26.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.57 | 29.81 | 29.40 | 29.51 | 48.9M |
| 2024-12-30 | 28.93 | 29.55 | 28.89 | 29.50 | 56.0M |
| 2024-12-27 | 28.84 | 29.02 | 28.71 | 28.88 | 29.3M |
| 2024-12-26 | 28.95 | 28.98 | 28.57 | 28.83 | 40.6M |
| 2024-12-25 | 28.88 | 29.50 | 28.87 | 29.04 | 55.1M |
| 2024-12-24 | 28.39 | 28.97 | 28.10 | 28.75 | 64.9M |
| 2024-12-23 | 27.59 | 28.50 | 27.59 | 28.45 | 81.9M |
| 2024-12-20 | 27.49 | 27.64 | 27.34 | 27.40 | 24.6M |
| 2024-12-19 | 27.52 | 27.94 | 27.40 | 27.56 | 33.7M |
| 2024-12-18 | 27.77 | 27.99 | 27.68 | 27.72 | 34.4M |
| 2024-12-17 | 27.66 | 28.16 | 27.65 | 27.71 | 43.2M |
| 2024-12-16 | 27.03 | 27.79 | 27.03 | 27.70 | 62.9M |
| 2024-12-13 | 27.24 | 27.35 | 27.01 | 27.03 | 27.3M |
| 2024-12-12 | 27.32 | 27.45 | 27.23 | 27.36 | 26.6M |
| 2024-12-11 | 27.01 | 27.25 | 26.96 | 27.23 | 30.0M |
| 2024-12-10 | 27.50 | 27.58 | 27.00 | 27.03 | 45.0M |
| 2024-12-09 | 26.90 | 27.40 | 26.71 | 27.24 | 45.3M |
| 2024-12-06 | 27.16 | 27.25 | 26.96 | 27.00 | 38.8M |
| 2024-12-05 | 27.25 | 27.33 | 27.01 | 27.04 | 41.1M |
| 2024-12-04 | 26.99 | 27.59 | 26.94 | 27.49 | 68.2M |
| 2024-12-03 | 26.20 | 26.99 | 26.18 | 26.90 | 58.1M |
| 2024-12-02 | 26.28 | 26.28 | 26.03 | 26.28 | 34.1M |
| 2024-11-29 | 26.02 | 26.28 | 26.02 | 26.18 | 27.1M |
| 2024-11-28 | 26.12 | 26.26 | 26.00 | 26.02 | 25.4M |
| 2024-11-27 | 26.00 | 26.25 | 25.96 | 26.19 | 26.1M |
| 2024-11-26 | 26.00 | 26.19 | 25.75 | 26.12 | 33.9M |
| 2024-11-25 | 26.34 | 26.82 | 26.22 | 26.50 | 52.9M |
| 2024-11-22 | 26.54 | 26.86 | 26.14 | 26.21 | 51.9M |
| 2024-11-21 | 26.54 | 26.71 | 26.38 | 26.45 | 30.2M |
| 2024-11-20 | 26.31 | 26.54 | 26.19 | 26.53 | 37.5M |
| 2024-11-19 | 26.30 | 26.47 | 26.12 | 26.40 | 51.0M |
| 2024-11-18 | 25.77 | 26.35 | 25.44 | 26.05 | 64.6M |
| 2024-11-15 | 26.19 | 26.19 | 25.54 | 25.66 | 77.8M |
| 2024-11-14 | 26.30 | 26.72 | 26.12 | 26.15 | 49.9M |
| 2024-11-13 | 26.10 | 26.78 | 25.95 | 26.45 | 64.5M |
| 2024-11-12 | 26.06 | 26.55 | 25.99 | 26.10 | 60.3M |
| 2024-11-11 | 26.40 | 26.42 | 25.98 | 26.41 | 61.3M |
| 2024-11-08 | 27.06 | 27.20 | 26.62 | 26.70 | 60.4M |
| 2024-11-07 | 26.97 | 27.07 | 26.39 | 27.05 | 64.6M |
| 2024-11-06 | 27.05 | 27.30 | 26.71 | 26.86 | 59.2M |
