26.39
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.35 | 24.50 | 23.27 | 23.99 | 3.5M |
| 2024-12-30 | 23.24 | 23.89 | 23.21 | 23.30 | 2.6M |
| 2024-12-27 | 23.74 | 23.78 | 23.21 | 23.47 | 3.1M |
| 2024-12-26 | 23.75 | 24.05 | 23.55 | 23.74 | 1.7M |
| 2024-12-25 | 24.27 | 24.35 | 23.20 | 23.76 | 3.5M |
| 2024-12-24 | 23.80 | 24.56 | 23.62 | 24.31 | 3.0M |
| 2024-12-23 | 25.17 | 25.28 | 23.24 | 23.90 | 7.8M |
| 2024-12-20 | 25.60 | 26.26 | 25.15 | 25.29 | 2.9M |
| 2024-12-19 | 25.19 | 25.76 | 24.84 | 25.60 | 1.6M |
| 2024-12-18 | 25.78 | 25.87 | 25.08 | 25.31 | 1.5M |
| 2024-12-17 | 25.91 | 26.30 | 25.61 | 25.75 | 2.2M |
| 2024-12-16 | 26.78 | 27.00 | 25.72 | 25.86 | 3.6M |
| 2024-12-13 | 27.37 | 27.37 | 26.30 | 26.88 | 3.7M |
| 2024-12-12 | 25.93 | 27.29 | 25.90 | 27.23 | 4.1M |
| 2024-12-11 | 25.11 | 26.20 | 25.11 | 25.80 | 3.6M |
| 2024-12-10 | 25.18 | 25.83 | 25.09 | 25.22 | 3.9M |
| 2024-12-09 | 24.97 | 25.18 | 24.67 | 24.80 | 2.6M |
| 2024-12-06 | 25.07 | 25.47 | 24.59 | 24.86 | 4.4M |
| 2024-12-05 | 25.23 | 25.48 | 24.62 | 25.15 | 3.5M |
| 2024-12-04 | 26.23 | 26.36 | 25.30 | 25.42 | 3.1M |
| 2024-12-03 | 26.30 | 26.66 | 25.98 | 26.36 | 2.3M |
| 2024-12-02 | 25.99 | 26.53 | 25.18 | 26.31 | 2.9M |
| 2024-11-29 | 25.24 | 26.39 | 25.08 | 25.85 | 2.0M |
| 2024-11-28 | 25.61 | 25.77 | 25.09 | 25.29 | 1.7M |
| 2024-11-27 | 25.42 | 25.71 | 25.01 | 25.61 | 1.7M |
| 2024-11-26 | 26.08 | 26.46 | 25.31 | 25.41 | 2.1M |
| 2024-11-25 | 25.65 | 26.24 | 25.32 | 26.17 | 3.4M |
| 2024-11-22 | 27.21 | 27.63 | 25.75 | 25.90 | 3.2M |
| 2024-11-21 | 26.97 | 27.32 | 26.42 | 27.05 | 2.8M |
| 2024-11-20 | 27.70 | 27.71 | 26.60 | 26.97 | 3.0M |
| 2024-11-19 | 26.58 | 27.88 | 26.40 | 27.69 | 4.6M |
| 2024-11-18 | 26.59 | 27.59 | 26.11 | 26.68 | 4.5M |
| 2024-11-15 | 25.58 | 26.98 | 25.49 | 26.58 | 4.8M |
| 2024-11-14 | 25.92 | 26.25 | 25.50 | 25.68 | 2.4M |
| 2024-11-13 | 25.25 | 26.12 | 25.09 | 25.93 | 3.4M |
| 2024-11-12 | 25.49 | 25.78 | 25.01 | 25.25 | 1.9M |
| 2024-11-11 | 26.07 | 26.08 | 25.32 | 25.46 | 2.4M |
| 2024-11-08 | 26.05 | 26.30 | 25.70 | 25.89 | 2.6M |
| 2024-11-07 | 25.33 | 26.44 | 25.32 | 25.99 | 2.9M |
| 2024-11-06 | 25.55 | 25.76 | 25.30 | 25.52 | 3.2M |
