34.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 32.85 | 34.92 | 32.45 | 34.92 | 4.1M |
| 2025-09-25 | 33.30 | 33.31 | 31.50 | 33.26 | 5.6M |
| 2025-09-24 | 31.00 | 31.73 | 30.53 | 31.73 | 1.8M |
| 2025-09-23 | 33.36 | 33.36 | 30.18 | 30.22 | 8.9M |
| 2025-09-22 | 31.77 | 31.77 | 31.02 | 31.77 | 2.1M |
| 2025-09-19 | 30.00 | 30.26 | 29.88 | 30.26 | 3.8M |
| 2025-09-18 | 28.82 | 28.82 | 28.60 | 28.82 | 3.3M |
| 2025-09-17 | 27.34 | 27.75 | 26.31 | 27.45 | 2.9M |
| 2025-09-16 | 27.64 | 28.00 | 26.86 | 27.20 | 3.3M |
| 2025-09-15 | 25.92 | 27.44 | 25.70 | 27.15 | 3.1M |
| 2025-09-12 | 25.98 | 26.59 | 25.50 | 26.28 | 2.6M |
| 2025-09-11 | 26.10 | 26.98 | 25.00 | 25.68 | 4.0M |
| 2025-09-10 | 25.20 | 25.95 | 25.02 | 25.95 | 3.0M |
| 2025-09-09 | 23.50 | 24.71 | 22.90 | 24.71 | 3.2M |
| 2025-09-08 | 22.60 | 24.39 | 22.22 | 23.53 | 3.9M |
| 2025-09-05 | 23.38 | 23.38 | 23.38 | 23.38 | 0.9M |
| 2025-09-04 | 24.82 | 25.38 | 24.61 | 24.61 | 2.2M |
| 2025-09-03 | 24.30 | 25.91 | 23.50 | 25.91 | 4.6M |
| 2025-09-02 | 26.30 | 26.30 | 24.68 | 24.68 | 3.6M |
| 2025-09-01 | 26.83 | 26.85 | 25.47 | 25.98 | 3.4M |
| 2025-08-29 | 25.82 | 26.55 | 25.65 | 25.65 | 3.7M |
| 2025-08-28 | 26.91 | 28.32 | 26.91 | 27.00 | 5.2M |
| 2025-08-27 | 28.65 | 28.65 | 27.00 | 28.33 | 6.9M |
| 2025-08-26 | 27.00 | 27.29 | 26.50 | 27.29 | 1.5M |
| 2025-08-25 | 26.50 | 27.00 | 25.99 | 25.99 | 5.3M |
| 2025-08-22 | 30.21 | 30.21 | 27.33 | 27.36 | 12.0M |
| 2025-08-21 | 28.77 | 28.77 | 28.77 | 28.77 | 0.7M |
| 2025-08-06 | 27.28 | 27.41 | 25.19 | 27.40 | 13.6M |
| 2025-08-05 | 26.10 | 26.10 | 26.10 | 26.10 | 0.3M |
| 2025-08-04 | 24.86 | 24.86 | 24.86 | 24.86 | 0.2M |
| 2025-08-01 | 23.68 | 23.68 | 23.68 | 23.68 | 0.4M |
| 2025-07-31 | 22.55 | 22.55 | 22.55 | 22.55 | 0.2M |
| 2025-07-30 | 19.81 | 21.48 | 19.81 | 21.48 | 4.8M |
| 2025-07-29 | 20.58 | 21.50 | 20.46 | 20.46 | 4.4M |
| 2025-07-28 | 22.50 | 22.51 | 21.54 | 21.54 | 5.3M |
| 2025-07-25 | 23.90 | 24.50 | 22.61 | 22.67 | 8.0M |
