29.45
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.15 | 27.20 | 27.05 | 27.10 | 11.2M |
| 2024-12-30 | 27.30 | 27.45 | 27.20 | 27.25 | 8.1M |
| 2024-12-27 | 27.45 | 27.45 | 27.20 | 27.30 | 4.4M |
| 2024-12-26 | 27.45 | 27.50 | 27.30 | 27.45 | 2.3M |
| 2024-12-25 | 27.60 | 27.60 | 27.20 | 27.25 | 8.3M |
| 2024-12-24 | 27.50 | 27.60 | 27.40 | 27.50 | 8.1M |
| 2024-12-23 | 27.20 | 27.45 | 27.10 | 27.45 | 9.3M |
| 2024-12-20 | 27.10 | 27.25 | 26.95 | 27.00 | 49.2M |
| 2024-12-19 | 27.25 | 27.40 | 27.20 | 27.25 | 18.7M |
| 2024-12-18 | 27.70 | 27.80 | 27.40 | 27.40 | 15.8M |
| 2024-12-17 | 27.80 | 27.80 | 27.50 | 27.75 | 19.5M |
| 2024-12-16 | 27.80 | 28.00 | 27.75 | 27.90 | 17.0M |
| 2024-12-13 | 27.75 | 27.90 | 27.70 | 27.75 | 14.1M |
| 2024-12-12 | 27.70 | 28.00 | 27.65 | 27.95 | 14.0M |
| 2024-12-11 | 27.85 | 28.00 | 27.70 | 27.70 | 10.2M |
| 2024-12-10 | 28.00 | 28.10 | 27.90 | 28.10 | 12.6M |
| 2024-12-09 | 28.00 | 28.10 | 27.90 | 28.10 | 11.9M |
| 2024-12-06 | 28.00 | 28.00 | 27.85 | 28.00 | 10.2M |
| 2024-12-05 | 27.90 | 28.00 | 27.75 | 28.00 | 15.9M |
| 2024-12-04 | 27.75 | 27.85 | 27.65 | 27.85 | 11.5M |
| 2024-12-03 | 27.50 | 27.75 | 27.50 | 27.75 | 17.7M |
| 2024-12-02 | 27.25 | 27.50 | 27.25 | 27.30 | 18.3M |
| 2024-11-29 | 27.15 | 27.50 | 27.10 | 27.20 | 20.6M |
| 2024-11-28 | 27.55 | 27.70 | 27.35 | 27.45 | 14.4M |
| 2024-11-27 | 27.65 | 27.90 | 27.50 | 27.50 | 17.3M |
| 2024-11-26 | 27.65 | 27.80 | 27.50 | 27.65 | 12.5M |
| 2024-11-25 | 27.80 | 27.85 | 27.45 | 27.85 | 46.2M |
| 2024-11-22 | 27.55 | 27.75 | 27.50 | 27.65 | 12.7M |
| 2024-11-21 | 27.40 | 27.70 | 27.25 | 27.60 | 21.3M |
| 2024-11-20 | 27.70 | 27.90 | 27.60 | 27.60 | 31.4M |
| 2024-11-19 | 27.75 | 28.00 | 27.55 | 27.95 | 63.8M |
| 2024-11-18 | 27.30 | 27.65 | 27.20 | 27.65 | 51.6M |
| 2024-11-15 | 26.95 | 27.45 | 26.90 | 27.30 | 58.4M |
| 2024-11-14 | 26.50 | 26.60 | 26.20 | 26.20 | 33.7M |
| 2024-11-13 | 26.50 | 26.80 | 26.40 | 26.60 | 33.8M |
| 2024-11-12 | 26.70 | 26.75 | 26.40 | 26.50 | 39.3M |
| 2024-11-11 | 26.80 | 26.85 | 26.70 | 26.75 | 12.8M |
| 2024-11-08 | 26.90 | 26.95 | 26.80 | 26.80 | 20.3M |
| 2024-11-07 | 26.85 | 27.00 | 26.80 | 26.80 | 21.4M |
| 2024-11-06 | 27.05 | 27.10 | 26.90 | 26.90 | 13.7M |