| 2024-11-05 | 25.88 | 25.88 | 25.12 | 25.60 | 4.7M |
| 2024-11-04 | 25.97 | 26.22 | 25.35 | 25.94 | 3.3M |
| 2024-11-01 | 25.72 | 26.48 | 25.26 | 25.85 | 4.0M |
| 2024-10-31 | 26.68 | 26.70 | 25.80 | 25.89 | 3.0M |
| 2024-10-30 | 27.25 | 27.53 | 26.36 | 26.70 | 3.5M |
| 2024-10-29 | 27.73 | 28.07 | 27.23 | 27.27 | 2.6M |
| 2024-10-28 | 27.26 | 27.78 | 26.91 | 27.37 | 3.0M |
| 2024-10-25 | 27.36 | 27.69 | 27.02 | 27.33 | 3.4M |
| 2024-10-24 | 26.88 | 27.80 | 26.73 | 27.36 | 4.3M |
| 2024-10-23 | 27.29 | 28.00 | 26.81 | 26.99 | 4.6M |
| 2024-10-22 | 26.42 | 27.50 | 26.42 | 27.27 | 5.5M |
| 2024-10-21 | 25.68 | 27.16 | 24.50 | 26.31 | 9.7M |
| 2024-10-18 | 25.00 | 26.06 | 24.93 | 25.69 | 4.9M |
| 2024-10-17 | 25.12 | 25.90 | 24.78 | 25.00 | 2.7M |
| 2024-10-16 | 24.78 | 25.48 | 24.41 | 24.82 | 3.2M |
| 2024-10-15 | 25.35 | 25.86 | 24.64 | 24.90 | 4.6M |
| 2024-10-14 | 24.99 | 25.52 | 24.08 | 25.35 | 4.5M |
| 2024-10-11 | 26.02 | 26.38 | 24.51 | 24.93 | 5.8M |
| 2024-10-10 | 27.40 | 28.17 | 25.89 | 26.03 | 9.9M |
| 2024-10-09 | 26.94 | 29.10 | 26.09 | 27.38 | 7.4M |
| 2024-10-08 | 29.36 | 29.36 | 25.68 | 27.34 | 7.3M |
| 2024-09-30 | 25.40 | 26.72 | 24.51 | 26.69 | 6.5M |
| 2024-09-27 | 23.88 | 25.78 | 23.39 | 24.29 | 6.4M |
| 2024-09-26 | 22.58 | 23.76 | 22.58 | 23.76 | 4.0M |
| 2024-09-25 | 23.50 | 23.71 | 22.70 | 22.72 | 3.6M |
| 2024-09-24 | 22.87 | 23.40 | 22.71 | 23.40 | 2.6M |
| 2024-09-23 | 22.80 | 23.15 | 22.62 | 22.88 | 1.5M |
| 2024-09-20 | 23.87 | 23.87 | 22.73 | 22.84 | 2.6M |
| 2024-09-19 | 23.80 | 24.10 | 23.59 | 23.75 | 1.7M |
| 2024-09-18 | 23.33 | 24.24 | 23.00 | 23.80 | 2.8M |
| 2024-09-13 | 23.03 | 23.63 | 23.02 | 23.31 | 1.4M |
| 2024-09-12 | 23.27 | 23.68 | 23.08 | 23.13 | 2.1M |
| 2024-09-11 | 22.64 | 23.30 | 22.57 | 23.20 | 1.3M |
| 2024-09-10 | 22.72 | 22.95 | 22.51 | 22.69 | 1.6M |
| 2024-09-09 | 22.63 | 23.25 | 22.57 | 22.73 | 2.4M |
| 2024-09-06 | 22.88 | 23.05 | 22.65 | 22.71 | 1.3M |
| 2024-09-05 | 22.72 | 22.96 | 22.51 | 22.88 | 1.2M |
| 2024-09-04 | 22.72 | 23.15 | 22.51 | 22.72 | 2.2M |
| 2024-09-03 | 22.69 | 23.08 | 22.56 | 22.73 | 2.5M |
| 2024-09-02 | 22.60 | 22.96 | 22.23 | 22.85 | 3.8M |
