27.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.27 | 27.40 | 26.70 | 27.15 | 1.4M |
| 2024-12-30 | 26.55 | 27.55 | 26.45 | 27.49 | 0.8M |
| 2024-12-27 | 26.85 | 26.89 | 26.36 | 26.65 | 0.4M |
| 2024-12-26 | 26.60 | 26.90 | 26.50 | 26.60 | 0.6M |
| 2024-12-24 | 26.81 | 26.99 | 26.51 | 26.75 | 0.4M |
| 2024-12-23 | 26.51 | 27.48 | 26.51 | 26.80 | 2.0M |
| 2024-12-20 | 27.17 | 27.28 | 26.53 | 26.75 | 0.9M |
| 2024-12-19 | 27.29 | 27.29 | 26.50 | 26.70 | 1.2M |
| 2024-12-18 | 28.39 | 28.39 | 27.15 | 27.49 | 0.7M |
| 2024-12-17 | 27.51 | 28.52 | 27.51 | 27.96 | 0.7M |
| 2024-12-16 | 28.40 | 29.25 | 27.90 | 28.24 | 2.4M |
| 2024-12-13 | 28.96 | 29.10 | 28.24 | 28.40 | 0.8M |
| 2024-12-12 | 28.95 | 29.00 | 28.10 | 28.70 | 1.1M |
| 2024-12-11 | 28.69 | 29.00 | 28.40 | 28.50 | 0.7M |
| 2024-12-10 | 28.95 | 29.50 | 27.86 | 28.59 | 1.5M |
| 2024-12-09 | 28.97 | 29.00 | 28.36 | 28.63 | 1.1M |
| 2024-12-06 | 29.75 | 30.00 | 28.56 | 28.56 | 1.6M |
| 2024-12-05 | 29.10 | 30.50 | 27.75 | 29.85 | 7.8M |
| 2024-12-04 | 26.93 | 29.62 | 26.85 | 28.70 | 13.1M |
| 2024-12-03 | 27.99 | 27.99 | 26.87 | 27.00 | 1.6M |
| 2024-12-02 | 27.70 | 28.20 | 27.45 | 27.80 | 0.7M |
| 2024-11-29 | 28.03 | 28.25 | 27.40 | 27.60 | 0.5M |
| 2024-11-28 | 27.20 | 28.20 | 26.90 | 28.19 | 0.7M |
| 2024-11-27 | 26.75 | 27.20 | 26.56 | 27.15 | 0.3M |
| 2024-11-26 | 27.80 | 27.80 | 26.00 | 26.40 | 1.1M |
| 2024-11-25 | 28.00 | 28.20 | 27.20 | 27.50 | 0.5M |
| 2024-11-22 | 28.42 | 29.00 | 27.90 | 28.50 | 1.6M |
| 2024-11-21 | 28.90 | 29.18 | 28.11 | 28.47 | 1.9M |
| 2024-11-20 | 33.60 | 34.39 | 33.40 | 34.09 | 4.0M |
| 2024-11-19 | 33.32 | 33.75 | 33.30 | 33.60 | 1.0M |
| 2024-11-18 | 33.70 | 33.80 | 33.35 | 33.35 | 0.9M |
| 2024-11-15 | 33.99 | 33.99 | 33.30 | 33.63 | 1.0M |
| 2024-11-14 | 33.29 | 33.74 | 32.60 | 33.41 | 3.0M |
| 2024-11-13 | 34.88 | 34.88 | 31.00 | 32.50 | 16.0M |
| 2024-11-12 | 34.60 | 34.99 | 33.95 | 34.40 | 3.5M |
| 2024-11-11 | 35.40 | 36.00 | 33.75 | 34.70 | 3.9M |
| 2024-11-08 | 31.01 | 34.41 | 31.01 | 34.41 | 8.2M |
| 2024-11-07 | 31.66 | 31.90 | 31.17 | 31.20 | 0.4M |
| 2024-11-06 | 32.11 | 32.50 | 31.75 | 32.05 | 1.6M |
| 2024-11-05 | 32.00 | 33.10 | 32.00 | 32.50 | 2.7M |
