33.17
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.76 | 28.91 | 27.89 | 28.02 | 2.3M |
| 2024-12-30 | 28.02 | 28.64 | 27.64 | 28.45 | 2.7M |
| 2024-12-27 | 28.37 | 28.40 | 27.69 | 27.96 | 2.2M |
| 2024-12-26 | 28.18 | 28.21 | 27.70 | 27.90 | 2.3M |
| 2024-12-24 | 28.90 | 29.53 | 28.84 | 29.41 | 1.2M |
| 2024-12-23 | 28.09 | 28.64 | 27.40 | 28.54 | 3.8M |
| 2024-12-20 | 27.91 | 29.37 | 27.73 | 28.86 | 4.9M |
| 2024-12-19 | 30.93 | 31.07 | 27.91 | 28.31 | 10.4M |
| 2024-12-18 | 32.44 | 32.83 | 30.49 | 30.97 | 7.9M |
| 2024-12-17 | 33.70 | 33.81 | 32.87 | 33.01 | 2.6M |
| 2024-12-16 | 32.85 | 34.53 | 32.81 | 33.99 | 4.8M |
| 2024-12-13 | 32.97 | 33.37 | 32.58 | 32.90 | 2.9M |
| 2024-12-12 | 33.39 | 33.53 | 32.35 | 32.63 | 3.4M |
| 2024-12-11 | 31.32 | 32.29 | 31.25 | 32.24 | 2.8M |
| 2024-12-10 | 31.28 | 31.35 | 29.53 | 30.64 | 6.3M |
| 2024-12-09 | 32.63 | 33.15 | 31.26 | 31.42 | 7.3M |
| 2024-12-06 | 32.95 | 34.42 | 32.83 | 34.07 | 7.5M |
| 2024-12-05 | 32.97 | 33.31 | 31.78 | 32.14 | 5.3M |
| 2024-12-04 | 31.27 | 32.77 | 31.22 | 32.67 | 7.1M |
| 2024-12-03 | 29.85 | 30.36 | 29.42 | 30.34 | 2.6M |
| 2024-12-02 | 30.51 | 30.99 | 29.88 | 30.38 | 5.4M |
| 2024-11-29 | 30.29 | 30.71 | 30.10 | 30.15 | 2.5M |
| 2024-11-27 | 29.36 | 30.59 | 29.29 | 30.53 | 6.6M |
| 2024-11-26 | 27.89 | 28.25 | 27.35 | 27.88 | 3.6M |
| 2024-11-25 | 29.40 | 29.83 | 28.15 | 29.44 | 5.3M |
| 2024-11-22 | 27.72 | 28.01 | 27.48 | 27.68 | 3.3M |
| 2024-11-21 | 28.16 | 28.52 | 27.25 | 28.18 | 6.5M |
| 2024-11-20 | 26.31 | 26.38 | 25.47 | 25.82 | 4.1M |
| 2024-11-19 | 26.07 | 26.48 | 25.97 | 26.10 | 3.0M |
| 2024-11-18 | 26.09 | 26.92 | 25.85 | 26.55 | 4.3M |
| 2024-11-15 | 25.84 | 26.02 | 25.34 | 25.99 | 5.7M |
| 2024-11-14 | 26.80 | 26.90 | 25.73 | 26.04 | 4.6M |
| 2024-11-13 | 27.24 | 28.12 | 26.32 | 26.66 | 5.5M |
| 2024-11-12 | 27.49 | 27.86 | 27.04 | 27.66 | 5.2M |
| 2024-11-11 | 26.66 | 28.41 | 26.58 | 28.28 | 7.9M |
| 2024-11-08 | 24.85 | 25.16 | 24.37 | 24.79 | 3.4M |
| 2024-11-07 | 23.70 | 24.54 | 23.41 | 24.47 | 3.5M |