| 2025-07-24 | 25.75 | 25.80 | 23.78 | 23.80 | 6.7M |
| 2025-07-23 | 22.65 | 25.03 | 22.65 | 25.03 | 6.4M |
| 2025-07-22 | 23.84 | 23.84 | 22.88 | 23.84 | 4.2M |
| 2025-07-21 | 22.70 | 22.70 | 22.70 | 22.70 | 0.9M |
| 2025-07-15 | 21.00 | 21.62 | 20.00 | 21.62 | 6.0M |
| 2025-07-14 | 20.59 | 20.59 | 18.89 | 20.59 | 5.9M |
| 2025-07-11 | 19.61 | 19.61 | 19.61 | 19.61 | 1.3M |
| 2025-07-09 | 17.81 | 18.68 | 17.81 | 18.68 | 10.7M |
| 2025-07-08 | 19.67 | 19.67 | 17.79 | 17.79 | 6.3M |
| 2025-07-07 | 18.73 | 18.73 | 18.73 | 18.73 | 0.7M |
| 2025-07-04 | 17.70 | 17.84 | 17.38 | 17.84 | 3.8M |
| 2025-06-26 | 16.70 | 16.99 | 16.50 | 16.99 | 6.8M |
| 2025-06-25 | 16.18 | 16.18 | 16.18 | 16.18 | 0.1M |
| 2025-06-24 | 15.41 | 15.41 | 15.41 | 15.41 | 0.8M |
| 2025-06-23 | 14.10 | 14.68 | 14.05 | 14.68 | 9.3M |
| 2025-06-20 | 13.31 | 13.98 | 13.30 | 13.98 | 5.0M |
| 2025-06-19 | 13.90 | 14.26 | 13.31 | 13.31 | 6.9M |
| 2025-06-18 | 13.47 | 14.28 | 12.92 | 14.01 | 10.8M |
| 2025-06-17 | 13.60 | 13.60 | 13.60 | 13.60 | 1.3M |
| 2025-06-11 | 12.55 | 12.95 | 12.30 | 12.95 | 5.1M |
| 2025-06-10 | 11.86 | 12.33 | 11.80 | 12.33 | 9.2M |
| 2025-06-09 | 11.23 | 11.75 | 11.22 | 11.74 | 6.9M |
| 2025-06-06 | 10.73 | 11.24 | 10.60 | 11.19 | 10.3M |
| 2025-06-05 | 11.20 | 11.44 | 10.70 | 10.70 | 6.3M |
| 2025-06-04 | 11.60 | 11.80 | 11.15 | 11.26 | 9.0M |
| 2025-06-03 | 12.41 | 12.41 | 11.27 | 11.61 | 12.8M |
| 2025-05-30 | 11.02 | 11.82 | 11.02 | 11.82 | 8.1M |
| 2025-05-29 | 11.60 | 11.79 | 11.26 | 11.26 | 10.9M |
| 2025-05-28 | 12.27 | 12.27 | 11.56 | 11.85 | 14.9M |
| 2025-05-27 | 11.69 | 11.69 | 11.69 | 11.69 | 0.2M |
| 2025-05-26 | 10.92 | 11.13 | 10.92 | 11.13 | 2.0M |
| 2025-05-23 | 11.00 | 11.36 | 10.44 | 10.60 | 13.9M |
| 2025-05-22 | 10.20 | 10.86 | 10.20 | 10.86 | 15.5M |
| 2025-05-21 | 9.57 | 10.55 | 9.57 | 10.34 | 14.0M |
| 2025-05-20 | 9.97 | 10.46 | 9.50 | 10.07 | 21.7M |
| 2025-05-19 | 9.96 | 9.96 | 9.80 | 9.96 | 3.5M |
| 2025-05-16 | 9.49 | 9.49 | 9.04 | 9.49 | 11.5M |
