29.80
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 30.00 | 30.24 | 29.54 | 29.80 | 16.7M |
| 2025-09-26 | 29.20 | 30.20 | 28.96 | 29.62 | 19.7M |
| 2025-09-25 | 29.80 | 30.06 | 29.18 | 29.44 | 30.5M |
| 2025-09-24 | 30.22 | 30.86 | 29.84 | 30.10 | 19.1M |
| 2025-09-23 | 30.88 | 31.18 | 30.18 | 30.22 | 18.6M |
| 2025-09-22 | 31.56 | 31.58 | 30.66 | 30.80 | 13.1M |
| 2025-09-19 | 31.32 | 31.72 | 31.20 | 31.56 | 17.7M |
| 2025-09-18 | 32.24 | 32.40 | 31.32 | 31.50 | 20.1M |
| 2025-09-17 | 32.20 | 32.50 | 31.94 | 32.24 | 14.5M |
| 2025-09-16 | 32.02 | 32.72 | 32.02 | 32.22 | 10.5M |
| 2025-09-15 | 32.84 | 33.08 | 31.78 | 32.36 | 17.2M |
| 2025-09-12 | 32.96 | 33.20 | 32.44 | 32.94 | 23.3M |
| 2025-09-11 | 32.50 | 32.64 | 32.18 | 32.50 | 10.7M |
| 2025-09-10 | 32.08 | 32.72 | 31.88 | 32.66 | 14.9M |
| 2025-09-09 | 31.60 | 32.86 | 31.16 | 32.26 | 19.0M |
| 2025-09-08 | 31.20 | 31.70 | 31.04 | 31.46 | 10.2M |
| 2025-09-05 | 31.12 | 31.52 | 30.66 | 31.32 | 9.0M |
| 2025-09-04 | 31.12 | 31.66 | 30.60 | 30.72 | 13.1M |
| 2025-09-03 | 31.02 | 31.32 | 30.26 | 30.80 | 18.7M |
| 2025-09-02 | 31.26 | 31.44 | 30.86 | 31.00 | 15.3M |
| 2025-09-01 | 31.00 | 31.62 | 30.64 | 31.56 | 16.0M |
| 2025-08-29 | 30.90 | 31.06 | 30.52 | 30.56 | 13.3M |
| 2025-08-28 | 30.68 | 31.14 | 30.30 | 30.48 | 17.3M |
| 2025-08-27 | 31.40 | 32.10 | 30.18 | 30.40 | 21.9M |
| 2025-08-26 | 31.34 | 31.74 | 31.02 | 31.10 | 14.9M |
| 2025-08-25 | 32.00 | 32.80 | 31.62 | 31.76 | 21.1M |
| 2025-08-22 | 31.56 | 32.02 | 31.22 | 31.46 | 6.4M |
| 2025-08-21 | 32.10 | 32.26 | 31.36 | 31.64 | 9.4M |
| 2025-08-20 | 31.56 | 31.68 | 31.02 | 31.62 | 15.2M |
| 2025-08-19 | 32.12 | 32.66 | 31.32 | 31.56 | 14.4M |
| 2025-08-18 | 33.00 | 33.04 | 32.02 | 32.10 | 16.9M |
| 2025-08-15 | 32.68 | 34.12 | 32.38 | 33.10 | 24.9M |
| 2025-08-14 | 31.82 | 33.08 | 31.82 | 32.44 | 22.6M |
| 2025-08-13 | 31.20 | 31.80 | 30.90 | 31.80 | 16.1M |
| 2025-08-12 | 30.34 | 31.18 | 30.30 | 31.06 | 11.0M |
| 2025-08-11 | 30.06 | 30.64 | 29.86 | 30.34 | 16.0M |
| 2025-08-08 | 29.50 | 30.14 | 29.50 | 29.78 | 14.7M |
| 2025-08-07 | 28.74 | 29.80 | 28.70 | 29.60 | 13.3M |
| 2025-08-06 | 28.84 | 29.20 | 28.46 | 28.68 | 8.8M |
| 2025-08-05 | 28.86 | 29.32 | 28.74 | 28.96 | 10.4M |
| 2025-08-04 | 29.32 | 29.48 | 28.60 | 28.86 | 10.2M |
| 2025-08-01 | 28.65 | 29.25 | 28.45 | 28.60 | 14.3M |
| 2025-07-31 | 29.75 | 29.75 | 28.60 | 28.85 | 21.1M |
| 2025-07-30 | 30.15 | 30.70 | 29.90 | 29.95 | 9.0M |
| 2025-07-29 | 30.05 | 30.45 | 29.90 | 30.15 | 9.8M |