| 2024-11-06 | 22.14 | 22.79 | 21.98 | 22.69 | 4.1M |
| 2024-11-05 | 20.66 | 20.88 | 20.19 | 20.41 | 3.0M |
| 2024-11-04 | 20.68 | 20.70 | 20.22 | 20.36 | 2.0M |
| 2024-11-01 | 21.31 | 21.76 | 20.87 | 21.14 | 2.7M |
| 2024-10-31 | 22.07 | 22.08 | 21.07 | 21.11 | 4.0M |
| 2024-10-30 | 22.62 | 22.92 | 22.33 | 22.34 | 2.6M |
| 2024-10-29 | 22.06 | 22.59 | 21.98 | 22.10 | 4.2M |
| 2024-10-28 | 21.26 | 21.34 | 20.94 | 21.09 | 3.5M |
| 2024-10-25 | 21.36 | 21.61 | 20.64 | 20.81 | 3.4M |
| 2024-10-24 | 21.27 | 21.42 | 21.10 | 21.38 | 2.2M |
| 2024-10-23 | 21.70 | 21.77 | 20.61 | 21.13 | 3.4M |
| 2024-10-22 | 22.14 | 22.24 | 21.93 | 22.12 | 2.0M |
| 2024-10-21 | 22.63 | 22.67 | 22.35 | 22.57 | 3.3M |
| 2024-10-18 | 22.05 | 22.56 | 22.02 | 22.35 | 2.5M |
| 2024-10-17 | 21.98 | 22.18 | 21.70 | 21.87 | 2.1M |
| 2024-10-16 | 22.14 | 22.30 | 21.84 | 22.02 | 2.0M |
| 2024-10-15 | 21.92 | 22.66 | 21.39 | 21.85 | 3.4M |
| 2024-10-14 | 21.52 | 22.28 | 21.47 | 22.09 | 3.4M |
| 2024-10-11 | 20.41 | 20.84 | 20.41 | 20.74 | 2.8M |
| 2024-10-10 | 20.13 | 20.39 | 19.63 | 19.94 | 2.4M |
| 2024-10-09 | 20.47 | 20.83 | 20.28 | 20.36 | 2.5M |
| 2024-10-08 | 20.48 | 20.69 | 20.24 | 20.57 | 2.0M |
| 2024-10-07 | 20.84 | 21.26 | 20.42 | 20.61 | 2.2M |
| 2024-10-04 | 20.08 | 20.61 | 19.84 | 20.51 | 3.9M |
| 2024-10-03 | 19.84 | 19.95 | 19.48 | 19.85 | 2.1M |
| 2024-10-02 | 20.43 | 20.91 | 19.97 | 19.98 | 4.6M |
| 2024-10-01 | 22.00 | 22.04 | 20.47 | 20.98 | 5.4M |
| 2024-09-30 | 22.18 | 22.21 | 21.71 | 21.89 | 2.8M |
| 2024-09-27 | 22.40 | 23.04 | 22.31 | 22.79 | 3.6M |
| 2024-09-26 | 22.15 | 22.51 | 22.02 | 22.37 | 6.0M |
| 2024-09-25 | 22.07 | 22.19 | 21.65 | 21.69 | 2.6M |
| 2024-09-24 | 22.21 | 22.42 | 21.88 | 22.37 | 4.1M |
| 2024-09-23 | 22.34 | 22.82 | 22.21 | 22.57 | 3.1M |
| 2024-09-20 | 21.39 | 21.70 | 21.24 | 21.46 | 2.6M |
| 2024-09-19 | 20.67 | 21.06 | 20.44 | 20.78 | 5.8M |
| 2024-09-18 | 19.48 | 19.97 | 19.31 | 19.53 | 4.9M |
| 2024-09-17 | 19.60 | 20.22 | 19.44 | 19.85 | 4.7M |
| 2024-09-16 | 19.46 | 19.51 | 19.16 | 19.21 | 2.5M |