| 2025-05-15 | 9.04 | 9.04 | 9.04 | 9.04 | 0.5M |
| 2025-05-14 | 8.61 | 8.61 | 8.51 | 8.61 | 3.7M |
| 2025-05-13 | 7.92 | 8.20 | 7.82 | 8.20 | 11.4M |
| 2025-05-12 | 7.81 | 7.81 | 7.21 | 7.81 | 25.8M |
| 2025-05-09 | 7.44 | 7.44 | 7.44 | 7.44 | 3.0M |
| 2025-05-08 | 7.09 | 7.09 | 7.09 | 7.09 | 0.4M |
| 2025-05-07 | 6.75 | 6.75 | 6.75 | 6.75 | 0.5M |
| 2025-05-06 | 6.43 | 6.43 | 6.43 | 6.43 | 6.5M |
| 2025-04-29 | 6.50 | 6.57 | 6.06 | 6.12 | 15.1M |
| 2025-04-28 | 6.58 | 6.91 | 6.41 | 6.65 | 20.1M |
| 2025-04-25 | 6.30 | 7.45 | 6.26 | 6.58 | 27.0M |
| 2025-04-17 | 6.32 | 6.94 | 6.29 | 6.94 | 14.6M |
| 2025-04-16 | 6.19 | 6.52 | 6.08 | 6.31 | 13.9M |
| 2025-04-15 | 5.88 | 6.25 | 5.80 | 6.19 | 14.0M |
| 2025-04-14 | 5.85 | 6.05 | 5.79 | 5.85 | 11.7M |
| 2025-04-11 | 5.65 | 6.09 | 5.54 | 5.85 | 20.5M |
| 2025-04-10 | 5.32 | 5.81 | 5.32 | 5.77 | 23.8M |
| 2025-04-09 | 4.91 | 5.36 | 4.71 | 5.28 | 16.1M |
| 2025-04-08 | 4.45 | 5.14 | 4.45 | 5.02 | 16.7M |
| 2025-04-07 | 4.96 | 4.98 | 4.67 | 4.67 | 6.6M |
| 2025-04-03 | 5.20 | 5.26 | 5.12 | 5.19 | 7.9M |
| 2025-04-02 | 5.12 | 5.63 | 5.06 | 5.34 | 13.2M |
| 2025-04-01 | 5.04 | 5.17 | 5.02 | 5.12 | 4.9M |
| 2025-03-31 | 5.10 | 5.14 | 4.95 | 4.99 | 4.1M |
| 2025-03-28 | 5.18 | 5.22 | 5.07 | 5.09 | 4.0M |
| 2025-03-27 | 5.33 | 5.34 | 5.16 | 5.22 | 4.0M |
| 2025-03-26 | 5.20 | 5.38 | 5.19 | 5.35 | 4.1M |
| 2025-03-25 | 5.34 | 5.35 | 5.17 | 5.24 | 4.3M |
| 2025-03-24 | 5.48 | 5.53 | 5.22 | 5.32 | 6.5M |
| 2025-03-21 | 5.61 | 5.63 | 5.48 | 5.50 | 5.6M |
| 2025-03-20 | 5.71 | 5.71 | 5.63 | 5.65 | 4.6M |
| 2025-03-19 | 5.83 | 5.83 | 5.67 | 5.72 | 6.6M |
| 2025-03-18 | 5.89 | 5.95 | 5.78 | 5.86 | 7.0M |
| 2025-03-17 | 5.94 | 5.98 | 5.85 | 5.89 | 7.7M |
| 2025-03-14 | 5.85 | 5.89 | 5.73 | 5.86 | 6.4M |
| 2025-03-13 | 5.93 | 5.94 | 5.76 | 5.82 | 6.4M |
| 2025-03-12 | 5.95 | 6.08 | 5.93 | 5.94 | 6.5M |
| 2025-03-11 | 5.90 | 6.05 | 5.84 | 5.93 | 8.8M |
| 2025-03-10 | 5.76 | 6.18 | 5.60 | 6.06 | 16.3M |
| 2025-03-07 | 6.09 | 6.19 | 5.93 | 5.93 | 9.2M |