| 2025-07-28 | 30.15 | 30.30 | 29.75 | 30.20 | 15.3M |
| 2025-07-25 | 29.05 | 30.30 | 29.05 | 29.95 | 17.3M |
| 2025-07-24 | 29.55 | 29.75 | 29.20 | 29.60 | 15.1M |
| 2025-07-23 | 29.65 | 30.00 | 29.20 | 29.60 | 15.7M |
| 2025-07-22 | 28.95 | 29.30 | 28.65 | 29.20 | 14.2M |
| 2025-07-21 | 28.70 | 29.10 | 28.45 | 28.85 | 17.0M |
| 2025-07-18 | 28.30 | 28.70 | 28.15 | 28.35 | 8.8M |
| 2025-07-17 | 28.35 | 28.80 | 28.10 | 28.25 | 11.9M |
| 2025-07-16 | 29.00 | 29.05 | 28.35 | 28.45 | 22.0M |
| 2025-07-15 | 29.55 | 30.00 | 28.60 | 29.05 | 28.0M |
| 2025-07-14 | 29.80 | 30.00 | 29.30 | 29.50 | 20.0M |
| 2025-07-11 | 30.10 | 30.65 | 29.35 | 29.45 | 24.5M |
| 2025-07-10 | 28.90 | 30.60 | 28.65 | 30.10 | 36.5M |
| 2025-07-09 | 28.35 | 29.05 | 28.20 | 28.70 | 19.6M |
| 2025-07-08 | 28.65 | 28.75 | 28.10 | 28.25 | 13.8M |
| 2025-07-07 | 27.70 | 28.60 | 27.70 | 28.50 | 25.1M |
| 2025-07-04 | 27.15 | 27.90 | 27.05 | 27.55 | 22.5M |
| 2025-07-03 | 27.00 | 27.95 | 26.80 | 27.25 | 16.1M |
| 2025-07-02 | 27.00 | 27.55 | 26.65 | 26.80 | 23.6M |
| 2025-06-30 | 26.85 | 27.20 | 26.45 | 26.60 | 14.8M |
| 2025-06-27 | 27.25 | 27.45 | 26.60 | 26.70 | 18.1M |
| 2025-06-26 | 27.20 | 27.60 | 27.20 | 27.40 | 15.7M |
| 2025-06-25 | 27.20 | 27.60 | 27.10 | 27.55 | 18.0M |
| 2025-06-24 | 27.00 | 27.60 | 26.75 | 26.85 | 15.2M |
| 2025-06-23 | 26.50 | 26.90 | 26.40 | 26.85 | 11.5M |
| 2025-06-20 | 26.70 | 26.95 | 26.55 | 26.60 | 15.0M |
| 2025-06-19 | 27.15 | 27.30 | 26.65 | 26.70 | 17.2M |
| 2025-06-18 | 27.60 | 27.85 | 26.90 | 27.15 | 17.5M |
| 2025-06-17 | 28.20 | 28.50 | 27.95 | 28.15 | 34.1M |
| 2025-06-16 | 27.00 | 28.25 | 26.90 | 28.10 | 35.9M |
| 2025-06-13 | 26.80 | 27.60 | 26.70 | 27.05 | 25.1M |
| 2025-06-12 | 26.00 | 26.70 | 26.00 | 26.60 | 31.3M |
| 2025-06-11 | 26.75 | 27.35 | 26.60 | 27.05 | 18.3M |
| 2025-06-10 | 26.70 | 27.45 | 26.45 | 26.80 | 23.9M |
| 2025-06-09 | 26.35 | 26.65 | 26.15 | 26.65 | 15.1M |
| 2025-06-06 | 26.35 | 26.45 | 26.05 | 26.10 | 17.4M |
| 2025-06-05 | 25.50 | 27.00 | 25.50 | 26.20 | 35.5M |
| 2025-06-04 | 25.30 | 25.55 | 25.20 | 25.30 | 11.0M |
| 2025-06-03 | 25.15 | 25.45 | 25.05 | 25.30 | 18.7M |
| 2025-06-02 | 25.20 | 25.50 | 24.25 | 25.05 | 15.1M |
| 2025-05-30 | 25.10 | 25.85 | 25.10 | 25.60 | 20.7M |
| 2025-05-29 | 25.15 | 25.55 | 24.95 | 25.45 | 19.4M |
| 2025-05-28 | 25.30 | 25.55 | 25.00 | 25.20 | 13.8M |
| 2025-05-27 | 25.50 | 25.50 | 24.95 | 25.25 | 8.5M |
| 2025-05-26 | 25.30 | 25.55 | 25.05 | 25.15 | 12.5M |
| 2025-05-23 | 25.45 | 25.55 | 25.10 | 25.30 | 9.5M |
| 2025-05-22 | 25.20 | 25.65 | 25.15 | 25.45 | 14.8M |