| 2024-11-04 | 31.50 | 33.40 | 31.10 | 31.72 | 7.3M |
| 2024-11-01 | 29.40 | 31.50 | 29.15 | 31.25 | 5.4M |
| 2024-10-31 | 29.59 | 30.80 | 28.90 | 29.37 | 4.5M |
| 2024-10-30 | 27.60 | 29.91 | 27.40 | 29.91 | 7.3M |
| 2024-10-29 | 27.90 | 27.90 | 26.50 | 27.80 | 1.8M |
| 2024-10-28 | 27.01 | 27.90 | 27.01 | 27.57 | 1.3M |
| 2024-10-25 | 29.40 | 29.40 | 27.00 | 27.00 | 1.5M |
| 2024-10-24 | 29.80 | 29.80 | 28.80 | 28.98 | 0.8M |
| 2024-10-23 | 29.74 | 29.74 | 28.41 | 29.30 | 1.5M |
| 2024-10-22 | 28.55 | 29.69 | 28.55 | 29.62 | 5.1M |
| 2024-10-21 | 28.25 | 29.00 | 28.00 | 28.85 | 2.5M |
| 2024-10-18 | 27.37 | 28.29 | 26.85 | 27.99 | 2.4M |
| 2024-10-17 | 27.80 | 28.30 | 27.07 | 27.55 | 5.4M |
| 2024-10-16 | 24.58 | 26.85 | 24.55 | 26.85 | 6.3M |
| 2024-10-15 | 24.11 | 24.59 | 23.25 | 24.49 | 5.7M |
| 2024-10-14 | 26.89 | 28.00 | 24.45 | 24.45 | 9.9M |
| 2024-10-11 | 27.84 | 27.84 | 24.92 | 26.65 | 5.5M |
| 2024-10-10 | 28.00 | 28.00 | 27.20 | 27.20 | 1.1M |
| 2024-10-09 | 27.51 | 28.36 | 27.50 | 27.90 | 2.0M |
| 2024-10-08 | 27.75 | 28.28 | 27.00 | 28.00 | 3.3M |
| 2024-10-07 | 28.11 | 28.72 | 27.70 | 28.40 | 1.8M |
| 2024-10-04 | 28.60 | 28.90 | 28.11 | 28.51 | 1.7M |
| 2024-10-03 | 28.35 | 29.10 | 28.25 | 28.50 | 2.3M |
| 2024-10-02 | 28.24 | 28.50 | 27.61 | 28.11 | 2.2M |
| 2024-10-01 | 27.00 | 28.60 | 26.75 | 28.25 | 3.0M |
| 2024-09-30 | 25.80 | 27.05 | 24.99 | 26.85 | 7.0M |
| 2024-09-27 | 25.81 | 26.24 | 24.01 | 26.00 | 6.2M |
| 2024-09-26 | 27.60 | 28.00 | 25.90 | 26.20 | 1.7M |
| 2024-09-25 | 26.00 | 28.00 | 25.61 | 27.50 | 5.4M |
| 2024-09-24 | 28.88 | 28.88 | 26.06 | 26.06 | 14.5M |
| 2024-09-23 | 31.81 | 31.81 | 28.90 | 28.90 | 9.3M |
| 2024-09-20 | 32.00 | 32.51 | 31.55 | 32.25 | 1.9M |
| 2024-09-19 | 31.79 | 33.40 | 31.50 | 32.00 | 6.5M |
| 2024-09-18 | 30.40 | 32.61 | 30.40 | 31.70 | 9.2M |
| 2024-09-16 | 29.90 | 30.90 | 29.15 | 30.70 | 2.2M |
| 2024-09-13 | 28.85 | 30.90 | 28.60 | 29.53 | 2.4M |
| 2024-09-12 | 28.00 | 29.00 | 28.00 | 29.00 | 1.3M |
| 2024-09-11 | 28.34 | 28.40 | 28.10 | 28.11 | 0.7M |
| 2024-09-10 | 28.40 | 28.43 | 27.96 | 28.30 | 0.8M |
| 2024-09-09 | 29.40 | 29.40 | 28.00 | 28.30 | 1.2M |
| 2024-09-06 | 29.30 | 29.45 | 28.72 | 28.80 | 0.9M |
