31.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 31.65 | 31.67 | 31.17 | 31.30 | 1.9M |
| 2025-09-26 | 31.49 | 32.17 | 30.97 | 31.43 | 3.0M |
| 2025-09-25 | 30.70 | 30.74 | 30.25 | 30.64 | 1.6M |
| 2025-09-24 | 30.40 | 30.80 | 30.14 | 30.55 | 1.6M |
| 2025-09-23 | 30.25 | 30.80 | 30.20 | 30.59 | 1.7M |
| 2025-09-22 | 30.20 | 30.27 | 29.87 | 30.11 | 1.0M |
| 2025-09-19 | 29.88 | 30.65 | 29.82 | 30.01 | 3.2M |
| 2025-09-18 | 28.92 | 30.05 | 28.92 | 29.62 | 1.8M |
| 2025-09-17 | 29.23 | 29.34 | 28.84 | 29.15 | 1.6M |
| 2025-09-16 | 29.85 | 29.90 | 29.26 | 29.40 | 1.9M |
| 2025-09-15 | 29.61 | 29.77 | 29.34 | 29.58 | 1.2M |
| 2025-09-12 | 29.89 | 30.35 | 29.40 | 29.59 | 1.5M |
| 2025-09-11 | 29.51 | 29.78 | 29.28 | 29.70 | 1.1M |
| 2025-09-10 | 28.85 | 29.86 | 28.62 | 29.54 | 2.2M |
| 2025-09-09 | 29.17 | 29.45 | 28.91 | 28.91 | 1.4M |
| 2025-09-08 | 29.18 | 29.34 | 28.95 | 29.12 | 1.7M |
| 2025-09-05 | 28.54 | 29.60 | 28.54 | 28.86 | 3.1M |
| 2025-09-04 | 27.90 | 28.40 | 27.75 | 28.35 | 1.4M |
| 2025-09-03 | 27.77 | 28.42 | 27.64 | 27.89 | 1.6M |
| 2025-09-02 | 28.50 | 28.54 | 27.42 | 27.50 | 2.1M |
| 2025-09-01 | 28.53 | 28.72 | 28.40 | 28.50 | 0.8M |
| 2025-08-29 | 28.44 | 28.63 | 28.29 | 28.46 | 1.3M |
| 2025-08-28 | 28.55 | 28.99 | 28.42 | 28.54 | 1.4M |
| 2025-08-27 | 28.82 | 28.91 | 28.30 | 28.37 | 1.2M |
| 2025-08-26 | 28.91 | 29.10 | 28.65 | 28.87 | 2.0M |
| 2025-08-25 | 29.21 | 29.47 | 28.94 | 29.23 | 0.8M |
| 2025-08-22 | 28.58 | 29.21 | 28.53 | 29.16 | 1.1M |
| 2025-08-21 | 29.24 | 29.28 | 28.31 | 28.53 | 1.4M |
| 2025-08-20 | 29.59 | 29.74 | 29.12 | 29.26 | 1.1M |
| 2025-08-19 | 29.50 | 30.34 | 29.44 | 29.89 | 2.1M |
| 2025-08-18 | 28.69 | 29.16 | 28.59 | 29.16 | 1.7M |
| 2025-08-15 | 29.25 | 29.43 | 29.00 | 29.10 | 1.6M |
| 2025-08-14 | 28.92 | 29.34 | 28.76 | 28.98 | 1.5M |
| 2025-08-13 | 28.54 | 28.68 | 28.38 | 28.59 | 1.0M |
| 2025-08-12 | 28.50 | 28.81 | 28.40 | 28.64 | 1.1M |
| 2025-08-11 | 29.10 | 29.19 | 28.29 | 28.43 | 1.3M |
| 2025-08-08 | 27.96 | 28.93 | 27.91 | 28.82 | 2.1M |