| 2024-11-05 | 27.05 | 27.15 | 26.95 | 27.10 | 9.1M |
| 2024-11-04 | 26.95 | 27.15 | 26.90 | 27.10 | 8.0M |
| 2024-11-01 | 26.65 | 27.10 | 26.65 | 27.00 | 26.7M |
| 2024-10-30 | 27.20 | 27.20 | 26.90 | 27.15 | 15.1M |
| 2024-10-29 | 27.15 | 27.20 | 26.90 | 27.10 | 15.1M |
| 2024-10-28 | 27.30 | 27.35 | 27.05 | 27.35 | 10.0M |
| 2024-10-25 | 27.10 | 27.35 | 27.10 | 27.35 | 10.7M |
| 2024-10-24 | 27.10 | 27.25 | 27.00 | 27.25 | 13.0M |
| 2024-10-23 | 27.35 | 27.40 | 27.10 | 27.15 | 10.8M |
| 2024-10-22 | 27.25 | 27.50 | 27.10 | 27.50 | 15.8M |
| 2024-10-21 | 27.65 | 27.65 | 27.20 | 27.25 | 14.8M |
| 2024-10-18 | 27.25 | 27.60 | 27.20 | 27.60 | 25.2M |
| 2024-10-17 | 27.05 | 27.20 | 27.00 | 27.15 | 11.1M |
| 2024-10-16 | 27.10 | 27.30 | 27.00 | 27.05 | 16.9M |
| 2024-10-15 | 26.95 | 27.35 | 26.95 | 27.35 | 20.3M |
| 2024-10-14 | 26.95 | 27.00 | 26.85 | 26.90 | 9.6M |
| 2024-10-11 | 26.80 | 27.05 | 26.80 | 26.85 | 7.9M |
| 2024-10-09 | 26.95 | 27.00 | 26.80 | 26.80 | 18.3M |
| 2024-10-08 | 27.00 | 27.05 | 26.80 | 26.95 | 24.0M |
| 2024-10-07 | 27.20 | 27.20 | 27.00 | 27.05 | 17.6M |
| 2024-10-04 | 27.05 | 27.20 | 27.00 | 27.20 | 19.8M |
| 2024-10-01 | 27.40 | 27.50 | 27.20 | 27.25 | 10.9M |
| 2024-09-30 | 27.75 | 27.80 | 27.40 | 27.40 | 16.4M |
| 2024-09-27 | 27.85 | 27.85 | 27.65 | 27.80 | 10.6M |
| 2024-09-26 | 27.75 | 27.80 | 27.65 | 27.80 | 11.8M |
| 2024-09-25 | 27.70 | 27.70 | 27.45 | 27.70 | 13.9M |
| 2024-09-24 | 27.35 | 27.55 | 27.25 | 27.55 | 10.5M |
| 2024-09-23 | 27.40 | 27.40 | 27.20 | 27.35 | 12.8M |
| 2024-09-20 | 27.30 | 27.50 | 27.25 | 27.30 | 28.5M |
| 2024-09-19 | 27.15 | 27.30 | 27.05 | 27.20 | 12.9M |
| 2024-09-18 | 27.20 | 27.30 | 27.15 | 27.15 | 8.7M |
| 2024-09-16 | 27.25 | 27.35 | 27.15 | 27.35 | 7.9M |
| 2024-09-13 | 27.20 | 27.35 | 27.15 | 27.25 | 5.8M |
| 2024-09-12 | 27.40 | 27.40 | 27.00 | 27.40 | 15.8M |
| 2024-09-11 | 27.25 | 27.30 | 27.00 | 27.00 | 13.7M |
| 2024-09-10 | 26.95 | 27.40 | 26.90 | 27.30 | 21.6M |
| 2024-09-09 | 26.65 | 27.05 | 26.65 | 26.95 | 14.6M |
| 2024-09-06 | 26.85 | 27.05 | 26.65 | 27.05 | 9.7M |
| 2024-09-05 | 26.80 | 27.00 | 26.75 | 26.85 | 12.7M |
| 2024-09-04 | 26.50 | 26.85 | 26.50 | 26.70 | 26.1M |