| 2024-09-05 | 29.70 | 29.70 | 29.00 | 29.21 | 1.4M |
| 2024-09-04 | 28.20 | 29.60 | 28.20 | 29.06 | 3.7M |
| 2024-09-03 | 31.33 | 32.75 | 27.91 | 28.32 | 12.1M |
| 2024-09-02 | 30.32 | 31.65 | 30.32 | 31.10 | 1.2M |
| 2024-08-30 | 30.00 | 31.24 | 29.80 | 30.58 | 1.4M |
| 2024-08-29 | 30.30 | 30.40 | 29.90 | 29.91 | 0.8M |
| 2024-08-28 | 30.35 | 30.55 | 30.00 | 30.12 | 0.7M |
| 2024-08-27 | 29.60 | 31.00 | 29.60 | 30.30 | 1.5M |
| 2024-08-26 | 29.50 | 30.79 | 29.35 | 29.63 | 1.0M |
| 2024-08-23 | 29.60 | 29.70 | 29.20 | 29.50 | 0.4M |
| 2024-08-22 | 29.69 | 29.69 | 29.00 | 29.40 | 0.3M |
| 2024-08-21 | 29.06 | 29.88 | 29.01 | 29.50 | 1.0M |
| 2024-08-20 | 29.50 | 29.88 | 29.03 | 29.30 | 0.9M |
| 2024-08-19 | 28.35 | 29.55 | 28.35 | 29.49 | 1.1M |
| 2024-08-16 | 28.02 | 28.40 | 27.80 | 28.25 | 0.5M |
| 2024-08-15 | 27.68 | 28.22 | 27.50 | 28.20 | 0.6M |
| 2024-08-13 | 27.30 | 28.25 | 27.26 | 27.99 | 0.5M |
| 2024-08-12 | 27.31 | 27.70 | 27.20 | 27.45 | 0.5M |
| 2024-08-09 | 27.16 | 27.74 | 27.05 | 27.45 | 0.7M |
| 2024-08-08 | 27.60 | 27.60 | 27.10 | 27.36 | 0.2M |
| 2024-08-07 | 27.65 | 27.65 | 27.13 | 27.36 | 0.3M |
| 2024-08-06 | 27.40 | 27.70 | 27.00 | 27.45 | 0.3M |
| 2024-08-05 | 28.38 | 28.40 | 27.20 | 27.25 | 1.2M |
| 2024-08-02 | 28.19 | 28.49 | 27.82 | 28.19 | 0.5M |
| 2024-08-01 | 27.99 | 28.30 | 27.36 | 27.80 | 0.9M |
| 2024-07-31 | 26.79 | 28.55 | 26.60 | 27.70 | 3.3M |
| 2024-07-30 | 27.40 | 27.40 | 26.40 | 26.44 | 1.1M |
| 2024-07-29 | 26.45 | 27.15 | 26.00 | 26.45 | 2.0M |
| 2024-07-26 | 26.90 | 26.90 | 25.61 | 25.90 | 1.4M |
| 2024-07-25 | 26.81 | 27.50 | 26.49 | 26.50 | 1.9M |
| 2024-07-24 | 27.97 | 27.97 | 26.70 | 26.89 | 1.7M |
| 2024-07-23 | 27.70 | 28.89 | 27.45 | 27.71 | 0.7M |
| 2024-07-22 | 29.30 | 29.50 | 27.50 | 27.94 | 1.5M |
| 2024-07-19 | 30.07 | 30.44 | 29.51 | 29.71 | 0.7M |
| 2024-07-18 | 30.00 | 30.48 | 30.00 | 30.30 | 1.4M |
| 2024-07-15 | 30.46 | 30.50 | 29.61 | 30.00 | 1.2M |
| 2024-07-12 | 30.44 | 30.44 | 29.51 | 30.09 | 1.6M |
| 2024-07-11 | 31.50 | 31.89 | 30.00 | 30.00 | 3.2M |
| 2024-07-10 | 30.50 | 32.25 | 30.50 | 31.60 | 3.1M |
| 2024-07-09 | 30.05 | 30.89 | 30.00 | 30.80 | 1.4M |
| 2024-07-08 | 30.30 | 30.47 | 29.90 | 30.10 | 1.3M |
| 2024-07-05 | 29.99 | 30.50 | 29.80 | 30.30 | 0.8M |
