27.31
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 13.14 | 13.18 | 12.60 | 12.62 | 20.1M |
| 2024-12-30 | 13.21 | 13.21 | 12.92 | 13.11 | 12.3M |
| 2024-12-27 | 13.20 | 13.33 | 13.04 | 13.25 | 15.5M |
| 2024-12-26 | 12.99 | 13.30 | 12.96 | 13.12 | 16.2M |
| 2024-12-25 | 13.33 | 13.41 | 12.96 | 13.00 | 19.4M |
| 2024-12-24 | 13.29 | 13.38 | 13.01 | 13.30 | 17.8M |
| 2024-12-23 | 13.85 | 13.90 | 13.20 | 13.28 | 22.6M |
| 2024-12-20 | 13.64 | 13.89 | 13.58 | 13.77 | 21.3M |
| 2024-12-19 | 13.45 | 13.70 | 13.25 | 13.64 | 23.7M |
| 2024-12-18 | 13.60 | 13.85 | 13.53 | 13.69 | 17.6M |
| 2024-12-17 | 14.16 | 14.21 | 13.70 | 13.74 | 24.9M |
| 2024-12-16 | 14.44 | 14.51 | 13.99 | 14.12 | 27.0M |
| 2024-12-13 | 14.76 | 14.77 | 14.38 | 14.56 | 41.0M |
| 2024-12-12 | 15.05 | 15.26 | 14.76 | 14.98 | 38.7M |
| 2024-12-11 | 14.85 | 15.22 | 14.85 | 15.04 | 32.4M |
| 2024-12-10 | 15.41 | 15.55 | 14.77 | 14.84 | 61.4M |
| 2024-12-09 | 15.09 | 16.10 | 15.00 | 15.17 | 76.2M |
| 2024-12-06 | 14.47 | 14.87 | 14.37 | 14.67 | 45.1M |
| 2024-12-05 | 14.36 | 14.50 | 14.07 | 14.32 | 47.7M |
| 2024-12-04 | 15.00 | 15.26 | 14.45 | 14.60 | 78.6M |
| 2024-12-03 | 14.56 | 14.64 | 14.11 | 14.24 | 38.2M |
| 2024-12-02 | 14.40 | 14.86 | 14.40 | 14.65 | 45.2M |
| 2024-11-29 | 14.06 | 14.80 | 13.78 | 14.39 | 53.3M |
| 2024-11-28 | 13.77 | 14.62 | 13.73 | 14.19 | 51.1M |
| 2024-11-27 | 14.60 | 14.60 | 13.30 | 13.99 | 56.6M |
| 2024-11-26 | 13.38 | 14.40 | 13.35 | 14.35 | 70.1M |
| 2024-11-25 | 13.49 | 13.99 | 13.17 | 13.50 | 50.8M |
| 2024-11-22 | 13.67 | 13.73 | 13.06 | 13.11 | 44.4M |
| 2024-11-21 | 13.42 | 13.85 | 13.14 | 13.64 | 47.2M |
| 2024-11-20 | 13.14 | 13.43 | 13.07 | 13.42 | 33.0M |
| 2024-11-19 | 12.65 | 13.10 | 12.65 | 13.09 | 33.0M |
| 2024-11-18 | 13.31 | 13.45 | 12.56 | 12.65 | 39.6M |
| 2024-11-15 | 13.90 | 14.11 | 13.09 | 13.30 | 49.0M |
| 2024-11-14 | 14.20 | 14.52 | 13.93 | 13.97 | 43.7M |
| 2024-11-13 | 14.20 | 14.47 | 13.91 | 14.25 | 38.0M |
| 2024-11-12 | 14.88 | 15.18 | 14.06 | 14.22 | 67.6M |
| 2024-11-11 | 14.59 | 15.35 | 14.40 | 15.10 | 56.9M |
| 2024-11-08 | 15.24 | 15.65 | 14.55 | 14.69 | 75.1M |
| 2024-11-07 | 15.20 | 15.41 | 14.80 | 14.98 | 88.0M |
