32.29
마지막 업데이트: 2025-09-12
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-12 | 31.31 | 33.00 | 31.22 | 32.29 | 0.0M |
| 2025-09-11 | 29.89 | 30.89 | 29.63 | 30.81 | 7.7M |
| 2025-09-10 | 30.09 | 30.56 | 29.74 | 29.99 | 6.1M |
| 2025-09-09 | 31.71 | 31.75 | 30.22 | 30.24 | 8.3M |
| 2025-09-08 | 30.89 | 31.32 | 30.50 | 31.26 | 8.8M |
| 2025-09-05 | 30.14 | 30.92 | 30.07 | 30.89 | 9.1M |
| 2025-09-04 | 31.00 | 31.56 | 29.51 | 30.11 | 11.7M |
| 2025-09-03 | 32.22 | 32.35 | 30.77 | 31.00 | 11.9M |
| 2025-09-02 | 33.50 | 33.50 | 31.50 | 32.34 | 17.1M |
| 2025-09-01 | 34.00 | 34.08 | 33.00 | 33.52 | 18.1M |
| 2025-08-29 | 35.37 | 36.16 | 34.26 | 34.50 | 24.6M |
| 2025-08-28 | 33.20 | 36.30 | 33.20 | 35.98 | 39.3M |
| 2025-08-27 | 32.36 | 35.53 | 31.94 | 33.86 | 39.6M |
| 2025-08-26 | 33.08 | 34.09 | 32.23 | 32.68 | 25.4M |
| 2025-08-25 | 32.30 | 34.25 | 31.94 | 33.25 | 38.6M |
| 2025-08-22 | 31.39 | 32.86 | 31.30 | 31.62 | 23.5M |
| 2025-08-21 | 31.46 | 32.33 | 30.89 | 31.09 | 14.9M |
| 2025-08-20 | 31.54 | 32.88 | 31.29 | 31.68 | 19.9M |
| 2025-08-19 | 31.44 | 32.19 | 31.30 | 31.54 | 20.4M |
| 2025-08-18 | 30.36 | 31.88 | 30.15 | 31.75 | 24.9M |
| 2025-08-15 | 29.45 | 30.68 | 29.43 | 30.50 | 17.0M |
| 2025-08-14 | 30.25 | 30.26 | 29.43 | 29.45 | 13.1M |
| 2025-08-13 | 29.81 | 30.37 | 29.64 | 30.34 | 14.3M |
| 2025-08-12 | 30.40 | 30.50 | 29.59 | 29.80 | 12.7M |
| 2025-08-11 | 30.80 | 30.96 | 30.22 | 30.61 | 13.4M |
| 2025-08-08 | 30.44 | 31.22 | 30.44 | 30.72 | 22.3M |
| 2025-08-07 | 29.05 | 32.23 | 28.40 | 31.10 | 36.7M |
| 2025-08-06 | 28.90 | 29.11 | 28.56 | 29.03 | 9.2M |
| 2025-08-05 | 29.28 | 29.40 | 28.70 | 28.90 | 8.9M |
| 2025-08-04 | 28.28 | 28.89 | 28.20 | 28.89 | 8.7M |
| 2025-08-01 | 29.06 | 29.20 | 28.33 | 28.45 | 10.7M |
| 2025-07-31 | 29.89 | 30.24 | 29.11 | 29.19 | 14.4M |
| 2025-07-30 | 31.38 | 31.48 | 29.58 | 30.08 | 19.5M |
| 2025-07-29 | 30.88 | 32.00 | 30.71 | 31.27 | 20.9M |
| 2025-07-28 | 30.91 | 31.55 | 30.68 | 31.12 | 18.7M |
| 2025-07-25 | 30.80 | 31.58 | 30.50 | 31.22 | 30.2M |
| 2025-07-24 | 28.91 | 31.20 | 28.91 | 30.85 | 32.7M |
| 2025-07-23 | 29.47 | 29.93 | 28.82 | 29.14 | 13.9M |
| 2025-07-22 | 29.66 | 30.20 | 29.36 | 29.68 | 14.6M |
| 2025-07-21 | 29.52 | 30.46 | 29.23 | 29.86 | 17.9M |
| 2025-07-18 | 29.10 | 30.75 | 29.00 | 29.85 | 23.3M |
| 2025-07-17 | 28.78 | 29.46 | 28.40 | 29.19 | 12.7M |
