27.49
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.20 | 18.81 | 18.02 | 18.29 | 1.2M |
| 2024-12-30 | 17.94 | 18.47 | 17.50 | 18.20 | 1.3M |
| 2024-12-27 | 18.00 | 18.32 | 17.79 | 18.07 | 1.1M |
| 2024-12-26 | 16.96 | 18.08 | 16.76 | 17.91 | 1.6M |
| 2024-12-25 | 17.33 | 17.37 | 16.61 | 16.94 | 1.3M |
| 2024-12-24 | 17.69 | 18.15 | 16.90 | 17.33 | 1.9M |
| 2024-12-23 | 19.39 | 19.80 | 17.17 | 17.31 | 2.4M |
| 2024-12-20 | 18.55 | 19.77 | 18.40 | 19.55 | 1.5M |
| 2024-12-19 | 18.28 | 18.70 | 18.10 | 18.54 | 1.1M |
| 2024-12-18 | 18.93 | 19.27 | 18.10 | 18.44 | 1.5M |
| 2024-12-17 | 20.65 | 20.85 | 18.77 | 18.85 | 1.7M |
| 2024-12-16 | 20.64 | 21.17 | 20.60 | 20.75 | 1.0M |
| 2024-12-13 | 20.90 | 21.43 | 20.54 | 20.62 | 1.0M |
| 2024-12-12 | 20.73 | 21.01 | 20.45 | 21.01 | 1.1M |
| 2024-12-11 | 20.30 | 21.51 | 20.01 | 20.69 | 1.4M |
| 2024-12-10 | 20.65 | 21.18 | 20.08 | 20.22 | 1.1M |
| 2024-12-09 | 19.96 | 20.32 | 19.61 | 20.17 | 1.2M |
| 2024-12-06 | 20.26 | 20.49 | 19.61 | 19.93 | 1.3M |
| 2024-12-05 | 21.04 | 21.04 | 19.91 | 20.25 | 1.6M |
| 2024-12-04 | 20.14 | 20.33 | 19.75 | 20.25 | 1.2M |
| 2024-12-03 | 20.10 | 20.60 | 19.86 | 20.04 | 0.9M |
| 2024-12-02 | 20.07 | 20.19 | 19.79 | 20.13 | 1.0M |
| 2024-11-29 | 19.55 | 20.12 | 19.21 | 19.89 | 1.3M |
| 2024-11-28 | 19.37 | 20.25 | 19.06 | 19.53 | 1.2M |
| 2024-11-27 | 18.94 | 19.50 | 18.26 | 19.39 | 1.0M |
| 2024-11-26 | 19.51 | 19.68 | 19.03 | 19.16 | 0.8M |
| 2024-11-25 | 18.64 | 19.50 | 18.45 | 19.41 | 0.9M |
| 2024-11-22 | 19.70 | 19.98 | 18.70 | 18.74 | 1.0M |
| 2024-11-21 | 19.62 | 20.05 | 19.26 | 19.73 | 0.8M |
| 2024-11-20 | 19.24 | 19.88 | 18.96 | 19.62 | 1.1M |
| 2024-11-19 | 18.71 | 19.31 | 18.56 | 19.24 | 0.7M |
| 2024-11-18 | 19.51 | 19.73 | 18.50 | 18.68 | 1.1M |
| 2024-11-15 | 19.79 | 20.08 | 19.20 | 19.24 | 1.0M |
| 2024-11-14 | 20.39 | 20.72 | 19.60 | 19.72 | 1.1M |
| 2024-11-13 | 20.22 | 21.30 | 19.91 | 20.54 | 1.6M |
| 2024-11-12 | 20.63 | 21.16 | 19.94 | 20.29 | 1.7M |
| 2024-11-11 | 19.32 | 21.19 | 19.22 | 20.59 | 2.0M |
| 2024-11-08 | 19.54 | 19.72 | 19.07 | 19.50 | 1.7M |
| 2024-11-07 | 19.13 | 19.60 | 19.02 | 19.33 | 2.0M |
| 2024-11-06 | 18.80 | 19.71 | 18.80 | 19.40 | 2.3M |