| 2024-08-30 | 21.96 | 22.86 | 21.48 | 22.60 | 3.1M |
| 2024-08-29 | 21.45 | 21.98 | 21.16 | 21.92 | 1.8M |
| 2024-08-28 | 21.20 | 21.80 | 21.18 | 21.45 | 1.4M |
| 2024-08-27 | 21.26 | 21.50 | 20.96 | 21.37 | 1.8M |
| 2024-08-26 | 21.62 | 21.70 | 21.12 | 21.39 | 1.2M |
| 2024-08-23 | 21.81 | 22.12 | 21.33 | 21.62 | 1.8M |
| 2024-08-22 | 21.58 | 22.15 | 21.35 | 21.84 | 2.6M |
| 2024-08-21 | 21.19 | 21.59 | 20.98 | 21.42 | 1.9M |
| 2024-08-20 | 21.61 | 21.76 | 20.98 | 21.21 | 2.2M |
| 2024-08-19 | 20.96 | 21.80 | 20.91 | 21.70 | 2.8M |
| 2024-08-16 | 20.88 | 21.64 | 20.88 | 21.27 | 2.7M |
| 2024-08-15 | 21.43 | 21.68 | 21.01 | 21.19 | 2.5M |
| 2024-08-14 | 22.25 | 22.25 | 21.48 | 21.53 | 3.3M |
| 2024-08-13 | 22.50 | 22.57 | 21.80 | 22.04 | 4.0M |
| 2024-08-12 | 21.21 | 22.72 | 21.21 | 22.05 | 7.6M |
| 2024-08-09 | 22.04 | 22.43 | 21.60 | 21.75 | 3.5M |
| 2024-08-08 | 21.44 | 22.45 | 21.26 | 22.00 | 4.6M |
| 2024-08-07 | 20.98 | 21.49 | 20.66 | 21.40 | 1.9M |
| 2024-08-06 | 20.51 | 21.29 | 20.45 | 20.98 | 2.6M |
| 2024-08-05 | 20.56 | 21.09 | 20.23 | 20.36 | 2.4M |
| 2024-08-02 | 21.06 | 21.25 | 20.30 | 20.66 | 3.6M |
| 2024-08-01 | 21.29 | 21.36 | 20.74 | 20.86 | 2.9M |
| 2024-07-31 | 20.22 | 21.29 | 20.02 | 21.19 | 4.0M |
| 2024-07-30 | 20.52 | 20.56 | 20.02 | 20.26 | 1.5M |
| 2024-07-29 | 20.68 | 20.95 | 20.30 | 20.62 | 2.7M |
| 2024-07-26 | 20.45 | 20.85 | 19.97 | 20.74 | 3.6M |
| 2024-07-25 | 20.71 | 20.80 | 20.27 | 20.66 | 2.4M |
| 2024-07-24 | 20.80 | 21.11 | 20.59 | 20.71 | 2.6M |
| 2024-07-23 | 21.70 | 21.88 | 20.96 | 20.99 | 2.2M |
| 2024-07-22 | 21.25 | 22.10 | 21.25 | 21.90 | 4.9M |
| 2024-07-19 | 22.24 | 22.28 | 21.42 | 21.47 | 4.0M |
| 2024-07-18 | 22.15 | 22.44 | 21.90 | 22.21 | 2.8M |
| 2024-07-17 | 22.35 | 22.46 | 22.09 | 22.24 | 3.4M |
| 2024-07-16 | 23.20 | 23.25 | 22.00 | 22.45 | 6.1M |
| 2024-07-15 | 23.25 | 23.69 | 23.15 | 23.27 | 2.3M |
| 2024-07-12 | 23.78 | 23.83 | 23.00 | 23.41 | 1.9M |
| 2024-07-11 | 23.59 | 23.85 | 23.23 | 23.79 | 1.7M |
| 2024-07-10 | 23.26 | 23.88 | 23.26 | 23.47 | 2.0M |
| 2024-07-09 | 22.98 | 23.49 | 22.79 | 23.40 | 2.3M |
| 2024-07-08 | 23.68 | 23.80 | 23.00 | 23.07 | 2.7M |
| 2024-07-05 | 23.49 | 23.84 | 22.95 | 23.75 | 3.4M |