| 2025-07-16 | 29.36 | 29.36 | 28.56 | 28.95 | 13.8M |
| 2025-07-15 | 29.53 | 30.95 | 28.93 | 29.20 | 20.3M |
| 2025-07-14 | 31.01 | 31.54 | 29.61 | 29.67 | 25.5M |
| 2025-07-11 | 30.18 | 32.30 | 29.75 | 30.89 | 42.1M |
| 2025-07-10 | 29.81 | 30.51 | 28.77 | 29.75 | 34.0M |
| 2025-07-09 | 29.88 | 30.33 | 29.11 | 29.25 | 23.2M |
| 2025-07-08 | 28.45 | 32.33 | 28.28 | 30.51 | 41.6M |
| 2025-07-07 | 27.15 | 28.90 | 27.15 | 28.44 | 14.4M |
| 2025-07-04 | 29.00 | 29.05 | 27.29 | 27.62 | 16.4M |
| 2025-07-03 | 28.73 | 29.49 | 28.55 | 28.97 | 14.4M |
| 2025-07-02 | 28.36 | 29.64 | 28.16 | 29.02 | 22.6M |
| 2025-07-01 | 28.55 | 28.65 | 28.01 | 28.55 | 17.2M |
| 2025-06-30 | 27.44 | 29.33 | 27.25 | 28.99 | 29.1M |
| 2025-06-27 | 27.11 | 27.83 | 27.11 | 27.34 | 20.4M |
| 2025-06-26 | 27.13 | 27.43 | 26.79 | 26.93 | 13.7M |
| 2025-06-25 | 27.16 | 27.49 | 26.95 | 27.40 | 16.1M |
| 2025-06-24 | 27.20 | 27.48 | 26.92 | 27.30 | 15.5M |
| 2025-06-23 | 26.36 | 27.40 | 26.36 | 27.25 | 15.7M |
| 2025-06-20 | 27.22 | 27.35 | 26.53 | 26.62 | 11.4M |
| 2025-06-19 | 27.63 | 27.63 | 26.72 | 26.95 | 11.6M |
| 2025-06-18 | 28.48 | 28.60 | 27.46 | 27.79 | 21.1M |
| 2025-06-17 | 29.18 | 29.91 | 28.50 | 28.71 | 21.3M |
| 2025-06-16 | 28.38 | 29.80 | 28.18 | 29.33 | 23.4M |
| 2025-06-13 | 29.55 | 31.28 | 29.02 | 29.20 | 31.3M |
| 2025-06-12 | 30.41 | 31.13 | 29.30 | 30.09 | 42.1M |
| 2025-06-11 | 27.94 | 33.56 | 27.80 | 31.36 | 55.5M |
| 2025-06-10 | 26.60 | 30.96 | 26.01 | 28.88 | 42.5M |
| 2025-06-09 | 25.40 | 27.44 | 25.11 | 26.53 | 27.3M |
| 2025-06-06 | 25.01 | 25.51 | 24.72 | 24.87 | 11.5M |
| 2025-06-05 | 24.90 | 26.25 | 24.85 | 25.20 | 22.0M |
| 2025-06-04 | 24.12 | 25.26 | 24.09 | 25.08 | 16.2M |
| 2025-06-03 | 23.88 | 24.60 | 23.88 | 24.28 | 9.1M |
| 2025-05-30 | 24.11 | 24.12 | 23.71 | 23.72 | 5.1M |
| 2025-05-29 | 24.15 | 24.41 | 24.02 | 24.26 | 5.1M |
| 2025-05-28 | 24.37 | 24.37 | 23.83 | 24.00 | 4.9M |
| 2025-05-27 | 24.48 | 24.48 | 24.06 | 24.27 | 4.0M |
| 2025-05-26 | 24.20 | 24.50 | 23.91 | 24.44 | 5.1M |
| 2025-05-23 | 24.20 | 24.60 | 24.03 | 24.08 | 6.7M |
| 2025-05-22 | 24.56 | 24.66 | 24.23 | 24.26 | 6.3M |
| 2025-05-21 | 24.85 | 25.05 | 24.53 | 24.69 | 7.1M |
| 2025-05-20 | 24.83 | 25.21 | 24.56 | 24.95 | 9.9M |
| 2025-05-19 | 25.75 | 25.81 | 24.37 | 24.77 | 14.1M |
| 2025-05-16 | 25.82 | 26.88 | 25.50 | 25.82 | 22.2M |
