28.51
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 41.86 | 43.25 | 40.00 | 41.70 | 0.0M |
| 2024-12-30 | 41.85 | 41.86 | 41.83 | 41.86 | 0.0M |
| 2024-12-27 | 39.50 | 41.86 | 39.50 | 39.87 | 0.0M |
| 2024-12-26 | 39.87 | 39.87 | 39.87 | 39.87 | 0.0M |
| 2024-12-24 | 39.88 | 39.88 | 39.87 | 39.87 | 0.0M |
| 2024-12-23 | 36.30 | 38.00 | 36.30 | 37.99 | 0.0M |
| 2024-12-20 | 36.27 | 36.30 | 36.27 | 36.27 | 0.0M |
| 2024-12-18 | 38.21 | 38.21 | 38.16 | 38.17 | 0.0M |
| 2024-12-17 | 36.49 | 40.20 | 36.49 | 40.16 | 0.0M |
| 2024-12-16 | 36.10 | 39.90 | 36.10 | 38.39 | 0.0M |
| 2024-12-13 | 38.02 | 40.71 | 38.00 | 38.00 | 0.0M |
| 2024-12-12 | 41.87 | 41.99 | 38.80 | 38.80 | 0.0M |
| 2024-12-11 | 40.84 | 40.84 | 39.88 | 40.84 | 0.0M |
| 2024-12-10 | 38.90 | 38.90 | 38.90 | 38.90 | 0.0M |
| 2024-12-09 | 35.36 | 37.10 | 35.36 | 37.10 | 0.0M |
| 2024-12-06 | 35.36 | 35.36 | 35.36 | 35.36 | 0.0M |
| 2024-12-05 | 34.68 | 34.68 | 33.68 | 33.68 | 0.0M |
| 2024-12-04 | 34.06 | 37.00 | 33.74 | 34.68 | 0.0M |
| 2024-12-03 | 34.50 | 35.50 | 33.66 | 35.37 | 0.0M |
| 2024-12-02 | 36.50 | 36.50 | 33.25 | 34.74 | 0.0M |
| 2024-11-27 | 34.93 | 34.93 | 34.93 | 34.93 | 0.0M |
| 2024-11-26 | 33.60 | 33.60 | 33.27 | 33.27 | 0.0M |
| 2024-11-25 | 33.60 | 33.60 | 30.54 | 33.60 | 0.0M |
| 2024-11-22 | 33.00 | 33.00 | 32.00 | 32.00 | 0.0M |
| 2024-11-19 | 30.14 | 31.63 | 28.70 | 31.63 | 0.0M |
| 2024-11-18 | 31.70 | 33.28 | 30.13 | 30.13 | 0.0M |
| 2024-11-14 | 33.31 | 33.31 | 31.70 | 31.70 | 0.0M |
| 2024-11-12 | 35.70 | 35.70 | 33.25 | 33.31 | 0.0M |
| 2024-11-07 | 36.06 | 36.06 | 35.00 | 35.00 | 0.0M |
| 2024-11-05 | 35.50 | 38.70 | 35.50 | 36.06 | 0.0M |
| 2024-10-31 | 39.30 | 39.30 | 36.12 | 36.86 | 0.0M |
| 2024-10-30 | 35.20 | 37.43 | 35.20 | 37.43 | 0.0M |
| 2024-10-29 | 35.65 | 35.65 | 35.65 | 35.65 | 0.0M |
| 2024-10-28 | 37.93 | 37.93 | 35.65 | 35.65 | 0.0M |
| 2024-10-25 | 39.90 | 39.90 | 36.29 | 37.00 | 0.0M |
| 2024-10-24 | 37.75 | 38.00 | 36.00 | 38.00 | 0.0M |
| 2024-10-23 | 39.65 | 39.65 | 37.75 | 37.75 | 0.0M |
| 2024-10-22 | 41.60 | 41.60 | 39.65 | 39.65 | 0.0M |
| 2024-10-21 | 38.11 | 40.00 | 36.30 | 39.62 | 0.0M |
| 2024-10-18 | 38.00 | 41.58 | 38.00 | 38.11 | 0.0M |
| 2024-10-17 | 42.69 | 42.69 | 39.60 | 39.60 | 0.0M |
| 2024-10-16 | 41.64 | 41.64 | 37.70 | 41.64 | 0.0M |
| 2024-10-15 | 39.03 | 42.99 | 39.03 | 39.66 | 0.0M |
| 2024-10-14 | 41.00 | 45.00 | 41.00 | 41.00 | 0.0M |