| 2025-08-07 | 27.20 | 28.77 | 27.13 | 27.94 | 3.3M |
| 2025-08-06 | 26.99 | 27.12 | 26.72 | 26.78 | 1.3M |
| 2025-08-05 | 26.50 | 26.97 | 26.35 | 26.64 | 1.3M |
| 2025-08-04 | 27.00 | 27.10 | 26.38 | 26.48 | 1.5M |
| 2025-08-01 | 27.46 | 27.50 | 26.57 | 26.76 | 1.6M |
| 2025-07-31 | 27.99 | 28.07 | 26.50 | 27.52 | 3.6M |
| 2025-07-30 | 28.40 | 28.57 | 28.24 | 28.25 | 1.4M |
| 2025-07-29 | 28.62 | 28.78 | 28.22 | 28.35 | 1.4M |
| 2025-07-28 | 28.81 | 28.94 | 28.36 | 28.71 | 1.2M |
| 2025-07-25 | 28.64 | 28.72 | 28.29 | 28.63 | 1.3M |
| 2025-07-24 | 29.60 | 29.70 | 28.78 | 28.88 | 1.7M |
| 2025-07-23 | 29.20 | 29.45 | 28.89 | 29.13 | 1.5M |
| 2025-07-22 | 29.06 | 29.32 | 28.70 | 29.05 | 1.4M |
| 2025-07-21 | 28.19 | 29.27 | 28.19 | 29.20 | 2.3M |
| 2025-07-18 | 28.11 | 28.21 | 27.83 | 27.98 | 1.7M |
| 2025-07-17 | 28.16 | 28.36 | 28.01 | 28.23 | 1.1M |
| 2025-07-16 | 28.43 | 28.57 | 27.87 | 28.00 | 2.2M |
| 2025-07-15 | 29.10 | 29.36 | 28.82 | 28.82 | 1.6M |
| 2025-07-14 | 29.29 | 29.39 | 29.03 | 29.10 | 1.5M |
| 2025-07-11 | 29.44 | 29.56 | 29.21 | 29.45 | 1.1M |
| 2025-07-10 | 28.79 | 29.62 | 28.72 | 29.62 | 2.8M |
| 2025-07-09 | 28.08 | 28.79 | 27.99 | 28.59 | 2.0M |
| 2025-07-08 | 27.86 | 28.10 | 27.39 | 28.10 | 1.7M |
| 2025-07-07 | 27.22 | 27.78 | 27.08 | 27.72 | 1.2M |
| 2025-07-04 | 27.50 | 27.60 | 27.14 | 27.28 | 1.2M |
| 2025-07-03 | 28.03 | 28.31 | 27.63 | 27.84 | 1.7M |
| 2025-07-02 | 26.80 | 27.95 | 26.65 | 27.91 | 3.6M |
| 2025-07-01 | 26.82 | 26.97 | 25.94 | 26.36 | 1.9M |
| 2025-06-30 | 26.97 | 26.99 | 26.66 | 26.87 | 2.1M |
| 2025-06-27 | 27.17 | 27.32 | 26.71 | 26.94 | 1.5M |
| 2025-06-26 | 26.76 | 27.04 | 26.61 | 27.01 | 1.7M |
| 2025-06-25 | 26.87 | 27.00 | 26.55 | 26.56 | 1.1M |
| 2025-06-24 | 26.95 | 27.19 | 26.56 | 26.66 | 1.7M |
| 2025-06-23 | 25.96 | 26.25 | 25.95 | 26.15 | 1.1M |
| 2025-06-20 | 26.06 | 26.54 | 26.04 | 26.18 | 5.6M |
| 2025-06-19 | 26.51 | 26.65 | 25.82 | 25.85 | 1.6M |
| 2025-06-18 | 26.46 | 27.00 | 26.31 | 26.87 | 1.9M |
| 2025-06-17 | 26.65 | 26.75 | 26.25 | 26.59 | 1.0M |
| 2025-06-16 | 26.50 | 26.93 | 26.39 | 26.80 | 1.7M |