| 2024-11-06 | 16.30 | 16.65 | 15.52 | 15.92 | 114.2M |
| 2024-11-05 | 14.12 | 15.57 | 14.12 | 15.57 | 87.4M |
| 2024-11-04 | 15.00 | 15.47 | 13.95 | 14.15 | 125.2M |
| 2024-11-01 | 13.40 | 14.66 | 13.40 | 14.66 | 89.7M |
| 2024-10-31 | 12.71 | 13.80 | 12.62 | 13.33 | 77.0M |
| 2024-10-30 | 12.20 | 13.07 | 12.11 | 12.78 | 72.2M |
| 2024-10-29 | 12.36 | 12.64 | 12.16 | 12.17 | 45.9M |
| 2024-10-28 | 12.18 | 12.54 | 12.11 | 12.49 | 39.3M |
| 2024-10-25 | 12.08 | 12.35 | 12.04 | 12.20 | 34.0M |
| 2024-10-24 | 12.26 | 12.37 | 12.06 | 12.22 | 27.0M |
| 2024-10-23 | 12.56 | 12.66 | 12.30 | 12.33 | 41.5M |
| 2024-10-22 | 12.36 | 12.84 | 12.25 | 12.51 | 47.2M |
| 2024-10-21 | 12.31 | 12.65 | 12.24 | 12.53 | 49.9M |
| 2024-10-18 | 11.74 | 12.38 | 11.73 | 12.19 | 62.3M |
| 2024-10-17 | 11.80 | 11.97 | 11.59 | 11.65 | 30.5M |
| 2024-10-16 | 11.71 | 11.97 | 11.59 | 11.79 | 31.0M |
| 2024-10-15 | 11.97 | 12.16 | 11.75 | 11.78 | 37.8M |
| 2024-10-14 | 11.77 | 12.16 | 11.71 | 12.12 | 47.1M |
| 2024-10-11 | 12.20 | 12.54 | 11.58 | 11.77 | 53.7M |
| 2024-10-10 | 12.05 | 12.69 | 11.90 | 12.19 | 55.0M |
| 2024-10-09 | 12.96 | 12.97 | 12.13 | 12.13 | 68.9M |
| 2024-10-08 | 14.18 | 14.18 | 12.39 | 13.48 | 110.8M |
| 2024-09-30 | 12.40 | 13.05 | 11.95 | 12.97 | 86.2M |
| 2024-09-27 | 11.47 | 11.89 | 11.47 | 11.87 | 38.5M |
| 2024-09-26 | 10.97 | 11.32 | 10.95 | 11.30 | 37.0M |
| 2024-09-25 | 11.11 | 11.49 | 11.00 | 11.01 | 47.0M |
| 2024-09-24 | 10.69 | 11.05 | 10.47 | 10.99 | 42.3M |
| 2024-09-23 | 10.65 | 10.81 | 10.59 | 10.62 | 25.0M |
| 2024-09-20 | 10.67 | 10.76 | 10.55 | 10.69 | 25.3M |
| 2024-09-19 | 10.29 | 10.77 | 10.12 | 10.72 | 40.1M |
| 2024-09-18 | 10.39 | 10.47 | 10.07 | 10.25 | 19.7M |
| 2024-09-13 | 10.72 | 10.80 | 10.31 | 10.37 | 24.3M |
| 2024-09-12 | 10.65 | 10.81 | 10.46 | 10.47 | 20.6M |
| 2024-09-11 | 10.60 | 10.74 | 10.56 | 10.70 | 17.4M |
| 2024-09-10 | 10.47 | 10.84 | 10.32 | 10.68 | 30.3M |
| 2024-09-09 | 10.43 | 10.46 | 10.24 | 10.41 | 20.5M |
| 2024-09-06 | 10.73 | 10.78 | 10.53 | 10.54 | 19.5M |
| 2024-09-05 | 10.52 | 10.78 | 10.51 | 10.73 | 25.0M |
| 2024-09-04 | 10.71 | 10.75 | 10.39 | 10.53 | 36.1M |