| 2025-05-21 | 25.10 | 25.65 | 24.85 | 25.50 | 21.1M |
| 2025-05-20 | 24.90 | 25.30 | 24.80 | 24.95 | 15.0M |
| 2025-05-19 | 25.30 | 25.45 | 24.85 | 24.95 | 15.1M |
| 2025-05-16 | 25.85 | 25.85 | 25.10 | 25.30 | 15.2M |
| 2025-05-15 | 26.55 | 26.55 | 25.65 | 25.75 | 10.4M |
| 2025-05-14 | 26.55 | 26.60 | 25.85 | 26.55 | 14.6M |
| 2025-05-13 | 26.25 | 26.70 | 26.10 | 26.25 | 20.2M |
| 2025-05-12 | 26.00 | 26.45 | 25.55 | 26.25 | 17.7M |
| 2025-05-09 | 26.15 | 26.30 | 25.05 | 25.50 | 25.9M |
| 2025-05-08 | 26.45 | 26.85 | 26.15 | 26.25 | 13.0M |
| 2025-05-07 | 27.05 | 27.50 | 26.45 | 26.50 | 22.9M |
| 2025-05-06 | 26.45 | 26.75 | 25.95 | 26.40 | 13.1M |
| 2025-05-02 | 26.25 | 26.70 | 26.05 | 26.45 | 5.0M |
| 2025-04-30 | 26.30 | 26.55 | 26.05 | 26.25 | 17.5M |
| 2025-04-29 | 26.45 | 26.75 | 25.95 | 26.10 | 13.1M |
| 2025-04-28 | 27.20 | 27.20 | 25.95 | 26.45 | 13.1M |
| 2025-04-25 | 27.15 | 28.45 | 26.90 | 27.10 | 39.6M |
| 2025-04-24 | 26.85 | 27.20 | 26.40 | 26.95 | 16.7M |
| 2025-04-23 | 28.00 | 28.10 | 26.85 | 27.00 | 33.5M |
| 2025-04-22 | 27.10 | 27.55 | 27.00 | 27.40 | 14.3M |
| 2025-04-17 | 26.80 | 27.95 | 26.65 | 27.35 | 43.0M |
| 2025-04-16 | 26.10 | 27.00 | 26.10 | 26.80 | 24.1M |
| 2025-04-15 | 26.55 | 26.65 | 26.10 | 26.30 | 13.6M |
| 2025-04-14 | 27.00 | 27.00 | 26.25 | 26.55 | 26.0M |
| 2025-04-11 | 25.40 | 27.00 | 25.25 | 26.80 | 49.9M |
| 2025-04-10 | 25.10 | 26.00 | 24.60 | 25.60 | 41.9M |
| 2025-04-09 | 23.55 | 25.25 | 22.75 | 24.85 | 71.2M |
| 2025-04-08 | 23.70 | 24.45 | 23.50 | 24.05 | 32.9M |
| 2025-04-07 | 24.25 | 25.35 | 23.65 | 23.80 | 37.1M |
| 2025-04-03 | 25.20 | 26.65 | 25.20 | 26.30 | 24.0M |
| 2025-04-02 | 26.00 | 26.15 | 25.45 | 25.85 | 12.0M |
| 2025-04-01 | 25.95 | 26.15 | 25.80 | 25.90 | 12.7M |
| 2025-03-31 | 25.55 | 25.90 | 25.25 | 25.80 | 22.2M |
| 2025-03-28 | 26.05 | 26.05 | 25.25 | 25.55 | 16.6M |
| 2025-03-27 | 25.85 | 26.05 | 25.55 | 25.75 | 13.9M |
| 2025-03-26 | 25.50 | 26.65 | 25.50 | 25.85 | 19.7M |
| 2025-03-25 | 26.00 | 26.35 | 25.40 | 25.45 | 11.4M |
| 2025-03-24 | 25.70 | 26.30 | 25.55 | 26.15 | 15.3M |
| 2025-03-21 | 25.95 | 26.10 | 25.25 | 25.70 | 19.2M |
| 2025-03-20 | 26.70 | 26.70 | 25.90 | 26.00 | 14.5M |
| 2025-03-19 | 27.25 | 27.25 | 26.60 | 26.80 | 13.5M |
| 2025-03-18 | 27.25 | 27.50 | 26.80 | 27.25 | 19.2M |
| 2025-03-17 | 26.50 | 27.30 | 26.50 | 26.85 | 23.5M |
| 2025-03-14 | 25.75 | 26.80 | 25.35 | 26.45 | 30.0M |
| 2025-03-13 | 25.70 | 25.85 | 25.00 | 25.45 | 18.3M |
| 2025-03-12 | 25.50 | 26.05 | 25.40 | 25.70 | 18.6M |