| 2024-11-05 | 26.80 | 27.27 | 26.73 | 27.18 | 58.1M |
| 2024-11-04 | 27.12 | 27.19 | 26.37 | 26.73 | 60.0M |
| 2024-11-01 | 26.69 | 27.22 | 26.52 | 27.05 | 64.3M |
| 2024-10-31 | 26.61 | 26.78 | 26.30 | 26.41 | 35.6M |
| 2024-10-30 | 27.14 | 27.14 | 26.34 | 26.52 | 59.1M |
| 2024-10-29 | 27.31 | 27.56 | 27.07 | 27.11 | 39.0M |
| 2024-10-28 | 27.44 | 27.44 | 27.11 | 27.39 | 63.5M |
| 2024-10-25 | 28.11 | 28.18 | 27.83 | 27.88 | 40.9M |
| 2024-10-24 | 28.22 | 28.36 | 28.10 | 28.26 | 27.0M |
| 2024-10-23 | 28.35 | 28.45 | 28.11 | 28.28 | 36.7M |
| 2024-10-22 | 28.39 | 28.54 | 28.05 | 28.18 | 37.5M |
| 2024-10-21 | 28.24 | 28.54 | 28.01 | 28.30 | 46.4M |
| 2024-10-18 | 28.38 | 28.65 | 28.01 | 28.44 | 47.9M |
| 2024-10-17 | 29.10 | 29.48 | 28.77 | 28.93 | 44.9M |
| 2024-10-16 | 28.66 | 29.26 | 28.42 | 29.08 | 39.4M |
| 2024-10-15 | 29.40 | 29.54 | 28.96 | 28.97 | 61.4M |
| 2024-10-14 | 30.10 | 30.58 | 29.91 | 30.17 | 47.2M |
| 2024-10-11 | 30.49 | 30.65 | 29.83 | 30.07 | 73.1M |
| 2024-10-10 | 28.76 | 30.88 | 28.75 | 29.99 | 86.8M |
| 2024-10-09 | 30.35 | 30.35 | 28.66 | 28.87 | 89.8M |
| 2024-10-08 | 33.06 | 33.06 | 30.00 | 31.47 | 132.4M |
| 2024-09-30 | 28.38 | 30.34 | 28.38 | 30.05 | 130.4M |
| 2024-09-27 | 27.40 | 27.85 | 27.27 | 27.77 | 58.8M |
| 2024-09-26 | 28.06 | 28.31 | 27.40 | 27.77 | 90.6M |
| 2024-09-25 | 28.40 | 28.98 | 28.21 | 28.37 | 57.2M |
| 2024-09-24 | 27.20 | 28.03 | 27.05 | 27.96 | 41.6M |
| 2024-09-23 | 26.72 | 27.25 | 26.71 | 27.08 | 27.3M |
| 2024-09-20 | 26.85 | 27.20 | 26.48 | 26.77 | 37.9M |
| 2024-09-19 | 26.30 | 26.70 | 25.94 | 26.69 | 39.2M |
| 2024-09-18 | 26.49 | 26.58 | 26.17 | 26.31 | 27.0M |
| 2024-09-13 | 25.75 | 26.47 | 25.75 | 26.18 | 47.2M |
| 2024-09-12 | 25.15 | 25.64 | 24.94 | 25.49 | 40.1M |
| 2024-09-11 | 25.01 | 25.30 | 24.28 | 25.30 | 67.1M |
| 2024-09-10 | 25.68 | 25.89 | 25.50 | 25.82 | 30.4M |
| 2024-09-09 | 26.00 | 26.12 | 25.36 | 25.60 | 47.6M |
| 2024-09-06 | 26.55 | 26.86 | 26.52 | 26.56 | 23.0M |
| 2024-09-05 | 26.75 | 26.93 | 26.46 | 26.60 | 31.7M |
| 2024-09-04 | 27.10 | 27.17 | 26.73 | 26.75 | 55.8M |
| 2024-09-03 | 28.99 | 29.14 | 28.11 | 28.31 | 40.7M |
| 2024-09-02 | 28.81 | 29.09 | 28.38 | 28.90 | 33.5M |
