600.00 12,700.00 12,400.00 12,400.00 0.0M
2021-10-20 12,825.00 13,075.00 12,500.00 12,575.00 0.0M
2021-10-19 12,300.00 13,025.00 12,300.00 12,825.00 0.1M
2021-10-18 11,600.00 13,225.00 11,500.00 12,475.00 0.2M
2021-10-15 11,500.00 11,650.00 11,350.00 11,500.00 0.0M
2021-10-14 11,575.00 11,775.00 11,400.00 11,475.00 0.0M
2021-10-13 11,200.00 11,675.00 11,025.00 11,450.00 0.0M
2021-10-12 11,575.00 11,625.00 10,675.00 11,200.00 0.0M
2021-10-08 11,550.00 11,875.00 11,500.00 11,600.00 0.0M
2021-10-07 11,350.00 11,725.00 11,250.00 11,550.00 0.0M
2021-10-06 12,200.00 12,200.00 11,225.00 11,350.00 0.0M
2021-10-05 11,550.00 12,250.00 11,125.00 11,800.00 0.1M
2021-10-01 11,950.00 12,125.00 11,675.00 11,725.00 0.0M
2021-09-30 12,000.00 12,175.00 11,500.00 12,100.00 0.1M
2021-09-29 12,150.00 12,225.00 11,925.00 11,950.00 0.0M
2021-09-28 12,400.00 12,550.00 12,300.00 12,300.00 0.0M
2021-09-27 12,550.00 12,550.00 12,275.00 12,400.00 0.0M
2021-09-24 12,450.00 12,600.00 12,425.00 12,500.00 0.0M
2021-09-23 12,550.00 12,550.00 12,225.00 12,475.00 0.0M
2021-09-17 12,750.00 12,875.00 12,450.00 12,700.00 0.0M
2021-09-16 12,475.00 12,825.00 12,400.00 12,750.00 0.0M
2021-09-15 12,450.00 12,500.00 12,250.00 12,475.00 0.0M
2021-09-14 12,375.00 12,525.00 12,250.00 12,375.00 0.0M
2021-09-13 12,525.00 12,600.00 12,250.00 12,275.00 0.0M
2021-09-10 12,325.00 12,525.00 12,200.00 12,525.00 0.0M
2021-09-09 12,550.00 12,550.00 12,175.00 12,250.00 0.0M
2021-09-08 12,925.00 13,050.00 12,400.00 12,550.00 0.0M
2021-09-07 13,400.00 13,450.00 13,025.00 13,050.00 0.0M
2021-09-06 13,600.00 13,750.00 13,350.00 13,450.00 0.0M
2021-09-03 13,650.00 13,775.00 13,500.00 13,750.00 0.0M
2021-09-02 13,550.00 13,650.00 13,325.00 13,650.00 0.0M
2021-09-01 13,125.00 13,525.00 13,000.00 13,500.00 0.0M
2021-08-31 13,100.00 13,150.00 12,975.00 13,125.00 0.0M
2021-08-30 13,250.00 13,250.00 12,675.00 13,100.00 0.1M
2021-08-27 13,200.00 13,225.00 12,600.00 13,075.00 0.1M
2021-08-26 12,950.00 13,400.00 12,950.00 13,075.00 0.1M
2021-08-25 12,300.00 12,950.00 12,200.00 12,925.00 0.1M
2021-08-24 12,000.00 12,550.00 11,975.00 12,300.00 0.1M
2021-08-23 12,000.00 12,425.00 11,800.00 11,900.00 0.1M
2021-08-20 12,875.00 12,950.00 11,950.00 12,075.00 0.2M
2021-08-19 13,300.00 13,350.00 12,800.00 12,850.00 0.1M
2021-08-18 13,150.00 13,475.00 13,000.00 13,350.00 0.1M
2021-08-17 14,175.00 14,375.00 12,925.00 13,300.00 0.2M
2021-08-13 14,675.00 14,675.00 14,100.00 14,175.00 0.1M
2021-08-12 14,475.00 14,700.00 14,450.00 14,475.00 0.1M
2021-08-11 14,975.00 14,975.00 14,450.00 14,475.00 0.2M
2021-08-10 14,900.00 15,050.00 14,775.00 14,925.00 0.2M
2021-08-09 15,050.00 15,150.00 14,950.00 15,000.00 0.2M
2021-08-08 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2021-08-06 15,250.00 15,275.00 14,975.00 15,100.00 0.2M