| 2025-06-13 | 25.98 | 26.24 | 25.78 | 26.08 | 2.0M |
| 2025-06-12 | 26.51 | 26.63 | 26.10 | 26.47 | 1.7M |
| 2025-06-11 | 27.27 | 27.44 | 26.88 | 26.90 | 2.6M |
| 2025-06-10 | 26.61 | 26.69 | 26.45 | 26.66 | 1.1M |
| 2025-06-09 | 26.62 | 26.81 | 26.37 | 26.63 | 0.9M |
| 2025-06-06 | 26.75 | 26.89 | 26.50 | 26.61 | 1.2M |
| 2025-06-05 | 26.78 | 26.98 | 26.55 | 26.84 | 1.3M |
| 2025-06-04 | 26.62 | 26.99 | 26.56 | 26.74 | 1.3M |
| 2025-06-03 | 26.44 | 26.47 | 25.74 | 26.43 | 1.6M |
| 2025-06-02 | 26.29 | 26.72 | 26.03 | 26.68 | 2.0M |
| 2025-05-30 | 26.83 | 27.01 | 26.60 | 26.72 | 2.0M |
| 2025-05-29 | 27.51 | 27.59 | 26.74 | 26.86 | 1.3M |
| 2025-05-28 | 27.46 | 27.62 | 27.10 | 27.18 | 1.2M |
| 2025-05-27 | 27.39 | 27.55 | 27.19 | 27.50 | 1.6M |
| 2025-05-26 | 27.16 | 27.62 | 27.12 | 27.56 | 1.6M |
| 2025-05-23 | 26.70 | 26.99 | 25.71 | 26.45 | 2.5M |
| 2025-05-22 | 27.30 | 27.49 | 26.60 | 26.66 | 2.0M |
| 2025-05-21 | 27.50 | 27.74 | 27.34 | 27.71 | 1.1M |
| 2025-05-20 | 27.65 | 27.79 | 27.23 | 27.62 | 1.0M |
| 2025-05-19 | 27.32 | 27.59 | 27.09 | 27.55 | 1.2M |
| 2025-05-16 | 27.70 | 27.74 | 27.16 | 27.36 | 1.4M |
| 2025-05-15 | 27.45 | 27.72 | 27.05 | 27.70 | 1.4M |
| 2025-05-14 | 28.28 | 28.40 | 27.68 | 28.06 | 1.9M |
| 2025-05-13 | 27.92 | 28.25 | 27.85 | 28.17 | 1.2M |
| 2025-05-12 | 27.54 | 28.41 | 27.51 | 27.94 | 2.5M |
| 2025-05-09 | 26.73 | 27.09 | 26.60 | 26.67 | 1.2M |
| 2025-05-08 | 26.37 | 26.74 | 26.14 | 26.56 | 1.4M |
| 2025-05-07 | 26.59 | 26.88 | 26.38 | 26.49 | 1.2M |
| 2025-05-06 | 26.81 | 27.03 | 25.97 | 26.59 | 1.6M |
| 2025-05-05 | 27.08 | 27.08 | 26.77 | 26.91 | 0.9M |
| 2025-05-02 | 26.30 | 27.16 | 26.26 | 27.08 | 2.7M |
| 2025-04-30 | 26.28 | 26.44 | 24.59 | 25.92 | 5.5M |
| 2025-04-29 | 26.50 | 26.77 | 26.31 | 26.36 | 1.5M |
| 2025-04-28 | 25.99 | 26.67 | 25.99 | 26.32 | 1.8M |
| 2025-04-25 | 25.75 | 26.05 | 25.59 | 25.96 | 1.4M |
| 2025-04-24 | 25.40 | 25.57 | 25.14 | 25.55 | 1.4M |
| 2025-04-23 | 24.67 | 26.00 | 24.57 | 25.47 | 3.5M |
| 2025-04-22 | 23.85 | 24.23 | 23.77 | 24.18 | 1.7M |