| 2024-08-30 | 29.05 | 29.42 | 28.89 | 29.36 | 38.1M |
| 2024-08-29 | 29.60 | 29.65 | 28.66 | 29.00 | 45.5M |
| 2024-08-28 | 29.17 | 29.65 | 29.14 | 29.60 | 41.0M |
| 2024-08-27 | 28.84 | 29.44 | 28.75 | 29.39 | 51.5M |
| 2024-08-26 | 28.39 | 28.60 | 28.32 | 28.57 | 33.0M |
| 2024-08-23 | 28.05 | 28.29 | 27.80 | 27.93 | 23.1M |
| 2024-08-22 | 27.81 | 27.93 | 27.61 | 27.88 | 24.2M |
| 2024-08-21 | 28.15 | 28.33 | 27.74 | 28.12 | 27.4M |
| 2024-08-20 | 28.85 | 28.99 | 27.92 | 28.26 | 38.6M |
| 2024-08-19 | 28.85 | 29.20 | 28.83 | 29.00 | 26.0M |
| 2024-08-16 | 28.67 | 29.22 | 28.64 | 29.06 | 34.3M |
| 2024-08-15 | 28.23 | 28.64 | 28.12 | 28.55 | 25.1M |
| 2024-08-14 | 28.25 | 28.53 | 28.10 | 28.43 | 22.5M |
| 2024-08-13 | 28.56 | 28.75 | 28.24 | 28.46 | 35.7M |
| 2024-08-12 | 28.30 | 28.42 | 27.97 | 28.16 | 26.6M |
| 2024-08-09 | 27.71 | 28.47 | 27.71 | 28.27 | 45.2M |
| 2024-08-08 | 27.80 | 28.13 | 27.43 | 27.55 | 38.6M |
| 2024-08-07 | 26.65 | 27.78 | 26.40 | 27.49 | 48.4M |
| 2024-08-06 | 27.15 | 27.57 | 26.66 | 26.96 | 43.6M |
| 2024-08-05 | 27.53 | 27.68 | 26.57 | 26.87 | 82.2M |
| 2024-08-02 | 28.91 | 29.09 | 28.27 | 28.44 | 44.0M |
| 2024-08-01 | 29.30 | 29.97 | 29.19 | 29.39 | 50.5M |
| 2024-07-31 | 27.87 | 29.10 | 27.80 | 28.82 | 58.5M |
| 2024-07-30 | 29.20 | 29.28 | 27.80 | 28.07 | 78.7M |
| 2024-07-29 | 28.75 | 29.69 | 28.53 | 29.61 | 49.0M |
| 2024-07-26 | 28.84 | 29.45 | 28.66 | 28.93 | 48.0M |
| 2024-07-25 | 30.43 | 30.50 | 28.94 | 28.94 | 72.4M |
| 2024-07-24 | 30.10 | 30.70 | 29.75 | 30.41 | 50.1M |
| 2024-07-23 | 30.54 | 30.86 | 30.22 | 30.34 | 39.7M |
| 2024-07-22 | 31.10 | 31.33 | 30.01 | 30.75 | 75.7M |
| 2024-07-19 | 32.67 | 32.68 | 31.58 | 31.70 | 62.5M |
| 2024-07-18 | 32.45 | 32.98 | 32.25 | 32.98 | 42.9M |
| 2024-07-17 | 33.80 | 33.80 | 32.06 | 32.25 | 79.4M |
| 2024-07-16 | 33.97 | 34.16 | 33.70 | 33.91 | 35.2M |
| 2024-07-15 | 33.00 | 33.86 | 32.78 | 33.86 | 37.5M |
| 2024-07-12 | 33.43 | 34.00 | 33.03 | 33.26 | 44.0M |
| 2024-07-11 | 34.00 | 34.22 | 33.43 | 33.80 | 46.8M |
| 2024-07-10 | 34.41 | 34.60 | 33.87 | 33.89 | 40.0M |
| 2024-07-09 | 34.52 | 34.70 | 34.01 | 34.59 | 38.8M |
| 2024-07-08 | 33.98 | 34.89 | 33.88 | 34.77 | 40.8M |
| 2024-07-05 | 35.18 | 35.24 | 33.75 | 34.28 | 56.1M |
