25.15
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.95 | 19.95 | 19.50 | 19.80 | 9.7M |
| 2024-12-30 | 20.45 | 20.45 | 20.00 | 20.10 | 7.8M |
| 2024-12-27 | 20.80 | 20.80 | 20.40 | 20.60 | 3.9M |
| 2024-12-26 | 20.85 | 21.20 | 20.60 | 20.70 | 3.4M |
| 2024-12-25 | 20.85 | 21.15 | 20.70 | 20.75 | 2.6M |
| 2024-12-24 | 20.60 | 21.15 | 20.60 | 20.85 | 7.2M |
| 2024-12-23 | 20.40 | 20.75 | 20.25 | 20.40 | 3.0M |
| 2024-12-20 | 20.75 | 20.85 | 20.20 | 20.20 | 8.8M |
| 2024-12-19 | 20.50 | 20.95 | 20.45 | 20.85 | 4.2M |
| 2024-12-18 | 20.50 | 21.15 | 20.40 | 20.95 | 5.3M |
| 2024-12-17 | 20.50 | 20.95 | 20.45 | 20.50 | 7.3M |
| 2024-12-16 | 20.50 | 20.80 | 20.25 | 20.30 | 7.4M |
| 2024-12-13 | 20.60 | 20.70 | 20.25 | 20.35 | 6.9M |
| 2024-12-12 | 21.30 | 21.45 | 20.65 | 20.75 | 8.8M |
| 2024-12-11 | 21.90 | 21.90 | 21.00 | 21.00 | 11.4M |
| 2024-12-10 | 22.20 | 22.55 | 21.90 | 21.90 | 8.2M |
| 2024-12-09 | 22.20 | 22.45 | 22.05 | 22.20 | 13.0M |
| 2024-12-06 | 21.55 | 23.35 | 21.55 | 22.65 | 32.0M |
| 2024-12-05 | 21.70 | 22.15 | 21.40 | 21.50 | 16.4M |
| 2024-12-04 | 20.80 | 21.95 | 20.80 | 21.90 | 21.7M |
| 2024-12-03 | 20.45 | 20.80 | 20.30 | 20.45 | 8.2M |
| 2024-12-02 | 21.05 | 21.35 | 20.15 | 20.20 | 17.8M |
| 2024-11-29 | 21.00 | 21.00 | 20.70 | 20.95 | 4.5M |
| 2024-11-28 | 21.30 | 21.40 | 20.75 | 21.30 | 5.7M |
| 2024-11-27 | 21.90 | 22.00 | 21.20 | 21.30 | 6.1M |
| 2024-11-26 | 21.75 | 22.15 | 21.55 | 22.10 | 4.8M |
| 2024-11-25 | 21.85 | 21.90 | 21.55 | 21.75 | 5.4M |
| 2024-11-22 | 21.60 | 21.90 | 21.60 | 21.60 | 3.1M |
| 2024-11-21 | 21.35 | 21.70 | 21.25 | 21.50 | 3.0M |
| 2024-11-20 | 21.80 | 21.85 | 21.35 | 21.40 | 3.7M |
| 2024-11-19 | 21.80 | 21.95 | 21.45 | 21.70 | 4.4M |
| 2024-11-18 | 21.60 | 21.95 | 21.40 | 21.85 | 5.7M |
| 2024-11-15 | 21.15 | 21.75 | 21.15 | 21.60 | 5.7M |
| 2024-11-14 | 22.05 | 22.05 | 21.00 | 21.00 | 14.7M |
| 2024-11-13 | 22.05 | 22.20 | 22.00 | 22.00 | 5.8M |
| 2024-11-12 | 22.15 | 22.35 | 21.95 | 22.20 | 6.3M |
| 2024-11-11 | 22.55 | 22.55 | 22.05 | 22.20 | 13.0M |
| 2024-11-08 | 23.30 | 23.40 | 22.65 | 22.80 | 8.0M |
| 2024-11-07 | 22.35 | 23.30 | 22.30 | 23.30 | 11.3M |
| 2024-11-06 | 22.40 | 22.50 | 22.15 | 22.30 | 6.8M |
| 2024-11-05 | 22.05 | 22.65 | 22.05 | 22.40 | 11.8M |
| 2024-11-04 | 22.95 | 22.95 | 22.15 | 22.20 | 16.5M |
| 2024-11-01 | 23.50 | 23.55 | 22.20 | 22.90 | 28.7M |
| 2024-10-30 | 25.10 | 25.25 | 24.00 | 24.15 | 26.6M |
| 2024-10-29 | 25.60 | 25.65 | 25.20 | 25.55 | 6.6M |
| 2024-10-28 | 25.50 | 25.50 | 25.20 | 25.40 | 4.1M |
| 2024-10-25 | 25.55 | 25.80 | 25.40 | 25.45 | 4.0M |
| 2024-10-24 | 25.70 | 25.70 | 25.55 | 25.55 | 3.6M |