| 2024-07-04 | 30.00 | 30.10 | 29.77 | 29.99 | 0.7M |
| 2024-07-03 | 30.01 | 30.03 | 29.81 | 29.99 | 1.0M |
| 2024-07-02 | 29.75 | 30.10 | 29.51 | 30.00 | 1.1M |
| 2024-07-01 | 29.90 | 30.10 | 29.66 | 29.78 | 0.4M |
| 2024-06-28 | 30.00 | 30.30 | 29.70 | 29.74 | 0.9M |
| 2024-06-27 | 29.97 | 30.49 | 29.67 | 29.77 | 2.3M |
| 2024-06-26 | 30.00 | 31.00 | 29.75 | 29.75 | 5.0M |
| 2024-06-25 | 29.26 | 30.47 | 29.26 | 30.20 | 1.0M |
| 2024-06-24 | 31.00 | 31.49 | 29.40 | 29.55 | 2.8M |
| 2024-06-21 | 33.20 | 33.65 | 30.50 | 30.90 | 3.8M |
| 2024-06-20 | 33.00 | 33.33 | 32.75 | 33.00 | 0.9M |
| 2024-06-14 | 32.75 | 33.88 | 32.70 | 33.04 | 1.0M |
| 2024-06-13 | 30.52 | 33.58 | 30.52 | 33.15 | 5.3M |
| 2024-06-12 | 29.80 | 31.10 | 29.57 | 30.95 | 1.3M |
| 2024-06-11 | 30.00 | 30.25 | 29.47 | 29.80 | 0.7M |
| 2024-06-10 | 29.11 | 30.10 | 29.11 | 29.80 | 0.4M |
| 2024-06-07 | 29.25 | 29.90 | 28.81 | 29.65 | 0.9M |
| 2024-06-06 | 29.50 | 30.00 | 29.23 | 29.31 | 0.6M |
| 2024-06-05 | 30.17 | 30.20 | 29.25 | 29.35 | 1.2M |
| 2024-06-04 | 30.16 | 30.50 | 30.02 | 30.02 | 0.6M |
| 2024-06-03 | 30.29 | 30.60 | 30.16 | 30.29 | 0.4M |
| 2024-05-31 | 30.25 | 30.70 | 30.03 | 30.18 | 2.1M |
| 2024-05-30 | 31.00 | 31.00 | 30.20 | 30.24 | 1.1M |
| 2024-05-29 | 31.50 | 32.00 | 30.40 | 30.74 | 4.6M |
| 2024-05-27 | 30.30 | 30.79 | 29.55 | 30.19 | 1.7M |
| 2024-05-24 | 29.75 | 30.50 | 29.40 | 30.20 | 1.8M |
| 2024-05-23 | 30.79 | 31.48 | 29.21 | 30.40 | 9.5M |
| 2024-05-22 | 28.41 | 30.78 | 28.41 | 30.78 | 6.8M |
| 2024-05-21 | 28.50 | 28.75 | 28.00 | 28.70 | 1.3M |
| 2024-05-20 | 29.30 | 29.49 | 28.05 | 28.21 | 2.8M |
| 2024-05-17 | 29.30 | 29.45 | 29.01 | 29.30 | 0.8M |
| 2024-05-16 | 29.00 | 29.40 | 28.55 | 29.20 | 1.2M |
| 2024-05-15 | 29.84 | 29.84 | 28.80 | 29.09 | 0.9M |
| 2024-05-14 | 30.15 | 30.15 | 29.40 | 29.50 | 1.0M |
| 2024-05-13 | 29.80 | 30.35 | 29.41 | 30.00 | 3.0M |
| 2024-05-10 | 29.20 | 30.00 | 28.80 | 29.95 | 4.0M |
| 2024-05-09 | 29.39 | 29.40 | 28.20 | 28.97 | 4.1M |
| 2024-05-08 | 29.06 | 30.24 | 28.50 | 28.69 | 2.5M |
| 2024-05-07 | 29.72 | 29.89 | 28.65 | 28.85 | 2.1M |
| 2024-05-06 | 30.94 | 30.94 | 29.55 | 29.70 | 6.9M |
| 2024-05-03 | 27.00 | 28.78 | 27.00 | 28.78 | 3.7M |
