27.61
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.86 | 25.87 | 24.81 | 24.94 | 1.0M |
| 2024-12-30 | 26.11 | 26.11 | 25.31 | 25.39 | 0.8M |
| 2024-12-27 | 26.27 | 26.50 | 25.91 | 26.05 | 1.0M |
| 2024-12-26 | 26.17 | 26.55 | 26.00 | 26.24 | 1.1M |
| 2024-12-25 | 26.88 | 26.88 | 25.40 | 26.22 | 1.5M |
| 2024-12-24 | 26.67 | 27.08 | 26.13 | 26.94 | 1.2M |
| 2024-12-23 | 28.49 | 28.49 | 26.70 | 26.71 | 1.8M |
| 2024-12-20 | 28.50 | 29.66 | 28.20 | 28.69 | 2.1M |
| 2024-12-19 | 27.71 | 28.23 | 27.28 | 28.23 | 1.4M |
| 2024-12-18 | 27.00 | 28.48 | 27.00 | 28.01 | 2.3M |
| 2024-12-17 | 29.02 | 29.31 | 27.43 | 27.51 | 2.3M |
| 2024-12-16 | 30.08 | 30.77 | 29.21 | 29.48 | 2.4M |
| 2024-12-13 | 30.20 | 31.49 | 29.60 | 30.78 | 4.6M |
| 2024-12-12 | 30.50 | 32.20 | 29.65 | 30.85 | 6.5M |
| 2024-12-11 | 28.02 | 31.36 | 27.59 | 30.99 | 8.1M |
| 2024-12-10 | 29.63 | 29.89 | 28.29 | 28.51 | 5.3M |
| 2024-12-09 | 27.24 | 29.00 | 26.62 | 28.15 | 4.5M |
| 2024-12-06 | 28.13 | 28.20 | 26.78 | 27.37 | 5.4M |
| 2024-12-05 | 28.51 | 30.88 | 27.30 | 29.12 | 9.1M |
| 2024-12-04 | 26.18 | 28.80 | 25.41 | 28.80 | 6.6M |
| 2024-12-03 | 27.66 | 28.88 | 26.12 | 26.18 | 8.0M |
| 2024-12-02 | 24.91 | 27.50 | 24.85 | 27.50 | 6.5M |
| 2024-11-29 | 25.10 | 25.80 | 24.56 | 25.00 | 4.5M |
| 2024-11-28 | 23.30 | 25.50 | 22.93 | 25.00 | 4.8M |
| 2024-11-27 | 23.03 | 23.97 | 22.60 | 23.55 | 2.4M |
| 2024-11-26 | 22.45 | 23.30 | 22.45 | 23.03 | 1.5M |
| 2024-11-25 | 22.09 | 22.61 | 22.01 | 22.54 | 1.1M |
| 2024-11-22 | 23.45 | 23.45 | 22.00 | 22.06 | 1.3M |
| 2024-11-21 | 22.51 | 23.68 | 22.51 | 23.33 | 1.6M |
| 2024-11-20 | 22.50 | 22.88 | 22.30 | 22.75 | 1.1M |
| 2024-11-19 | 22.30 | 22.65 | 22.00 | 22.65 | 1.2M |
| 2024-11-18 | 23.60 | 23.65 | 22.35 | 22.47 | 1.8M |
| 2024-11-15 | 23.60 | 24.58 | 23.32 | 23.60 | 2.5M |
| 2024-11-14 | 23.48 | 25.57 | 23.20 | 24.45 | 3.8M |
| 2024-11-13 | 23.84 | 23.85 | 22.82 | 23.70 | 2.2M |
| 2024-11-12 | 23.50 | 24.06 | 23.50 | 23.91 | 3.5M |
| 2024-11-11 | 23.42 | 23.67 | 22.92 | 23.47 | 2.9M |
| 2024-11-08 | 24.45 | 24.60 | 23.50 | 23.72 | 5.5M |
| 2024-11-07 | 21.19 | 23.32 | 21.10 | 23.32 | 2.8M |
| 2024-11-06 | 21.19 | 21.49 | 21.00 | 21.20 | 1.4M |
