29.19
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.00 | 25.45 | 22.00 | 24.99 | 0.0M |
| 2024-12-30 | 22.72 | 24.44 | 22.72 | 24.44 | 0.0M |
| 2024-12-27 | 23.00 | 23.99 | 22.51 | 22.51 | 0.0M |
| 2024-12-26 | 25.20 | 26.50 | 23.27 | 24.00 | 0.0M |
| 2024-12-24 | 24.01 | 26.90 | 23.00 | 26.90 | 0.0M |
| 2024-12-23 | 24.90 | 24.90 | 23.05 | 24.40 | 0.0M |
| 2024-12-20 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0M |
| 2024-12-19 | 24.00 | 24.00 | 23.10 | 23.10 | 0.0M |
| 2024-12-18 | 24.01 | 24.01 | 24.00 | 24.00 | 0.0M |
| 2024-12-17 | 25.70 | 25.70 | 24.90 | 24.90 | 0.0M |
| 2024-12-16 | 25.70 | 25.70 | 23.50 | 25.00 | 0.0M |
| 2024-12-13 | 25.00 | 25.00 | 23.00 | 24.00 | 0.0M |
| 2024-12-12 | 23.50 | 23.70 | 22.50 | 23.70 | 0.0M |
| 2024-12-11 | 24.15 | 25.00 | 24.15 | 24.90 | 0.0M |
| 2024-12-10 | 23.50 | 24.50 | 23.50 | 24.50 | 0.0M |
| 2024-12-09 | 24.25 | 24.85 | 23.00 | 24.80 | 0.0M |
| 2024-12-06 | 23.97 | 25.88 | 23.97 | 24.25 | 0.0M |
| 2024-12-05 | 23.51 | 25.30 | 23.50 | 25.30 | 0.0M |
| 2024-12-04 | 23.00 | 24.97 | 23.00 | 24.97 | 0.0M |
| 2024-12-03 | 24.74 | 25.00 | 24.05 | 24.05 | 0.0M |
| 2024-12-02 | 25.57 | 25.57 | 24.50 | 24.50 | 0.0M |
| 2024-11-29 | 24.07 | 25.91 | 23.00 | 25.90 | 0.1M |
| 2024-11-28 | 23.50 | 23.89 | 22.60 | 23.89 | 0.0M |
| 2024-11-27 | 23.50 | 23.50 | 23.20 | 23.45 | 0.0M |
| 2024-11-26 | 22.70 | 22.70 | 22.05 | 22.05 | 0.0M |
| 2024-11-25 | 22.51 | 23.50 | 22.51 | 22.60 | 0.0M |
| 2024-11-22 | 22.15 | 23.80 | 22.15 | 23.80 | 0.0M |
| 2024-11-21 | 22.15 | 23.25 | 22.15 | 22.50 | 0.0M |
| 2024-11-20 | 23.38 | 23.40 | 23.19 | 23.19 | 0.0M |
| 2024-11-19 | 22.51 | 23.40 | 22.51 | 23.40 | 0.0M |
| 2024-11-18 | 24.40 | 24.45 | 22.76 | 23.00 | 0.0M |
| 2024-11-15 | 23.90 | 23.90 | 22.30 | 23.85 | 0.0M |
| 2024-11-14 | 23.20 | 23.20 | 22.11 | 22.50 | 0.0M |
| 2024-11-13 | 22.25 | 22.25 | 20.65 | 21.50 | 0.1M |
| 2024-11-12 | 21.81 | 23.06 | 21.81 | 22.00 | 0.0M |
| 2024-11-11 | 22.01 | 22.99 | 21.52 | 21.54 | 0.0M |
| 2024-11-08 | 22.11 | 22.85 | 22.11 | 22.49 | 0.0M |
| 2024-11-07 | 22.05 | 22.45 | 21.25 | 21.95 | 0.0M |
| 2024-11-06 | 22.10 | 22.90 | 21.99 | 22.00 | 0.0M |
| 2024-11-05 | 24.40 | 24.40 | 22.05 | 22.51 | 0.0M |
| 2024-11-04 | 24.45 | 24.45 | 22.25 | 22.32 | 0.0M |
| 2024-11-01 | 22.00 | 23.59 | 22.00 | 22.30 | 0.1M |
| 2024-10-31 | 21.25 | 21.50 | 21.25 | 21.50 | 0.0M |
| 2024-10-30 | 24.00 | 24.00 | 21.35 | 21.36 | 0.0M |
| 2024-10-29 | 22.10 | 22.10 | 21.95 | 21.99 | 0.0M |
| 2024-10-28 | 24.00 | 24.10 | 21.99 | 23.45 | 0.0M |
| 2024-10-25 | 25.50 | 25.50 | 23.51 | 23.51 | 0.0M |
| 2024-10-24 | 23.00 | 23.99 | 23.00 | 23.99 | 0.0M |
| 2024-10-23 | 22.00 | 23.49 | 21.50 | 23.48 | 0.0M |
| 2024-10-22 | 21.50 | 22.19 | 21.00 | 22.15 | 0.0M |
| 2024-10-21 | 21.31 | 21.50 | 20.15 | 20.15 | 0.0M |
