27.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 28.10 | 28.90 | 27.60 | 27.90 | 0.6M |
| 2025-09-25 | 28.10 | 29.00 | 28.10 | 28.10 | 0.5M |
| 2025-09-24 | 29.90 | 29.90 | 28.10 | 28.10 | 0.4M |
| 2025-09-23 | 29.70 | 30.00 | 29.10 | 29.10 | 0.2M |
| 2025-09-22 | 30.60 | 31.50 | 29.00 | 29.70 | 1.0M |
| 2025-09-19 | 31.10 | 31.60 | 30.50 | 30.50 | 1.1M |
| 2025-09-18 | 31.50 | 31.50 | 30.80 | 31.00 | 0.8M |
| 2025-09-17 | 31.60 | 32.10 | 30.90 | 31.50 | 0.7M |
| 2025-09-16 | 31.00 | 31.90 | 30.10 | 30.10 | 2.8M |
| 2025-09-15 | 35.00 | 35.90 | 30.10 | 32.40 | 3.3M |
| 2025-09-12 | 40.00 | 40.00 | 39.00 | 39.00 | 0.0M |
| 2025-09-11 | 41.00 | 41.00 | 38.80 | 39.35 | 0.4M |
| 2025-09-10 | 41.00 | 42.00 | 40.70 | 40.90 | 0.4M |
| 2025-09-09 | 39.00 | 41.60 | 39.00 | 41.20 | 0.5M |
| 2025-09-08 | 39.00 | 40.00 | 39.00 | 39.00 | 0.4M |
| 2025-09-05 | 38.00 | 39.10 | 38.00 | 38.20 | 0.1M |
| 2025-09-04 | 38.10 | 38.60 | 37.70 | 38.00 | 0.3M |
| 2025-09-03 | 38.00 | 39.40 | 38.00 | 38.70 | 0.1M |
| 2025-09-02 | 38.00 | 38.80 | 37.60 | 37.80 | 0.2M |
| 2025-09-01 | 39.00 | 39.00 | 37.50 | 38.00 | 0.2M |
| 2025-08-29 | 37.70 | 39.50 | 36.70 | 38.65 | 0.8M |
| 2025-08-28 | 40.00 | 40.00 | 37.70 | 38.10 | 0.3M |
| 2025-08-27 | 40.00 | 40.10 | 38.00 | 39.00 | 0.5M |
| 2025-08-26 | 38.50 | 41.00 | 38.50 | 39.50 | 1.6M |
| 2025-08-22 | 34.80 | 46.00 | 34.80 | 36.80 | 2.8M |
| 2025-08-21 | 36.60 | 37.00 | 33.10 | 33.10 | 0.6M |
| 2025-08-20 | 37.10 | 37.10 | 35.20 | 36.40 | 0.7M |
| 2025-08-19 | 36.00 | 38.40 | 36.00 | 37.40 | 0.1M |
| 2025-08-18 | 38.00 | 38.00 | 36.80 | 37.30 | 0.5M |
| 2025-08-15 | 35.90 | 38.20 | 35.90 | 38.20 | 0.3M |
| 2025-08-14 | 34.50 | 35.90 | 34.00 | 34.80 | 0.5M |
| 2025-08-13 | 35.50 | 38.30 | 33.40 | 34.50 | 0.5M |
| 2025-08-12 | 35.70 | 36.70 | 34.60 | 35.70 | 0.4M |
| 2025-08-11 | 33.50 | 35.30 | 33.10 | 34.80 | 0.4M |
| 2025-08-08 | 37.00 | 37.00 | 32.80 | 32.80 | 0.3M |
| 2025-08-07 | 34.00 | 36.00 | 33.60 | 36.00 | 0.3M |
| 2025-08-06 | 32.00 | 34.50 | 32.00 | 34.50 | 0.6M |
| 2025-08-05 | 31.40 | 34.10 | 31.40 | 32.90 | 0.8M |
| 2025-08-04 | 30.80 | 31.40 | 29.60 | 31.40 | 0.4M |
| 2025-08-01 | 26.90 | 30.00 | 26.90 | 30.00 | 0.2M |
| 2025-07-31 | 26.50 | 26.50 | 25.00 | 26.60 | 0.2M |
| 2025-07-30 | 29.50 | 29.50 | 26.00 | 26.00 | 0.2M |
| 2025-07-29 | 29.00 | 29.60 | 28.70 | 29.60 | 0.0M |
| 2025-07-28 | 29.70 | 30.00 | 29.00 | 29.60 | 0.2M |
| 2025-07-25 | 28.70 | 29.70 | 28.70 | 29.70 | 0.1M |
| 2025-07-24 | 28.80 | 29.60 | 28.60 | 28.60 | 0.1M |