| 2024-11-05 | 20.97 | 21.25 | 20.94 | 21.19 | 1.4M |
| 2024-11-04 | 20.32 | 21.12 | 20.02 | 21.10 | 1.4M |
| 2024-11-01 | 20.76 | 20.78 | 20.22 | 20.32 | 1.1M |
| 2024-10-31 | 20.88 | 20.99 | 20.51 | 20.56 | 0.9M |
| 2024-10-30 | 21.19 | 21.19 | 20.53 | 20.91 | 0.9M |
| 2024-10-29 | 21.60 | 21.69 | 20.70 | 20.80 | 1.3M |
| 2024-10-28 | 20.99 | 21.57 | 20.66 | 21.50 | 1.3M |
| 2024-10-25 | 20.42 | 20.70 | 20.38 | 20.65 | 0.8M |
| 2024-10-24 | 20.47 | 20.66 | 20.20 | 20.35 | 0.5M |
| 2024-10-23 | 20.57 | 20.72 | 20.35 | 20.47 | 1.0M |
| 2024-10-22 | 20.23 | 20.77 | 20.10 | 20.57 | 1.2M |
| 2024-10-21 | 20.00 | 20.30 | 19.72 | 20.18 | 1.0M |
| 2024-10-18 | 19.48 | 20.12 | 19.44 | 19.91 | 1.2M |
| 2024-10-17 | 19.83 | 20.00 | 19.51 | 19.60 | 0.6M |
| 2024-10-16 | 19.61 | 20.08 | 19.54 | 19.73 | 0.7M |
| 2024-10-15 | 20.17 | 20.38 | 19.81 | 19.88 | 0.9M |
| 2024-10-14 | 20.29 | 20.40 | 19.65 | 20.38 | 1.2M |
| 2024-10-11 | 20.95 | 21.00 | 20.10 | 20.24 | 1.3M |
| 2024-10-10 | 21.26 | 21.68 | 20.47 | 20.94 | 1.9M |
| 2024-10-09 | 23.24 | 23.24 | 21.23 | 21.24 | 2.4M |
| 2024-10-08 | 24.51 | 24.51 | 22.40 | 23.59 | 3.7M |
| 2024-09-30 | 21.50 | 22.42 | 20.45 | 22.28 | 3.5M |
| 2024-09-27 | 19.53 | 20.39 | 19.53 | 20.39 | 1.4M |
| 2024-09-26 | 18.09 | 19.53 | 18.04 | 19.33 | 1.8M |
| 2024-09-25 | 18.22 | 18.62 | 18.05 | 18.14 | 1.0M |
| 2024-09-24 | 17.45 | 18.05 | 17.45 | 17.98 | 0.8M |
| 2024-09-23 | 17.31 | 17.65 | 17.29 | 17.36 | 0.4M |
| 2024-09-20 | 17.55 | 17.78 | 17.28 | 17.39 | 0.7M |
| 2024-09-19 | 16.70 | 17.79 | 16.70 | 17.53 | 1.2M |
| 2024-09-18 | 17.14 | 17.14 | 16.38 | 16.66 | 0.5M |
| 2024-09-13 | 17.42 | 17.47 | 17.14 | 17.15 | 0.4M |
| 2024-09-12 | 17.70 | 17.92 | 17.38 | 17.42 | 0.5M |
| 2024-09-11 | 17.89 | 17.98 | 17.61 | 17.69 | 0.3M |
| 2024-09-10 | 17.76 | 17.95 | 17.56 | 17.88 | 0.4M |
| 2024-09-09 | 17.90 | 17.90 | 17.30 | 17.77 | 0.6M |
| 2024-09-06 | 18.00 | 18.09 | 17.60 | 17.71 | 0.5M |
| 2024-09-05 | 18.20 | 18.20 | 17.74 | 18.05 | 0.6M |
| 2024-09-04 | 17.70 | 18.05 | 17.66 | 17.81 | 0.4M |
| 2024-09-03 | 17.74 | 18.04 | 17.56 | 17.89 | 0.5M |
| 2024-09-02 | 18.09 | 18.27 | 17.60 | 17.66 | 0.7M |