| 2024-09-03 | 27.20 | 27.30 | 26.90 | 26.95 | 11.2M |
| 2024-09-02 | 27.25 | 27.30 | 27.15 | 27.20 | 7.0M |
| 2024-08-30 | 27.10 | 27.25 | 27.05 | 27.25 | 21.0M |
| 2024-08-29 | 27.20 | 27.20 | 27.05 | 27.05 | 9.2M |
| 2024-08-28 | 27.15 | 27.25 | 27.05 | 27.20 | 9.0M |
| 2024-08-27 | 27.20 | 27.45 | 27.10 | 27.15 | 10.7M |
| 2024-08-26 | 27.15 | 27.50 | 27.15 | 27.45 | 11.2M |
| 2024-08-23 | 27.25 | 27.30 | 27.05 | 27.10 | 7.7M |
| 2024-08-22 | 27.20 | 27.25 | 27.05 | 27.25 | 11.3M |
| 2024-08-21 | 27.20 | 27.20 | 27.00 | 27.20 | 11.9M |
| 2024-08-20 | 27.05 | 27.15 | 26.85 | 27.15 | 12.1M |
| 2024-08-19 | 26.95 | 27.00 | 26.75 | 26.85 | 13.9M |
| 2024-08-16 | 26.95 | 27.15 | 26.80 | 26.85 | 19.4M |
| 2024-08-15 | 27.30 | 27.30 | 26.55 | 26.55 | 24.4M |
| 2024-08-14 | 27.00 | 27.20 | 26.85 | 27.00 | 16.1M |
| 2024-08-13 | 27.20 | 27.20 | 26.75 | 26.80 | 17.4M |
| 2024-08-12 | 26.95 | 27.35 | 26.95 | 27.00 | 18.3M |
| 2024-08-09 | 26.60 | 27.20 | 26.60 | 26.85 | 38.1M |
| 2024-08-08 | 26.50 | 26.75 | 26.40 | 26.40 | 44.8M |
| 2024-08-07 | 27.38 | 27.62 | 27.23 | 27.43 | 43.4M |
| 2024-08-06 | 27.38 | 27.72 | 26.89 | 27.38 | 38.9M |
| 2024-08-05 | 27.52 | 27.52 | 26.70 | 27.23 | 47.4M |
| 2024-08-02 | 28.35 | 28.40 | 28.01 | 28.25 | 23.4M |
| 2024-08-01 | 28.50 | 28.59 | 28.45 | 28.59 | 20.6M |
| 2024-07-31 | 28.45 | 28.64 | 28.35 | 28.50 | 20.4M |
| 2024-07-30 | 28.54 | 28.54 | 28.20 | 28.50 | 17.7M |
| 2024-07-29 | 28.54 | 28.64 | 28.50 | 28.64 | 25.1M |
| 2024-07-26 | 28.35 | 28.54 | 28.11 | 28.45 | 24.3M |
| 2024-07-23 | 28.30 | 28.50 | 28.20 | 28.45 | 14.0M |
| 2024-07-22 | 28.16 | 28.20 | 27.86 | 28.16 | 17.5M |
| 2024-07-19 | 29.30 | 29.40 | 28.75 | 29.15 | 19.3M |
| 2024-07-18 | 29.00 | 29.40 | 28.80 | 29.40 | 31.1M |
| 2024-07-17 | 29.00 | 29.05 | 28.85 | 29.00 | 13.9M |
| 2024-07-16 | 29.00 | 29.10 | 28.90 | 29.00 | 14.3M |
| 2024-07-15 | 28.95 | 29.00 | 28.85 | 29.00 | 14.8M |
| 2024-07-12 | 28.75 | 28.95 | 28.75 | 28.90 | 15.5M |
| 2024-07-11 | 28.75 | 28.95 | 28.65 | 28.85 | 16.3M |
| 2024-07-10 | 28.70 | 28.90 | 28.60 | 28.75 | 14.1M |
| 2024-07-09 | 28.65 | 28.80 | 28.60 | 28.65 | 16.1M |
| 2024-07-08 | 28.60 | 28.70 | 28.55 | 28.65 | 9.3M |