| 2024-10-11 | 44.10 | 44.10 | 41.81 | 43.08 | 0.0M |
| 2024-10-10 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-09 | 45.62 | 45.62 | 45.62 | 45.62 | 0.0M |
| 2024-10-08 | 44.63 | 46.86 | 42.67 | 43.45 | 0.0M |
| 2024-10-07 | 46.47 | 48.70 | 44.37 | 44.63 | 0.0M |
| 2024-10-04 | 50.07 | 50.07 | 46.09 | 46.47 | 0.0M |
| 2024-10-03 | 49.98 | 49.98 | 47.52 | 47.69 | 0.0M |
| 2024-10-01 | 49.98 | 49.98 | 45.23 | 49.98 | 0.0M |
| 2024-09-30 | 46.45 | 47.72 | 43.20 | 47.60 | 0.0M |
| 2024-09-26 | 45.50 | 46.45 | 45.45 | 45.45 | 0.0M |
| 2024-09-25 | 44.04 | 47.00 | 42.70 | 45.50 | 0.0M |
| 2024-09-23 | 44.94 | 44.94 | 44.94 | 44.94 | 0.0M |
| 2024-09-19 | 46.33 | 46.33 | 46.33 | 46.33 | 0.0M |
| 2024-09-18 | 48.59 | 50.00 | 48.59 | 48.76 | 0.0M |
| 2024-09-17 | 48.38 | 50.70 | 48.38 | 49.17 | 0.0M |
| 2024-09-16 | 48.91 | 48.91 | 47.00 | 48.38 | 0.0M |
| 2024-09-13 | 44.50 | 46.59 | 43.00 | 46.59 | 0.0M |
| 2024-09-12 | 47.00 | 47.00 | 44.21 | 44.39 | 0.0M |
| 2024-09-11 | 47.00 | 47.00 | 45.82 | 46.49 | 0.0M |
| 2024-09-10 | 48.99 | 48.99 | 45.81 | 45.84 | 0.0M |
| 2024-09-09 | 48.64 | 48.64 | 46.55 | 48.22 | 0.0M |
| 2024-09-06 | 49.17 | 49.17 | 48.63 | 48.64 | 0.0M |
| 2024-09-05 | 45.40 | 46.96 | 43.30 | 46.93 | 0.0M |
| 2024-09-04 | 47.40 | 47.40 | 45.53 | 45.57 | 0.0M |
| 2024-09-03 | 49.10 | 52.48 | 47.50 | 47.50 | 0.0M |
| 2024-09-02 | 50.20 | 50.20 | 46.15 | 49.99 | 0.0M |
| 2024-08-30 | 46.18 | 49.01 | 45.65 | 48.30 | 0.0M |
| 2024-08-29 | 49.73 | 49.73 | 46.17 | 46.75 | 0.0M |
| 2024-08-28 | 50.79 | 50.79 | 47.40 | 47.62 | 0.0M |
| 2024-08-27 | 49.90 | 49.90 | 46.84 | 48.58 | 0.0M |
| 2024-08-26 | 50.15 | 50.16 | 44.06 | 45.69 | 0.0M |
| 2024-08-23 | 41.50 | 45.65 | 40.27 | 45.60 | 0.0M |
| 2024-08-22 | 35.15 | 41.56 | 35.15 | 41.50 | 0.0M |
| 2024-08-21 | 37.99 | 39.68 | 35.99 | 37.79 | 0.0M |
| 2024-08-20 | 39.00 | 41.80 | 37.99 | 37.99 | 0.0M |
| 2024-08-19 | 38.55 | 38.55 | 38.55 | 38.55 | 0.0M |
| 2024-08-16 | 35.65 | 39.80 | 34.52 | 39.80 | 0.0M |
| 2024-08-14 | 38.95 | 38.95 | 36.00 | 38.00 | 0.0M |
| 2024-08-13 | 40.50 | 40.50 | 38.97 | 38.97 | 0.0M |
| 2024-08-12 | 39.68 | 39.68 | 37.00 | 37.29 | 0.0M |
| 2024-08-09 | 36.88 | 39.84 | 36.30 | 39.70 | 0.0M |
| 2024-08-08 | 39.45 | 41.30 | 36.30 | 36.88 | 0.0M |
| 2024-08-07 | 34.80 | 39.89 | 34.31 | 39.45 | 0.0M |
| 2024-08-05 | 40.50 | 40.50 | 38.05 | 38.05 | 0.0M |