| 2024-08-30 | 17.79 | 18.38 | 17.50 | 18.13 | 0.8M |
| 2024-08-29 | 17.45 | 17.86 | 17.20 | 17.84 | 0.5M |
| 2024-08-28 | 17.59 | 17.82 | 17.30 | 17.66 | 0.5M |
| 2024-08-27 | 17.42 | 17.98 | 17.21 | 17.75 | 0.9M |
| 2024-08-26 | 17.25 | 17.70 | 17.16 | 17.51 | 0.5M |
| 2024-08-23 | 17.57 | 17.72 | 17.10 | 17.28 | 0.6M |
| 2024-08-22 | 17.47 | 17.80 | 17.37 | 17.54 | 0.7M |
| 2024-08-21 | 17.32 | 17.72 | 17.22 | 17.41 | 0.7M |
| 2024-08-20 | 17.85 | 17.86 | 17.22 | 17.35 | 0.7M |
| 2024-08-19 | 18.18 | 18.30 | 17.81 | 17.86 | 0.8M |
| 2024-08-16 | 18.31 | 18.52 | 18.08 | 18.10 | 0.6M |
| 2024-08-15 | 18.40 | 18.74 | 18.19 | 18.49 | 0.5M |
| 2024-08-14 | 18.68 | 18.76 | 18.31 | 18.40 | 0.4M |
| 2024-08-13 | 18.74 | 18.91 | 18.48 | 18.69 | 0.5M |
| 2024-08-12 | 18.86 | 19.06 | 18.63 | 18.72 | 0.8M |
| 2024-08-09 | 19.25 | 19.50 | 18.90 | 18.92 | 1.0M |
| 2024-08-08 | 18.90 | 19.57 | 18.65 | 19.52 | 1.5M |
| 2024-08-07 | 19.12 | 19.13 | 18.81 | 18.96 | 0.7M |
| 2024-08-06 | 19.35 | 19.43 | 18.72 | 19.13 | 0.9M |
| 2024-08-05 | 19.07 | 19.65 | 18.85 | 18.97 | 1.0M |
| 2024-08-02 | 19.56 | 19.56 | 18.82 | 19.07 | 0.9M |
| 2024-08-01 | 19.49 | 19.80 | 19.00 | 19.12 | 0.8M |
| 2024-07-31 | 18.72 | 19.77 | 18.61 | 19.60 | 0.9M |
| 2024-07-30 | 18.27 | 18.70 | 18.19 | 18.60 | 0.5M |
| 2024-07-29 | 18.50 | 18.58 | 18.28 | 18.37 | 0.4M |
| 2024-07-26 | 18.48 | 18.85 | 18.31 | 18.53 | 0.4M |
| 2024-07-25 | 18.10 | 18.63 | 18.00 | 18.47 | 0.6M |
| 2024-07-24 | 18.60 | 18.80 | 18.08 | 18.10 | 0.7M |
| 2024-07-23 | 19.45 | 19.49 | 18.70 | 18.72 | 0.6M |
| 2024-07-22 | 19.49 | 19.70 | 19.25 | 19.41 | 0.5M |
| 2024-07-19 | 19.27 | 19.67 | 19.03 | 19.60 | 0.5M |
| 2024-07-18 | 19.26 | 19.30 | 18.66 | 19.19 | 0.6M |
| 2024-07-17 | 18.84 | 19.54 | 18.84 | 19.35 | 0.9M |
| 2024-07-16 | 19.46 | 19.63 | 18.80 | 18.94 | 0.6M |
| 2024-07-15 | 19.48 | 19.74 | 19.33 | 19.40 | 0.6M |
| 2024-07-12 | 19.98 | 19.98 | 19.52 | 19.57 | 0.5M |
| 2024-07-11 | 19.61 | 20.18 | 19.50 | 19.74 | 1.0M |
| 2024-07-10 | 19.36 | 19.87 | 19.09 | 19.37 | 0.8M |
| 2024-07-09 | 19.20 | 19.58 | 18.95 | 19.40 | 0.7M |
| 2024-07-08 | 20.01 | 20.30 | 19.26 | 19.50 | 1.1M |
| 2024-07-05 | 21.84 | 21.88 | 20.39 | 20.52 | 1.0M |
