27.12
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.05 | 27.89 | 26.35 | 26.39 | 2.4M |
| 2024-12-30 | 27.30 | 27.45 | 26.40 | 27.10 | 2.1M |
| 2024-12-27 | 26.99 | 28.09 | 26.49 | 27.29 | 3.1M |
| 2024-12-26 | 25.96 | 26.99 | 25.70 | 26.80 | 2.2M |
| 2024-12-25 | 26.51 | 26.88 | 25.61 | 25.96 | 2.0M |
| 2024-12-24 | 26.36 | 27.39 | 25.97 | 26.76 | 2.3M |
| 2024-12-23 | 28.51 | 28.64 | 26.15 | 26.48 | 3.4M |
| 2024-12-20 | 27.64 | 28.31 | 27.35 | 28.24 | 3.8M |
| 2024-12-19 | 27.80 | 28.20 | 27.01 | 27.48 | 3.9M |
| 2024-12-18 | 26.80 | 30.33 | 26.78 | 28.15 | 6.0M |
| 2024-12-17 | 27.22 | 27.54 | 26.28 | 26.33 | 2.3M |
| 2024-12-16 | 28.26 | 28.54 | 27.18 | 27.48 | 3.2M |
| 2024-12-13 | 29.20 | 29.20 | 28.31 | 28.38 | 6.1M |
| 2024-12-12 | 28.13 | 30.65 | 28.13 | 29.69 | 9.9M |
| 2024-12-11 | 28.02 | 28.18 | 27.50 | 28.10 | 2.2M |
| 2024-12-10 | 29.20 | 29.32 | 28.00 | 28.02 | 3.5M |
| 2024-12-09 | 27.88 | 28.60 | 27.80 | 28.38 | 2.7M |
| 2024-12-06 | 28.20 | 28.50 | 27.60 | 28.00 | 2.5M |
| 2024-12-05 | 28.02 | 28.36 | 27.83 | 28.10 | 2.2M |
| 2024-12-04 | 28.00 | 28.54 | 27.71 | 27.88 | 3.1M |
| 2024-12-03 | 28.10 | 28.58 | 27.70 | 28.20 | 3.9M |
| 2024-12-02 | 26.80 | 27.94 | 26.76 | 27.86 | 4.1M |
| 2024-11-29 | 25.90 | 26.85 | 25.63 | 26.66 | 2.6M |
| 2024-11-28 | 25.75 | 26.23 | 25.65 | 25.70 | 1.7M |
| 2024-11-27 | 25.52 | 25.91 | 24.51 | 25.91 | 2.5M |
| 2024-11-26 | 26.34 | 26.45 | 25.50 | 25.64 | 1.5M |
| 2024-11-25 | 25.86 | 26.32 | 25.51 | 26.32 | 1.9M |
| 2024-11-22 | 27.12 | 27.36 | 25.70 | 25.73 | 2.4M |
| 2024-11-21 | 27.40 | 27.60 | 26.77 | 27.10 | 2.1M |
| 2024-11-20 | 27.32 | 27.64 | 27.09 | 27.48 | 2.1M |
| 2024-11-19 | 26.06 | 27.35 | 26.06 | 27.33 | 2.7M |
| 2024-11-18 | 27.46 | 27.70 | 25.57 | 25.99 | 3.3M |
| 2024-11-15 | 27.73 | 28.80 | 27.30 | 27.37 | 3.0M |
| 2024-11-14 | 29.18 | 29.46 | 27.90 | 27.98 | 3.2M |
| 2024-11-13 | 28.70 | 29.73 | 27.81 | 29.45 | 5.2M |
| 2024-11-12 | 29.65 | 30.77 | 28.46 | 29.09 | 6.3M |
| 2024-11-11 | 28.08 | 30.08 | 28.06 | 29.55 | 6.1M |
| 2024-11-08 | 27.98 | 28.50 | 27.73 | 28.26 | 4.9M |
| 2024-11-07 | 26.63 | 27.96 | 26.60 | 27.79 | 4.6M |
| 2024-11-06 | 26.95 | 27.56 | 26.85 | 27.00 | 4.1M |