| 2024-09-03 | 11.00 | 11.05 | 10.67 | 10.88 | 32.5M |
| 2024-09-02 | 11.66 | 11.78 | 11.08 | 11.10 | 43.2M |
| 2024-08-30 | 11.26 | 11.71 | 11.21 | 11.60 | 38.4M |
| 2024-08-29 | 11.05 | 11.44 | 10.85 | 11.36 | 35.4M |
| 2024-08-28 | 11.01 | 11.51 | 11.00 | 11.17 | 31.4M |
| 2024-08-27 | 11.58 | 11.59 | 11.05 | 11.07 | 41.0M |
| 2024-08-26 | 11.71 | 11.95 | 11.41 | 11.68 | 44.7M |
| 2024-08-23 | 11.36 | 11.64 | 11.20 | 11.58 | 37.9M |
| 2024-08-22 | 11.66 | 12.19 | 11.42 | 11.43 | 48.7M |
| 2024-08-21 | 11.54 | 11.86 | 11.33 | 11.58 | 43.5M |
| 2024-08-20 | 12.03 | 12.26 | 11.51 | 11.53 | 62.2M |
| 2024-08-19 | 12.38 | 12.77 | 11.91 | 12.16 | 99.6M |
| 2024-08-16 | 12.30 | 12.30 | 12.13 | 12.30 | 78.2M |
| 2024-08-15 | 11.15 | 11.33 | 10.95 | 11.18 | 32.8M |
| 2024-08-14 | 11.19 | 11.55 | 11.10 | 11.31 | 33.3M |
| 2024-08-13 | 11.42 | 11.49 | 11.09 | 11.26 | 30.6M |
| 2024-08-12 | 11.36 | 11.47 | 10.99 | 11.12 | 35.4M |
| 2024-08-09 | 11.56 | 11.88 | 11.37 | 11.37 | 44.6M |
| 2024-08-08 | 11.89 | 12.04 | 11.33 | 11.39 | 49.9M |
| 2024-08-07 | 11.71 | 12.03 | 11.61 | 11.94 | 36.6M |
| 2024-08-06 | 11.87 | 12.08 | 11.50 | 11.76 | 46.9M |
| 2024-08-05 | 12.39 | 12.48 | 11.66 | 11.69 | 67.6M |
| 2024-08-02 | 13.03 | 13.21 | 12.79 | 12.80 | 47.2M |
| 2024-08-01 | 13.60 | 13.84 | 13.16 | 13.26 | 47.7M |
| 2024-07-31 | 13.24 | 13.58 | 12.88 | 13.46 | 79.6M |
| 2024-07-30 | 12.09 | 13.19 | 12.09 | 13.19 | 79.5M |
| 2024-07-29 | 11.65 | 12.26 | 11.30 | 11.99 | 58.7M |
| 2024-07-26 | 11.34 | 12.12 | 11.30 | 11.61 | 52.0M |
| 2024-07-25 | 11.94 | 12.06 | 11.32 | 11.39 | 59.3M |
| 2024-07-24 | 12.56 | 12.76 | 12.05 | 12.07 | 64.7M |
| 2024-07-23 | 13.85 | 13.98 | 12.58 | 12.66 | 98.0M |
| 2024-07-22 | 13.84 | 14.17 | 13.55 | 13.98 | 77.3M |
| 2024-07-19 | 13.54 | 14.34 | 13.20 | 13.84 | 114.3M |
| 2024-07-18 | 12.24 | 13.61 | 12.15 | 13.61 | 91.4M |
| 2024-07-17 | 13.15 | 13.26 | 12.34 | 12.37 | 91.2M |
| 2024-07-16 | 11.58 | 12.68 | 11.58 | 12.68 | 55.2M |
| 2024-07-15 | 11.24 | 11.75 | 11.11 | 11.53 | 38.0M |
| 2024-07-12 | 12.33 | 12.41 | 11.74 | 11.77 | 41.7M |
| 2024-07-11 | 11.88 | 12.30 | 11.75 | 12.23 | 47.2M |
| 2024-07-10 | 12.05 | 12.22 | 11.68 | 11.75 | 31.4M |