| 2024-07-04 | 34.87 | 35.14 | 34.71 | 35.08 | 35.6M |
| 2024-07-03 | 35.17 | 35.62 | 34.26 | 34.82 | 51.3M |
| 2024-07-02 | 34.24 | 35.35 | 34.15 | 35.14 | 53.4M |
| 2024-07-01 | 32.91 | 34.36 | 32.82 | 34.04 | 58.1M |
| 2024-06-28 | 32.28 | 33.00 | 32.18 | 33.00 | 51.6M |
| 2024-06-27 | 31.96 | 32.20 | 31.68 | 32.08 | 34.4M |
| 2024-06-26 | 32.16 | 32.25 | 31.65 | 31.98 | 33.1M |
| 2024-06-25 | 32.75 | 32.88 | 31.87 | 32.26 | 43.9M |
| 2024-06-24 | 32.00 | 32.98 | 31.99 | 32.47 | 55.0M |
| 2024-06-21 | 32.04 | 32.40 | 31.63 | 32.00 | 49.7M |
| 2024-06-20 | 31.60 | 32.18 | 31.45 | 32.04 | 50.6M |
| 2024-06-19 | 30.65 | 31.53 | 30.65 | 31.51 | 56.9M |
| 2024-06-18 | 30.65 | 30.72 | 30.14 | 30.50 | 28.2M |
| 2024-06-17 | 30.61 | 30.87 | 30.32 | 30.39 | 30.2M |
| 2024-06-14 | 31.38 | 31.44 | 30.55 | 30.71 | 48.2M |
| 2024-06-13 | 31.39 | 32.38 | 30.91 | 31.27 | 68.6M |
| 2024-06-12 | 29.84 | 31.53 | 29.84 | 31.42 | 75.1M |
| 2024-06-11 | 30.58 | 30.98 | 29.63 | 30.13 | 54.2M |
| 2024-06-07 | 30.13 | 30.33 | 29.93 | 30.19 | 37.6M |
| 2024-06-06 | 29.30 | 29.95 | 29.19 | 29.78 | 54.1M |
| 2024-06-05 | 29.91 | 30.30 | 29.10 | 29.15 | 66.0M |
| 2024-06-04 | 29.16 | 30.17 | 29.00 | 29.97 | 55.2M |
| 2024-06-03 | 29.50 | 30.66 | 29.49 | 30.00 | 63.5M |
| 2024-05-31 | 29.40 | 29.73 | 29.40 | 29.60 | 31.0M |
| 2024-05-30 | 30.14 | 30.38 | 29.53 | 29.62 | 42.1M |
| 2024-05-29 | 29.66 | 30.53 | 29.50 | 30.44 | 81.1M |
| 2024-05-28 | 29.22 | 29.97 | 29.22 | 29.45 | 66.2M |
| 2024-05-27 | 28.46 | 29.15 | 28.46 | 29.07 | 54.4M |
| 2024-05-24 | 28.27 | 28.49 | 28.12 | 28.34 | 22.3M |
| 2024-05-23 | 28.28 | 28.38 | 28.18 | 28.22 | 27.4M |
| 2024-05-22 | 28.60 | 28.67 | 28.40 | 28.46 | 29.2M |
| 2024-05-21 | 28.86 | 28.99 | 28.67 | 28.67 | 29.5M |
| 2024-05-20 | 28.25 | 29.12 | 28.23 | 29.03 | 59.8M |
| 2024-05-17 | 28.36 | 28.37 | 27.65 | 28.20 | 38.2M |
| 2024-05-16 | 28.33 | 28.72 | 28.18 | 28.26 | 32.5M |
| 2024-05-15 | 28.70 | 28.80 | 28.26 | 28.31 | 36.4M |
| 2024-05-14 | 28.97 | 29.05 | 28.77 | 28.80 | 33.5M |
| 2024-05-13 | 28.90 | 29.18 | 28.86 | 28.92 | 33.1M |
| 2024-05-10 | 29.05 | 29.19 | 28.87 | 29.14 | 40.0M |
| 2024-05-09 | 29.21 | 29.28 | 28.88 | 28.95 | 37.1M |