| 2024-11-05 | 26.42 | 27.20 | 26.16 | 27.06 | 3.5M |
| 2024-11-04 | 25.23 | 26.60 | 25.14 | 26.42 | 3.0M |
| 2024-11-01 | 26.69 | 26.80 | 25.28 | 25.41 | 3.4M |
| 2024-10-31 | 26.28 | 26.85 | 26.11 | 26.54 | 2.6M |
| 2024-10-30 | 26.80 | 26.91 | 25.91 | 26.35 | 3.2M |
| 2024-10-29 | 28.00 | 28.14 | 26.58 | 26.70 | 3.4M |
| 2024-10-28 | 27.50 | 27.84 | 27.40 | 27.79 | 2.7M |
| 2024-10-25 | 27.23 | 27.97 | 27.23 | 27.50 | 2.9M |
| 2024-10-24 | 28.39 | 28.44 | 27.32 | 27.36 | 3.3M |
| 2024-10-23 | 28.40 | 29.10 | 27.92 | 28.25 | 4.6M |
| 2024-10-22 | 27.95 | 28.80 | 27.60 | 28.35 | 5.1M |
| 2024-10-21 | 27.88 | 28.50 | 27.24 | 28.04 | 5.5M |
| 2024-10-18 | 25.97 | 28.00 | 25.71 | 27.32 | 5.6M |
| 2024-10-17 | 26.40 | 26.88 | 25.84 | 25.89 | 3.5M |
| 2024-10-16 | 25.99 | 26.95 | 25.82 | 26.30 | 2.9M |
| 2024-10-15 | 27.18 | 27.74 | 26.39 | 26.46 | 4.5M |
| 2024-10-14 | 26.45 | 27.46 | 25.50 | 27.45 | 5.1M |
| 2024-10-11 | 27.50 | 29.80 | 26.20 | 26.70 | 6.1M |
| 2024-10-10 | 28.46 | 29.33 | 26.53 | 27.50 | 6.3M |
| 2024-10-09 | 32.13 | 33.70 | 28.78 | 28.78 | 9.7M |
| 2024-10-08 | 34.00 | 36.00 | 30.51 | 35.98 | 14.4M |
| 2024-09-30 | 25.71 | 30.70 | 25.70 | 30.00 | 13.4M |
| 2024-09-27 | 24.90 | 27.95 | 24.42 | 25.70 | 13.7M |
| 2024-09-26 | 20.15 | 24.18 | 20.15 | 24.18 | 6.8M |
| 2024-09-25 | 20.37 | 20.76 | 20.10 | 20.15 | 1.8M |
| 2024-09-24 | 19.77 | 20.22 | 19.60 | 20.15 | 1.5M |
| 2024-09-23 | 19.57 | 19.79 | 19.02 | 19.76 | 0.9M |
| 2024-09-20 | 19.69 | 19.73 | 19.36 | 19.38 | 0.6M |
| 2024-09-19 | 19.67 | 20.05 | 19.48 | 19.58 | 1.1M |
| 2024-09-18 | 19.78 | 19.78 | 18.98 | 19.53 | 0.9M |
| 2024-09-13 | 20.07 | 20.38 | 19.48 | 19.48 | 1.1M |
| 2024-09-12 | 20.77 | 20.90 | 20.07 | 20.07 | 1.0M |
| 2024-09-11 | 21.09 | 21.09 | 20.57 | 20.67 | 0.8M |
| 2024-09-10 | 20.22 | 20.89 | 20.06 | 20.88 | 0.9M |
| 2024-09-09 | 20.24 | 20.42 | 19.83 | 20.23 | 0.7M |
| 2024-09-06 | 20.97 | 21.10 | 20.24 | 20.24 | 1.0M |
| 2024-09-05 | 20.69 | 21.07 | 20.60 | 20.97 | 0.9M |
| 2024-09-04 | 20.68 | 20.90 | 20.35 | 20.63 | 0.8M |
| 2024-09-03 | 20.40 | 20.97 | 20.23 | 20.75 | 0.9M |
| 2024-09-02 | 21.24 | 21.26 | 20.39 | 20.45 | 1.3M |
