28.79
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.44 | 24.79 | 24.10 | 24.43 | 3.3M |
| 2024-12-30 | 24.99 | 24.99 | 24.34 | 24.39 | 3.1M |
| 2024-12-27 | 24.62 | 25.34 | 24.51 | 25.08 | 5.1M |
| 2024-12-26 | 23.98 | 24.80 | 23.91 | 24.62 | 3.7M |
| 2024-12-25 | 25.16 | 25.16 | 23.99 | 24.09 | 4.3M |
| 2024-12-24 | 23.55 | 25.18 | 23.55 | 25.16 | 6.3M |
| 2024-12-23 | 24.31 | 24.75 | 23.66 | 23.73 | 2.9M |
| 2024-12-20 | 24.04 | 24.95 | 23.91 | 24.53 | 4.2M |
| 2024-12-19 | 23.59 | 23.97 | 23.35 | 23.88 | 2.3M |
| 2024-12-18 | 23.65 | 24.06 | 23.22 | 23.85 | 2.4M |
| 2024-12-17 | 24.72 | 24.89 | 23.60 | 23.61 | 4.2M |
| 2024-12-16 | 24.71 | 25.05 | 24.66 | 24.90 | 3.5M |
| 2024-12-13 | 25.18 | 25.36 | 24.68 | 24.86 | 5.6M |
| 2024-12-12 | 25.50 | 25.85 | 25.06 | 25.41 | 6.9M |
| 2024-12-11 | 26.00 | 26.40 | 25.33 | 25.51 | 8.0M |
| 2024-12-10 | 26.98 | 28.00 | 25.80 | 26.03 | 18.4M |
| 2024-12-09 | 23.18 | 25.51 | 23.05 | 25.51 | 8.4M |
| 2024-12-06 | 23.28 | 23.30 | 22.88 | 23.19 | 2.3M |
| 2024-12-05 | 23.17 | 23.40 | 22.88 | 23.22 | 2.0M |
| 2024-12-04 | 23.69 | 23.74 | 23.01 | 23.18 | 2.8M |
| 2024-12-03 | 23.63 | 24.00 | 23.37 | 23.67 | 4.5M |
| 2024-12-02 | 23.00 | 23.75 | 22.72 | 23.69 | 5.7M |
| 2024-11-29 | 22.31 | 23.21 | 22.27 | 22.82 | 3.6M |
| 2024-11-28 | 21.94 | 22.58 | 21.93 | 22.27 | 2.0M |
| 2024-11-27 | 21.60 | 22.18 | 21.13 | 22.09 | 1.8M |
| 2024-11-26 | 22.00 | 22.26 | 21.63 | 21.70 | 1.4M |
| 2024-11-25 | 21.61 | 22.20 | 21.57 | 22.18 | 1.7M |
| 2024-11-22 | 22.61 | 22.80 | 21.70 | 21.74 | 2.7M |
| 2024-11-21 | 22.56 | 22.70 | 22.30 | 22.62 | 1.8M |
| 2024-11-20 | 22.33 | 22.70 | 22.30 | 22.56 | 2.5M |
| 2024-11-19 | 21.58 | 22.34 | 21.55 | 22.34 | 2.5M |
| 2024-11-18 | 22.10 | 22.20 | 21.36 | 21.48 | 2.3M |
| 2024-11-15 | 22.39 | 22.65 | 21.95 | 21.96 | 2.5M |
| 2024-11-14 | 23.33 | 23.37 | 22.44 | 22.50 | 2.5M |
| 2024-11-13 | 23.08 | 23.39 | 22.62 | 23.33 | 3.4M |
| 2024-11-12 | 23.41 | 24.09 | 22.90 | 23.22 | 5.0M |
| 2024-11-11 | 22.97 | 23.70 | 22.80 | 23.47 | 4.9M |
| 2024-11-08 | 23.23 | 23.25 | 22.84 | 22.98 | 4.9M |