| 2024-08-02 | 39.99 | 40.99 | 39.99 | 39.99 | 0.0M |
| 2024-08-01 | 39.25 | 42.00 | 38.64 | 39.18 | 0.0M |
| 2024-07-31 | 39.99 | 41.10 | 37.73 | 40.67 | 0.0M |
| 2024-07-30 | 39.27 | 42.40 | 39.27 | 39.27 | 0.0M |
| 2024-07-29 | 42.65 | 42.65 | 41.30 | 41.33 | 0.0M |
| 2024-07-26 | 38.20 | 40.63 | 38.20 | 40.63 | 0.0M |
| 2024-07-25 | 40.00 | 42.00 | 38.60 | 38.70 | 0.0M |
| 2024-07-24 | 40.11 | 44.24 | 40.05 | 40.17 | 0.0M |
| 2024-07-23 | 42.99 | 42.99 | 42.10 | 42.14 | 0.0M |
| 2024-07-22 | 38.83 | 41.00 | 38.83 | 41.00 | 0.0M |
| 2024-07-19 | 38.28 | 42.00 | 38.28 | 39.22 | 0.0M |
| 2024-07-18 | 38.84 | 40.70 | 37.00 | 40.12 | 0.0M |
| 2024-07-16 | 40.50 | 40.50 | 38.07 | 38.84 | 0.0M |
| 2024-07-15 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-07-12 | 42.45 | 42.45 | 40.33 | 40.47 | 0.0M |
| 2024-07-11 | 42.05 | 42.49 | 40.50 | 42.45 | 0.0M |
| 2024-07-10 | 42.00 | 42.00 | 39.19 | 40.47 | 0.0M |
| 2024-07-09 | 41.77 | 43.50 | 40.50 | 41.00 | 0.0M |
| 2024-07-08 | 44.85 | 44.85 | 41.25 | 41.77 | 0.0M |
| 2024-07-05 | 45.35 | 45.36 | 41.80 | 42.95 | 0.0M |
| 2024-07-04 | 44.10 | 44.10 | 43.00 | 43.20 | 0.0M |
| 2024-07-03 | 43.95 | 46.10 | 41.76 | 42.02 | 0.0M |
| 2024-07-02 | 44.22 | 44.22 | 41.00 | 43.95 | 0.0M |
| 2024-07-01 | 42.10 | 42.12 | 42.10 | 42.12 | 0.0M |
| 2024-06-28 | 44.00 | 44.00 | 40.12 | 40.12 | 0.0M |
| 2024-06-27 | 44.49 | 44.49 | 40.50 | 42.20 | 0.0M |
| 2024-06-26 | 38.56 | 42.58 | 38.56 | 42.58 | 0.0M |
| 2024-06-25 | 42.65 | 44.49 | 40.52 | 40.56 | 0.0M |
| 2024-06-24 | 43.10 | 45.20 | 42.65 | 42.65 | 0.0M |
| 2024-06-21 | 46.79 | 46.79 | 42.35 | 43.08 | 0.0M |
| 2024-06-20 | 46.84 | 48.40 | 43.80 | 44.57 | 0.0M |
| 2024-06-19 | 44.61 | 46.84 | 42.38 | 46.10 | 0.0M |
| 2024-06-18 | 46.90 | 49.10 | 44.60 | 44.61 | 0.0M |
| 2024-06-14 | 49.02 | 49.90 | 46.80 | 46.82 | 0.0M |
| 2024-06-13 | 53.93 | 53.93 | 49.02 | 49.02 | 0.0M |
| 2024-06-12 | 54.28 | 54.28 | 51.60 | 51.60 | 0.0M |
| 2024-06-10 | 52.63 | 54.28 | 52.63 | 54.28 | 0.0M |
| 2024-06-07 | 53.52 | 56.09 | 50.91 | 51.70 | 0.0M |
| 2024-06-06 | 53.45 | 59.07 | 53.45 | 53.45 | 0.0M |
| 2024-06-05 | 56.26 | 56.27 | 56.26 | 56.26 | 0.0M |
| 2024-06-04 | 62.33 | 62.33 | 59.22 | 59.22 | 0.0M |
| 2024-06-03 | 60.71 | 63.74 | 57.68 | 62.33 | 0.0M |
| 2024-05-31 | 60.71 | 60.71 | 60.71 | 60.71 | 0.0M |
| 2024-05-30 | 61.94 | 61.94 | 61.94 | 61.94 | 0.0M |