2021-08-05 15,700.00 15,700.00 15,325.00 15,350.00 0.2M
2021-08-04 15,125.00 15,700.00 15,100.00 15,500.00 0.5M
2021-08-03 15,125.00 15,225.00 14,925.00 15,175.00 0.5M
2021-08-02 15,150.00 15,225.00 14,600.00 15,150.00 0.4M
2021-07-30 15,550.00 15,700.00 15,100.00 15,150.00 0.4M
2021-07-29 15,650.00 16,300.00 15,125.00 15,525.00 1.2M
2021-07-28 16,525.00 18,750.00 15,050.00 15,150.00 6.6M
2021-07-27 18,500.00 19,575.00 18,450.00 19,150.00 0.0M
2021-07-26 19,350.00 19,350.00 18,450.00 18,500.00 0.0M
2021-07-23 19,750.00 19,750.00 18,825.00 18,825.00 0.0M
2021-07-22 19,650.00 19,800.00 19,375.00 19,500.00 0.0M
2021-07-21 19,850.00 19,900.00 18,550.00 19,650.00 0.0M
2021-07-20 19,700.00 19,975.00 19,700.00 19,850.00 0.0M
2021-07-19 20,000.00 20,000.00 19,625.00 19,650.00 0.0M
2021-07-16 20,000.00 20,350.00 19,800.00 20,175.00 0.0M
2021-07-15 21,475.00 21,475.00 19,750.00 19,975.00 0.0M
2021-07-14 21,350.00 21,350.00 21,000.00 21,000.00 0.0M
2021-07-13 20,975.00 21,350.00 20,725.00 21,150.00 0.0M
2021-07-12 20,900.00 20,900.00 20,800.00 20,800.00 0.0M
2021-07-09 20,950.00 21,000.00 20,200.00 20,850.00 0.0M
2021-07-08 21,400.00 21,400.00 20,900.00 20,950.00 0.0M
2021-07-07 20,250.00 21,000.00 20,250.00 20,825.00 0.0M
2021-07-06 20,925.00 20,925.00 20,200.00 20,750.00 0.0M
2021-07-05 20,500.00 21,225.00 20,500.00 20,825.00 0.0M
2021-07-02 20,500.00 21,000.00 20,500.00 20,775.00 0.0M
2021-07-01 20,800.00 21,100.00 20,750.00 21,000.00 0.0M
2021-06-30 21,225.00 21,225.00 20,550.00 21,150.00 0.0M
2021-06-29 21,375.00 21,375.00 20,900.00 21,225.00 0.0M
2021-06-28 21,450.00 21,450.00 20,900.00 21,200.00 0.0M
2021-06-25 21,375.00 21,375.00 20,925.00 21,300.00 0.0M
2021-06-24 21,450.00 21,475.00 20,750.00 21,350.00 0.0M
2021-06-23 20,500.00 21,200.00 20,500.00 21,150.00 0.0M
2021-06-22 19,500.00 20,250.00 19,500.00 20,250.00 0.0M
2021-06-21 20,125.00 20,975.00 20,000.00 20,100.00 0.0M
2021-06-18 20,825.00 21,375.00 20,500.00 21,000.00 0.0M
2021-06-17 21,400.00 21,400.00 20,850.00 21,000.00 0.0M
2021-06-16 21,500.00 22,000.00 20,925.00 21,375.00 0.0M
2021-06-15 21,075.00 21,525.00 21,000.00 21,350.00 0.0M
2021-06-14 22,375.00 22,375.00 21,100.00 21,350.00 0.0M
2021-06-11 22,500.00 23,450.00 21,075.00 21,400.00 0.0M
2021-06-10 23,075.00 23,200.00 22,750.00 22,750.00 0.0M
2021-06-09 24,000.00 24,000.00 23,000.00 23,100.00 0.0M
2021-06-08 23,500.00 24,450.00 22,850.00 23,250.00 0.0M
2021-06-07 23,500.00 23,500.00 22,500.00 23,150.00 0.0M
2021-06-04 25,500.00 25,500.00 22,025.00 23,100.00 0.0M
2021-06-03 23,825.00 25,900.00 23,825.00 25,000.00 0.0M
2021-06-02 23,725.00 23,725.00 23,500.00 23,650.00 0.0M
2021-06-01 23,375.00 23,425.00 23,225.00 23,400.00 0.0M
2021-05-31 23,500.00 23,625.00 23,250.00 23,375.00 0.0M
2021-05-28 23,100.00 23,450.00 23,100.00 23,250.00 0.0M