| 2024-11-07 | 22.61 | 23.02 | 22.53 | 23.00 | 4.7M |
| 2024-11-06 | 22.40 | 23.21 | 22.20 | 22.86 | 7.2M |
| 2024-11-05 | 21.98 | 22.30 | 21.76 | 22.30 | 4.9M |
| 2024-11-04 | 21.26 | 22.50 | 21.26 | 21.98 | 5.3M |
| 2024-11-01 | 21.45 | 21.46 | 20.84 | 20.98 | 2.8M |
| 2024-10-31 | 21.49 | 21.58 | 21.03 | 21.49 | 3.6M |
| 2024-10-30 | 21.36 | 21.89 | 21.34 | 21.63 | 2.4M |
| 2024-10-29 | 22.16 | 22.19 | 21.42 | 21.47 | 3.1M |
| 2024-10-28 | 21.86 | 22.13 | 21.76 | 22.13 | 3.0M |
| 2024-10-25 | 21.65 | 21.98 | 21.59 | 21.91 | 3.1M |
| 2024-10-24 | 21.49 | 21.65 | 21.31 | 21.59 | 2.0M |
| 2024-10-23 | 21.68 | 21.80 | 21.43 | 21.53 | 3.0M |
| 2024-10-22 | 21.35 | 21.82 | 21.28 | 21.67 | 3.1M |
| 2024-10-21 | 21.39 | 21.67 | 21.25 | 21.34 | 3.9M |
| 2024-10-18 | 20.66 | 21.53 | 20.65 | 21.34 | 3.1M |
| 2024-10-17 | 20.92 | 21.22 | 20.70 | 20.70 | 1.9M |
| 2024-10-16 | 20.90 | 21.19 | 20.66 | 20.82 | 2.0M |
| 2024-10-15 | 21.42 | 21.61 | 20.96 | 20.97 | 2.3M |
| 2024-10-14 | 21.05 | 21.57 | 20.91 | 21.42 | 2.3M |
| 2024-10-11 | 22.01 | 22.03 | 20.84 | 21.02 | 3.0M |
| 2024-10-10 | 22.28 | 22.73 | 21.88 | 22.00 | 3.5M |
| 2024-10-09 | 23.60 | 23.71 | 22.05 | 22.14 | 6.0M |
| 2024-10-08 | 25.38 | 25.40 | 23.09 | 24.24 | 10.2M |
| 2024-09-30 | 22.00 | 23.20 | 21.42 | 23.09 | 9.1M |
| 2024-09-27 | 20.47 | 21.39 | 20.23 | 21.22 | 3.1M |
| 2024-09-26 | 19.74 | 20.16 | 19.38 | 20.16 | 2.9M |
| 2024-09-25 | 19.68 | 20.11 | 19.52 | 19.58 | 3.0M |
| 2024-09-24 | 18.95 | 19.72 | 18.77 | 19.60 | 2.8M |
| 2024-09-23 | 18.41 | 19.10 | 18.34 | 18.86 | 1.8M |
| 2024-09-20 | 19.01 | 19.01 | 18.41 | 18.46 | 1.8M |
| 2024-09-19 | 18.50 | 19.16 | 18.41 | 19.07 | 1.7M |
| 2024-09-18 | 18.65 | 18.70 | 18.08 | 18.41 | 1.2M |
| 2024-09-13 | 19.30 | 19.33 | 18.70 | 18.71 | 1.2M |
| 2024-09-12 | 19.45 | 19.76 | 19.30 | 19.30 | 1.0M |
| 2024-09-11 | 19.38 | 19.57 | 19.11 | 19.44 | 1.0M |
| 2024-09-10 | 19.10 | 19.43 | 18.84 | 19.39 | 1.1M |
| 2024-09-09 | 19.04 | 19.25 | 18.90 | 19.18 | 0.9M |
| 2024-09-06 | 19.64 | 19.75 | 19.09 | 19.10 | 1.3M |