| 2024-07-04 | 23.60 | 24.28 | 23.50 | 23.55 | 2.6M |
| 2024-07-03 | 23.68 | 23.90 | 23.41 | 23.66 | 2.5M |
| 2024-07-02 | 24.05 | 24.10 | 23.20 | 23.88 | 4.2M |
| 2024-07-01 | 23.80 | 24.15 | 23.56 | 24.05 | 3.2M |
| 2024-06-28 | 23.27 | 24.03 | 23.20 | 23.70 | 3.0M |
| 2024-06-27 | 24.63 | 24.67 | 23.47 | 23.53 | 4.1M |
| 2024-06-26 | 23.87 | 24.64 | 23.81 | 24.62 | 3.0M |
| 2024-06-25 | 24.18 | 24.48 | 23.71 | 24.00 | 3.4M |
| 2024-06-24 | 23.41 | 24.84 | 23.24 | 24.18 | 4.8M |
| 2024-06-21 | 23.81 | 24.35 | 23.14 | 23.55 | 3.4M |
| 2024-06-20 | 24.00 | 24.18 | 23.80 | 24.00 | 1.7M |
| 2024-06-19 | 24.20 | 24.39 | 23.99 | 24.17 | 1.9M |
| 2024-06-18 | 23.84 | 24.04 | 23.55 | 23.98 | 1.9M |
| 2024-06-17 | 23.48 | 24.00 | 23.21 | 23.90 | 2.5M |
| 2024-06-14 | 23.39 | 23.59 | 23.20 | 23.45 | 2.0M |
| 2024-06-13 | 23.78 | 24.39 | 23.11 | 23.45 | 3.1M |
| 2024-06-12 | 23.88 | 24.68 | 23.75 | 23.95 | 3.5M |
| 2024-06-11 | 23.13 | 23.82 | 22.96 | 23.74 | 2.8M |
| 2024-06-07 | 23.43 | 23.43 | 22.76 | 23.13 | 2.6M |
| 2024-06-06 | 23.49 | 23.49 | 23.00 | 23.21 | 1.8M |
| 2024-06-05 | 23.70 | 24.17 | 23.20 | 23.26 | 2.2M |
| 2024-06-04 | 23.47 | 23.87 | 22.94 | 23.73 | 4.4M |
| 2024-06-03 | 23.53 | 23.96 | 23.11 | 23.40 | 2.7M |
| 2024-05-31 | 23.71 | 23.85 | 23.33 | 23.61 | 1.7M |
| 2024-05-30 | 23.48 | 24.36 | 23.48 | 23.76 | 3.6M |
| 2024-05-29 | 23.48 | 23.79 | 23.24 | 23.65 | 1.6M |
| 2024-05-28 | 23.99 | 24.19 | 23.38 | 23.52 | 1.9M |
| 2024-05-27 | 23.21 | 23.90 | 23.14 | 23.90 | 2.6M |
| 2024-05-24 | 23.50 | 23.72 | 23.23 | 23.33 | 1.9M |
| 2024-05-23 | 23.55 | 23.65 | 23.10 | 23.52 | 3.3M |
| 2024-05-22 | 23.86 | 24.06 | 23.27 | 23.66 | 2.8M |
| 2024-05-21 | 23.70 | 24.10 | 23.50 | 23.95 | 2.2M |
| 2024-05-20 | 23.33 | 23.80 | 23.10 | 23.70 | 4.0M |
| 2024-05-17 | 23.54 | 24.04 | 23.30 | 23.55 | 3.9M |
| 2024-05-16 | 24.12 | 24.23 | 23.48 | 23.58 | 3.3M |
| 2024-05-15 | 23.83 | 24.87 | 23.72 | 24.02 | 4.1M |
| 2024-05-14 | 23.06 | 24.47 | 22.81 | 23.94 | 6.9M |
| 2024-05-13 | 22.00 | 23.17 | 22.00 | 23.06 | 7.3M |
| 2024-05-10 | 23.25 | 24.00 | 21.98 | 22.30 | 8.3M |
| 2024-05-09 | 22.35 | 23.15 | 22.35 | 23.00 | 3.5M |