| 2025-03-06 | 6.07 | 6.15 | 5.90 | 6.12 | 12.6M |
| 2025-03-05 | 6.45 | 6.47 | 5.78 | 6.09 | 17.9M |
| 2025-03-04 | 6.56 | 6.78 | 6.39 | 6.41 | 14.3M |
| 2025-03-03 | 6.55 | 6.83 | 6.36 | 6.69 | 14.9M |
| 2025-02-28 | 6.69 | 6.94 | 6.48 | 6.69 | 18.8M |
| 2025-02-27 | 6.45 | 6.98 | 6.35 | 6.79 | 27.1M |
| 2025-02-26 | 6.47 | 7.02 | 6.23 | 6.50 | 30.7M |
| 2025-02-25 | 5.88 | 6.45 | 5.80 | 6.45 | 17.1M |
| 2025-02-24 | 5.80 | 6.00 | 5.68 | 5.86 | 11.2M |
| 2025-02-21 | 5.83 | 5.88 | 5.71 | 5.87 | 10.4M |
| 2025-02-20 | 5.93 | 5.98 | 5.81 | 5.83 | 10.4M |
| 2025-02-19 | 5.91 | 5.98 | 5.75 | 5.96 | 16.3M |
| 2025-02-18 | 6.00 | 6.20 | 5.71 | 6.09 | 29.1M |
| 2025-02-17 | 5.55 | 5.84 | 5.50 | 5.84 | 4.6M |
| 2025-02-14 | 5.44 | 5.47 | 5.31 | 5.31 | 4.5M |
| 2025-02-13 | 5.48 | 5.53 | 5.40 | 5.45 | 7.3M |
| 2025-02-12 | 5.39 | 5.60 | 5.34 | 5.50 | 7.9M |
| 2025-02-11 | 5.52 | 5.55 | 5.38 | 5.41 | 7.2M |
| 2025-02-10 | 5.25 | 5.48 | 5.21 | 5.48 | 7.3M |
| 2025-02-07 | 5.18 | 5.30 | 5.13 | 5.23 | 7.6M |
| 2025-02-06 | 5.08 | 5.15 | 4.93 | 5.14 | 7.1M |
| 2025-02-05 | 4.95 | 5.10 | 4.91 | 5.10 | 7.4M |
| 2025-01-27 | 4.99 | 5.12 | 4.91 | 4.94 | 6.1M |
| 2025-01-24 | 4.99 | 4.99 | 4.84 | 4.93 | 6.0M |
| 2025-01-23 | 4.95 | 5.22 | 4.90 | 4.90 | 9.9M |
| 2025-01-22 | 5.24 | 5.24 | 4.93 | 4.96 | 9.3M |
| 2025-01-21 | 5.38 | 5.52 | 5.17 | 5.19 | 12.8M |
| 2025-01-20 | 5.21 | 5.53 | 5.21 | 5.38 | 18.1M |
| 2025-01-17 | 6.01 | 6.02 | 5.75 | 5.77 | 6.4M |
| 2025-01-16 | 5.92 | 6.09 | 5.90 | 5.94 | 6.6M |
| 2025-01-15 | 5.93 | 6.04 | 5.80 | 5.93 | 7.9M |
| 2025-01-14 | 5.58 | 5.87 | 5.58 | 5.87 | 6.9M |
| 2025-01-13 | 5.45 | 5.63 | 5.28 | 5.52 | 6.0M |
| 2025-01-10 | 5.96 | 6.00 | 5.58 | 5.59 | 7.4M |
| 2025-01-09 | 5.87 | 6.00 | 5.76 | 5.97 | 5.3M |
| 2025-01-08 | 5.87 | 5.91 | 5.67 | 5.89 | 6.9M |
| 2025-01-07 | 5.70 | 5.87 | 5.69 | 5.87 | 5.7M |
| 2025-01-06 | 5.85 | 5.88 | 5.45 | 5.68 | 6.6M |
| 2025-01-03 | 6.21 | 6.26 | 5.76 | 5.81 | 9.8M |
| 2025-01-02 | 6.06 | 6.37 | 6.06 | 6.15 | 9.3M |