2021-05-27 23,000.00 23,750.00 22,725.00 23,100.00 0.0M
2021-05-26 20,800.00 23,225.00 20,800.00 22,875.00 0.0M
2021-05-25 20,475.00 21,000.00 20,325.00 20,800.00 0.0M
2021-05-24 20,275.00 20,475.00 20,250.00 20,400.00 0.0M
2021-05-21 20,525.00 20,550.00 20,275.00 20,525.00 0.0M
2021-05-20 20,500.00 20,650.00 20,250.00 20,525.00 0.0M
2021-05-18 20,125.00 20,925.00 20,125.00 20,500.00 0.0M
2021-05-17 21,000.00 21,000.00 20,325.00 20,625.00 0.0M
2021-05-14 20,500.00 20,750.00 20,300.00 20,475.00 0.0M
2021-05-13 20,500.00 20,500.00 20,250.00 20,250.00 0.0M
2021-05-12 19,800.00 20,300.00 19,800.00 20,075.00 0.0M
2021-05-11 19,725.00 20,500.00 19,600.00 20,300.00 0.0M
2021-05-10 20,425.00 20,425.00 19,750.00 20,000.00 0.0M
2021-05-07 20,000.00 21,500.00 19,575.00 19,950.00 0.0M
2021-05-06 19,975.00 19,975.00 19,300.00 19,950.00 0.0M
2021-05-04 20,200.00 20,200.00 19,750.00 19,975.00 0.0M
2021-05-03 19,975.00 20,375.00 19,800.00 19,850.00 0.0M
2021-04-30 19,500.00 20,400.00 19,500.00 19,975.00 0.0M
2021-04-29 20,425.00 20,425.00 19,900.00 20,050.00 0.0M
2021-04-28 20,375.00 20,500.00 20,000.00 20,375.00 0.0M
2021-04-27 20,425.00 20,500.00 20,300.00 20,475.00 0.0M
2021-04-26 20,400.00 20,500.00 19,925.00 20,425.00 0.0M
2021-04-23 20,525.00 20,725.00 20,275.00 20,525.00 0.0M
2021-04-22 20,450.00 20,700.00 19,200.00 20,500.00 0.0M
2021-04-21 20,950.00 20,950.00 20,300.00 20,450.00 0.0M
2021-04-20 20,975.00 21,000.00 20,525.00 20,950.00 0.0M
2021-04-19 20,475.00 20,975.00 20,450.00 20,975.00 0.0M
2021-04-16 20,475.00 20,700.00 20,025.00 20,350.00 0.0M
2021-04-15 19,775.00 20,300.00 19,525.00 20,300.00 0.0M
2021-04-14 18,975.00 19,975.00 18,850.00 19,775.00 0.0M
2021-04-13 20,000.00 20,000.00 18,750.00 18,950.00 0.0M
2021-04-12 20,000.00 20,175.00 19,175.00 19,525.00 0.0M
2021-04-09 20,400.00 20,400.00 19,450.00 19,675.00 0.0M
2021-04-08 20,450.00 20,450.00 19,950.00 19,975.00 0.0M
2021-04-07 20,475.00 20,475.00 20,225.00 20,375.00 0.0M
2021-04-06 20,425.00 20,475.00 20,200.00 20,250.00 0.0M
2021-04-05 20,450.00 20,575.00 19,750.00 20,200.00 0.0M
2021-04-02 21,425.00 21,425.00 20,150.00 20,450.00 0.0M
2021-04-01 20,500.00 21,100.00 20,500.00 21,000.00 0.0M
2021-03-31 18,725.00 20,925.00 18,725.00 20,150.00 0.0M
2021-03-30 17,750.00 18,475.00 17,625.00 18,275.00 0.0M
2021-03-29 17,000.00 17,350.00 16,650.00 17,350.00 0.0M
2021-03-26 16,500.00 17,450.00 16,000.00 16,700.00 0.0M
2021-03-25 16,500.00 16,975.00 15,950.00 16,175.00 0.0M
2021-03-24 17,225.00 17,225.00 16,375.00 16,375.00 0.0M
2021-03-23 17,400.00 17,500.00 16,600.00 16,600.00 0.0M
2021-03-22 18,100.00 18,100.00 17,000.00 17,275.00 0.0M
2021-03-19 18,000.00 18,000.00 16,850.00 17,150.00 0.0M
2021-03-18 16,000.00 17,975.00 16,000.00 17,750.00 0.0M