| 2024-05-08 | 29.17 | 29.33 | 29.00 | 29.06 | 34.7M |
| 2024-05-07 | 29.22 | 29.40 | 29.13 | 29.25 | 32.3M |
| 2024-05-06 | 29.24 | 29.24 | 28.90 | 29.22 | 66.9M |
| 2024-04-30 | 29.10 | 30.06 | 29.05 | 29.92 | 61.4M |
| 2024-04-29 | 29.79 | 29.80 | 29.12 | 29.28 | 60.6M |
| 2024-04-26 | 29.68 | 30.18 | 29.65 | 29.97 | 85.5M |
| 2024-04-25 | 28.57 | 28.85 | 28.51 | 28.85 | 21.9M |
| 2024-04-24 | 28.60 | 28.80 | 28.34 | 28.68 | 30.1M |
| 2024-04-23 | 28.80 | 28.89 | 27.96 | 28.36 | 49.7M |
| 2024-04-22 | 29.89 | 30.26 | 28.79 | 28.89 | 104.8M |
| 2024-04-19 | 29.52 | 31.10 | 29.52 | 30.30 | 104.7M |
| 2024-04-18 | 29.40 | 29.74 | 29.10 | 29.15 | 51.0M |
| 2024-04-17 | 29.73 | 29.77 | 29.21 | 29.75 | 47.2M |
| 2024-04-16 | 29.81 | 30.40 | 29.67 | 29.87 | 57.4M |
| 2024-04-15 | 29.08 | 29.93 | 29.05 | 29.85 | 56.3M |
| 2024-04-12 | 29.25 | 29.38 | 28.90 | 29.20 | 38.1M |
| 2024-04-11 | 29.11 | 29.76 | 29.11 | 29.37 | 39.8M |
| 2024-04-10 | 28.80 | 29.48 | 28.78 | 29.26 | 37.1M |
| 2024-04-09 | 29.81 | 29.91 | 28.81 | 29.11 | 41.8M |
| 2024-04-08 | 29.37 | 30.40 | 29.29 | 29.75 | 52.2M |
| 2024-04-03 | 30.20 | 30.47 | 29.81 | 29.92 | 52.5M |
| 2024-04-02 | 29.22 | 29.97 | 29.22 | 29.80 | 62.8M |
| 2024-04-01 | 29.28 | 29.48 | 28.80 | 28.98 | 45.4M |
| 2024-03-29 | 28.40 | 29.30 | 28.40 | 29.23 | 75.3M |
| 2024-03-28 | 27.80 | 28.21 | 27.50 | 28.15 | 39.9M |
| 2024-03-27 | 27.87 | 28.00 | 27.70 | 27.85 | 28.5M |
| 2024-03-26 | 28.45 | 28.61 | 27.70 | 28.05 | 47.4M |
| 2024-03-25 | 27.20 | 28.29 | 27.20 | 28.12 | 63.5M |
| 2024-03-22 | 27.60 | 27.87 | 27.02 | 27.31 | 72.0M |
| 2024-03-21 | 28.66 | 28.96 | 28.25 | 28.38 | 56.4M |
| 2024-03-20 | 28.40 | 29.00 | 28.06 | 28.70 | 65.9M |
| 2024-03-19 | 28.51 | 28.96 | 28.30 | 28.42 | 54.8M |
| 2024-03-18 | 27.60 | 28.21 | 27.40 | 28.15 | 52.2M |
| 2024-03-15 | 28.75 | 29.20 | 27.37 | 28.05 | 61.2M |
| 2024-03-14 | 27.98 | 28.96 | 27.84 | 28.59 | 79.9M |
| 2024-03-13 | 27.06 | 28.05 | 26.83 | 27.87 | 78.3M |
| 2024-03-12 | 28.83 | 28.87 | 27.31 | 27.47 | 111.6M |
| 2024-03-11 | 30.30 | 30.32 | 28.50 | 29.14 | 103.0M |
| 2024-03-08 | 28.40 | 30.88 | 27.87 | 30.58 | 73.8M |
| 2024-03-07 | 27.10 | 28.50 | 26.96 | 28.07 | 58.8M |
| 2024-03-06 | 27.12 | 28.00 | 27.02 | 27.10 | 59.8M |