| 2024-05-02 | 26.10 | 26.95 | 26.07 | 26.92 | 1.5M |
| 2024-04-30 | 26.35 | 26.35 | 25.76 | 26.05 | 0.9M |
| 2024-04-29 | 27.00 | 27.60 | 25.50 | 26.15 | 6.4M |
| 2024-04-26 | 26.02 | 26.96 | 25.81 | 26.66 | 2.3M |
| 2024-04-25 | 26.09 | 26.19 | 25.52 | 26.04 | 0.9M |
| 2024-04-24 | 26.00 | 26.44 | 25.75 | 26.00 | 0.7M |
| 2024-04-23 | 26.60 | 26.60 | 25.90 | 25.97 | 1.1M |
| 2024-04-22 | 26.61 | 26.79 | 26.41 | 26.59 | 0.8M |
| 2024-04-19 | 26.60 | 26.60 | 26.20 | 26.45 | 0.5M |
| 2024-04-18 | 26.90 | 26.90 | 26.21 | 26.44 | 0.3M |
| 2024-04-17 | 26.60 | 27.15 | 26.46 | 26.60 | 0.5M |
| 2024-04-16 | 27.30 | 27.55 | 26.66 | 26.89 | 0.4M |
| 2024-04-15 | 26.71 | 27.79 | 26.71 | 27.25 | 0.6M |
| 2024-04-09 | 27.70 | 28.35 | 27.30 | 27.42 | 0.8M |
| 2024-04-08 | 26.98 | 27.90 | 26.57 | 27.50 | 1.5M |
| 2024-04-04 | 26.10 | 26.75 | 26.10 | 26.61 | 0.4M |
| 2024-04-03 | 26.21 | 26.56 | 26.20 | 26.32 | 0.3M |
| 2024-04-02 | 26.02 | 26.48 | 26.02 | 26.30 | 0.4M |
| 2024-04-01 | 26.05 | 26.50 | 26.00 | 26.28 | 0.9M |
| 2024-03-29 | 26.05 | 26.30 | 26.05 | 26.25 | 0.5M |
| 2024-03-28 | 26.10 | 26.40 | 26.00 | 26.25 | 0.8M |
| 2024-03-27 | 26.00 | 26.29 | 25.71 | 26.15 | 0.2M |
| 2024-03-26 | 26.12 | 26.40 | 26.00 | 26.00 | 0.4M |
| 2024-03-25 | 26.39 | 26.60 | 26.10 | 26.25 | 3.6M |
| 2024-03-22 | 26.40 | 26.48 | 26.10 | 26.25 | 0.2M |
| 2024-03-21 | 26.60 | 26.64 | 26.00 | 26.20 | 1.0M |
| 2024-03-20 | 26.40 | 26.90 | 26.05 | 26.35 | 0.3M |
| 2024-03-19 | 26.30 | 27.17 | 26.20 | 26.40 | 0.9M |
| 2024-03-18 | 26.80 | 27.39 | 26.50 | 26.70 | 0.4M |
| 2024-03-15 | 27.50 | 27.72 | 26.75 | 26.80 | 0.5M |
| 2024-03-14 | 27.50 | 28.20 | 27.25 | 27.60 | 2.9M |
| 2024-03-13 | 26.73 | 27.80 | 26.52 | 27.00 | 1.2M |
| 2024-03-12 | 28.00 | 28.35 | 25.95 | 26.51 | 2.5M |
| 2024-03-11 | 25.79 | 27.55 | 25.50 | 27.55 | 5.3M |
| 2024-03-08 | 24.05 | 25.77 | 24.05 | 25.75 | 3.0M |
| 2024-03-07 | 24.01 | 24.59 | 24.01 | 24.50 | 0.7M |
| 2024-03-06 | 24.05 | 24.37 | 24.02 | 24.20 | 0.4M |
| 2024-03-05 | 24.50 | 24.63 | 24.00 | 24.25 | 0.3M |
| 2024-03-04 | 24.70 | 24.74 | 24.36 | 24.60 | 0.4M |
| 2024-03-01 | 24.25 | 24.70 | 24.25 | 24.70 | 0.3M |
| 2024-02-29 | 23.51 | 24.60 | 23.51 | 24.52 | 1.0M |