| 2024-08-30 | 20.80 | 21.50 | 20.72 | 21.14 | 1.5M |
| 2024-08-29 | 20.30 | 20.92 | 20.16 | 20.74 | 0.9M |
| 2024-08-28 | 20.26 | 20.67 | 20.04 | 20.38 | 0.7M |
| 2024-08-27 | 21.31 | 21.39 | 20.26 | 20.26 | 1.1M |
| 2024-08-26 | 20.78 | 21.28 | 20.78 | 21.06 | 0.8M |
| 2024-08-23 | 21.14 | 21.25 | 20.67 | 20.83 | 1.0M |
| 2024-08-22 | 21.76 | 21.94 | 21.08 | 21.19 | 1.2M |
| 2024-08-21 | 21.79 | 22.07 | 21.51 | 21.66 | 0.8M |
| 2024-08-20 | 21.99 | 22.11 | 21.60 | 21.79 | 0.9M |
| 2024-08-19 | 22.65 | 22.84 | 21.91 | 21.96 | 1.4M |
| 2024-08-16 | 22.34 | 23.10 | 22.34 | 22.65 | 1.8M |
| 2024-08-15 | 22.22 | 22.64 | 22.00 | 22.38 | 1.5M |
| 2024-08-14 | 22.13 | 22.69 | 22.12 | 22.42 | 1.2M |
| 2024-08-13 | 21.75 | 22.28 | 21.74 | 22.28 | 0.9M |
| 2024-08-12 | 22.02 | 22.39 | 21.40 | 21.76 | 1.1M |
| 2024-08-09 | 22.59 | 22.69 | 22.15 | 22.19 | 1.2M |
| 2024-08-08 | 22.86 | 22.90 | 22.01 | 22.17 | 2.2M |
| 2024-08-07 | 22.52 | 23.72 | 22.52 | 23.04 | 2.2M |
| 2024-08-06 | 22.85 | 23.15 | 22.45 | 22.75 | 1.8M |
| 2024-08-05 | 23.83 | 24.25 | 22.64 | 22.64 | 2.7M |
| 2024-08-02 | 24.79 | 25.03 | 24.10 | 24.25 | 3.3M |
| 2024-08-01 | 24.62 | 25.40 | 24.52 | 25.21 | 5.1M |
| 2024-07-31 | 24.30 | 25.88 | 24.27 | 25.04 | 5.9M |
| 2024-07-30 | 24.82 | 24.85 | 24.36 | 24.53 | 3.1M |
| 2024-07-29 | 24.27 | 25.36 | 24.27 | 24.84 | 5.1M |
| 2024-07-26 | 24.37 | 24.72 | 23.86 | 24.71 | 5.3M |
| 2024-07-25 | 22.46 | 24.53 | 22.15 | 24.25 | 4.8M |
| 2024-07-24 | 23.40 | 23.61 | 22.54 | 22.77 | 2.5M |
| 2024-07-23 | 24.19 | 24.49 | 23.29 | 23.30 | 3.6M |
| 2024-07-22 | 23.49 | 24.31 | 23.03 | 24.24 | 3.7M |
| 2024-07-19 | 22.89 | 23.88 | 22.67 | 23.61 | 2.9M |
| 2024-07-18 | 23.12 | 23.28 | 22.30 | 22.91 | 3.1M |
| 2024-07-17 | 24.79 | 25.32 | 23.50 | 23.50 | 4.4M |
| 2024-07-16 | 24.12 | 25.50 | 24.12 | 24.66 | 5.4M |
| 2024-07-15 | 25.08 | 25.50 | 24.06 | 24.50 | 4.9M |
| 2024-07-12 | 24.02 | 25.10 | 23.78 | 24.69 | 6.4M |
| 2024-07-11 | 23.35 | 24.71 | 22.91 | 24.56 | 6.4M |
| 2024-07-10 | 21.97 | 23.44 | 21.82 | 22.90 | 3.7M |
| 2024-07-09 | 20.77 | 22.13 | 20.62 | 22.10 | 2.4M |
| 2024-07-08 | 21.55 | 21.55 | 20.60 | 20.71 | 1.2M |
| 2024-07-05 | 21.64 | 21.88 | 21.00 | 21.64 | 1.1M |