| 2024-09-05 | 19.46 | 19.78 | 19.46 | 19.74 | 1.1M |
| 2024-09-04 | 19.58 | 19.83 | 19.37 | 19.58 | 1.3M |
| 2024-09-03 | 19.28 | 19.64 | 19.13 | 19.59 | 1.3M |
| 2024-09-02 | 19.48 | 19.69 | 19.16 | 19.18 | 1.5M |
| 2024-08-30 | 19.35 | 19.86 | 19.32 | 19.60 | 2.6M |
| 2024-08-29 | 18.85 | 19.36 | 18.69 | 19.18 | 1.5M |
| 2024-08-28 | 18.63 | 19.00 | 18.53 | 18.83 | 1.0M |
| 2024-08-27 | 19.20 | 19.23 | 18.58 | 18.63 | 1.2M |
| 2024-08-26 | 18.89 | 19.23 | 18.81 | 19.20 | 0.9M |
| 2024-08-23 | 19.10 | 19.19 | 18.76 | 18.89 | 1.1M |
| 2024-08-22 | 19.57 | 19.60 | 19.07 | 19.10 | 1.4M |
| 2024-08-21 | 19.60 | 19.88 | 19.52 | 19.53 | 1.1M |
| 2024-08-20 | 20.18 | 20.22 | 19.65 | 19.72 | 1.7M |
| 2024-08-19 | 20.63 | 20.72 | 20.21 | 20.23 | 1.4M |
| 2024-08-16 | 20.83 | 21.05 | 20.60 | 20.63 | 1.3M |
| 2024-08-15 | 20.66 | 20.95 | 20.48 | 20.81 | 1.4M |
| 2024-08-14 | 21.10 | 21.10 | 20.74 | 20.74 | 0.9M |
| 2024-08-13 | 20.88 | 20.97 | 20.64 | 20.97 | 1.2M |
| 2024-08-12 | 20.97 | 21.19 | 20.68 | 20.84 | 1.3M |
| 2024-08-09 | 21.35 | 21.69 | 20.90 | 20.97 | 1.6M |
| 2024-08-08 | 21.40 | 21.49 | 20.89 | 21.35 | 1.8M |
| 2024-08-07 | 21.73 | 21.84 | 21.46 | 21.47 | 1.6M |
| 2024-08-06 | 21.85 | 21.97 | 21.59 | 21.76 | 2.0M |
| 2024-08-05 | 22.37 | 22.96 | 21.52 | 21.52 | 3.2M |
| 2024-08-02 | 22.30 | 22.79 | 22.13 | 22.51 | 2.9M |
| 2024-08-01 | 22.26 | 22.88 | 22.23 | 22.47 | 2.9M |
| 2024-07-31 | 21.80 | 22.47 | 21.63 | 22.44 | 3.0M |
| 2024-07-30 | 21.45 | 21.85 | 21.25 | 21.81 | 1.8M |
| 2024-07-29 | 21.77 | 21.80 | 21.45 | 21.54 | 1.8M |
| 2024-07-26 | 20.86 | 22.38 | 20.81 | 21.83 | 4.6M |
| 2024-07-25 | 20.55 | 21.08 | 20.35 | 20.70 | 1.9M |
| 2024-07-24 | 20.83 | 21.08 | 20.53 | 20.61 | 1.4M |
| 2024-07-23 | 21.28 | 21.48 | 20.87 | 20.92 | 1.9M |
| 2024-07-22 | 21.16 | 21.37 | 21.16 | 21.30 | 1.5M |
| 2024-07-19 | 20.95 | 21.30 | 20.71 | 21.21 | 1.8M |
| 2024-07-18 | 20.73 | 21.07 | 20.36 | 21.02 | 2.6M |
| 2024-07-17 | 21.18 | 21.24 | 20.92 | 20.97 | 1.8M |
| 2024-07-16 | 21.39 | 21.51 | 21.07 | 21.27 | 1.7M |
| 2024-07-15 | 21.81 | 21.87 | 21.38 | 21.42 | 2.0M |