| 2025-07-23 | 29.00 | 29.50 | 28.70 | 29.50 | 0.3M |
| 2025-07-22 | 27.00 | 29.00 | 26.90 | 29.00 | 0.2M |
| 2025-07-21 | 25.60 | 27.50 | 25.00 | 27.50 | 0.4M |
| 2025-07-18 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
| 2025-07-17 | 25.50 | 26.00 | 25.50 | 25.50 | 0.2M |
| 2025-07-16 | 25.60 | 25.60 | 25.50 | 25.75 | 0.2M |
| 2025-07-15 | 25.50 | 25.50 | 25.50 | 25.50 | 0.1M |
| 2025-07-14 | 27.50 | 27.50 | 25.50 | 25.50 | 0.3M |
| 2025-07-11 | 25.50 | 26.40 | 25.50 | 26.70 | 0.4M |
| 2025-07-10 | 26.40 | 26.40 | 25.50 | 25.50 | 0.2M |
| 2025-07-09 | 26.00 | 27.30 | 25.60 | 26.40 | 0.1M |
| 2025-07-08 | 26.50 | 27.70 | 26.00 | 27.00 | 0.4M |
| 2025-07-07 | 24.50 | 27.40 | 23.50 | 26.50 | 0.5M |
| 2025-07-04 | 26.70 | 26.70 | 24.80 | 24.80 | 0.5M |
| 2025-07-03 | 25.90 | 27.70 | 24.70 | 27.00 | 0.5M |
| 2025-07-02 | 27.50 | 27.50 | 26.00 | 26.00 | 0.3M |
| 2025-07-01 | 28.00 | 29.90 | 27.50 | 28.40 | 0.4M |
| 2025-06-30 | 27.80 | 28.00 | 27.50 | 28.00 | 0.3M |
| 2025-06-27 | 31.00 | 31.50 | 27.70 | 27.85 | 0.7M |
| 2025-06-26 | 28.00 | 31.00 | 27.90 | 31.00 | 0.6M |
| 2025-06-25 | 26.00 | 27.90 | 25.70 | 27.00 | 0.5M |
| 2025-06-24 | 26.00 | 28.00 | 25.00 | 27.50 | 0.8M |
| 2025-06-23 | 28.00 | 28.00 | 26.00 | 26.25 | 0.6M |
| 2025-06-20 | 31.10 | 31.10 | 28.00 | 28.45 | 0.9M |
| 2025-06-19 | 35.00 | 35.00 | 30.90 | 32.00 | 1.7M |
| 2025-06-18 | 46.90 | 47.00 | 44.40 | 44.75 | 0.3M |
| 2025-06-17 | 47.00 | 47.00 | 45.50 | 45.50 | 0.1M |
| 2025-06-16 | 46.00 | 47.00 | 46.00 | 46.80 | 0.0M |
| 2025-06-13 | 47.90 | 47.90 | 45.50 | 45.50 | 0.2M |
| 2025-06-12 | 48.90 | 48.90 | 47.20 | 48.15 | 0.0M |
| 2025-06-11 | 46.00 | 48.00 | 45.60 | 47.50 | 0.1M |
| 2025-06-10 | 45.20 | 46.90 | 45.10 | 46.25 | 0.0M |
| 2025-06-09 | 45.00 | 47.90 | 45.00 | 47.00 | 0.1M |
| 2025-06-06 | 43.80 | 44.00 | 43.50 | 43.50 | 0.1M |
| 2025-06-05 | 44.70 | 45.00 | 44.70 | 44.85 | 0.0M |
| 2025-06-04 | 44.00 | 44.00 | 44.00 | 44.00 | 0.2M |
| 2025-06-03 | 45.40 | 45.40 | 44.00 | 44.00 | 0.2M |
| 2025-06-02 | 43.00 | 45.90 | 43.00 | 44.00 | 0.3M |
| 2025-05-30 | 45.00 | 45.00 | 43.00 | 43.20 | 0.2M |
| 2025-05-29 | 45.50 | 45.70 | 45.50 | 45.80 | 0.0M |
| 2025-05-28 | 46.00 | 46.10 | 46.00 | 46.65 | 0.1M |
| 2025-05-27 | 46.10 | 46.10 | 46.00 | 46.75 | 0.1M |
| 2025-05-23 | 46.90 | 47.00 | 46.90 | 47.05 | 0.1M |
| 2025-05-22 | 47.10 | 47.10 | 46.00 | 47.00 | 0.1M |
| 2025-05-21 | 48.60 | 48.60 | 47.00 | 47.00 | 0.1M |
| 2025-05-20 | 49.20 | 49.20 | 49.20 | 49.70 | 0.0M |
| 2025-05-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-05-16 | 49.90 | 50.80 | 49.30 | 50.15 | 0.0M |