| 2024-10-18 | 21.50 | 21.51 | 21.50 | 21.51 | 0.0M |
| 2024-10-17 | 21.50 | 21.50 | 21.40 | 21.40 | 0.0M |
| 2024-10-16 | 21.50 | 21.60 | 21.00 | 21.50 | 0.0M |
| 2024-10-15 | 20.99 | 22.00 | 20.99 | 21.50 | 0.0M |
| 2024-10-14 | 20.25 | 22.00 | 20.25 | 22.00 | 0.0M |
| 2024-10-11 | 20.50 | 20.50 | 20.48 | 20.50 | 0.0M |
| 2024-10-10 | 20.80 | 20.80 | 20.80 | 20.80 | 0.0M |
| 2024-10-09 | 21.50 | 21.75 | 21.50 | 21.75 | 0.0M |
| 2024-10-08 | 21.30 | 21.50 | 21.30 | 21.50 | 0.0M |
| 2024-10-07 | 22.00 | 22.00 | 20.01 | 20.50 | 0.0M |
| 2024-10-04 | 19.49 | 21.01 | 19.49 | 21.00 | 0.0M |
| 2024-10-03 | 20.26 | 20.90 | 20.01 | 20.50 | 0.0M |
| 2024-10-02 | 20.75 | 20.75 | 20.00 | 20.50 | 0.0M |
| 2024-10-01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0M |
| 2024-09-30 | 18.25 | 20.90 | 18.25 | 20.90 | 0.0M |
| 2024-09-27 | 21.80 | 22.00 | 18.55 | 19.01 | 0.0M |
| 2024-09-24 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0M |
| 2024-09-23 | 19.91 | 21.75 | 19.81 | 21.75 | 0.0M |
| 2024-09-20 | 21.05 | 21.05 | 20.02 | 20.40 | 0.0M |
| 2024-09-19 | 21.50 | 22.45 | 20.08 | 20.12 | 0.0M |
| 2024-09-18 | 23.25 | 24.33 | 22.01 | 22.02 | 0.1M |
| 2024-09-16 | 22.12 | 22.12 | 20.00 | 22.12 | 0.1M |
| 2024-09-13 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0M |
| 2024-09-12 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0M |
| 2024-09-11 | 15.85 | 16.62 | 15.10 | 16.62 | 0.0M |
| 2024-09-10 | 15.15 | 15.15 | 15.00 | 15.00 | 0.0M |
| 2024-09-09 | 15.40 | 17.00 | 15.40 | 15.50 | 0.0M |
| 2024-09-06 | 15.12 | 17.09 | 15.00 | 17.09 | 0.0M |
| 2024-09-05 | 16.00 | 17.75 | 15.20 | 15.20 | 0.0M |
| 2024-09-04 | 17.87 | 17.87 | 15.00 | 15.00 | 0.0M |
| 2024-09-03 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0M |
| 2024-09-02 | 16.26 | 18.00 | 16.26 | 16.32 | 0.0M |
| 2024-08-30 | 16.25 | 17.05 | 16.25 | 17.05 | 0.1M |
| 2024-08-28 | 16.74 | 16.74 | 16.68 | 16.69 | 0.0M |
| 2024-08-22 | 16.44 | 16.44 | 16.44 | 16.44 | 0.0M |
| 2024-08-21 | 15.25 | 15.50 | 15.25 | 15.50 | 0.0M |
| 2024-08-20 | 16.00 | 16.00 | 15.00 | 15.00 | 0.0M |
| 2024-08-19 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0M |
| 2024-08-16 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0M |
| 2024-08-15 | 16.70 | 16.70 | 15.02 | 16.69 | 0.0M |
| 2024-08-13 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-08-12 | 15.26 | 15.26 | 15.26 | 15.26 | 0.0M |
| 2024-08-09 | 17.50 | 17.50 | 15.25 | 15.26 | 0.0M |
| 2024-08-08 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-08-07 | 17.23 | 17.23 | 15.75 | 15.82 | 0.0M |
| 2024-08-05 | 15.50 | 15.66 | 15.50 | 15.65 | 0.0M |
| 2024-08-02 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-07-31 | 15.75 | 15.75 | 15.00 | 15.00 | 0.0M |
| 2024-07-30 | 16.10 | 16.10 | 15.61 | 15.61 | 0.0M |
| 2024-07-22 | 15.60 | 15.60 | 15.60 | 15.60 | 0.0M |