| 2024-07-04 | 22.55 | 22.74 | 21.56 | 21.63 | 1.6M |
| 2024-07-03 | 22.67 | 23.20 | 22.25 | 22.25 | 1.8M |
| 2024-07-02 | 23.14 | 23.49 | 22.69 | 22.89 | 2.4M |
| 2024-07-01 | 22.83 | 23.46 | 22.10 | 23.38 | 3.4M |
| 2024-06-28 | 22.18 | 23.19 | 21.91 | 22.73 | 2.3M |
| 2024-06-27 | 22.88 | 23.26 | 22.18 | 22.19 | 2.7M |
| 2024-06-26 | 21.43 | 23.36 | 21.21 | 23.00 | 3.3M |
| 2024-06-25 | 21.45 | 22.13 | 21.20 | 21.43 | 2.0M |
| 2024-06-24 | 22.40 | 22.49 | 20.90 | 20.99 | 2.0M |
| 2024-06-21 | 22.80 | 23.18 | 22.40 | 22.66 | 1.5M |
| 2024-06-20 | 23.59 | 24.18 | 22.95 | 23.08 | 2.7M |
| 2024-06-19 | 23.99 | 24.40 | 23.52 | 23.58 | 1.6M |
| 2024-06-18 | 23.32 | 24.26 | 23.23 | 23.99 | 2.2M |
| 2024-06-17 | 23.19 | 23.47 | 23.01 | 23.22 | 1.2M |
| 2024-06-14 | 23.28 | 23.30 | 22.82 | 23.19 | 1.4M |
| 2024-06-13 | 23.16 | 23.76 | 23.16 | 23.38 | 2.2M |
| 2024-06-12 | 22.78 | 23.47 | 22.60 | 23.25 | 1.8M |
| 2024-06-11 | 21.96 | 22.85 | 21.40 | 22.82 | 1.7M |
| 2024-06-07 | 22.04 | 22.55 | 21.90 | 22.34 | 1.7M |
| 2024-06-06 | 23.00 | 23.49 | 21.60 | 21.80 | 2.7M |
| 2024-06-05 | 23.40 | 23.88 | 22.90 | 22.94 | 2.2M |
| 2024-06-04 | 24.00 | 24.01 | 22.89 | 23.52 | 3.3M |
| 2024-06-03 | 25.03 | 25.35 | 23.80 | 24.40 | 3.3M |
| 2024-05-31 | 24.03 | 25.36 | 24.03 | 24.96 | 4.6M |
| 2024-05-30 | 24.33 | 24.70 | 23.90 | 24.03 | 2.5M |
| 2024-05-29 | 23.57 | 24.70 | 23.57 | 24.41 | 3.1M |
| 2024-05-28 | 24.70 | 24.76 | 23.82 | 23.87 | 4.0M |
| 2024-05-27 | 25.48 | 25.95 | 24.58 | 25.01 | 5.3M |
| 2024-05-24 | 26.00 | 26.86 | 25.23 | 26.49 | 6.7M |
| 2024-05-23 | 27.38 | 27.42 | 26.12 | 26.25 | 8.4M |
| 2024-05-22 | 25.75 | 28.00 | 25.33 | 27.64 | 11.1M |
| 2024-05-21 | 24.39 | 26.61 | 24.31 | 26.38 | 9.3M |
| 2024-05-20 | 23.58 | 26.30 | 23.41 | 25.11 | 7.2M |
| 2024-05-17 | 22.60 | 23.38 | 22.15 | 23.03 | 2.3M |
| 2024-05-16 | 22.37 | 22.72 | 22.24 | 22.28 | 1.0M |
| 2024-05-15 | 22.74 | 22.88 | 22.05 | 22.22 | 1.3M |
| 2024-05-14 | 23.00 | 23.19 | 22.67 | 22.74 | 1.2M |
| 2024-05-13 | 23.01 | 23.11 | 22.38 | 22.56 | 1.8M |
| 2024-05-10 | 24.12 | 24.25 | 23.23 | 23.36 | 2.1M |
| 2024-05-09 | 23.81 | 24.28 | 23.76 | 24.12 | 2.2M |