| 2025-04-17 | 24.02 | 24.19 | 23.65 | 23.82 | 1.2M |
| 2025-04-16 | 23.54 | 24.04 | 23.28 | 24.02 | 1.4M |
| 2025-04-15 | 23.73 | 23.94 | 23.49 | 23.86 | 1.4M |
| 2025-04-14 | 23.84 | 23.95 | 23.46 | 23.71 | 2.2M |
| 2025-04-11 | 23.10 | 23.28 | 22.48 | 23.05 | 2.6M |
| 2025-04-10 | 24.90 | 24.97 | 22.80 | 22.80 | 4.2M |
| 2025-04-09 | 21.52 | 22.31 | 21.36 | 21.90 | 4.2M |
| 2025-04-08 | 22.71 | 23.18 | 22.07 | 22.62 | 4.8M |
| 2025-04-07 | 21.22 | 23.26 | 20.54 | 22.09 | 6.2M |
| 2025-04-04 | 24.34 | 24.46 | 21.95 | 22.75 | 6.0M |
| 2025-04-03 | 25.98 | 26.10 | 24.73 | 24.85 | 3.8M |
| 2025-04-02 | 26.68 | 26.89 | 26.41 | 26.63 | 1.9M |
| 2025-04-01 | 26.74 | 27.20 | 26.62 | 26.95 | 3.3M |
| 2025-03-31 | 26.40 | 26.57 | 26.08 | 26.47 | 4.3M |
| 2025-03-28 | 27.60 | 27.97 | 26.81 | 26.82 | 4.6M |
| 2025-03-27 | 28.32 | 28.45 | 27.59 | 27.74 | 3.2M |
| 2025-03-26 | 29.03 | 29.24 | 28.74 | 28.92 | 2.8M |
| 2025-03-25 | 29.29 | 29.51 | 29.11 | 29.48 | 1.9M |
| 2025-03-24 | 29.79 | 30.04 | 29.36 | 29.50 | 1.5M |
| 2025-03-21 | 29.14 | 29.43 | 28.77 | 29.12 | 4.4M |
| 2025-03-20 | 30.27 | 30.30 | 29.17 | 29.50 | 2.5M |
| 2025-03-19 | 29.65 | 30.39 | 29.61 | 30.37 | 2.6M |
| 2025-03-18 | 29.48 | 29.97 | 29.46 | 29.86 | 2.0M |
| 2025-03-17 | 29.65 | 29.65 | 29.18 | 29.39 | 1.6M |
| 2025-03-14 | 28.59 | 29.83 | 28.51 | 29.61 | 3.1M |
| 2025-03-13 | 28.20 | 29.03 | 28.12 | 28.59 | 3.3M |
| 2025-03-12 | 29.33 | 29.59 | 28.20 | 28.32 | 4.4M |
| 2025-03-11 | 29.06 | 29.40 | 28.46 | 28.71 | 4.4M |
| 2025-03-10 | 30.42 | 30.77 | 28.98 | 29.03 | 4.4M |
| 2025-03-07 | 31.48 | 31.77 | 30.48 | 30.48 | 4.3M |
| 2025-03-06 | 31.03 | 32.18 | 30.78 | 32.17 | 8.5M |
| 2025-03-05 | 28.78 | 30.17 | 28.78 | 30.17 | 9.0M |
| 2025-03-04 | 28.12 | 28.36 | 27.08 | 27.31 | 4.0M |
| 2025-03-03 | 27.15 | 29.06 | 27.11 | 28.80 | 6.2M |
| 2025-02-28 | 27.11 | 27.51 | 26.95 | 27.44 | 2.5M |
| 2025-02-27 | 27.82 | 27.91 | 27.35 | 27.45 | 2.2M |
| 2025-02-26 | 26.88 | 27.99 | 26.81 | 27.97 | 4.4M |
| 2025-02-25 | 26.62 | 27.11 | 26.41 | 26.54 | 2.5M |