| 2024-05-08 | 22.00 | 22.72 | 21.93 | 22.60 | 3.7M |
| 2024-05-07 | 21.81 | 22.88 | 21.70 | 22.26 | 4.4M |
| 2024-05-06 | 21.69 | 22.17 | 21.64 | 22.05 | 5.1M |
| 2024-04-30 | 21.11 | 21.76 | 20.69 | 21.60 | 3.6M |
| 2024-04-29 | 21.11 | 21.30 | 20.67 | 21.12 | 6.1M |
| 2024-04-26 | 20.68 | 21.64 | 20.55 | 21.27 | 6.5M |
| 2024-04-25 | 20.02 | 20.84 | 19.90 | 20.65 | 5.0M |
| 2024-04-24 | 20.45 | 20.45 | 19.65 | 20.28 | 8.9M |
| 2024-04-23 | 20.11 | 21.89 | 19.70 | 21.13 | 16.6M |
| 2024-04-22 | 19.39 | 20.11 | 19.39 | 20.11 | 6.5M |
| 2024-04-19 | 18.30 | 18.36 | 17.60 | 18.28 | 3.8M |
| 2024-04-18 | 17.59 | 18.72 | 17.59 | 18.49 | 4.6M |
| 2024-04-17 | 16.91 | 17.79 | 16.88 | 17.75 | 2.8M |
| 2024-04-16 | 17.30 | 17.51 | 16.91 | 16.92 | 2.0M |
| 2024-04-15 | 17.30 | 17.55 | 16.99 | 17.27 | 2.9M |
| 2024-04-12 | 17.27 | 17.60 | 17.08 | 17.46 | 1.2M |
| 2024-04-11 | 17.20 | 17.67 | 17.13 | 17.30 | 2.1M |
| 2024-04-10 | 17.57 | 17.77 | 17.31 | 17.45 | 2.9M |
| 2024-04-09 | 17.20 | 17.80 | 17.20 | 17.59 | 7.4M |
| 2024-04-08 | 17.15 | 17.29 | 16.76 | 16.93 | 2.2M |
| 2024-04-03 | 16.91 | 17.44 | 16.89 | 17.13 | 2.5M |
| 2024-04-02 | 16.65 | 17.13 | 16.54 | 16.91 | 3.6M |
| 2024-04-01 | 16.85 | 17.07 | 16.40 | 16.62 | 2.8M |
| 2024-03-29 | 16.73 | 16.98 | 16.52 | 16.88 | 1.8M |
| 2024-03-28 | 16.80 | 17.20 | 16.50 | 16.67 | 3.3M |
| 2024-03-27 | 16.92 | 17.60 | 16.75 | 17.13 | 3.7M |
| 2024-03-26 | 16.21 | 17.30 | 16.00 | 16.95 | 3.8M |
| 2024-03-25 | 16.50 | 16.85 | 16.20 | 16.27 | 2.7M |
| 2024-03-22 | 16.37 | 16.38 | 16.06 | 16.26 | 1.6M |
| 2024-03-21 | 16.45 | 16.54 | 16.27 | 16.38 | 0.9M |
| 2024-03-20 | 16.37 | 16.50 | 16.24 | 16.44 | 1.4M |
| 2024-03-19 | 16.61 | 16.68 | 16.29 | 16.31 | 1.6M |
| 2024-03-18 | 16.60 | 16.72 | 16.16 | 16.71 | 2.4M |
| 2024-03-15 | 16.29 | 16.60 | 16.13 | 16.59 | 1.8M |
| 2024-03-14 | 16.09 | 16.53 | 16.09 | 16.19 | 2.2M |
| 2024-03-13 | 15.75 | 16.30 | 15.68 | 16.14 | 4.0M |
| 2024-03-12 | 15.84 | 15.90 | 15.49 | 15.67 | 3.5M |
| 2024-03-11 | 15.20 | 15.88 | 15.05 | 15.86 | 3.2M |
| 2024-03-08 | 15.31 | 15.47 | 15.10 | 15.20 | 1.5M |
| 2024-03-07 | 15.89 | 15.98 | 15.32 | 15.32 | 2.6M |
| 2024-03-06 | 16.06 | 16.48 | 15.82 | 15.96 | 3.7M |