| 2024-07-09 | 11.74 | 12.15 | 11.60 | 12.09 | 36.7M |
| 2024-07-08 | 12.36 | 12.42 | 11.76 | 11.85 | 38.8M |
| 2024-07-05 | 11.97 | 12.35 | 11.72 | 12.31 | 48.9M |
| 2024-07-04 | 13.10 | 13.19 | 11.85 | 11.98 | 63.5M |
| 2024-07-03 | 13.01 | 13.10 | 12.70 | 12.88 | 32.5M |
| 2024-07-02 | 13.25 | 13.56 | 13.05 | 13.10 | 41.3M |
| 2024-07-01 | 12.80 | 13.50 | 12.80 | 13.35 | 67.3M |
| 2024-06-28 | 12.53 | 13.15 | 12.50 | 12.80 | 66.9M |
| 2024-06-27 | 12.50 | 12.92 | 12.24 | 12.29 | 39.8M |
| 2024-06-26 | 12.26 | 12.65 | 12.03 | 12.60 | 41.7M |
| 2024-06-25 | 12.20 | 12.77 | 11.96 | 12.44 | 57.5M |
| 2024-06-24 | 12.91 | 12.99 | 12.19 | 12.24 | 61.1M |
| 2024-06-21 | 13.29 | 13.46 | 12.93 | 12.97 | 45.0M |
| 2024-06-20 | 13.70 | 13.84 | 13.01 | 13.09 | 79.6M |
| 2024-06-19 | 14.10 | 14.58 | 13.68 | 13.76 | 83.3M |
| 2024-06-18 | 14.28 | 14.68 | 13.73 | 14.45 | 72.3M |
| 2024-06-17 | 14.27 | 14.65 | 14.02 | 14.17 | 75.9M |
| 2024-06-14 | 13.71 | 14.24 | 13.71 | 14.08 | 62.5M |
| 2024-06-13 | 14.65 | 14.80 | 13.66 | 13.85 | 93.0M |
| 2024-06-12 | 14.18 | 14.95 | 14.10 | 14.59 | 91.3M |
| 2024-06-11 | 13.72 | 14.48 | 13.71 | 14.23 | 81.0M |
| 2024-06-07 | 15.41 | 15.45 | 13.78 | 14.06 | 108.7M |
| 2024-06-06 | 14.90 | 15.30 | 14.27 | 15.00 | 114.4M |
| 2024-06-05 | 14.81 | 15.07 | 14.38 | 14.51 | 77.1M |
| 2024-06-04 | 15.24 | 15.65 | 14.81 | 15.25 | 97.3M |
| 2024-06-03 | 16.24 | 16.48 | 15.27 | 15.27 | 108.6M |
| 2024-05-31 | 16.71 | 17.46 | 16.16 | 16.97 | 160.5M |
| 2024-05-30 | 18.78 | 18.79 | 15.60 | 16.03 | 197.0M |
| 2024-05-29 | 16.45 | 17.08 | 16.11 | 17.08 | 58.8M |
| 2024-05-28 | 14.82 | 15.53 | 14.82 | 15.53 | 79.8M |
| 2024-05-27 | 13.33 | 14.12 | 13.05 | 14.12 | 90.9M |
| 2024-05-24 | 12.08 | 13.15 | 12.01 | 12.84 | 100.5M |
| 2024-05-23 | 11.61 | 12.20 | 11.49 | 11.95 | 52.8M |
| 2024-05-22 | 11.50 | 12.58 | 11.41 | 12.20 | 67.2M |
| 2024-05-21 | 11.99 | 12.25 | 11.36 | 11.59 | 62.2M |
| 2024-05-20 | 12.10 | 12.33 | 11.55 | 12.21 | 78.6M |
| 2024-05-17 | 11.40 | 11.83 | 11.22 | 11.54 | 62.7M |
| 2024-05-16 | 11.20 | 11.45 | 11.05 | 11.20 | 43.2M |
| 2024-05-15 | 11.05 | 11.46 | 10.91 | 11.00 | 45.7M |