| 2024-07-04 | 21.89 | 21.89 | 21.09 | 21.20 | 0.4M |
| 2024-07-03 | 21.56 | 22.18 | 21.27 | 21.89 | 0.5M |
| 2024-07-02 | 21.54 | 21.77 | 21.10 | 21.41 | 0.3M |
| 2024-07-01 | 21.43 | 21.54 | 21.01 | 21.50 | 0.3M |
| 2024-06-28 | 21.43 | 21.75 | 21.26 | 21.34 | 0.4M |
| 2024-06-27 | 22.17 | 22.19 | 21.44 | 21.47 | 0.3M |
| 2024-06-26 | 21.31 | 22.19 | 21.18 | 22.13 | 0.4M |
| 2024-06-25 | 21.60 | 21.90 | 21.16 | 21.32 | 0.5M |
| 2024-06-24 | 22.20 | 22.20 | 21.43 | 21.60 | 0.4M |
| 2024-06-21 | 22.48 | 22.56 | 22.24 | 22.38 | 0.2M |
| 2024-06-20 | 23.22 | 23.28 | 22.50 | 22.50 | 0.4M |
| 2024-06-19 | 23.44 | 23.66 | 23.20 | 23.24 | 0.3M |
| 2024-06-18 | 23.20 | 23.58 | 23.20 | 23.44 | 0.3M |
| 2024-06-17 | 23.35 | 23.57 | 22.93 | 23.26 | 0.3M |
| 2024-06-14 | 23.15 | 23.60 | 22.98 | 23.35 | 0.4M |
| 2024-06-13 | 24.34 | 24.40 | 23.78 | 23.99 | 0.3M |
| 2024-06-12 | 24.13 | 24.32 | 24.04 | 24.23 | 0.2M |
| 2024-06-11 | 23.83 | 24.20 | 23.42 | 24.13 | 0.4M |
| 2024-06-07 | 23.46 | 23.79 | 23.27 | 23.76 | 0.5M |
| 2024-06-06 | 24.13 | 24.30 | 23.08 | 23.25 | 0.8M |
| 2024-06-05 | 25.04 | 25.04 | 24.00 | 24.19 | 0.6M |
| 2024-06-04 | 25.14 | 25.14 | 24.60 | 24.94 | 0.3M |
| 2024-06-03 | 25.56 | 25.57 | 24.90 | 25.05 | 0.3M |
| 2024-05-31 | 25.81 | 25.81 | 25.35 | 25.58 | 0.3M |
| 2024-05-30 | 25.46 | 25.92 | 25.31 | 25.42 | 0.3M |
| 2024-05-29 | 25.52 | 25.90 | 25.48 | 25.69 | 0.3M |
| 2024-05-28 | 26.06 | 26.06 | 25.43 | 25.49 | 0.4M |
| 2024-05-27 | 26.42 | 26.42 | 25.53 | 26.10 | 0.4M |
| 2024-05-24 | 26.40 | 26.65 | 26.18 | 26.19 | 0.3M |
| 2024-05-23 | 27.23 | 27.23 | 26.30 | 26.51 | 0.5M |
| 2024-05-22 | 27.39 | 27.68 | 27.08 | 27.23 | 0.4M |
| 2024-05-21 | 28.29 | 28.29 | 27.41 | 27.50 | 0.5M |
| 2024-05-20 | 27.93 | 28.58 | 27.93 | 28.01 | 0.6M |
| 2024-05-17 | 27.28 | 28.08 | 27.28 | 27.81 | 0.4M |
| 2024-05-16 | 27.33 | 27.70 | 27.25 | 27.32 | 0.4M |
| 2024-05-15 | 28.19 | 28.40 | 27.30 | 27.46 | 0.6M |
| 2024-05-14 | 28.05 | 28.78 | 27.65 | 28.41 | 0.5M |
| 2024-05-13 | 28.39 | 28.39 | 27.61 | 27.89 | 0.5M |
| 2024-05-10 | 28.94 | 29.25 | 28.30 | 28.53 | 0.6M |
| 2024-05-09 | 28.30 | 28.98 | 28.30 | 28.85 | 0.5M |