| 2024-05-08 | 23.72 | 24.50 | 23.51 | 23.81 | 2.9M |
| 2024-05-07 | 23.88 | 23.99 | 23.41 | 23.76 | 1.8M |
| 2024-05-06 | 23.11 | 23.91 | 23.11 | 23.79 | 2.5M |
| 2024-04-30 | 23.28 | 23.48 | 22.60 | 22.88 | 2.1M |
| 2024-04-29 | 22.52 | 23.30 | 22.52 | 23.30 | 2.1M |
| 2024-04-26 | 22.01 | 22.60 | 22.01 | 22.51 | 2.2M |
| 2024-04-25 | 22.22 | 22.81 | 22.00 | 22.10 | 2.1M |
| 2024-04-24 | 21.56 | 22.40 | 21.48 | 22.38 | 2.3M |
| 2024-04-23 | 21.18 | 21.63 | 20.88 | 21.48 | 1.9M |
| 2024-04-22 | 20.86 | 21.18 | 20.06 | 20.86 | 1.6M |
| 2024-04-19 | 21.28 | 21.84 | 20.84 | 21.10 | 2.0M |
| 2024-04-18 | 21.80 | 22.14 | 21.20 | 21.46 | 2.6M |
| 2024-04-17 | 20.00 | 21.92 | 20.00 | 21.79 | 3.3M |
| 2024-04-16 | 22.18 | 22.18 | 19.31 | 19.52 | 3.6M |
| 2024-04-15 | 23.98 | 24.29 | 21.86 | 22.20 | 3.2M |
| 2024-04-12 | 24.32 | 24.72 | 23.82 | 23.86 | 2.5M |
| 2024-04-11 | 24.58 | 25.07 | 24.30 | 24.34 | 2.4M |
| 2024-04-10 | 26.51 | 26.69 | 24.34 | 24.68 | 4.5M |
| 2024-04-09 | 26.39 | 27.14 | 26.16 | 26.86 | 3.0M |
| 2024-04-08 | 27.10 | 28.30 | 26.32 | 26.35 | 4.5M |
| 2024-04-03 | 29.32 | 29.50 | 27.68 | 27.77 | 7.4M |
| 2024-04-02 | 28.01 | 30.80 | 27.90 | 30.08 | 11.1M |
| 2024-04-01 | 27.00 | 28.88 | 27.00 | 28.81 | 8.2M |
| 2024-03-29 | 26.80 | 28.34 | 26.00 | 27.37 | 6.5M |
| 2024-03-28 | 25.50 | 27.49 | 25.25 | 26.90 | 5.8M |
| 2024-03-27 | 27.72 | 27.91 | 25.61 | 25.80 | 7.2M |
| 2024-03-26 | 25.01 | 29.60 | 25.01 | 28.59 | 11.4M |
| 2024-03-25 | 26.80 | 27.00 | 25.14 | 25.16 | 5.0M |
| 2024-03-22 | 26.80 | 28.00 | 26.00 | 27.23 | 7.0M |
| 2024-03-21 | 27.65 | 27.70 | 26.78 | 27.05 | 6.5M |
| 2024-03-20 | 27.60 | 29.29 | 27.60 | 28.42 | 10.0M |
| 2024-03-19 | 25.51 | 28.36 | 25.40 | 27.06 | 9.6M |
| 2024-03-18 | 25.05 | 26.58 | 25.03 | 26.09 | 6.9M |
| 2024-03-15 | 23.72 | 24.98 | 23.72 | 24.91 | 4.4M |
| 2024-03-14 | 24.50 | 24.52 | 23.34 | 23.73 | 2.9M |
| 2024-03-13 | 24.40 | 24.82 | 24.08 | 24.37 | 3.5M |
| 2024-03-12 | 23.51 | 24.86 | 23.51 | 24.49 | 4.6M |
| 2024-03-11 | 23.09 | 23.55 | 23.09 | 23.43 | 2.1M |
| 2024-03-08 | 23.93 | 24.00 | 23.04 | 23.38 | 2.5M |
| 2024-03-07 | 24.00 | 24.55 | 23.50 | 23.50 | 3.6M |