| 2025-05-15 | 26.58 | 28.23 | 26.50 | 26.89 | 26.4M |
| 2025-05-14 | 25.60 | 26.98 | 25.56 | 26.93 | 26.4M |
| 2025-05-13 | 26.79 | 26.90 | 25.58 | 25.62 | 12.9M |
| 2025-05-12 | 26.05 | 26.93 | 25.93 | 26.58 | 13.9M |
| 2025-05-09 | 26.44 | 26.44 | 25.78 | 25.93 | 9.8M |
| 2025-05-08 | 26.00 | 26.48 | 25.87 | 26.46 | 12.8M |
| 2025-05-07 | 26.10 | 26.60 | 25.95 | 26.25 | 17.0M |
| 2025-05-06 | 24.99 | 26.92 | 24.96 | 26.42 | 23.4M |
| 2025-04-30 | 24.22 | 24.70 | 24.22 | 24.54 | 6.7M |
| 2025-04-29 | 24.08 | 24.40 | 23.81 | 24.29 | 6.1M |
| 2025-04-28 | 24.42 | 24.99 | 24.24 | 24.31 | 9.3M |
| 2025-04-25 | 25.06 | 25.35 | 24.54 | 24.54 | 10.6M |
| 2025-04-24 | 25.78 | 26.10 | 25.05 | 25.10 | 13.6M |
| 2025-04-23 | 25.25 | 26.95 | 25.25 | 26.01 | 22.5M |
| 2025-04-22 | 25.62 | 25.65 | 24.92 | 25.10 | 12.3M |
| 2025-04-21 | 25.44 | 25.88 | 25.26 | 25.85 | 13.0M |
| 2025-04-18 | 26.50 | 26.60 | 24.99 | 25.45 | 20.1M |
| 2025-04-17 | 27.50 | 27.63 | 26.68 | 26.79 | 20.9M |
| 2025-04-16 | 27.74 | 28.85 | 27.35 | 28.05 | 23.7M |
| 2025-04-15 | 28.81 | 29.27 | 27.48 | 27.65 | 23.1M |
| 2025-04-14 | 28.18 | 29.90 | 27.58 | 28.93 | 30.7M |
| 2025-04-11 | 29.80 | 30.40 | 27.68 | 28.00 | 32.7M |
| 2025-04-10 | 28.11 | 31.31 | 28.11 | 29.65 | 41.1M |
| 2025-04-09 | 28.40 | 31.57 | 27.95 | 29.11 | 47.0M |
| 2025-04-08 | 23.60 | 30.54 | 23.60 | 29.35 | 46.2M |
| 2025-04-07 | 24.90 | 26.80 | 23.35 | 25.45 | 36.1M |
| 2025-04-03 | 24.97 | 25.48 | 24.08 | 24.56 | 18.0M |
| 2025-04-02 | 23.90 | 24.38 | 23.71 | 23.85 | 5.6M |
| 2025-04-01 | 23.21 | 24.52 | 23.09 | 23.92 | 9.3M |
| 2025-03-31 | 23.41 | 23.60 | 22.72 | 23.08 | 5.6M |
| 2025-03-28 | 23.87 | 24.23 | 23.23 | 23.80 | 6.7M |
| 2025-03-27 | 24.32 | 24.46 | 23.90 | 23.92 | 8.0M |
| 2025-03-26 | 23.32 | 24.82 | 23.25 | 24.55 | 12.2M |
| 2025-03-25 | 23.70 | 24.19 | 23.32 | 23.44 | 4.4M |
| 2025-03-24 | 24.20 | 24.20 | 22.82 | 23.54 | 6.1M |
| 2025-03-21 | 24.65 | 24.65 | 23.97 | 23.97 | 6.6M |
| 2025-03-20 | 25.06 | 25.48 | 24.76 | 24.77 | 5.8M |
| 2025-03-19 | 25.30 | 25.50 | 24.73 | 25.28 | 7.5M |
| 2025-03-18 | 25.21 | 25.59 | 25.13 | 25.30 | 6.5M |
| 2025-03-17 | 24.91 | 25.17 | 24.80 | 25.14 | 4.9M |
| 2025-03-14 | 24.77 | 25.07 | 24.34 | 24.98 | 7.0M |
| 2025-03-13 | 25.30 | 25.50 | 24.27 | 24.57 | 9.6M |
| 2025-03-12 | 25.85 | 26.06 | 25.30 | 25.32 | 10.3M |