| 2024-11-05 | 18.34 | 18.80 | 18.10 | 18.69 | 1.8M |
| 2024-11-04 | 18.40 | 18.40 | 17.44 | 18.06 | 2.5M |
| 2024-11-01 | 18.53 | 20.70 | 17.86 | 18.36 | 3.9M |
| 2024-10-31 | 17.99 | 18.74 | 17.71 | 18.55 | 1.6M |
| 2024-10-30 | 18.38 | 18.55 | 17.60 | 17.85 | 1.3M |
| 2024-10-29 | 18.92 | 19.28 | 18.06 | 18.15 | 1.8M |
| 2024-10-28 | 18.39 | 18.94 | 18.18 | 18.92 | 1.3M |
| 2024-10-25 | 18.00 | 18.46 | 17.94 | 18.30 | 1.0M |
| 2024-10-24 | 18.04 | 18.26 | 17.79 | 18.00 | 0.9M |
| 2024-10-23 | 18.84 | 18.84 | 17.92 | 18.03 | 1.6M |
| 2024-10-22 | 18.17 | 19.16 | 18.12 | 18.65 | 1.5M |
| 2024-10-21 | 17.76 | 18.45 | 17.70 | 18.11 | 2.0M |
| 2024-10-18 | 17.12 | 17.87 | 17.12 | 17.51 | 1.0M |
| 2024-10-17 | 17.26 | 17.76 | 17.06 | 17.11 | 0.8M |
| 2024-10-16 | 16.99 | 17.68 | 16.99 | 17.28 | 1.1M |
| 2024-10-15 | 17.40 | 17.49 | 17.04 | 17.29 | 1.2M |
| 2024-10-14 | 16.66 | 17.77 | 16.66 | 17.39 | 1.6M |
| 2024-10-11 | 17.40 | 17.46 | 16.33 | 16.53 | 1.8M |
| 2024-10-10 | 17.40 | 18.26 | 17.05 | 17.40 | 1.9M |
| 2024-10-09 | 18.49 | 18.70 | 16.96 | 17.15 | 2.7M |
| 2024-10-08 | 20.31 | 20.38 | 17.85 | 19.15 | 3.7M |
| 2024-09-30 | 16.73 | 17.90 | 15.84 | 17.58 | 3.1M |
| 2024-09-27 | 15.11 | 15.92 | 15.00 | 15.68 | 1.2M |
| 2024-09-26 | 14.53 | 14.93 | 14.53 | 14.92 | 0.7M |
| 2024-09-25 | 14.61 | 14.85 | 14.45 | 14.52 | 0.7M |
| 2024-09-24 | 13.84 | 14.60 | 13.83 | 14.48 | 1.0M |
| 2024-09-23 | 13.83 | 14.04 | 13.71 | 13.78 | 0.4M |
| 2024-09-20 | 14.18 | 14.18 | 13.77 | 13.83 | 0.6M |
| 2024-09-19 | 13.84 | 14.22 | 13.61 | 14.15 | 0.8M |
| 2024-09-18 | 14.12 | 14.37 | 13.50 | 13.73 | 0.8M |
| 2024-09-13 | 14.40 | 14.56 | 13.93 | 13.97 | 0.7M |
| 2024-09-12 | 14.56 | 14.82 | 14.37 | 14.41 | 0.5M |
| 2024-09-11 | 14.63 | 14.80 | 14.32 | 14.48 | 0.5M |
| 2024-09-10 | 14.44 | 14.70 | 14.30 | 14.63 | 0.6M |
| 2024-09-09 | 14.32 | 14.70 | 14.00 | 14.43 | 0.8M |
| 2024-09-06 | 14.81 | 14.82 | 14.15 | 14.27 | 0.7M |
| 2024-09-05 | 14.67 | 14.87 | 14.58 | 14.73 | 0.5M |
| 2024-09-04 | 14.79 | 14.86 | 14.44 | 14.59 | 0.6M |
| 2024-09-03 | 14.47 | 15.03 | 14.47 | 14.79 | 0.7M |
| 2024-09-02 | 15.01 | 15.27 | 14.58 | 14.60 | 0.7M |