| 2024-03-06 | 23.41 | 24.38 | 23.41 | 24.13 | 3.6M |
| 2024-03-05 | 24.50 | 24.80 | 23.52 | 23.60 | 5.1M |
| 2024-03-04 | 24.26 | 25.63 | 24.06 | 24.85 | 6.5M |
| 2024-03-01 | 24.54 | 26.44 | 24.05 | 24.41 | 7.1M |
| 2024-02-29 | 21.44 | 23.39 | 21.44 | 23.38 | 5.1M |
| 2024-02-28 | 25.12 | 25.37 | 21.60 | 21.88 | 8.3M |
| 2024-02-27 | 23.40 | 27.30 | 23.00 | 25.25 | 8.7M |
| 2024-02-26 | 22.30 | 23.80 | 22.30 | 22.97 | 6.0M |
| 2024-02-23 | 21.26 | 22.30 | 20.86 | 22.20 | 4.0M |
| 2024-02-22 | 20.21 | 21.13 | 20.13 | 21.12 | 3.0M |
| 2024-02-21 | 19.62 | 21.50 | 19.52 | 20.42 | 3.8M |
| 2024-02-20 | 19.57 | 20.03 | 19.01 | 19.91 | 2.5M |
| 2024-02-19 | 18.71 | 19.47 | 18.39 | 19.23 | 2.6M |
| 2024-02-08 | 16.45 | 18.49 | 16.21 | 18.39 | 3.3M |
| 2024-02-07 | 17.99 | 18.20 | 16.51 | 16.53 | 3.9M |
| 2024-02-06 | 17.19 | 18.45 | 15.70 | 17.81 | 3.4M |
| 2024-02-05 | 20.00 | 20.30 | 17.20 | 17.35 | 3.2M |
| 2024-02-02 | 21.82 | 22.28 | 19.50 | 20.30 | 2.4M |
| 2024-02-01 | 22.07 | 22.35 | 21.28 | 21.64 | 1.7M |
| 2024-01-31 | 23.49 | 23.51 | 22.04 | 22.04 | 2.4M |
| 2024-01-30 | 24.25 | 24.85 | 23.22 | 23.30 | 2.6M |
| 2024-01-29 | 25.90 | 25.97 | 24.01 | 24.03 | 3.1M |
| 2024-01-26 | 25.04 | 25.25 | 24.55 | 25.17 | 2.0M |
| 2024-01-25 | 23.95 | 25.24 | 23.55 | 25.02 | 2.7M |
| 2024-01-24 | 23.79 | 24.15 | 23.00 | 23.93 | 2.0M |
| 2024-01-23 | 23.53 | 23.99 | 23.25 | 23.74 | 2.0M |
| 2024-01-22 | 24.98 | 25.89 | 23.31 | 23.50 | 3.1M |
| 2024-01-19 | 26.15 | 26.20 | 25.50 | 25.50 | 1.2M |
| 2024-01-18 | 26.07 | 26.64 | 25.50 | 26.17 | 1.7M |
| 2024-01-17 | 27.65 | 27.65 | 26.43 | 26.43 | 1.7M |
| 2024-01-16 | 27.57 | 27.87 | 27.07 | 27.60 | 1.5M |
| 2024-01-15 | 28.12 | 28.27 | 27.32 | 27.58 | 1.7M |
| 2024-01-12 | 29.06 | 29.33 | 28.28 | 28.28 | 1.9M |
| 2024-01-11 | 28.14 | 29.42 | 28.10 | 29.24 | 1.9M |
| 2024-01-10 | 29.00 | 29.18 | 27.60 | 28.39 | 2.7M |
| 2024-01-09 | 29.76 | 30.49 | 29.00 | 29.27 | 2.9M |
| 2024-01-08 | 30.43 | 31.18 | 29.87 | 29.88 | 3.8M |
| 2024-01-05 | 28.97 | 31.00 | 28.72 | 30.95 | 5.8M |
| 2024-01-04 | 28.74 | 29.15 | 28.39 | 28.89 | 1.2M |
| 2024-01-03 | 28.93 | 29.01 | 28.42 | 28.72 | 1.3M |
| 2024-01-02 | 29.42 | 29.54 | 28.88 | 28.92 | 1.4M |