| 2024-09-13 | 19.80 | 20.52 | 19.80 | 20.46 | 3.7M |
| 2024-09-12 | 19.82 | 19.99 | 19.55 | 19.94 | 3.1M |
| 2024-09-11 | 19.70 | 20.01 | 19.24 | 19.78 | 3.0M |
| 2024-09-10 | 19.78 | 20.20 | 19.59 | 20.11 | 2.2M |
| 2024-09-09 | 19.50 | 19.88 | 19.20 | 19.86 | 3.2M |
| 2024-09-06 | 20.23 | 20.28 | 18.62 | 18.75 | 4.8M |
| 2024-09-05 | 20.23 | 20.39 | 19.83 | 19.95 | 2.1M |
| 2024-09-04 | 20.23 | 21.03 | 20.21 | 20.71 | 3.2M |
| 2024-09-03 | 21.15 | 21.18 | 20.56 | 20.64 | 4.1M |
| 2024-08-30 | 21.33 | 21.47 | 20.55 | 21.19 | 3.3M |
| 2024-08-29 | 21.70 | 21.95 | 21.22 | 21.37 | 1.8M |
| 2024-08-28 | 21.31 | 21.52 | 20.77 | 21.18 | 2.2M |
| 2024-08-27 | 22.18 | 22.19 | 21.63 | 21.85 | 1.9M |
| 2024-08-26 | 23.16 | 23.16 | 22.63 | 22.66 | 1.7M |
| 2024-08-23 | 22.47 | 23.29 | 22.27 | 23.27 | 3.0M |
| 2024-08-22 | 22.22 | 22.25 | 21.92 | 22.05 | 2.0M |
| 2024-08-21 | 21.80 | 22.43 | 21.46 | 22.40 | 4.2M |
| 2024-08-20 | 22.35 | 22.45 | 21.62 | 22.01 | 5.7M |
| 2024-08-19 | 21.97 | 22.24 | 21.70 | 22.07 | 3.1M |
| 2024-08-16 | 22.07 | 22.27 | 21.59 | 22.17 | 3.8M |
| 2024-08-15 | 22.46 | 22.65 | 21.34 | 21.58 | 5.3M |
| 2024-08-14 | 23.02 | 23.09 | 22.28 | 22.56 | 3.0M |
| 2024-08-13 | 22.34 | 23.12 | 22.28 | 22.94 | 4.2M |
| 2024-08-12 | 22.70 | 23.05 | 21.95 | 22.51 | 6.5M |
| 2024-08-09 | 22.17 | 22.54 | 21.63 | 21.91 | 2.9M |
| 2024-08-08 | 20.88 | 22.06 | 20.42 | 21.79 | 4.2M |
| 2024-08-07 | 20.87 | 21.06 | 19.69 | 19.90 | 5.4M |
| 2024-08-06 | 20.79 | 21.64 | 20.51 | 21.10 | 6.0M |
| 2024-08-05 | 18.51 | 21.33 | 18.50 | 20.35 | 12.9M |
| 2024-08-02 | 26.63 | 26.93 | 25.26 | 25.47 | 7.5M |
| 2024-08-01 | 26.90 | 27.04 | 26.05 | 26.50 | 5.3M |
| 2024-07-31 | 28.15 | 28.34 | 27.46 | 27.65 | 7.1M |
| 2024-07-30 | 28.32 | 28.42 | 27.58 | 27.70 | 11.0M |
| 2024-07-29 | 28.48 | 28.50 | 27.57 | 28.00 | 14.7M |
| 2024-07-26 | 27.44 | 27.81 | 27.26 | 27.70 | 17.6M |
| 2024-07-25 | 26.71 | 26.88 | 26.23 | 26.42 | 19.1M |
| 2024-07-24 | 29.32 | 29.37 | 28.41 | 28.44 | 17.3M |
| 2024-07-23 | 29.52 | 29.63 | 28.69 | 29.35 | 16.1M |