| 2024-10-23 | 26.15 | 26.40 | 25.80 | 25.80 | 5.6M |
| 2024-10-22 | 26.35 | 26.35 | 26.05 | 26.25 | 2.7M |
| 2024-10-21 | 26.00 | 26.45 | 26.00 | 26.40 | 4.1M |
| 2024-10-18 | 26.20 | 26.35 | 26.00 | 26.00 | 3.6M |
| 2024-10-17 | 25.90 | 26.45 | 25.85 | 26.25 | 4.6M |
| 2024-10-16 | 25.65 | 26.10 | 25.35 | 25.75 | 13.5M |
| 2024-10-15 | 25.70 | 26.00 | 25.60 | 25.75 | 4.2M |
| 2024-10-14 | 25.60 | 25.80 | 25.40 | 25.60 | 6.2M |
| 2024-10-11 | 26.20 | 26.20 | 25.75 | 25.80 | 3.6M |
| 2024-10-09 | 26.30 | 26.30 | 25.80 | 25.80 | 5.7M |
| 2024-10-08 | 26.40 | 26.60 | 26.00 | 26.05 | 4.2M |
| 2024-10-07 | 26.40 | 26.50 | 26.05 | 26.40 | 6.7M |
| 2024-10-04 | 26.60 | 26.85 | 26.30 | 26.35 | 4.8M |
| 2024-10-01 | 26.95 | 27.10 | 26.50 | 26.60 | 5.2M |
| 2024-09-30 | 27.00 | 27.35 | 26.70 | 26.80 | 6.0M |
| 2024-09-27 | 27.15 | 27.60 | 27.05 | 27.35 | 14.5M |
| 2024-09-26 | 26.90 | 27.35 | 26.75 | 26.80 | 12.5M |
| 2024-09-25 | 26.35 | 26.80 | 26.30 | 26.45 | 6.6M |
| 2024-09-24 | 26.35 | 26.55 | 26.05 | 26.15 | 6.0M |
| 2024-09-23 | 26.05 | 26.40 | 26.00 | 26.25 | 5.4M |
| 2024-09-20 | 26.20 | 26.50 | 25.80 | 25.80 | 8.3M |
| 2024-09-19 | 26.10 | 26.20 | 25.75 | 26.00 | 6.7M |
| 2024-09-18 | 26.65 | 26.70 | 26.00 | 26.00 | 6.3M |
| 2024-09-16 | 26.25 | 26.65 | 26.10 | 26.35 | 7.6M |
| 2024-09-13 | 25.70 | 26.20 | 25.45 | 26.20 | 8.5M |
| 2024-09-12 | 25.90 | 25.95 | 25.45 | 25.60 | 7.3M |
| 2024-09-11 | 24.70 | 25.45 | 24.65 | 25.35 | 7.4M |
| 2024-09-10 | 25.90 | 25.90 | 24.50 | 24.55 | 19.1M |
| 2024-09-09 | 25.20 | 26.05 | 25.20 | 25.70 | 6.2M |
| 2024-09-06 | 25.65 | 25.90 | 25.50 | 25.55 | 8.9M |
| 2024-09-05 | 26.35 | 26.70 | 25.60 | 25.65 | 14.1M |
| 2024-09-04 | 26.15 | 26.55 | 25.65 | 26.15 | 15.4M |
| 2024-09-03 | 27.65 | 27.85 | 27.10 | 27.10 | 7.6M |
| 2024-09-02 | 28.10 | 28.10 | 27.45 | 27.65 | 8.7M |
| 2024-08-30 | 27.80 | 27.95 | 27.70 | 27.70 | 6.6M |
| 2024-08-29 | 27.20 | 27.75 | 27.15 | 27.65 | 4.2M |
| 2024-08-28 | 27.85 | 27.85 | 27.30 | 27.40 | 5.4M |
| 2024-08-27 | 27.70 | 27.85 | 27.40 | 27.70 | 5.6M |
| 2024-08-26 | 27.30 | 28.10 | 27.30 | 27.80 | 12.9M |
| 2024-08-23 | 27.55 | 27.55 | 26.80 | 27.20 | 10.7M |
| 2024-08-22 | 27.70 | 27.85 | 27.50 | 27.75 | 4.5M |
| 2024-08-21 | 28.00 | 28.00 | 27.50 | 27.55 | 6.6M |
| 2024-08-20 | 27.70 | 28.00 | 27.70 | 27.90 | 8.1M |
| 2024-08-19 | 27.85 | 27.85 | 27.20 | 27.55 | 10.5M |
| 2024-08-16 | 28.15 | 28.30 | 27.80 | 27.80 | 10.9M |
| 2024-08-15 | 28.15 | 28.25 | 27.65 | 27.80 | 11.9M |
| 2024-08-14 | 28.10 | 28.40 | 27.90 | 28.05 | 18.5M |
| 2024-08-13 | 27.85 | 27.85 | 27.30 | 27.85 | 13.7M |
| 2024-08-12 | 27.50 | 28.15 | 27.45 | 27.60 | 15.3M |