| 2024-07-12 | 22.27 | 22.37 | 21.94 | 22.01 | 1.8M |
| 2024-07-11 | 22.29 | 22.74 | 22.23 | 22.66 | 3.0M |
| 2024-07-10 | 22.15 | 22.38 | 21.87 | 21.87 | 2.1M |
| 2024-07-09 | 21.95 | 22.32 | 21.43 | 22.30 | 2.5M |
| 2024-07-08 | 22.44 | 22.46 | 21.88 | 21.95 | 2.3M |
| 2024-07-05 | 22.95 | 23.33 | 22.40 | 22.65 | 3.0M |
| 2024-07-04 | 22.82 | 23.57 | 22.81 | 22.95 | 3.8M |
| 2024-07-03 | 22.99 | 23.38 | 22.62 | 22.88 | 2.3M |
| 2024-07-02 | 23.30 | 23.42 | 22.96 | 23.08 | 2.0M |
| 2024-07-01 | 23.77 | 23.87 | 22.81 | 23.44 | 3.0M |
| 2024-06-28 | 23.48 | 24.11 | 23.40 | 23.77 | 2.3M |
| 2024-06-27 | 24.00 | 24.35 | 23.47 | 23.48 | 2.4M |
| 2024-06-26 | 23.44 | 24.23 | 23.22 | 24.20 | 2.8M |
| 2024-06-25 | 23.41 | 23.87 | 23.38 | 23.54 | 2.4M |
| 2024-06-24 | 24.25 | 24.28 | 23.35 | 23.41 | 3.4M |
| 2024-06-21 | 25.31 | 25.33 | 24.69 | 24.73 | 2.6M |
| 2024-06-20 | 26.40 | 26.53 | 25.42 | 25.42 | 4.0M |
| 2024-06-19 | 27.01 | 27.16 | 26.40 | 26.40 | 3.2M |
| 2024-06-18 | 26.65 | 27.02 | 26.60 | 27.01 | 2.7M |
| 2024-06-17 | 26.41 | 26.80 | 26.36 | 26.65 | 1.8M |
| 2024-06-14 | 27.10 | 27.11 | 26.61 | 26.74 | 2.9M |
| 2024-06-13 | 26.70 | 27.28 | 26.58 | 27.13 | 3.9M |
| 2024-06-12 | 26.60 | 26.98 | 26.51 | 26.77 | 2.5M |
| 2024-06-11 | 26.35 | 26.76 | 26.20 | 26.69 | 2.1M |
| 2024-06-07 | 26.76 | 26.85 | 26.17 | 26.74 | 3.0M |
| 2024-06-06 | 27.45 | 27.60 | 26.50 | 26.51 | 4.2M |
| 2024-06-05 | 27.49 | 27.73 | 27.20 | 27.38 | 3.7M |
| 2024-06-04 | 26.75 | 27.90 | 26.55 | 27.73 | 5.7M |
| 2024-06-03 | 27.18 | 27.38 | 26.50 | 26.90 | 3.6M |
| 2024-05-31 | 26.87 | 27.64 | 26.82 | 27.34 | 3.9M |
| 2024-05-30 | 27.09 | 27.33 | 26.81 | 26.83 | 3.2M |
| 2024-05-29 | 27.24 | 27.58 | 26.98 | 27.37 | 3.4M |
| 2024-05-28 | 27.25 | 27.98 | 27.04 | 27.32 | 4.2M |
| 2024-05-27 | 27.60 | 27.79 | 26.76 | 27.50 | 4.6M |
| 2024-05-24 | 28.70 | 28.70 | 27.50 | 27.57 | 7.4M |
| 2024-05-23 | 28.92 | 29.65 | 28.65 | 29.09 | 9.9M |
| 2024-05-22 | 28.58 | 29.05 | 28.25 | 28.92 | 5.4M |
| 2024-05-21 | 28.57 | 29.15 | 28.24 | 28.69 | 6.3M |
| 2024-05-20 | 28.48 | 28.69 | 28.18 | 28.58 | 4.8M |