| 2025-02-24 | 26.82 | 27.02 | 26.60 | 26.83 | 1.7M |
| 2025-02-21 | 26.84 | 27.27 | 26.84 | 27.05 | 1.8M |
| 2025-02-20 | 27.18 | 27.51 | 26.82 | 26.82 | 2.5M |
| 2025-02-19 | 27.65 | 27.93 | 26.89 | 27.22 | 3.1M |
| 2025-02-18 | 27.91 | 28.01 | 27.67 | 27.71 | 2.4M |
| 2025-02-17 | 27.34 | 27.87 | 27.25 | 27.87 | 2.2M |
| 2025-02-14 | 26.35 | 27.65 | 26.03 | 27.22 | 3.4M |
| 2025-02-13 | 28.07 | 28.26 | 27.19 | 27.70 | 4.4M |
| 2025-02-12 | 26.56 | 26.98 | 26.45 | 26.85 | 2.3M |
| 2025-02-11 | 27.03 | 27.18 | 26.53 | 26.68 | 2.7M |
| 2025-02-10 | 26.50 | 27.23 | 26.36 | 27.20 | 3.1M |
| 2025-02-07 | 27.40 | 28.17 | 27.18 | 27.36 | 7.2M |
| 2025-02-06 | 24.90 | 27.85 | 24.87 | 27.61 | 11.2M |
| 2025-02-05 | 24.16 | 24.51 | 23.99 | 24.36 | 2.5M |
| 2025-02-04 | 23.76 | 24.29 | 23.64 | 24.22 | 2.3M |
| 2025-02-03 | 22.62 | 23.76 | 22.44 | 23.76 | 4.4M |
| 2025-01-31 | 24.24 | 24.29 | 24.06 | 24.17 | 2.1M |
| 2025-01-30 | 23.84 | 24.46 | 23.83 | 24.27 | 3.0M |
| 2025-01-29 | 23.95 | 23.96 | 23.34 | 23.79 | 1.7M |
| 2025-01-28 | 23.64 | 23.87 | 23.53 | 23.73 | 1.6M |
| 2025-01-27 | 23.58 | 23.84 | 23.49 | 23.75 | 2.5M |
| 2025-01-24 | 23.37 | 23.96 | 23.33 | 23.71 | 3.4M |
| 2025-01-23 | 22.43 | 22.97 | 22.30 | 22.97 | 2.2M |
| 2025-01-22 | 22.83 | 22.91 | 22.42 | 22.52 | 2.8M |
| 2025-01-21 | 22.87 | 23.14 | 22.76 | 22.99 | 2.6M |
| 2025-01-20 | 22.72 | 23.47 | 22.65 | 23.24 | 2.8M |
| 2025-01-17 | 22.82 | 22.87 | 22.51 | 22.72 | 2.5M |
| 2025-01-16 | 22.89 | 22.95 | 22.54 | 22.65 | 2.2M |
| 2025-01-15 | 21.86 | 22.44 | 21.83 | 22.39 | 3.4M |
| 2025-01-14 | 22.00 | 22.12 | 21.74 | 21.84 | 3.0M |
| 2025-01-13 | 21.47 | 21.83 | 21.20 | 21.75 | 1.8M |
| 2025-01-10 | 21.43 | 21.89 | 21.29 | 21.63 | 3.0M |
| 2025-01-09 | 21.07 | 21.47 | 21.06 | 21.29 | 1.4M |
| 2025-01-08 | 21.30 | 21.46 | 20.96 | 21.15 | 2.1M |
| 2025-01-07 | 21.25 | 21.62 | 21.24 | 21.34 | 1.9M |
| 2025-01-06 | 21.44 | 21.86 | 21.21 | 21.52 | 3.3M |
| 2025-01-03 | 22.32 | 22.37 | 21.46 | 21.46 | 4.0M |
| 2025-01-02 | 22.67 | 22.83 | 22.26 | 22.51 | 1.2M |