| 2024-03-05 | 15.72 | 15.99 | 15.52 | 15.91 | 1.8M |
| 2024-03-04 | 15.97 | 16.27 | 15.72 | 15.93 | 3.4M |
| 2024-03-01 | 16.25 | 16.47 | 16.00 | 16.15 | 3.4M |
| 2024-02-29 | 15.62 | 16.35 | 15.55 | 16.20 | 4.0M |
| 2024-02-28 | 15.46 | 16.43 | 15.39 | 15.69 | 5.7M |
| 2024-02-27 | 14.72 | 15.61 | 14.55 | 15.56 | 3.9M |
| 2024-02-26 | 14.82 | 14.99 | 14.66 | 14.70 | 1.8M |
| 2024-02-23 | 14.55 | 14.88 | 14.23 | 14.85 | 2.2M |
| 2024-02-22 | 14.61 | 14.81 | 14.18 | 14.55 | 2.9M |
| 2024-02-21 | 14.84 | 15.25 | 14.56 | 14.75 | 4.3M |
| 2024-02-20 | 15.08 | 15.08 | 14.61 | 14.85 | 2.1M |
| 2024-02-19 | 15.08 | 15.45 | 14.58 | 15.13 | 3.1M |
| 2024-02-08 | 13.80 | 15.14 | 13.75 | 14.90 | 5.5M |
| 2024-02-07 | 13.64 | 14.48 | 13.54 | 14.09 | 4.7M |
| 2024-02-06 | 12.87 | 14.41 | 12.62 | 13.79 | 6.3M |
| 2024-02-05 | 12.55 | 13.87 | 11.80 | 13.10 | 6.1M |
| 2024-02-02 | 13.59 | 13.69 | 12.26 | 12.87 | 4.8M |
| 2024-02-01 | 13.83 | 14.00 | 13.38 | 13.58 | 2.4M |
| 2024-01-31 | 14.10 | 14.29 | 13.75 | 13.83 | 2.5M |
| 2024-01-30 | 14.51 | 14.57 | 14.01 | 14.03 | 1.7M |
| 2024-01-29 | 15.06 | 15.20 | 14.52 | 14.56 | 1.6M |
| 2024-01-26 | 15.17 | 15.38 | 14.91 | 14.97 | 1.6M |
| 2024-01-25 | 14.39 | 15.17 | 14.39 | 15.07 | 3.6M |
| 2024-01-24 | 13.93 | 14.49 | 13.91 | 14.35 | 3.4M |
| 2024-01-23 | 14.03 | 14.14 | 13.77 | 13.94 | 2.9M |
| 2024-01-22 | 14.37 | 14.81 | 14.00 | 14.07 | 6.5M |
| 2024-01-19 | 14.20 | 14.64 | 14.14 | 14.45 | 3.4M |
| 2024-01-18 | 14.31 | 14.41 | 13.88 | 14.28 | 2.1M |
| 2024-01-17 | 14.69 | 14.90 | 14.38 | 14.39 | 1.3M |
| 2024-01-16 | 14.97 | 15.13 | 14.52 | 14.72 | 1.8M |
| 2024-01-15 | 14.82 | 15.07 | 14.75 | 15.02 | 1.4M |
| 2024-01-12 | 14.95 | 15.39 | 14.75 | 14.80 | 1.9M |
| 2024-01-11 | 14.94 | 15.16 | 14.72 | 15.01 | 1.3M |
| 2024-01-10 | 14.69 | 14.86 | 14.50 | 14.80 | 1.5M |
| 2024-01-09 | 14.64 | 14.97 | 14.53 | 14.71 | 1.4M |
| 2024-01-08 | 15.01 | 15.04 | 14.58 | 14.63 | 1.9M |
| 2024-01-05 | 15.18 | 15.44 | 14.91 | 15.10 | 2.8M |
| 2024-01-04 | 15.13 | 15.24 | 14.81 | 15.16 | 1.2M |
| 2024-01-03 | 15.21 | 15.38 | 15.06 | 15.18 | 1.4M |
| 2024-01-02 | 15.17 | 15.41 | 14.95 | 15.33 | 2.0M |