| 2024-05-17 | 27.51 | 28.59 | 27.40 | 28.48 | 7.1M |
| 2024-05-16 | 27.51 | 27.88 | 27.27 | 27.59 | 3.7M |
| 2024-05-15 | 28.14 | 28.44 | 27.40 | 27.43 | 4.6M |
| 2024-05-14 | 27.66 | 28.16 | 27.48 | 28.12 | 3.8M |
| 2024-05-13 | 27.40 | 27.93 | 27.01 | 27.56 | 3.3M |
| 2024-05-10 | 28.36 | 28.40 | 27.61 | 27.81 | 4.8M |
| 2024-05-09 | 28.25 | 28.69 | 28.21 | 28.35 | 4.1M |
| 2024-05-08 | 28.89 | 28.95 | 28.16 | 28.19 | 5.1M |
| 2024-05-07 | 29.19 | 29.29 | 28.81 | 29.03 | 5.6M |
| 2024-05-06 | 28.65 | 29.45 | 28.48 | 29.35 | 8.1M |
| 2024-04-30 | 29.00 | 29.14 | 28.19 | 28.23 | 6.2M |
| 2024-04-29 | 29.00 | 29.31 | 28.64 | 29.09 | 7.4M |
| 2024-04-26 | 28.90 | 28.90 | 28.01 | 28.80 | 8.8M |
| 2024-04-25 | 29.92 | 29.93 | 28.92 | 29.10 | 9.5M |
| 2024-04-24 | 30.82 | 30.90 | 30.30 | 30.43 | 11.4M |
| 2024-04-23 | 30.48 | 30.69 | 29.90 | 30.49 | 9.2M |
| 2024-04-22 | 30.28 | 30.67 | 29.12 | 30.47 | 13.3M |
| 2024-04-19 | 28.40 | 31.26 | 28.30 | 30.58 | 21.1M |
| 2024-04-18 | 27.20 | 29.94 | 26.68 | 29.36 | 14.9M |
| 2024-04-17 | 27.22 | 27.76 | 27.01 | 27.60 | 8.6M |
| 2024-04-16 | 28.45 | 28.47 | 26.10 | 26.82 | 10.3M |
| 2024-04-15 | 30.00 | 30.19 | 28.27 | 29.00 | 12.8M |
| 2024-04-12 | 28.04 | 29.29 | 28.04 | 29.27 | 14.0M |
| 2024-04-11 | 28.50 | 28.50 | 27.45 | 27.63 | 8.6M |
| 2024-04-10 | 28.88 | 29.55 | 28.18 | 28.55 | 11.0M |
| 2024-04-09 | 27.98 | 29.63 | 27.90 | 29.28 | 14.1M |
| 2024-04-08 | 27.41 | 28.60 | 26.75 | 28.38 | 11.7M |
| 2024-04-03 | 28.20 | 28.60 | 27.53 | 27.87 | 8.2M |
| 2024-04-02 | 28.50 | 28.77 | 28.11 | 28.20 | 9.6M |
| 2024-04-01 | 28.84 | 29.80 | 28.11 | 29.03 | 13.4M |
| 2024-03-29 | 28.00 | 28.44 | 27.08 | 27.99 | 11.3M |
| 2024-03-28 | 27.51 | 28.88 | 27.25 | 28.18 | 13.0M |
| 2024-03-27 | 29.13 | 29.46 | 27.64 | 27.78 | 15.1M |
| 2024-03-26 | 31.38 | 32.44 | 29.95 | 30.04 | 15.8M |
| 2024-03-25 | 33.33 | 33.87 | 31.08 | 31.21 | 19.0M |
| 2024-03-22 | 36.60 | 37.29 | 34.21 | 34.79 | 25.7M |
| 2024-03-21 | 34.30 | 41.99 | 33.54 | 39.05 | 33.2M |
| 2024-03-20 | 35.00 | 38.36 | 34.52 | 35.00 | 31.8M |