| 2024-05-08 | 28.90 | 28.90 | 28.40 | 28.55 | 0.5M |
| 2024-05-07 | 28.77 | 28.97 | 28.52 | 28.92 | 0.4M |
| 2024-05-06 | 28.30 | 28.78 | 28.20 | 28.76 | 0.7M |
| 2024-04-30 | 27.97 | 28.35 | 27.70 | 28.17 | 0.6M |
| 2024-04-29 | 27.40 | 28.15 | 27.26 | 28.08 | 1.1M |
| 2024-04-26 | 27.00 | 27.94 | 26.90 | 27.69 | 1.4M |
| 2024-04-25 | 27.13 | 28.25 | 27.13 | 28.02 | 0.5M |
| 2024-04-24 | 27.92 | 27.97 | 27.53 | 27.83 | 0.3M |
| 2024-04-23 | 27.93 | 27.93 | 27.12 | 27.74 | 0.4M |
| 2024-04-22 | 26.80 | 27.73 | 26.62 | 27.53 | 0.6M |
| 2024-04-19 | 27.00 | 27.22 | 26.62 | 26.81 | 0.5M |
| 2024-04-18 | 27.05 | 27.77 | 26.51 | 27.41 | 0.7M |
| 2024-04-17 | 26.19 | 27.06 | 26.19 | 27.05 | 0.8M |
| 2024-04-16 | 27.78 | 27.78 | 25.77 | 26.19 | 1.2M |
| 2024-04-15 | 28.49 | 29.03 | 27.41 | 27.81 | 1.0M |
| 2024-04-12 | 29.09 | 29.55 | 28.77 | 28.83 | 0.4M |
| 2024-04-11 | 29.13 | 29.58 | 29.13 | 29.27 | 0.5M |
| 2024-04-10 | 30.24 | 30.54 | 29.20 | 29.26 | 0.9M |
| 2024-04-09 | 29.82 | 30.51 | 29.62 | 30.30 | 0.8M |
| 2024-04-08 | 30.42 | 30.55 | 29.70 | 29.88 | 1.0M |
| 2024-04-03 | 30.08 | 30.89 | 29.88 | 30.59 | 1.2M |
| 2024-04-02 | 30.74 | 31.31 | 29.92 | 30.08 | 1.4M |
| 2024-04-01 | 29.79 | 31.58 | 29.70 | 31.04 | 1.6M |
| 2024-03-29 | 30.50 | 30.78 | 29.74 | 29.81 | 1.4M |
| 2024-03-28 | 31.50 | 31.77 | 29.13 | 30.89 | 1.9M |
| 2024-03-27 | 31.94 | 33.19 | 31.82 | 32.06 | 2.0M |
| 2024-03-26 | 31.20 | 32.55 | 30.61 | 32.29 | 1.9M |
| 2024-03-25 | 31.19 | 32.50 | 30.29 | 31.61 | 1.9M |
| 2024-03-22 | 32.33 | 34.22 | 31.45 | 31.60 | 3.5M |
| 2024-03-21 | 31.00 | 31.50 | 30.80 | 31.11 | 0.8M |
| 2024-03-20 | 31.00 | 31.30 | 30.79 | 31.17 | 0.6M |
| 2024-03-19 | 31.06 | 31.41 | 30.68 | 31.12 | 1.0M |
| 2024-03-18 | 30.84 | 31.19 | 30.36 | 31.04 | 1.4M |
| 2024-03-15 | 30.28 | 32.17 | 30.23 | 31.50 | 1.5M |
| 2024-03-14 | 31.12 | 31.46 | 30.30 | 30.59 | 1.1M |
| 2024-03-13 | 30.63 | 31.50 | 30.31 | 30.76 | 1.5M |
| 2024-03-12 | 30.81 | 30.93 | 30.26 | 30.71 | 2.0M |
| 2024-03-11 | 28.79 | 31.46 | 28.52 | 31.09 | 2.9M |
| 2024-03-08 | 28.85 | 29.09 | 28.05 | 28.60 | 0.8M |
| 2024-03-07 | 28.42 | 28.80 | 28.03 | 28.44 | 0.9M |
| 2024-03-06 | 28.36 | 28.88 | 28.00 | 28.41 | 0.7M |