| 2024-07-05 | 28.55 | 28.65 | 28.50 | 28.60 | 6.1M |
| 2024-07-04 | 28.45 | 28.65 | 28.40 | 28.60 | 15.6M |
| 2024-07-03 | 28.00 | 28.45 | 27.95 | 28.45 | 18.3M |
| 2024-07-02 | 27.90 | 28.10 | 27.85 | 28.00 | 9.3M |
| 2024-07-01 | 28.20 | 28.20 | 28.00 | 28.00 | 6.6M |
| 2024-06-28 | 28.00 | 28.20 | 27.95 | 28.10 | 12.6M |
| 2024-06-27 | 27.80 | 28.00 | 27.80 | 28.00 | 11.1M |
| 2024-06-26 | 28.10 | 28.15 | 27.90 | 28.00 | 13.4M |
| 2024-06-25 | 28.25 | 28.45 | 28.10 | 28.20 | 10.2M |
| 2024-06-24 | 28.00 | 28.15 | 27.85 | 28.15 | 15.0M |
| 2024-06-21 | 28.05 | 28.10 | 27.95 | 28.00 | 23.7M |
| 2024-06-20 | 28.20 | 28.20 | 27.95 | 28.10 | 12.8M |
| 2024-06-19 | 28.10 | 28.20 | 28.00 | 28.10 | 12.4M |
| 2024-06-18 | 28.00 | 28.10 | 27.90 | 28.10 | 10.2M |
| 2024-06-17 | 27.90 | 28.05 | 27.90 | 27.95 | 9.9M |
| 2024-06-14 | 27.80 | 28.00 | 27.70 | 27.95 | 9.5M |
| 2024-06-13 | 27.75 | 27.95 | 27.75 | 27.80 | 10.5M |
| 2024-06-12 | 27.70 | 27.85 | 27.70 | 27.70 | 9.9M |
| 2024-06-11 | 27.65 | 28.00 | 27.60 | 27.80 | 16.1M |
| 2024-06-07 | 27.55 | 27.90 | 27.55 | 27.80 | 14.3M |
| 2024-06-06 | 27.45 | 27.65 | 27.45 | 27.50 | 14.9M |
| 2024-06-05 | 27.40 | 27.65 | 27.40 | 27.45 | 13.5M |
| 2024-06-04 | 27.35 | 27.65 | 27.35 | 27.45 | 14.1M |
| 2024-06-03 | 27.60 | 27.65 | 27.50 | 27.55 | 11.8M |
| 2024-05-31 | 27.30 | 27.70 | 27.30 | 27.50 | 62.3M |
| 2024-05-30 | 27.40 | 27.60 | 27.30 | 27.30 | 24.7M |
| 2024-05-29 | 27.90 | 28.00 | 27.60 | 27.60 | 31.3M |
| 2024-05-28 | 28.20 | 28.30 | 28.05 | 28.05 | 11.2M |
| 2024-05-27 | 28.15 | 28.30 | 27.95 | 28.30 | 27.5M |
| 2024-05-24 | 28.50 | 28.55 | 28.20 | 28.20 | 27.3M |
| 2024-05-23 | 28.20 | 28.95 | 28.10 | 28.95 | 40.3M |
| 2024-05-22 | 28.40 | 28.60 | 28.10 | 28.50 | 30.9M |
| 2024-05-21 | 28.65 | 28.65 | 28.10 | 28.35 | 44.9M |
| 2024-05-20 | 28.35 | 28.90 | 28.20 | 28.90 | 66.5M |
| 2024-05-17 | 27.65 | 28.15 | 27.60 | 28.05 | 41.3M |
| 2024-05-16 | 27.80 | 27.85 | 27.65 | 27.75 | 18.0M |
| 2024-05-15 | 27.60 | 27.80 | 27.45 | 27.60 | 14.6M |
| 2024-05-14 | 27.80 | 27.80 | 27.35 | 27.40 | 16.7M |
| 2024-05-13 | 28.00 | 28.00 | 27.65 | 27.80 | 14.4M |
| 2024-05-10 | 27.80 | 28.00 | 27.75 | 27.90 | 21.6M |
| 2024-05-09 | 28.00 | 28.00 | 27.65 | 27.75 | 12.7M |