| 2024-05-29 | 65.71 | 65.71 | 63.15 | 63.20 | 0.0M |
| 2024-05-28 | 64.43 | 64.43 | 64.43 | 64.43 | 0.0M |
| 2024-05-27 | 61.85 | 63.17 | 61.85 | 63.17 | 0.0M |
| 2024-05-24 | 59.55 | 61.95 | 59.55 | 61.95 | 0.0M |
| 2024-05-23 | 60.76 | 60.76 | 60.76 | 60.76 | 0.0M |
| 2024-05-22 | 64.49 | 64.49 | 62.00 | 62.00 | 0.0M |
| 2024-05-21 | 60.76 | 63.23 | 60.76 | 63.23 | 0.0M |
| 2024-05-17 | 64.47 | 64.47 | 62.00 | 62.00 | 0.0M |
| 2024-05-16 | 63.21 | 63.21 | 63.21 | 63.21 | 0.0M |
| 2024-05-15 | 65.80 | 65.80 | 64.49 | 64.49 | 0.0M |
| 2024-05-14 | 65.80 | 65.80 | 65.80 | 65.80 | 0.0M |
| 2024-05-13 | 67.10 | 67.10 | 65.80 | 65.80 | 0.0M |
| 2024-05-10 | 64.50 | 67.11 | 64.50 | 67.11 | 0.0M |
| 2024-05-09 | 65.80 | 65.80 | 65.80 | 65.80 | 0.0M |
| 2024-05-08 | 64.48 | 67.10 | 64.48 | 67.10 | 0.0M |
| 2024-05-06 | 65.79 | 65.79 | 65.79 | 65.79 | 0.0M |
| 2024-05-03 | 69.80 | 69.80 | 67.13 | 67.13 | 0.0M |
| 2024-05-02 | 69.39 | 69.39 | 68.50 | 68.50 | 0.0M |
| 2024-04-30 | 70.80 | 70.80 | 69.39 | 69.39 | 0.0M |
| 2024-04-29 | 70.80 | 70.80 | 70.80 | 70.80 | 0.0M |
| 2024-04-26 | 70.89 | 70.89 | 69.50 | 69.50 | 0.0M |
| 2024-04-25 | 70.89 | 70.89 | 70.89 | 70.89 | 0.0M |
| 2024-04-24 | 72.33 | 72.33 | 72.33 | 72.33 | 0.0M |
| 2024-04-23 | 69.50 | 71.75 | 65.00 | 70.92 | 0.0M |
| 2024-04-22 | 67.72 | 70.00 | 63.70 | 68.35 | 0.0M |
| 2024-04-19 | 64.20 | 67.40 | 61.10 | 67.04 | 0.0M |
| 2024-04-18 | 62.00 | 64.20 | 58.50 | 64.20 | 0.0M |
| 2024-04-15 | 55.33 | 61.15 | 55.33 | 61.15 | 0.0M |
| 2024-04-12 | 61.30 | 64.36 | 58.24 | 58.24 | 0.0M |
| 2024-04-10 | 66.11 | 67.00 | 61.30 | 61.30 | 0.0M |
| 2024-04-09 | 67.00 | 67.00 | 64.50 | 64.50 | 0.0M |
| 2024-04-08 | 69.53 | 71.64 | 64.82 | 67.84 | 0.0M |
| 2024-04-05 | 68.23 | 68.23 | 68.23 | 68.23 | 0.0M |
| 2024-04-03 | 66.90 | 66.90 | 66.90 | 66.90 | 0.0M |
| 2024-04-02 | 68.26 | 68.26 | 66.90 | 66.90 | 0.0M |
| 2024-03-28 | 71.04 | 71.04 | 68.26 | 68.26 | 0.0M |
| 2024-03-26 | 69.65 | 69.65 | 69.65 | 69.65 | 0.0M |
| 2024-03-22 | 68.29 | 68.29 | 68.29 | 68.29 | 0.0M |
| 2024-03-21 | 65.01 | 66.96 | 65.01 | 66.96 | 0.0M |
| 2024-03-20 | 65.00 | 65.65 | 65.00 | 65.65 | 0.0M |
| 2024-03-19 | 64.37 | 64.37 | 64.37 | 64.37 | 0.0M |
| 2024-03-18 | 60.65 | 63.11 | 60.65 | 63.11 | 0.0M |
| 2024-03-14 | 61.88 | 61.88 | 61.88 | 61.88 | 0.0M |
| 2024-03-12 | 60.68 | 63.14 | 60.68 | 63.14 | 0.0M |
| 2024-03-11 | 59.49 | 61.91 | 59.49 | 61.91 | 0.0M |