| 2024-05-14 | 11.61 | 11.72 | 10.99 | 11.10 | 61.6M |
| 2024-05-13 | 11.26 | 11.88 | 11.24 | 11.57 | 75.3M |
| 2024-05-10 | 11.36 | 11.49 | 10.58 | 11.00 | 66.9M |
| 2024-05-09 | 11.01 | 11.21 | 10.90 | 11.06 | 55.0M |
| 2024-05-08 | 10.74 | 11.55 | 10.64 | 11.16 | 76.6M |
| 2024-05-07 | 10.66 | 11.25 | 10.50 | 10.83 | 74.0M |
| 2024-05-06 | 9.92 | 10.75 | 9.84 | 10.44 | 61.8M |
| 2024-04-30 | 9.85 | 10.39 | 9.73 | 9.78 | 48.6M |
| 2024-04-29 | 9.63 | 9.83 | 9.41 | 9.77 | 40.2M |
| 2024-04-26 | 9.30 | 9.65 | 9.17 | 9.58 | 44.8M |
| 2024-04-25 | 9.06 | 9.50 | 8.96 | 9.32 | 47.8M |
| 2024-04-24 | 8.27 | 9.06 | 8.23 | 9.06 | 34.7M |
| 2024-04-23 | 8.38 | 8.40 | 8.15 | 8.24 | 27.3M |
| 2024-04-22 | 8.74 | 9.12 | 8.60 | 8.61 | 37.1M |
| 2024-04-19 | 8.64 | 9.15 | 8.64 | 8.79 | 38.9M |
| 2024-04-18 | 8.26 | 8.66 | 8.11 | 8.56 | 32.3M |
| 2024-04-17 | 8.09 | 8.41 | 8.07 | 8.32 | 30.9M |
| 2024-04-16 | 8.50 | 8.63 | 7.88 | 7.92 | 54.4M |
| 2024-04-15 | 9.27 | 9.27 | 8.72 | 8.72 | 52.0M |
| 2024-04-12 | 9.47 | 9.69 | 9.24 | 9.69 | 56.0M |
| 2024-04-11 | 9.00 | 9.55 | 8.90 | 9.23 | 40.4M |
| 2024-04-10 | 9.29 | 9.43 | 8.99 | 9.15 | 33.6M |
| 2024-04-09 | 9.39 | 9.46 | 9.05 | 9.25 | 42.8M |
| 2024-04-08 | 9.51 | 9.79 | 9.25 | 9.32 | 53.4M |
| 2024-04-03 | 9.31 | 9.65 | 9.14 | 9.33 | 48.3M |
| 2024-04-02 | 8.86 | 9.26 | 8.82 | 9.14 | 33.7M |
| 2024-04-01 | 8.99 | 9.12 | 8.76 | 8.89 | 27.4M |
| 2024-03-29 | 8.38 | 8.84 | 8.36 | 8.75 | 29.3M |
| 2024-03-28 | 8.04 | 8.30 | 8.03 | 8.22 | 14.7M |
| 2024-03-27 | 8.30 | 8.35 | 8.06 | 8.06 | 11.9M |
| 2024-03-26 | 8.30 | 8.47 | 8.12 | 8.30 | 14.8M |
| 2024-03-25 | 8.39 | 8.61 | 8.36 | 8.39 | 18.2M |
| 2024-03-22 | 8.66 | 8.71 | 8.33 | 8.42 | 20.1M |
| 2024-03-21 | 8.84 | 8.89 | 8.66 | 8.72 | 19.0M |
| 2024-03-20 | 8.58 | 8.69 | 8.52 | 8.62 | 13.9M |
| 2024-03-19 | 8.61 | 8.89 | 8.58 | 8.63 | 19.8M |
| 2024-03-18 | 8.59 | 8.71 | 8.48 | 8.66 | 21.6M |
| 2024-03-15 | 8.18 | 8.58 | 8.16 | 8.57 | 26.0M |
| 2024-03-14 | 8.30 | 8.50 | 8.19 | 8.27 | 22.9M |
| 2024-03-13 | 8.15 | 8.33 | 8.11 | 8.23 | 14.1M |
| 2024-03-12 | 8.44 | 8.45 | 8.16 | 8.20 | 18.9M |
| 2024-03-11 | 8.30 | 8.41 | 8.18 | 8.39 | 21.9M |
| 2024-03-08 | 8.26 | 8.34 | 8.03 | 8.21 | 23.6M |