| 2024-03-05 | 29.10 | 29.10 | 28.60 | 28.67 | 0.8M |
| 2024-03-04 | 28.70 | 29.80 | 28.62 | 29.31 | 1.2M |
| 2024-03-01 | 28.78 | 28.97 | 28.33 | 28.71 | 0.8M |
| 2024-02-29 | 28.00 | 28.86 | 27.86 | 28.76 | 1.2M |
| 2024-02-28 | 30.30 | 30.90 | 28.33 | 28.39 | 1.4M |
| 2024-02-27 | 29.49 | 30.57 | 29.08 | 30.15 | 1.1M |
| 2024-02-26 | 28.68 | 30.38 | 28.65 | 29.60 | 1.6M |
| 2024-02-23 | 28.30 | 28.78 | 28.00 | 28.50 | 1.0M |
| 2024-02-22 | 28.20 | 28.20 | 27.60 | 28.10 | 0.8M |
| 2024-02-21 | 26.73 | 28.84 | 26.73 | 28.01 | 1.4M |
| 2024-02-20 | 27.50 | 27.52 | 26.78 | 27.28 | 0.6M |
| 2024-02-19 | 27.00 | 28.73 | 27.00 | 27.50 | 1.1M |
| 2024-02-08 | 25.32 | 27.17 | 25.00 | 27.04 | 1.3M |
| 2024-02-07 | 25.62 | 25.91 | 24.84 | 25.06 | 1.0M |
| 2024-02-06 | 23.58 | 26.26 | 22.71 | 25.35 | 1.8M |
| 2024-02-05 | 26.06 | 26.06 | 23.81 | 23.95 | 1.3M |
| 2024-02-02 | 27.50 | 28.10 | 25.18 | 26.45 | 1.1M |
| 2024-02-01 | 28.14 | 28.30 | 27.08 | 27.43 | 0.9M |
| 2024-01-31 | 29.32 | 29.72 | 28.20 | 28.21 | 0.9M |
| 2024-01-30 | 30.92 | 30.92 | 29.30 | 29.34 | 0.7M |
| 2024-01-29 | 31.64 | 32.09 | 30.49 | 30.80 | 0.9M |
| 2024-01-26 | 32.46 | 32.66 | 31.31 | 31.57 | 1.1M |
| 2024-01-25 | 31.94 | 32.76 | 31.40 | 32.46 | 1.2M |
| 2024-01-24 | 32.60 | 33.04 | 30.70 | 31.89 | 1.2M |
| 2024-01-23 | 32.40 | 32.40 | 31.36 | 32.20 | 0.5M |
| 2024-01-22 | 34.35 | 34.36 | 31.80 | 32.07 | 0.9M |
| 2024-01-19 | 34.75 | 34.75 | 33.97 | 34.34 | 0.5M |
| 2024-01-18 | 34.50 | 34.99 | 33.00 | 34.77 | 0.9M |
| 2024-01-17 | 35.57 | 35.68 | 34.50 | 34.50 | 0.6M |
| 2024-01-16 | 35.94 | 36.20 | 35.01 | 35.83 | 0.6M |
| 2024-01-15 | 35.87 | 36.55 | 35.56 | 35.61 | 0.6M |
| 2024-01-12 | 36.23 | 36.99 | 36.11 | 36.20 | 0.8M |
| 2024-01-11 | 35.89 | 37.00 | 35.58 | 36.58 | 1.1M |
| 2024-01-10 | 35.08 | 35.66 | 34.46 | 35.46 | 0.8M |
| 2024-01-09 | 34.48 | 35.50 | 34.40 | 35.08 | 0.5M |
| 2024-01-08 | 35.26 | 35.32 | 34.43 | 34.47 | 0.5M |
| 2024-01-05 | 35.50 | 35.79 | 34.97 | 35.16 | 0.4M |
| 2024-01-04 | 36.08 | 36.24 | 35.44 | 35.51 | 0.5M |
| 2024-01-03 | 36.46 | 36.70 | 35.91 | 36.20 | 0.5M |
| 2024-01-02 | 37.20 | 37.26 | 36.49 | 36.49 | 0.5M |