| 2024-08-30 | 14.63 | 15.27 | 14.51 | 15.01 | 1.1M |
| 2024-08-29 | 14.39 | 14.68 | 14.27 | 14.59 | 0.8M |
| 2024-08-28 | 14.58 | 14.88 | 14.30 | 14.51 | 0.9M |
| 2024-08-27 | 14.98 | 15.10 | 14.47 | 14.57 | 0.7M |
| 2024-08-26 | 14.48 | 15.06 | 14.41 | 14.94 | 1.2M |
| 2024-08-23 | 14.92 | 14.95 | 14.31 | 14.40 | 1.0M |
| 2024-08-22 | 15.40 | 15.77 | 14.93 | 14.94 | 0.8M |
| 2024-08-21 | 15.00 | 15.34 | 14.94 | 15.29 | 0.7M |
| 2024-08-20 | 15.70 | 15.93 | 15.09 | 15.19 | 1.2M |
| 2024-08-19 | 15.87 | 16.23 | 15.52 | 15.77 | 1.2M |
| 2024-08-16 | 16.22 | 16.22 | 15.80 | 15.94 | 1.3M |
| 2024-08-15 | 16.25 | 16.64 | 16.11 | 16.23 | 1.8M |
| 2024-08-14 | 16.80 | 17.30 | 16.40 | 16.60 | 2.6M |
| 2024-08-13 | 15.99 | 17.37 | 15.20 | 17.15 | 4.0M |
| 2024-08-12 | 16.28 | 17.90 | 15.80 | 16.35 | 4.3M |
| 2024-08-09 | 15.46 | 15.61 | 15.20 | 15.33 | 1.3M |
| 2024-08-08 | 15.46 | 16.23 | 15.36 | 15.45 | 1.5M |
| 2024-08-07 | 15.78 | 15.84 | 15.41 | 15.46 | 1.1M |
| 2024-08-06 | 15.21 | 16.13 | 15.21 | 15.67 | 2.0M |
| 2024-08-05 | 15.20 | 16.76 | 15.15 | 15.44 | 3.2M |
| 2024-08-02 | 15.55 | 15.66 | 15.09 | 15.28 | 0.8M |
| 2024-08-01 | 15.91 | 15.95 | 15.52 | 15.62 | 0.8M |
| 2024-07-31 | 15.42 | 15.78 | 15.21 | 15.78 | 1.0M |
| 2024-07-30 | 15.22 | 15.51 | 14.93 | 15.45 | 0.9M |
| 2024-07-29 | 15.05 | 15.36 | 14.88 | 15.22 | 0.8M |
| 2024-07-26 | 14.76 | 15.06 | 14.63 | 15.01 | 0.8M |
| 2024-07-25 | 14.34 | 14.99 | 14.15 | 14.78 | 0.9M |
| 2024-07-24 | 14.49 | 14.64 | 14.14 | 14.33 | 0.7M |
| 2024-07-23 | 14.83 | 15.10 | 14.45 | 14.53 | 0.6M |
| 2024-07-22 | 14.55 | 14.80 | 14.44 | 14.72 | 0.6M |
| 2024-07-19 | 14.10 | 14.75 | 13.91 | 14.55 | 0.7M |
| 2024-07-18 | 14.30 | 14.46 | 13.68 | 14.13 | 1.0M |
| 2024-07-17 | 14.79 | 14.97 | 14.38 | 14.38 | 0.7M |
| 2024-07-16 | 14.52 | 15.13 | 14.52 | 14.78 | 0.8M |
| 2024-07-15 | 15.38 | 15.70 | 14.71 | 14.81 | 1.1M |
| 2024-07-12 | 15.66 | 15.78 | 15.28 | 15.40 | 0.6M |
| 2024-07-11 | 15.35 | 15.52 | 15.07 | 15.49 | 0.8M |
| 2024-07-10 | 14.99 | 15.15 | 14.60 | 14.83 | 0.6M |
| 2024-07-09 | 14.52 | 15.10 | 14.38 | 15.07 | 0.9M |
| 2024-07-08 | 15.16 | 15.21 | 14.40 | 14.54 | 0.7M |
| 2024-07-05 | 14.70 | 15.35 | 14.35 | 15.16 | 1.1M |