2021-03-17 14,500.00 15,875.00 14,325.00 15,875.00 0.0M
2021-03-16 14,925.00 15,125.00 14,000.00 14,500.00 0.0M
2021-03-15 15,000.00 15,675.00 14,800.00 15,150.00 0.0M
2021-03-12 15,500.00 15,775.00 15,050.00 15,350.00 0.0M
2021-03-11 17,075.00 17,100.00 15,175.00 15,675.00 0.0M
2021-03-10 17,950.00 18,000.00 17,000.00 17,850.00 0.0M
2021-03-09 18,025.00 18,500.00 17,150.00 17,900.00 0.0M
2021-03-08 19,250.00 19,250.00 17,500.00 18,500.00 0.0M
2021-03-05 19,950.00 19,950.00 19,000.00 19,475.00 0.0M
2021-03-04 19,500.00 20,000.00 19,250.00 19,850.00 0.0M
2021-03-03 19,450.00 20,250.00 19,450.00 19,975.00 0.0M
2021-03-02 20,500.00 20,500.00 19,250.00 19,475.00 0.0M
2021-02-26 19,500.00 20,500.00 19,500.00 20,100.00 0.0M
2021-02-25 19,500.00 20,525.00 18,775.00 19,500.00 0.0M
2021-02-24 19,500.00 19,500.00 18,750.00 19,475.00 0.0M
2021-02-23 20,500.00 20,500.00 19,000.00 19,000.00 0.0M
2021-02-22 21,450.00 21,450.00 18,500.00 19,050.00 0.0M
2021-02-19 21,000.00 24,000.00 20,900.00 20,975.00 0.0M
2021-02-18 21,500.00 23,000.00 20,950.00 21,000.00 0.0M
2021-02-17 21,500.00 21,625.00 20,000.00 21,325.00 0.0M
2021-02-16 18,938.00 18,938.00 18,262.00 18,812.00 0.0M
2021-02-15 18,050.00 20,000.00 18,050.00 18,875.00 0.0M
2021-02-10 18,125.00 18,675.00 17,375.00 17,500.00 0.0M
2021-02-09 18,125.00 18,125.00 16,875.00 17,662.00 0.0M
2021-02-08 18,112.00 18,112.00 16,388.00 17,500.00 0.0M
2021-02-05 16,862.00 16,862.00 16,162.00 16,438.00 0.0M
2021-02-04 17,338.00 17,375.00 15,738.00 16,212.00 0.0M
2021-02-03 15,000.00 16,250.00 15,000.00 15,112.00 0.0M
2021-02-02 14,375.00 15,462.00 14,375.00 14,925.00 0.0M
2021-02-01 14,000.00 14,988.00 13,825.00 14,850.00 0.0M
2021-01-29 13,750.00 13,750.00 13,500.00 13,750.00 0.0M
2021-01-28 13,750.00 13,750.00 13,375.00 13,612.00 0.0M
2021-01-27 13,225.00 13,375.00 13,162.00 13,375.00 0.0M
2021-01-26 13,125.00 13,200.00 12,762.00 13,162.00 0.0M
2021-01-25 13,250.00 13,250.00 13,125.00 13,125.00 0.0M
2021-01-22 13,188.00 13,375.00 13,125.00 13,250.00 0.0M
2021-01-21 13,100.00 13,250.00 13,088.00 13,125.00 0.0M
2021-01-20 13,125.00 13,712.00 12,575.00 13,100.00 0.0M
2021-01-19 12,962.00 12,962.00 12,500.00 12,575.00 0.0M
2021-01-18 13,025.00 13,750.00 12,500.00 12,938.00 0.0M
2021-01-15 13,112.00 13,112.00 12,512.00 12,750.00 0.0M
2021-01-14 12,500.00 12,938.00 12,375.00 12,625.00 0.0M
2021-01-13 12,750.00 12,750.00 12,338.00 12,338.00 0.0M
2021-01-12 12,262.00 13,125.00 12,262.00 12,325.00 0.0M
2021-01-11 12,262.00 12,988.00 12,250.00 12,688.00 0.0M
2021-01-08 12,500.00 12,500.00 12,262.00 12,262.00 0.0M
2021-01-07 12,025.00 12,875.00 12,025.00 12,375.00 0.0M
2021-01-06 13,112.00 13,112.00 12,000.00 12,375.00 0.0M
2021-01-05 11,762.00 12,525.00 11,762.00 12,500.00 0.0M
2021-01-04 12,338.00 12,338.00 12,000.00 12,125.00 0.0M