| 2024-07-19 | 16.44 | 16.44 | 15.63 | 15.64 | 0.0M |
| 2024-07-18 | 15.01 | 15.01 | 15.01 | 15.01 | 0.0M |
| 2024-07-15 | 15.50 | 17.00 | 15.00 | 16.02 | 0.0M |
| 2024-07-10 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0M |
| 2024-07-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-05 | 17.00 | 17.30 | 16.55 | 17.30 | 0.0M |
| 2024-07-03 | 16.50 | 16.50 | 16.30 | 16.30 | 0.0M |
| 2024-07-02 | 17.00 | 17.00 | 16.00 | 16.00 | 0.0M |
| 2024-06-27 | 15.80 | 16.00 | 15.80 | 16.00 | 0.0M |
| 2024-06-26 | 16.00 | 16.00 | 15.90 | 16.00 | 0.0M |
| 2024-06-25 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0M |
| 2024-06-24 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-06-14 | 16.15 | 16.15 | 16.00 | 16.00 | 0.0M |
| 2024-06-13 | 15.99 | 16.99 | 15.80 | 15.80 | 0.0M |
| 2024-06-12 | 15.75 | 15.90 | 15.50 | 15.90 | 0.0M |
| 2024-06-10 | 15.70 | 15.70 | 15.70 | 15.70 | 0.0M |
| 2024-06-07 | 15.80 | 16.00 | 15.80 | 16.00 | 0.0M |
| 2024-06-06 | 15.75 | 16.00 | 15.75 | 16.00 | 0.0M |
| 2024-06-05 | 15.75 | 15.75 | 15.55 | 15.55 | 0.0M |
| 2024-06-04 | 15.85 | 16.00 | 15.85 | 16.00 | 0.0M |
| 2024-06-03 | 17.10 | 17.35 | 16.00 | 17.35 | 0.0M |
| 2024-05-31 | 15.75 | 16.19 | 15.75 | 16.19 | 0.0M |
| 2024-05-30 | 15.75 | 16.00 | 15.66 | 15.66 | 0.0M |
| 2024-05-29 | 16.00 | 16.20 | 15.90 | 16.20 | 0.1M |
| 2024-05-27 | 16.10 | 16.10 | 15.30 | 15.51 | 0.0M |
| 2024-05-24 | 16.10 | 16.10 | 15.75 | 15.75 | 0.0M |
| 2024-05-23 | 15.70 | 15.70 | 15.50 | 15.50 | 0.0M |
| 2024-05-22 | 16.18 | 16.18 | 15.50 | 16.05 | 0.0M |
| 2024-05-21 | 15.89 | 16.15 | 15.89 | 16.10 | 0.0M |
| 2024-05-20 | 15.89 | 16.20 | 15.50 | 15.50 | 0.0M |
| 2024-05-17 | 16.35 | 16.35 | 15.69 | 15.69 | 0.0M |
| 2024-05-16 | 15.90 | 17.50 | 15.16 | 15.50 | 0.1M |
| 2024-05-15 | 16.00 | 16.93 | 16.00 | 16.93 | 0.0M |
| 2024-05-14 | 16.70 | 16.70 | 15.71 | 15.75 | 0.0M |
| 2024-05-13 | 16.00 | 16.00 | 15.66 | 15.66 | 0.0M |
| 2024-05-08 | 15.95 | 15.95 | 15.30 | 15.30 | 0.0M |
| 2024-05-06 | 16.00 | 16.00 | 15.53 | 15.53 | 0.0M |
| 2024-05-02 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-29 | 16.35 | 16.41 | 16.30 | 16.30 | 0.0M |
| 2024-04-26 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0M |
| 2024-04-25 | 15.35 | 16.35 | 15.35 | 16.35 | 0.0M |
| 2024-04-24 | 15.27 | 15.27 | 15.26 | 15.26 | 0.0M |
| 2024-04-22 | 17.50 | 17.50 | 15.52 | 15.52 | 0.0M |
| 2024-04-19 | 15.41 | 16.40 | 15.41 | 16.40 | 0.0M |
| 2024-04-18 | 15.75 | 15.75 | 15.60 | 15.60 | 0.0M |
| 2024-04-17 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-16 | 16.50 | 16.60 | 16.50 | 16.60 | 0.0M |
| 2024-04-15 | 15.40 | 15.50 | 15.30 | 15.50 | 0.0M |
| 2024-04-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-08 | 16.49 | 17.00 | 16.49 | 17.00 | 0.0M |
| 2024-04-04 | 16.00 | 16.40 | 15.51 | 15.60 | 0.0M |