| 2024-07-04 | 15.26 | 15.38 | 14.60 | 14.70 | 0.9M |
| 2024-07-03 | 15.68 | 15.70 | 15.10 | 15.27 | 1.0M |
| 2024-07-02 | 16.15 | 16.20 | 15.45 | 15.59 | 1.7M |
| 2024-07-01 | 15.48 | 16.18 | 15.25 | 16.17 | 1.7M |
| 2024-06-28 | 15.62 | 16.08 | 15.23 | 15.57 | 1.5M |
| 2024-06-27 | 15.57 | 17.78 | 15.37 | 15.59 | 2.3M |
| 2024-06-26 | 15.50 | 16.16 | 14.48 | 15.71 | 2.0M |
| 2024-06-25 | 14.19 | 15.00 | 14.15 | 14.77 | 1.5M |
| 2024-06-24 | 14.93 | 15.05 | 14.00 | 14.08 | 1.2M |
| 2024-06-21 | 15.10 | 15.40 | 14.92 | 15.12 | 0.7M |
| 2024-06-20 | 15.87 | 15.92 | 15.26 | 15.36 | 0.7M |
| 2024-06-19 | 15.85 | 16.06 | 15.47 | 15.78 | 0.5M |
| 2024-06-18 | 15.36 | 16.02 | 15.04 | 15.84 | 0.9M |
| 2024-06-17 | 15.62 | 15.77 | 15.14 | 15.30 | 0.9M |
| 2024-06-14 | 15.94 | 16.00 | 15.19 | 15.77 | 0.7M |
| 2024-06-13 | 16.12 | 16.12 | 15.52 | 15.92 | 0.9M |
| 2024-06-12 | 15.36 | 15.99 | 15.10 | 15.85 | 0.7M |
| 2024-06-11 | 15.52 | 15.53 | 14.50 | 15.34 | 1.2M |
| 2024-06-07 | 15.23 | 16.09 | 14.97 | 15.50 | 2.0M |
| 2024-06-06 | 15.77 | 16.18 | 14.33 | 14.58 | 1.2M |
| 2024-06-05 | 16.28 | 16.34 | 15.67 | 15.88 | 1.0M |
| 2024-06-04 | 16.78 | 16.78 | 15.82 | 16.11 | 1.0M |
| 2024-06-03 | 17.67 | 17.96 | 16.53 | 16.78 | 1.3M |
| 2024-05-31 | 17.44 | 17.90 | 17.30 | 17.71 | 1.0M |
| 2024-05-30 | 17.63 | 18.09 | 17.45 | 17.53 | 0.8M |
| 2024-05-29 | 17.42 | 18.18 | 17.32 | 17.80 | 1.0M |
| 2024-05-28 | 18.32 | 18.84 | 17.49 | 17.68 | 1.2M |
| 2024-05-27 | 17.55 | 17.93 | 17.08 | 17.88 | 0.6M |
| 2024-05-24 | 17.56 | 18.10 | 17.54 | 17.54 | 0.5M |
| 2024-05-23 | 18.08 | 18.30 | 17.62 | 17.74 | 0.8M |
| 2024-05-22 | 18.08 | 18.52 | 17.77 | 18.12 | 0.7M |
| 2024-05-21 | 18.57 | 18.87 | 18.01 | 18.10 | 0.7M |
| 2024-05-20 | 18.82 | 18.98 | 18.47 | 18.62 | 0.4M |
| 2024-05-17 | 18.90 | 18.92 | 18.38 | 18.82 | 0.6M |
| 2024-05-16 | 18.10 | 18.94 | 18.10 | 18.77 | 0.6M |
| 2024-05-15 | 18.16 | 18.64 | 17.70 | 18.21 | 0.6M |
| 2024-05-14 | 18.40 | 18.49 | 17.21 | 18.16 | 0.8M |
| 2024-05-13 | 18.01 | 18.14 | 17.27 | 17.54 | 0.7M |
| 2024-05-10 | 18.84 | 19.08 | 18.01 | 18.10 | 0.6M |
| 2024-05-09 | 18.63 | 19.06 | 18.38 | 18.80 | 0.6M |