| 2025-03-11 | 25.29 | 26.00 | 25.07 | 25.99 | 11.3M |
| 2025-03-10 | 26.00 | 26.26 | 25.50 | 25.62 | 10.3M |
| 2025-03-07 | 26.10 | 27.15 | 25.96 | 26.31 | 17.0M |
| 2025-03-06 | 26.04 | 26.53 | 25.80 | 26.42 | 13.2M |
| 2025-03-05 | 26.17 | 26.61 | 25.28 | 26.05 | 13.9M |
| 2025-03-04 | 26.16 | 26.80 | 25.90 | 26.41 | 13.1M |
| 2025-03-03 | 25.35 | 26.77 | 25.28 | 26.06 | 14.8M |
| 2025-02-28 | 26.00 | 26.80 | 25.19 | 25.29 | 14.1M |
| 2025-02-27 | 27.08 | 27.88 | 26.02 | 26.42 | 16.7M |
| 2025-02-26 | 27.25 | 27.68 | 26.55 | 27.10 | 16.3M |
| 2025-02-25 | 26.05 | 27.99 | 26.01 | 27.28 | 23.3M |
| 2025-02-24 | 26.44 | 27.43 | 26.21 | 26.68 | 14.6M |
| 2025-02-21 | 26.52 | 26.95 | 26.00 | 26.59 | 12.3M |
| 2025-02-20 | 26.90 | 27.38 | 26.35 | 26.86 | 19.4M |
| 2025-02-19 | 24.90 | 26.65 | 24.73 | 26.52 | 17.0M |
| 2025-02-18 | 25.70 | 25.77 | 24.76 | 24.85 | 8.8M |
| 2025-02-17 | 25.25 | 25.87 | 25.25 | 25.76 | 8.2M |
| 2025-02-14 | 25.70 | 26.23 | 25.28 | 25.50 | 8.7M |
| 2025-02-13 | 26.92 | 27.15 | 25.81 | 25.90 | 12.7M |
| 2025-02-12 | 26.70 | 26.96 | 26.50 | 26.91 | 8.4M |
| 2025-02-11 | 27.15 | 27.29 | 26.73 | 26.83 | 9.1M |
| 2025-02-10 | 27.00 | 27.25 | 26.76 | 27.25 | 10.1M |
| 2025-02-07 | 27.04 | 27.28 | 26.60 | 27.14 | 14.8M |
| 2025-02-06 | 25.46 | 27.78 | 25.30 | 27.19 | 18.9M |
| 2025-02-05 | 25.10 | 25.88 | 24.74 | 25.57 | 12.7M |
| 2025-01-27 | 26.75 | 26.90 | 24.29 | 24.34 | 15.6M |
| 2025-01-24 | 26.40 | 27.13 | 25.74 | 26.85 | 17.2M |
| 2025-01-23 | 26.00 | 28.50 | 25.91 | 26.73 | 20.5M |
| 2025-01-22 | 26.24 | 27.05 | 25.81 | 25.82 | 12.5M |
| 2025-01-21 | 27.75 | 27.90 | 26.15 | 26.37 | 18.0M |
| 2025-01-20 | 27.60 | 28.45 | 27.07 | 27.97 | 14.8M |
| 2025-01-17 | 28.25 | 28.78 | 27.70 | 27.97 | 16.5M |
| 2025-01-16 | 29.15 | 30.40 | 28.64 | 28.66 | 23.2M |
| 2025-01-15 | 28.65 | 30.54 | 27.90 | 29.82 | 32.8M |
| 2025-01-14 | 27.43 | 29.28 | 26.88 | 28.99 | 27.6M |
| 2025-01-13 | 27.00 | 28.28 | 26.80 | 27.85 | 17.9M |
| 2025-01-10 | 28.28 | 29.51 | 27.25 | 27.68 | 27.7M |
| 2025-01-09 | 27.60 | 29.59 | 27.60 | 28.94 | 34.0M |
| 2025-01-08 | 27.17 | 27.72 | 26.56 | 27.56 | 19.2M |
| 2025-01-07 | 26.76 | 28.10 | 26.63 | 27.83 | 27.4M |
| 2025-01-06 | 24.52 | 27.45 | 24.02 | 27.30 | 29.5M |
| 2025-01-03 | 24.50 | 26.88 | 24.50 | 25.20 | 23.9M |
| 2025-01-02 | 24.41 | 25.10 | 23.97 | 24.42 | 9.2M |