| 2025-05-15 | 48.00 | 48.80 | 48.00 | 49.60 | 0.1M |
| 2025-05-14 | 52.00 | 52.40 | 48.10 | 50.40 | 0.4M |
| 2025-05-13 | 58.00 | 58.00 | 46.10 | 52.60 | 1.1M |
| 2025-05-12 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-05-09 | 56.00 | 57.00 | 54.60 | 57.30 | 0.2M |
| 2025-05-08 | 56.00 | 58.00 | 55.40 | 57.00 | 0.1M |
| 2025-05-07 | 50.20 | 54.60 | 50.00 | 54.80 | 0.2M |
| 2025-05-06 | 45.60 | 50.00 | 45.60 | 49.55 | 0.5M |
| 2025-05-02 | 47.80 | 47.80 | 46.00 | 46.90 | 0.1M |
| 2025-05-01 | 48.00 | 48.00 | 46.20 | 47.45 | 0.0M |
| 2025-04-30 | 49.60 | 49.90 | 48.20 | 49.10 | 0.1M |
| 2025-04-29 | 51.40 | 51.40 | 49.80 | 50.10 | 0.1M |
| 2025-04-28 | 53.20 | 53.20 | 51.40 | 51.60 | 0.1M |
| 2025-04-25 | 52.60 | 54.00 | 51.40 | 52.90 | 0.2M |
| 2025-04-24 | 48.20 | 52.60 | 48.10 | 51.60 | 0.3M |
| 2025-04-23 | 45.80 | 48.90 | 45.80 | 48.20 | 0.1M |
| 2025-04-22 | 47.00 | 47.40 | 45.40 | 46.00 | 0.2M |
| 2025-04-17 | 45.60 | 48.70 | 45.50 | 47.00 | 0.4M |
| 2025-04-16 | 45.50 | 46.90 | 45.10 | 45.90 | 0.1M |
| 2025-04-15 | 45.50 | 47.90 | 45.50 | 46.20 | 0.1M |
| 2025-04-14 | 48.00 | 48.00 | 45.40 | 46.20 | 0.1M |
| 2025-04-11 | 48.00 | 49.10 | 47.50 | 47.50 | 0.9M |
| 2025-04-10 | 48.20 | 50.00 | 47.50 | 47.50 | 0.4M |
| 2025-04-09 | 47.00 | 47.00 | 45.60 | 47.00 | 0.2M |
| 2025-04-08 | 47.00 | 48.20 | 47.00 | 47.50 | 0.6M |
| 2025-04-07 | 53.00 | 53.00 | 47.00 | 47.50 | 0.5M |
| 2025-04-04 | 54.20 | 54.40 | 50.20 | 51.80 | 0.4M |
| 2025-04-03 | 53.40 | 53.60 | 51.20 | 53.60 | 0.2M |
| 2025-04-02 | 54.40 | 55.00 | 52.80 | 52.80 | 0.2M |
| 2025-04-01 | 56.00 | 57.40 | 50.80 | 54.40 | 0.7M |
| 2025-03-31 | 61.00 | 61.60 | 57.20 | 57.20 | 0.4M |
| 2025-03-28 | 61.00 | 62.20 | 60.60 | 62.00 | 0.2M |
| 2025-03-27 | 62.40 | 62.40 | 62.00 | 61.70 | 0.1M |
| 2025-03-26 | 63.80 | 64.00 | 62.40 | 63.80 | 0.1M |
| 2025-03-25 | 63.90 | 63.90 | 63.90 | 63.90 | 0.0M |
| 2025-03-24 | 66.00 | 66.00 | 64.00 | 63.70 | 0.1M |
| 2025-03-21 | 66.00 | 66.80 | 66.00 | 66.40 | 0.1M |
| 2025-03-20 | 65.80 | 67.60 | 65.00 | 67.60 | 0.2M |
| 2025-03-19 | 64.60 | 66.00 | 64.00 | 66.00 | 0.4M |
| 2025-03-18 | 64.80 | 65.00 | 63.60 | 64.00 | 0.3M |
| 2025-03-17 | 64.00 | 64.80 | 61.20 | 62.60 | 0.3M |
| 2025-03-14 | 64.00 | 65.00 | 63.00 | 65.00 | 0.3M |
| 2025-03-13 | 62.40 | 64.00 | 62.00 | 64.00 | 0.1M |
| 2025-03-12 | 62.60 | 63.80 | 62.40 | 63.00 | 0.3M |
| 2025-03-11 | 63.00 | 63.00 | 62.60 | 63.00 | 0.2M |
| 2025-03-10 | 63.40 | 64.20 | 62.80 | 64.20 | 0.3M |