| 2024-05-08 | 27.80 | 28.00 | 27.70 | 28.00 | 18.0M |
| 2024-05-07 | 28.00 | 28.00 | 27.70 | 27.80 | 12.0M |
| 2024-05-06 | 27.45 | 28.00 | 27.40 | 27.90 | 28.8M |
| 2024-05-03 | 27.45 | 27.55 | 27.40 | 27.40 | 8.6M |
| 2024-05-02 | 27.35 | 27.60 | 27.30 | 27.35 | 14.2M |
| 2024-04-30 | 27.30 | 27.50 | 27.30 | 27.35 | 13.0M |
| 2024-04-29 | 27.00 | 27.55 | 27.00 | 27.50 | 24.9M |
| 2024-04-26 | 26.95 | 27.10 | 26.85 | 26.95 | 10.4M |
| 2024-04-25 | 27.10 | 27.10 | 26.90 | 26.90 | 14.5M |
| 2024-04-24 | 27.25 | 27.30 | 27.05 | 27.20 | 8.5M |
| 2024-04-23 | 27.00 | 27.20 | 26.95 | 27.15 | 13.4M |
| 2024-04-22 | 26.80 | 27.20 | 26.80 | 27.10 | 13.2M |
| 2024-04-19 | 26.85 | 26.95 | 26.40 | 26.65 | 27.7M |
| 2024-04-18 | 26.80 | 27.05 | 26.75 | 26.90 | 12.5M |
| 2024-04-17 | 26.80 | 27.00 | 26.75 | 26.90 | 11.7M |
| 2024-04-16 | 27.10 | 27.20 | 26.75 | 26.75 | 30.2M |
| 2024-04-15 | 27.25 | 27.40 | 27.15 | 27.20 | 8.7M |
| 2024-04-12 | 27.30 | 27.40 | 27.20 | 27.35 | 11.9M |
| 2024-04-11 | 27.40 | 27.55 | 27.35 | 27.45 | 8.3M |
| 2024-04-10 | 27.60 | 27.65 | 27.45 | 27.50 | 11.1M |
| 2024-04-09 | 27.45 | 27.60 | 27.40 | 27.55 | 9.3M |
| 2024-04-08 | 27.20 | 27.50 | 27.20 | 27.45 | 8.9M |
| 2024-04-03 | 27.65 | 27.65 | 27.15 | 27.15 | 21.2M |
| 2024-04-02 | 27.65 | 27.75 | 27.60 | 27.75 | 8.3M |
| 2024-04-01 | 27.80 | 27.95 | 27.70 | 27.75 | 8.2M |
| 2024-03-29 | 27.65 | 27.80 | 27.50 | 27.70 | 14.3M |
| 2024-03-28 | 27.70 | 27.75 | 27.50 | 27.60 | 13.9M |
| 2024-03-27 | 27.80 | 27.85 | 27.70 | 27.70 | 7.3M |
| 2024-03-26 | 27.60 | 27.85 | 27.60 | 27.80 | 12.8M |
| 2024-03-25 | 27.60 | 27.70 | 27.50 | 27.70 | 9.6M |
| 2024-03-22 | 27.55 | 27.60 | 27.45 | 27.60 | 13.6M |
| 2024-03-21 | 27.35 | 27.60 | 27.30 | 27.55 | 15.6M |
| 2024-03-20 | 27.30 | 27.40 | 27.20 | 27.20 | 17.3M |
| 2024-03-19 | 27.30 | 27.45 | 27.30 | 27.35 | 11.1M |
| 2024-03-18 | 27.55 | 27.60 | 27.35 | 27.45 | 12.9M |
| 2024-03-15 | 27.65 | 27.65 | 27.35 | 27.60 | 38.3M |
| 2024-03-14 | 27.25 | 27.65 | 27.25 | 27.65 | 27.2M |
| 2024-03-13 | 27.00 | 27.30 | 27.00 | 27.25 | 17.7M |
| 2024-03-12 | 27.10 | 27.20 | 27.00 | 27.05 | 15.1M |
| 2024-03-11 | 27.05 | 27.20 | 27.00 | 27.05 | 13.0M |