| 2024-05-08 | 18.83 | 19.06 | 18.31 | 18.31 | 0.9M |
| 2024-05-07 | 18.41 | 19.17 | 18.41 | 19.05 | 1.0M |
| 2024-05-06 | 18.21 | 18.77 | 18.18 | 18.35 | 0.9M |
| 2024-04-30 | 17.91 | 18.23 | 17.30 | 18.00 | 1.0M |
| 2024-04-29 | 16.71 | 17.89 | 16.67 | 17.82 | 1.2M |
| 2024-04-26 | 17.05 | 17.40 | 16.33 | 17.09 | 0.8M |
| 2024-04-25 | 16.91 | 17.30 | 16.63 | 17.05 | 0.8M |
| 2024-04-24 | 16.09 | 17.00 | 16.09 | 16.91 | 1.1M |
| 2024-04-23 | 15.32 | 16.37 | 15.32 | 16.20 | 0.9M |
| 2024-04-22 | 15.99 | 15.99 | 14.87 | 15.47 | 1.0M |
| 2024-04-19 | 16.09 | 16.46 | 15.70 | 16.00 | 0.9M |
| 2024-04-18 | 16.50 | 16.50 | 15.50 | 16.11 | 1.1M |
| 2024-04-17 | 14.69 | 16.53 | 14.69 | 16.50 | 1.4M |
| 2024-04-16 | 15.89 | 15.89 | 13.81 | 14.53 | 1.5M |
| 2024-04-15 | 17.91 | 18.08 | 15.77 | 16.00 | 1.8M |
| 2024-04-12 | 18.49 | 18.64 | 18.10 | 18.17 | 0.7M |
| 2024-04-11 | 18.09 | 18.75 | 17.66 | 18.40 | 0.9M |
| 2024-04-10 | 18.54 | 18.90 | 17.72 | 18.14 | 1.1M |
| 2024-04-09 | 18.40 | 18.74 | 18.23 | 18.48 | 0.9M |
| 2024-04-08 | 19.70 | 19.70 | 18.30 | 18.34 | 1.3M |
| 2024-04-03 | 19.83 | 20.15 | 19.27 | 19.70 | 0.9M |
| 2024-04-02 | 19.86 | 20.70 | 19.83 | 20.03 | 1.6M |
| 2024-04-01 | 19.55 | 20.00 | 19.14 | 19.93 | 1.2M |
| 2024-03-29 | 18.92 | 19.57 | 18.77 | 19.55 | 0.9M |
| 2024-03-28 | 18.04 | 19.05 | 17.91 | 18.83 | 1.0M |
| 2024-03-27 | 19.23 | 19.43 | 18.16 | 18.19 | 1.0M |
| 2024-03-26 | 18.81 | 19.28 | 18.56 | 19.07 | 0.9M |
| 2024-03-25 | 19.45 | 19.78 | 18.90 | 18.90 | 1.3M |
| 2024-03-22 | 20.22 | 20.41 | 19.40 | 19.60 | 1.3M |
| 2024-03-21 | 20.20 | 20.77 | 19.90 | 20.30 | 1.1M |
| 2024-03-20 | 20.05 | 20.33 | 19.81 | 20.21 | 1.2M |
| 2024-03-19 | 20.29 | 20.55 | 19.91 | 20.05 | 1.3M |
| 2024-03-18 | 20.10 | 20.46 | 19.79 | 20.39 | 2.2M |
| 2024-03-15 | 19.36 | 20.89 | 18.61 | 20.23 | 3.0M |
| 2024-03-14 | 19.08 | 22.00 | 19.08 | 19.75 | 3.1M |
| 2024-03-13 | 18.73 | 19.05 | 18.26 | 18.87 | 1.3M |
| 2024-03-12 | 18.13 | 18.79 | 18.01 | 18.70 | 1.3M |
| 2024-03-11 | 18.33 | 18.33 | 17.60 | 18.17 | 1.2M |
| 2024-03-08 | 17.69 | 18.30 | 17.43 | 18.17 | 1.2M |
| 2024-03-07 | 18.08 | 18.66 | 17.44 | 17.73 | 1.6M |
| 2024-03-06 | 16.94 | 18.45 | 16.83 | 17.90 | 1.8M |