| 2024-03-05 | 26.70 | 27.10 | 26.65 | 27.06 | 43.5M |
| 2024-03-04 | 25.30 | 26.99 | 25.26 | 26.97 | 64.3M |
| 2024-03-01 | 25.09 | 25.35 | 25.03 | 25.13 | 25.0M |
| 2024-02-29 | 25.15 | 25.30 | 25.02 | 25.27 | 31.7M |
| 2024-02-28 | 25.78 | 25.95 | 24.94 | 25.16 | 59.5M |
| 2024-02-27 | 25.00 | 25.99 | 24.93 | 25.77 | 63.0M |
| 2024-02-26 | 24.90 | 25.27 | 24.70 | 25.02 | 50.9M |
| 2024-02-23 | 25.54 | 25.65 | 24.90 | 24.99 | 47.5M |
| 2024-02-22 | 24.60 | 25.76 | 24.52 | 25.30 | 65.2M |
| 2024-02-21 | 24.48 | 25.27 | 24.48 | 24.56 | 51.4M |
| 2024-02-20 | 24.40 | 25.07 | 24.26 | 24.48 | 47.8M |
| 2024-02-19 | 22.88 | 24.72 | 22.85 | 24.61 | 59.3M |
| 2024-02-08 | 22.88 | 22.99 | 22.50 | 22.85 | 36.6M |
| 2024-02-07 | 22.76 | 23.01 | 22.38 | 23.01 | 54.8M |
| 2024-02-06 | 23.04 | 23.38 | 22.70 | 22.87 | 45.0M |
| 2024-02-05 | 22.27 | 23.24 | 22.20 | 23.04 | 57.8M |
| 2024-02-02 | 22.08 | 22.52 | 21.92 | 22.37 | 43.0M |
| 2024-02-01 | 22.75 | 22.93 | 22.15 | 22.18 | 51.2M |
| 2024-01-31 | 22.79 | 23.15 | 22.70 | 22.94 | 29.7M |
| 2024-01-30 | 22.60 | 23.19 | 22.60 | 22.89 | 35.3M |
| 2024-01-29 | 22.88 | 23.49 | 22.71 | 22.84 | 58.5M |
| 2024-01-26 | 22.50 | 23.20 | 22.30 | 22.88 | 70.9M |
| 2024-01-25 | 21.32 | 22.48 | 21.13 | 22.32 | 65.3M |
| 2024-01-24 | 20.57 | 21.15 | 20.54 | 21.12 | 32.8M |
| 2024-01-23 | 20.47 | 20.60 | 20.22 | 20.54 | 24.3M |
| 2024-01-22 | 20.48 | 20.69 | 20.28 | 20.46 | 32.3M |
| 2024-01-19 | 20.55 | 20.75 | 20.41 | 20.50 | 26.5M |
| 2024-01-18 | 20.60 | 20.78 | 19.88 | 20.65 | 41.6M |
| 2024-01-17 | 20.79 | 20.97 | 20.65 | 20.66 | 24.7M |
| 2024-01-16 | 20.91 | 20.99 | 20.60 | 20.86 | 24.5M |
| 2024-01-15 | 20.61 | 20.96 | 20.61 | 20.91 | 26.6M |
| 2024-01-12 | 20.64 | 20.85 | 20.53 | 20.61 | 23.0M |
| 2024-01-11 | 20.68 | 20.80 | 20.43 | 20.54 | 26.4M |
| 2024-01-10 | 21.10 | 21.32 | 20.69 | 20.74 | 30.0M |
| 2024-01-09 | 20.90 | 21.15 | 20.66 | 21.10 | 29.6M |
| 2024-01-08 | 21.20 | 21.23 | 20.90 | 21.17 | 24.0M |
| 2024-01-05 | 21.42 | 21.60 | 21.06 | 21.18 | 27.5M |
| 2024-01-04 | 21.26 | 21.55 | 21.08 | 21.33 | 34.6M |
| 2024-01-03 | 20.83 | 21.28 | 20.82 | 21.09 | 31.9M |
| 2024-01-02 | 20.97 | 21.50 | 20.82 | 20.92 | 33.5M |