| 2025-03-11 | 25.40 | 25.95 | 24.70 | 25.85 | 20.0M |
| 2025-03-10 | 26.65 | 27.20 | 25.40 | 25.95 | 21.7M |
| 2025-03-07 | 26.85 | 27.25 | 26.35 | 26.65 | 24.3M |
| 2025-03-06 | 26.25 | 27.40 | 25.70 | 27.00 | 31.9M |
| 2025-03-05 | 26.35 | 26.90 | 25.35 | 25.95 | 20.8M |
| 2025-03-04 | 25.85 | 26.30 | 25.50 | 26.15 | 19.0M |
| 2025-03-03 | 26.10 | 27.30 | 26.00 | 26.25 | 27.0M |
| 2025-02-28 | 26.90 | 26.90 | 25.60 | 26.00 | 33.0M |
| 2025-02-27 | 26.45 | 27.50 | 26.40 | 27.00 | 46.3M |
| 2025-02-26 | 25.65 | 27.10 | 25.55 | 26.85 | 63.6M |
| 2025-02-25 | 25.15 | 25.75 | 24.95 | 25.55 | 30.3M |
| 2025-02-24 | 24.95 | 26.05 | 24.90 | 25.50 | 30.1M |
| 2025-02-21 | 24.90 | 25.45 | 24.30 | 25.05 | 21.8M |
| 2025-02-20 | 24.90 | 25.20 | 24.35 | 24.45 | 14.7M |
| 2025-02-19 | 25.10 | 25.50 | 24.80 | 25.15 | 14.2M |
| 2025-02-18 | 24.85 | 25.30 | 24.65 | 25.15 | 15.1M |
| 2025-02-17 | 24.60 | 25.85 | 24.60 | 25.05 | 29.2M |
| 2025-02-14 | 24.50 | 25.20 | 24.50 | 25.20 | 19.9M |
| 2025-02-13 | 24.85 | 25.10 | 24.20 | 24.30 | 25.9M |
| 2025-02-12 | 23.90 | 25.35 | 23.65 | 24.90 | 25.9M |
| 2025-02-11 | 23.90 | 24.35 | 23.50 | 23.50 | 8.5M |
| 2025-02-10 | 23.25 | 24.00 | 23.25 | 23.90 | 17.1M |
| 2025-02-07 | 22.95 | 23.75 | 22.50 | 23.45 | 14.8M |
| 2025-02-06 | 22.80 | 23.15 | 22.40 | 22.95 | 11.2M |
| 2025-02-05 | 23.10 | 23.15 | 22.45 | 22.90 | 11.5M |
| 2025-02-04 | 23.35 | 23.45 | 22.40 | 23.15 | 18.1M |
| 2025-02-03 | 22.55 | 23.35 | 22.20 | 22.85 | 12.9M |
| 2025-01-28 | 23.70 | 23.90 | 23.50 | 23.55 | 3.7M |
| 2025-01-27 | 23.25 | 23.85 | 23.05 | 23.65 | 14.2M |
| 2025-01-24 | 22.85 | 23.55 | 22.85 | 23.25 | 9.1M |
| 2025-01-23 | 23.20 | 23.55 | 22.75 | 22.85 | 14.2M |
| 2025-01-22 | 23.75 | 23.75 | 23.15 | 23.25 | 10.8M |
| 2025-01-21 | 23.55 | 24.55 | 23.50 | 23.75 | 21.9M |
| 2025-01-20 | 23.50 | 23.70 | 23.15 | 23.45 | 15.9M |
| 2025-01-17 | 22.25 | 23.45 | 22.10 | 23.10 | 16.8M |
| 2025-01-16 | 22.40 | 23.00 | 22.40 | 22.60 | 14.3M |
| 2025-01-15 | 22.05 | 22.45 | 21.75 | 22.40 | 14.6M |
| 2025-01-14 | 22.05 | 22.35 | 21.90 | 22.05 | 12.5M |
| 2025-01-13 | 21.30 | 22.25 | 21.00 | 22.00 | 16.7M |
| 2025-01-10 | 21.90 | 21.90 | 21.40 | 21.55 | 12.7M |
| 2025-01-09 | 22.00 | 22.20 | 21.75 | 21.85 | 10.8M |
| 2025-01-08 | 22.20 | 22.20 | 21.55 | 22.00 | 12.8M |
| 2025-01-07 | 22.15 | 22.35 | 21.75 | 22.15 | 12.5M |
| 2025-01-06 | 22.55 | 22.75 | 22.05 | 22.15 | 11.7M |
| 2025-01-03 | 22.30 | 22.85 | 22.25 | 22.45 | 12.1M |
| 2025-01-02 | 22.65 | 22.75 | 21.95 | 22.20 | 22.8M |