| 2024-02-28 | 24.00 | 24.18 | 23.50 | 24.00 | 0.6M |
| 2024-02-27 | 23.98 | 24.10 | 23.75 | 23.78 | 0.5M |
| 2024-02-26 | 26.40 | 26.40 | 23.72 | 24.03 | 3.4M |
| 2024-02-23 | 25.68 | 26.05 | 25.42 | 25.68 | 0.6M |
| 2024-02-22 | 25.26 | 26.65 | 25.26 | 25.78 | 0.3M |
| 2024-02-21 | 26.35 | 26.49 | 25.66 | 25.71 | 0.6M |
| 2024-02-20 | 24.80 | 25.65 | 24.65 | 25.09 | 0.4M |
| 2024-02-19 | 24.41 | 25.19 | 24.02 | 25.10 | 0.3M |
| 2024-02-16 | 25.00 | 25.00 | 24.35 | 24.50 | 0.5M |
| 2024-02-15 | 24.90 | 25.55 | 24.51 | 24.74 | 0.7M |
| 2024-02-14 | 23.63 | 24.95 | 23.25 | 24.86 | 5.8M |
| 2024-02-13 | 25.30 | 25.39 | 23.57 | 23.57 | 3.8M |
| 2024-02-12 | 26.40 | 26.40 | 25.25 | 25.50 | 0.5M |
| 2024-02-09 | 26.28 | 27.24 | 25.12 | 26.57 | 0.2M |
| 2024-02-07 | 27.00 | 27.20 | 26.70 | 26.80 | 1.0M |
| 2024-02-06 | 26.50 | 26.88 | 26.20 | 26.80 | 0.8M |
| 2024-02-02 | 26.33 | 26.85 | 26.00 | 26.50 | 0.2M |
| 2024-02-01 | 26.35 | 26.80 | 25.70 | 26.15 | 0.4M |
| 2024-01-31 | 26.49 | 26.56 | 26.05 | 26.50 | 0.3M |
| 2024-01-30 | 26.99 | 27.10 | 25.80 | 26.00 | 0.7M |
| 2024-01-29 | 27.48 | 27.48 | 26.66 | 26.66 | 0.3M |
| 2024-01-26 | 26.68 | 27.69 | 26.68 | 27.00 | 0.3M |
| 2024-01-25 | 27.82 | 27.82 | 27.30 | 27.35 | 0.5M |
| 2024-01-24 | 27.51 | 27.75 | 27.45 | 27.60 | 0.3M |
| 2024-01-23 | 27.80 | 27.89 | 27.40 | 27.40 | 0.6M |
| 2024-01-22 | 27.66 | 28.25 | 27.15 | 27.99 | 0.5M |
| 2024-01-19 | 27.12 | 27.98 | 27.05 | 27.25 | 0.1M |
| 2024-01-18 | 27.94 | 27.94 | 26.75 | 27.10 | 0.6M |
| 2024-01-17 | 27.50 | 28.20 | 27.50 | 27.55 | 0.4M |
| 2024-01-16 | 27.45 | 28.35 | 27.14 | 27.80 | 0.9M |
| 2024-01-15 | 28.17 | 28.25 | 27.20 | 28.06 | 0.7M |
| 2024-01-12 | 28.49 | 28.70 | 27.70 | 27.95 | 0.6M |
| 2024-01-11 | 27.45 | 28.38 | 27.10 | 28.20 | 1.0M |
| 2024-01-10 | 27.60 | 27.60 | 26.99 | 27.20 | 0.9M |
| 2024-01-09 | 27.74 | 27.74 | 27.27 | 27.40 | 0.3M |
| 2024-01-08 | 27.82 | 27.82 | 27.00 | 27.58 | 0.6M |
| 2024-01-05 | 28.78 | 28.78 | 27.20 | 27.60 | 2.2M |
| 2024-01-04 | 28.01 | 28.59 | 28.01 | 28.34 | 1.1M |
| 2024-01-03 | 28.49 | 28.80 | 27.91 | 28.15 | 1.0M |
| 2024-01-02 | 29.62 | 29.75 | 27.99 | 28.30 | 1.7M |
| 2024-01-01 | 28.24 | 29.60 | 28.10 | 29.60 | 1.5M |