| 2024-04-03 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-04-02 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0M |
| 2024-03-27 | 16.00 | 16.70 | 16.00 | 16.70 | 0.0M |
| 2024-03-26 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-03-22 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-03-21 | 15.51 | 15.51 | 15.50 | 15.50 | 0.0M |
| 2024-03-20 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0M |
| 2024-03-19 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-03-18 | 15.50 | 15.50 | 15.25 | 15.25 | 0.0M |
| 2024-03-15 | 16.00 | 16.45 | 16.00 | 16.45 | 0.0M |
| 2024-03-14 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-03-12 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-03-05 | 15.36 | 15.36 | 15.25 | 15.25 | 0.0M |
| 2024-03-04 | 16.19 | 16.20 | 16.19 | 16.20 | 0.0M |
| 2024-03-01 | 15.51 | 15.60 | 15.50 | 15.50 | 0.0M |
| 2024-02-29 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0M |
| 2024-02-28 | 15.50 | 15.51 | 15.00 | 15.51 | 0.0M |
| 2024-02-27 | 16.19 | 16.19 | 15.26 | 16.15 | 0.0M |
| 2024-02-26 | 15.01 | 15.84 | 15.01 | 15.84 | 0.0M |
| 2024-02-23 | 15.70 | 16.00 | 15.01 | 16.00 | 0.0M |
| 2024-02-22 | 15.30 | 15.70 | 15.25 | 15.70 | 0.0M |
| 2024-02-21 | 14.51 | 15.25 | 14.51 | 15.25 | 0.0M |
| 2024-02-20 | 15.01 | 15.01 | 15.00 | 15.00 | 0.0M |
| 2024-02-19 | 16.50 | 16.50 | 15.60 | 15.60 | 0.0M |
| 2024-02-15 | 15.50 | 15.75 | 15.50 | 15.75 | 0.0M |
| 2024-02-14 | 14.73 | 14.73 | 14.72 | 14.72 | 0.0M |
| 2024-02-13 | 15.00 | 15.00 | 14.70 | 14.70 | 0.0M |
| 2024-02-12 | 15.20 | 15.20 | 15.20 | 15.20 | 0.0M |
| 2024-02-09 | 15.60 | 16.40 | 15.25 | 16.00 | 0.0M |
| 2024-02-07 | 15.60 | 15.69 | 15.30 | 15.69 | 0.0M |
| 2024-02-02 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0M |
| 2024-01-30 | 15.90 | 15.90 | 15.40 | 15.40 | 0.0M |
| 2024-01-29 | 15.30 | 15.30 | 15.30 | 15.30 | 0.0M |
| 2024-01-25 | 15.11 | 15.35 | 15.11 | 15.35 | 0.0M |
| 2024-01-24 | 15.50 | 15.99 | 15.50 | 15.99 | 0.0M |
| 2024-01-23 | 15.30 | 15.30 | 15.30 | 15.30 | 0.0M |
| 2024-01-22 | 15.20 | 15.20 | 15.20 | 15.20 | 0.0M |
| 2024-01-19 | 15.85 | 15.85 | 15.60 | 15.60 | 0.0M |
| 2024-01-18 | 16.00 | 16.00 | 15.36 | 15.36 | 0.0M |
| 2024-01-16 | 15.25 | 15.25 | 15.25 | 15.25 | 0.0M |
| 2024-01-15 | 15.30 | 15.50 | 15.30 | 15.45 | 0.0M |
| 2024-01-12 | 17.09 | 17.09 | 15.00 | 15.50 | 0.1M |
| 2024-01-11 | 15.90 | 15.90 | 15.90 | 15.90 | 0.0M |
| 2024-01-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-01-09 | 16.00 | 16.00 | 15.90 | 15.90 | 0.0M |
| 2024-01-08 | 15.80 | 16.40 | 15.71 | 16.14 | 0.0M |
| 2024-01-05 | 16.60 | 16.60 | 16.00 | 16.00 | 0.0M |
| 2024-01-04 | 15.75 | 15.85 | 15.75 | 15.75 | 0.0M |
| 2024-01-03 | 16.80 | 16.80 | 16.00 | 16.10 | 0.0M |
| 2024-01-02 | 15.75 | 16.00 | 15.75 | 16.00 | 0.0M |
| 2024-01-01 | 16.15 | 16.23 | 16.00 | 16.23 | 0.0M |