| 2024-03-07 | 60.70 | 60.70 | 60.70 | 60.70 | 0.0M |
| 2024-03-06 | 61.80 | 61.80 | 61.80 | 61.80 | 0.0M |
| 2024-03-05 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-03-04 | 65.60 | 65.60 | 64.28 | 64.28 | 0.0M |
| 2024-03-01 | 63.03 | 65.59 | 63.03 | 65.59 | 0.0M |
| 2024-02-29 | 64.31 | 64.31 | 64.31 | 64.31 | 0.0M |
| 2024-02-28 | 65.63 | 65.63 | 65.62 | 65.62 | 0.0M |
| 2024-02-27 | 64.35 | 64.35 | 64.35 | 64.35 | 0.0M |
| 2024-02-23 | 63.09 | 63.09 | 63.09 | 63.09 | 0.0M |
| 2024-02-22 | 60.00 | 61.86 | 60.00 | 61.86 | 0.0M |
| 2024-02-21 | 60.65 | 60.65 | 60.65 | 60.65 | 0.0M |
| 2024-02-20 | 59.47 | 59.47 | 59.47 | 59.47 | 0.0M |
| 2024-02-19 | 58.31 | 58.31 | 58.31 | 58.31 | 0.0M |
| 2024-02-16 | 57.17 | 57.17 | 57.17 | 57.17 | 0.0M |
| 2024-02-15 | 56.05 | 56.05 | 56.05 | 56.05 | 0.0M |
| 2024-02-14 | 54.96 | 54.96 | 54.96 | 54.96 | 0.0M |
| 2024-02-13 | 52.84 | 53.89 | 52.84 | 53.89 | 0.0M |
| 2024-02-12 | 52.84 | 52.84 | 52.84 | 52.84 | 0.0M |
| 2024-02-09 | 51.81 | 51.81 | 51.81 | 51.81 | 0.0M |
| 2024-02-08 | 50.80 | 50.80 | 50.80 | 50.80 | 0.0M |
| 2024-02-07 | 49.81 | 49.81 | 49.81 | 49.81 | 0.0M |
| 2024-02-06 | 47.80 | 48.84 | 47.80 | 48.84 | 0.0M |
| 2024-02-02 | 47.89 | 47.89 | 47.89 | 47.89 | 0.0M |
| 2024-02-01 | 46.96 | 46.96 | 46.96 | 46.96 | 0.0M |
| 2024-01-31 | 46.04 | 46.04 | 46.04 | 46.04 | 0.0M |
| 2024-01-30 | 43.85 | 43.85 | 43.85 | 43.85 | 0.0M |
| 2024-01-29 | 41.77 | 41.77 | 41.77 | 41.77 | 0.0M |
| 2024-01-25 | 39.79 | 39.79 | 39.79 | 39.79 | 0.0M |
| 2024-01-24 | 37.90 | 37.90 | 37.90 | 37.90 | 0.0M |
| 2024-01-23 | 36.11 | 36.11 | 36.10 | 36.10 | 0.0M |
| 2024-01-20 | 33.72 | 35.40 | 33.72 | 35.40 | 0.0M |
| 2024-01-19 | 33.72 | 33.72 | 33.72 | 33.72 | 0.0M |
| 2024-01-17 | 33.72 | 33.72 | 33.72 | 33.72 | 0.0M |
| 2024-01-15 | 34.40 | 34.40 | 34.40 | 34.40 | 0.0M |
| 2024-01-12 | 35.10 | 35.10 | 34.40 | 34.40 | 0.0M |
| 2024-01-11 | 35.10 | 35.10 | 35.10 | 35.10 | 0.0M |
| 2024-01-10 | 36.00 | 36.00 | 35.78 | 35.78 | 0.0M |
| 2024-01-09 | 36.51 | 36.51 | 36.51 | 36.51 | 0.0M |
| 2024-01-08 | 36.51 | 36.51 | 36.51 | 36.51 | 0.0M |
| 2024-01-05 | 37.25 | 37.25 | 36.51 | 36.51 | 0.0M |
| 2024-01-04 | 38.00 | 38.00 | 37.25 | 37.25 | 0.0M |
| 2024-01-03 | 38.71 | 38.71 | 38.00 | 38.00 | 0.0M |
| 2024-01-02 | 39.50 | 39.50 | 38.71 | 38.71 | 0.0M |
| 2024-01-01 | 38.09 | 39.50 | 38.08 | 39.50 | 0.0M |