| 2025-03-07 | 65.00 | 65.00 | 63.20 | 64.20 | 0.7M |
| 2025-03-06 | 65.00 | 67.00 | 64.00 | 67.00 | 0.2M |
| 2025-03-05 | 65.00 | 68.00 | 64.40 | 64.60 | 0.5M |
| 2025-03-04 | 68.00 | 68.00 | 65.20 | 65.60 | 0.1M |
| 2025-03-03 | 65.60 | 68.60 | 65.00 | 68.00 | 0.3M |
| 2025-02-28 | 64.00 | 65.00 | 63.80 | 64.40 | 0.4M |
| 2025-02-27 | 64.60 | 66.00 | 64.40 | 64.60 | 0.1M |
| 2025-02-26 | 66.60 | 66.60 | 64.40 | 65.40 | 0.3M |
| 2025-02-25 | 68.00 | 71.80 | 67.00 | 67.10 | 0.2M |
| 2025-02-24 | 67.20 | 71.00 | 67.20 | 69.30 | 0.5M |
| 2025-02-21 | 70.00 | 71.00 | 67.00 | 67.20 | 1.3M |
| 2025-02-20 | 79.00 | 79.20 | 77.80 | 77.80 | 0.3M |
| 2025-02-19 | 80.00 | 80.00 | 79.00 | 79.00 | 0.1M |
| 2025-02-18 | 79.00 | 80.80 | 79.00 | 80.80 | 0.3M |
| 2025-02-17 | 80.00 | 80.80 | 79.20 | 80.60 | 0.1M |
| 2025-02-14 | 80.00 | 81.60 | 79.00 | 80.40 | 0.2M |
| 2025-02-13 | 79.80 | 80.00 | 79.00 | 80.00 | 0.2M |
| 2025-02-12 | 80.00 | 80.20 | 79.00 | 80.00 | 0.2M |
| 2025-02-11 | 80.20 | 80.20 | 79.00 | 79.60 | 0.1M |
| 2025-02-10 | 79.00 | 80.00 | 77.60 | 80.00 | 0.4M |
| 2025-02-07 | 80.00 | 80.20 | 79.00 | 79.00 | 0.2M |
| 2025-02-06 | 78.40 | 82.60 | 77.20 | 80.60 | 0.2M |
| 2025-02-05 | 78.40 | 81.40 | 78.40 | 80.40 | 0.2M |
| 2025-02-04 | 79.00 | 80.80 | 78.80 | 79.00 | 0.4M |
| 2025-02-03 | 81.00 | 81.40 | 76.60 | 81.40 | 0.4M |
| 2025-01-31 | 80.80 | 82.00 | 78.80 | 82.50 | 0.3M |
| 2025-01-30 | 81.60 | 83.00 | 81.00 | 81.00 | 0.1M |
| 2025-01-29 | 90.00 | 90.00 | 80.00 | 82.60 | 1.4M |
| 2025-01-28 | 92.60 | 92.60 | 91.40 | 92.00 | 0.1M |
| 2025-01-27 | 94.00 | 94.00 | 92.00 | 93.20 | 0.1M |
| 2025-01-24 | 95.00 | 96.00 | 94.40 | 95.10 | 0.1M |
| 2025-01-23 | 96.10 | 97.00 | 95.00 | 95.90 | 0.1M |
| 2025-01-22 | 97.00 | 98.00 | 96.20 | 97.00 | 0.1M |
| 2025-01-21 | 98.40 | 98.60 | 97.20 | 97.90 | 0.0M |
| 2025-01-20 | 97.20 | 99.00 | 97.20 | 99.20 | 0.2M |
| 2025-01-17 | 98.00 | 101.56 | 97.28 | 101.50 | 0.3M |
| 2025-01-16 | 98.00 | 100.00 | 97.00 | 98.40 | 0.4M |
| 2025-01-15 | 98.40 | 100.01 | 97.40 | 99.00 | 0.2M |
| 2025-01-14 | 98.00 | 100.00 | 97.20 | 99.20 | 0.4M |
| 2025-01-13 | 98.00 | 100.63 | 97.93 | 99.00 | 0.6M |
| 2025-01-10 | 99.00 | 100.40 | 97.20 | 99.00 | 0.2M |
| 2025-01-09 | 100.00 | 101.00 | 97.00 | 100.00 | 0.3M |
| 2025-01-08 | 99.00 | 102.45 | 97.20 | 101.50 | 0.2M |
| 2025-01-07 | 97.40 | 101.50 | 97.40 | 100.00 | 0.3M |
| 2025-01-06 | 97.60 | 99.00 | 97.00 | 98.30 | 0.2M |
| 2025-01-03 | 97.20 | 99.40 | 97.20 | 97.60 | 0.5M |
| 2025-01-02 | 99.33 | 101.86 | 97.80 | 98.00 | 0.3M |