| 2024-03-08 | 26.95 | 27.20 | 26.95 | 27.10 | 14.4M |
| 2024-03-07 | 26.90 | 27.10 | 26.90 | 27.00 | 12.1M |
| 2024-03-06 | 27.00 | 27.10 | 26.90 | 27.10 | 9.8M |
| 2024-03-05 | 26.95 | 27.00 | 26.90 | 26.90 | 16.2M |
| 2024-03-04 | 26.95 | 27.05 | 26.85 | 26.95 | 20.4M |
| 2024-03-01 | 27.00 | 27.10 | 27.00 | 27.05 | 8.8M |
| 2024-02-29 | 26.90 | 27.25 | 26.90 | 27.10 | 26.9M |
| 2024-02-27 | 26.90 | 27.10 | 26.90 | 26.90 | 13.2M |
| 2024-02-26 | 27.05 | 27.05 | 26.90 | 26.90 | 16.2M |
| 2024-02-23 | 27.20 | 27.25 | 27.15 | 27.15 | 6.2M |
| 2024-02-22 | 27.20 | 27.30 | 27.15 | 27.25 | 10.0M |
| 2024-02-21 | 27.40 | 27.40 | 27.15 | 27.20 | 15.2M |
| 2024-02-20 | 27.05 | 27.50 | 27.05 | 27.40 | 12.9M |
| 2024-02-19 | 27.05 | 27.25 | 26.90 | 27.20 | 15.4M |
| 2024-02-16 | 26.80 | 27.15 | 26.75 | 26.85 | 11.4M |
| 2024-02-15 | 26.75 | 27.10 | 26.70 | 26.75 | 20.0M |
| 2024-02-05 | 26.70 | 26.95 | 26.65 | 26.80 | 11.1M |
| 2024-02-02 | 26.90 | 27.05 | 26.80 | 27.00 | 8.6M |
| 2024-02-01 | 26.75 | 26.90 | 26.65 | 26.90 | 15.8M |
| 2024-01-31 | 26.50 | 26.70 | 26.45 | 26.60 | 11.9M |
| 2024-01-30 | 26.80 | 26.90 | 26.50 | 26.50 | 11.9M |
| 2024-01-29 | 26.80 | 26.95 | 26.75 | 26.80 | 7.4M |
| 2024-01-26 | 26.55 | 26.95 | 26.55 | 26.85 | 9.4M |
| 2024-01-25 | 26.60 | 26.75 | 26.55 | 26.65 | 6.5M |
| 2024-01-24 | 26.45 | 26.65 | 26.45 | 26.60 | 7.6M |
| 2024-01-23 | 26.40 | 26.60 | 26.35 | 26.50 | 9.2M |
| 2024-01-22 | 26.50 | 26.55 | 26.40 | 26.40 | 9.2M |
| 2024-01-19 | 26.15 | 26.50 | 26.10 | 26.45 | 12.6M |
| 2024-01-18 | 26.15 | 26.40 | 26.15 | 26.20 | 10.8M |
| 2024-01-17 | 26.30 | 26.45 | 26.10 | 26.10 | 30.0M |
| 2024-01-16 | 26.70 | 26.80 | 26.45 | 26.50 | 22.5M |
| 2024-01-15 | 26.90 | 27.00 | 26.80 | 26.80 | 11.7M |
| 2024-01-12 | 26.90 | 27.05 | 26.85 | 26.90 | 8.4M |
| 2024-01-11 | 26.90 | 27.20 | 26.90 | 27.05 | 8.7M |
| 2024-01-10 | 27.15 | 27.15 | 26.90 | 26.90 | 8.8M |
| 2024-01-09 | 27.30 | 27.35 | 27.00 | 27.05 | 9.2M |
| 2024-01-08 | 27.00 | 27.40 | 27.00 | 27.25 | 9.2M |
| 2024-01-05 | 27.00 | 27.25 | 27.00 | 27.00 | 8.6M |
| 2024-01-04 | 27.00 | 27.20 | 26.90 | 27.00 | 7.8M |
| 2024-01-03 | 27.10 | 27.15 | 26.80 | 27.00 | 13.3M |
| 2024-01-02 | 27.30 | 27.45 | 27.20 | 27.25 | 11.4M |