| 2024-03-07 | 7.83 | 8.49 | 7.82 | 8.18 | 43.3M |
| 2024-03-06 | 7.83 | 7.91 | 7.70 | 7.77 | 14.9M |
| 2024-03-05 | 7.99 | 8.12 | 7.77 | 7.85 | 23.9M |
| 2024-03-04 | 8.00 | 8.10 | 7.86 | 7.95 | 16.7M |
| 2024-03-01 | 7.90 | 8.02 | 7.69 | 7.92 | 17.6M |
| 2024-02-29 | 7.59 | 7.91 | 7.57 | 7.87 | 17.8M |
| 2024-02-28 | 8.00 | 8.25 | 7.55 | 7.56 | 27.2M |
| 2024-02-27 | 7.83 | 8.03 | 7.81 | 8.00 | 17.5M |
| 2024-02-26 | 7.86 | 8.04 | 7.84 | 7.90 | 17.8M |
| 2024-02-23 | 7.68 | 7.88 | 7.64 | 7.87 | 16.3M |
| 2024-02-22 | 7.50 | 7.74 | 7.50 | 7.70 | 13.1M |
| 2024-02-21 | 7.47 | 7.85 | 7.45 | 7.58 | 20.7M |
| 2024-02-20 | 7.45 | 7.60 | 7.26 | 7.56 | 15.8M |
| 2024-02-19 | 7.36 | 7.54 | 7.22 | 7.48 | 22.9M |
| 2024-02-08 | 6.79 | 7.36 | 6.69 | 7.29 | 28.7M |
| 2024-02-07 | 6.68 | 6.97 | 6.53 | 6.70 | 24.5M |
| 2024-02-06 | 6.20 | 7.02 | 6.03 | 6.71 | 35.5M |
| 2024-02-05 | 7.35 | 7.35 | 6.64 | 6.64 | 29.3M |
| 2024-02-02 | 7.70 | 7.89 | 7.03 | 7.38 | 24.5M |
| 2024-02-01 | 7.63 | 7.92 | 7.43 | 7.68 | 25.2M |
| 2024-01-31 | 8.28 | 8.30 | 7.83 | 7.83 | 40.8M |
| 2024-01-30 | 8.95 | 9.07 | 8.64 | 8.70 | 19.4M |
| 2024-01-29 | 9.47 | 9.48 | 8.98 | 9.01 | 20.5M |
| 2024-01-26 | 9.27 | 9.58 | 9.22 | 9.49 | 26.3M |
| 2024-01-25 | 9.26 | 9.52 | 9.23 | 9.36 | 24.0M |
| 2024-01-24 | 9.15 | 9.35 | 8.99 | 9.26 | 31.2M |
| 2024-01-23 | 8.58 | 9.34 | 8.33 | 9.26 | 44.6M |
| 2024-01-22 | 9.08 | 9.38 | 8.39 | 8.49 | 32.0M |
| 2024-01-19 | 9.08 | 9.10 | 8.78 | 8.82 | 18.9M |
| 2024-01-18 | 9.38 | 9.45 | 8.80 | 9.16 | 30.1M |
| 2024-01-17 | 9.80 | 9.81 | 9.40 | 9.42 | 14.2M |
| 2024-01-16 | 9.95 | 9.99 | 9.61 | 9.83 | 19.8M |
| 2024-01-15 | 9.99 | 10.15 | 9.85 | 9.96 | 14.2M |
| 2024-01-12 | 9.91 | 10.23 | 9.87 | 9.92 | 16.6M |
| 2024-01-11 | 9.79 | 10.04 | 9.74 | 9.97 | 15.6M |
| 2024-01-10 | 9.80 | 10.16 | 9.69 | 9.80 | 21.3M |
| 2024-01-09 | 9.63 | 9.90 | 9.62 | 9.75 | 14.9M |
| 2024-01-08 | 9.81 | 9.85 | 9.58 | 9.63 | 17.8M |
| 2024-01-05 | 10.01 | 10.14 | 9.76 | 9.85 | 17.2M |
| 2024-01-04 | 10.09 | 10.20 | 9.99 | 10.03 | 13.4M |
| 2024-01-03 | 10.21 | 10.30 | 10.04 | 10.12 | 23.2M |
| 2024-01-02 | 10.19 | 10.45 | 10.19 | 10.27 | 19.8M |