| 2024-03-05 | 17.87 | 17.87 | 16.90 | 16.95 | 1.4M |
| 2024-03-04 | 18.19 | 18.88 | 17.25 | 17.89 | 1.3M |
| 2024-03-01 | 18.10 | 18.62 | 17.66 | 18.08 | 1.5M |
| 2024-02-29 | 16.01 | 18.17 | 16.01 | 18.00 | 2.0M |
| 2024-02-28 | 19.82 | 20.45 | 16.78 | 16.83 | 2.7M |
| 2024-02-27 | 19.00 | 19.73 | 18.71 | 19.50 | 1.4M |
| 2024-02-26 | 18.80 | 19.69 | 18.22 | 19.33 | 1.5M |
| 2024-02-23 | 17.28 | 18.28 | 17.22 | 18.16 | 1.3M |
| 2024-02-22 | 16.30 | 17.44 | 16.30 | 17.22 | 1.3M |
| 2024-02-21 | 15.75 | 16.96 | 15.22 | 16.32 | 1.4M |
| 2024-02-20 | 15.50 | 15.88 | 15.11 | 15.76 | 1.3M |
| 2024-02-19 | 14.62 | 15.67 | 14.52 | 15.45 | 2.0M |
| 2024-02-08 | 12.48 | 14.57 | 11.81 | 14.37 | 2.2M |
| 2024-02-07 | 14.44 | 14.65 | 12.10 | 12.49 | 2.4M |
| 2024-02-06 | 13.65 | 15.49 | 12.75 | 14.41 | 2.4M |
| 2024-02-05 | 18.21 | 18.21 | 14.68 | 14.70 | 2.1M |
| 2024-02-02 | 19.87 | 20.35 | 17.72 | 18.35 | 1.1M |
| 2024-02-01 | 20.00 | 20.25 | 19.22 | 19.87 | 0.8M |
| 2024-01-31 | 21.49 | 21.92 | 20.00 | 20.15 | 1.0M |
| 2024-01-30 | 22.19 | 22.75 | 21.41 | 21.41 | 0.9M |
| 2024-01-29 | 24.12 | 24.20 | 22.23 | 22.27 | 1.8M |
| 2024-01-26 | 27.54 | 27.54 | 23.88 | 24.21 | 2.2M |
| 2024-01-25 | 23.38 | 25.98 | 23.15 | 25.82 | 1.6M |
| 2024-01-24 | 23.30 | 23.93 | 22.30 | 23.40 | 0.8M |
| 2024-01-23 | 22.97 | 23.50 | 22.05 | 23.20 | 0.9M |
| 2024-01-22 | 24.87 | 24.99 | 22.75 | 23.04 | 0.6M |
| 2024-01-19 | 25.05 | 25.38 | 24.53 | 24.73 | 0.3M |
| 2024-01-18 | 25.50 | 25.50 | 24.32 | 24.93 | 0.6M |
| 2024-01-17 | 26.19 | 26.47 | 25.20 | 25.50 | 0.4M |
| 2024-01-16 | 26.47 | 26.78 | 25.79 | 26.26 | 0.5M |
| 2024-01-15 | 26.60 | 26.66 | 26.04 | 26.47 | 0.4M |
| 2024-01-12 | 26.88 | 27.38 | 26.64 | 26.64 | 0.4M |
| 2024-01-11 | 26.49 | 26.92 | 26.22 | 26.82 | 0.4M |
| 2024-01-10 | 26.76 | 27.12 | 26.35 | 26.51 | 0.5M |
| 2024-01-09 | 26.33 | 27.41 | 26.33 | 26.87 | 0.7M |
| 2024-01-08 | 27.18 | 27.19 | 26.24 | 26.27 | 0.6M |
| 2024-01-05 | 27.58 | 28.06 | 26.84 | 27.02 | 0.6M |
| 2024-01-04 | 27.60 | 27.78 | 27.25 | 27.58 | 0.2M |
| 2024-01-03 | 27.85 | 27.95 | 27.31 | 27.60 | 0.4M |
| 2024-01-02 | 27.78 | 28.05 | 27.61 | 27.89 | 0.5M |