| 2024-08-09 | 27.50 | 28.20 | 27.35 | 27.35 | 21.0M |
| 2024-08-08 | 26.95 | 27.30 | 26.50 | 27.00 | 15.8M |
| 2024-08-07 | 26.50 | 27.35 | 26.20 | 26.90 | 25.1M |
| 2024-08-06 | 28.20 | 28.40 | 25.15 | 26.50 | 56.5M |
| 2024-08-05 | 27.00 | 28.80 | 26.45 | 27.50 | 74.4M |
| 2024-08-02 | 29.00 | 29.20 | 28.10 | 28.15 | 43.3M |
| 2024-08-01 | 30.45 | 31.00 | 29.70 | 29.75 | 159.7M |
| 2024-07-31 | 26.60 | 29.40 | 26.55 | 29.40 | 114.1M |
| 2024-07-30 | 26.85 | 27.45 | 26.00 | 26.75 | 43.7M |
| 2024-07-29 | 26.20 | 26.60 | 25.80 | 26.00 | 10.6M |
| 2024-07-26 | 25.70 | 26.00 | 25.20 | 25.70 | 12.8M |
| 2024-07-23 | 26.40 | 26.55 | 26.00 | 26.00 | 8.4M |
| 2024-07-22 | 26.40 | 26.60 | 25.80 | 26.00 | 13.7M |
| 2024-07-19 | 27.60 | 27.60 | 26.35 | 26.35 | 19.2M |
| 2024-07-18 | 27.80 | 28.10 | 27.35 | 27.65 | 15.0M |
| 2024-07-17 | 27.80 | 28.35 | 27.65 | 27.90 | 12.8M |
| 2024-07-16 | 27.95 | 28.05 | 27.50 | 27.55 | 7.5M |
| 2024-07-15 | 28.25 | 28.30 | 27.70 | 27.70 | 10.0M |
| 2024-07-12 | 27.95 | 28.45 | 27.70 | 28.15 | 13.9M |
| 2024-07-11 | 27.20 | 28.50 | 27.05 | 28.25 | 32.0M |
| 2024-07-10 | 27.55 | 27.60 | 27.05 | 27.05 | 8.8M |
| 2024-07-09 | 28.20 | 28.25 | 27.20 | 27.60 | 22.4M |
| 2024-07-08 | 28.00 | 28.40 | 27.55 | 28.20 | 31.4M |
| 2024-07-05 | 27.40 | 28.25 | 27.00 | 27.85 | 39.4M |
| 2024-07-04 | 27.00 | 27.45 | 26.80 | 27.40 | 38.3M |
| 2024-07-03 | 26.50 | 27.10 | 26.30 | 26.80 | 38.2M |
| 2024-07-02 | 26.00 | 26.60 | 25.45 | 26.60 | 31.1M |
| 2024-07-01 | 26.15 | 26.60 | 25.60 | 25.95 | 45.4M |
| 2024-06-28 | 26.20 | 26.20 | 25.70 | 26.05 | 51.2M |
| 2024-06-27 | 26.10 | 26.10 | 25.85 | 26.10 | 9.4M |
| 2024-06-26 | 26.70 | 26.85 | 26.25 | 26.30 | 6.3M |
| 2024-06-25 | 27.05 | 27.05 | 26.45 | 26.65 | 6.7M |
| 2024-06-24 | 27.00 | 27.05 | 26.80 | 26.95 | 8.4M |
| 2024-06-21 | 27.15 | 27.45 | 27.05 | 27.45 | 15.4M |
| 2024-06-20 | 27.10 | 27.50 | 27.00 | 27.15 | 9.4M |
| 2024-06-19 | 27.65 | 28.00 | 27.05 | 27.05 | 15.2M |
| 2024-06-18 | 27.00 | 27.50 | 26.55 | 27.45 | 16.6M |
| 2024-06-17 | 26.15 | 26.80 | 26.10 | 26.75 | 12.9M |
| 2024-06-14 | 26.25 | 26.25 | 26.00 | 26.00 | 6.9M |
| 2024-06-13 | 26.15 | 26.50 | 25.95 | 26.25 | 8.4M |
| 2024-06-12 | 26.30 | 26.35 | 25.95 | 26.05 | 6.1M |
| 2024-06-11 | 26.60 | 26.70 | 26.10 | 26.30 | 7.1M |
| 2024-06-07 | 26.30 | 26.55 | 26.15 | 26.40 | 7.0M |
| 2024-06-06 | 26.25 | 26.50 | 26.00 | 26.30 | 8.2M |
| 2024-06-05 | 26.50 | 26.65 | 26.15 | 26.15 | 8.9M |
| 2024-06-04 | 26.65 | 26.70 | 26.00 | 26.50 | 11.4M |
| 2024-06-03 | 27.20 | 27.25 | 26.55 | 26.60 | 10.2M |
| 2024-05-31 | 26.70 | 27.20 | 26.65 | 27.15 | 7.8M |
| 2024-05-30 | 26.95 | 27.00 | 26.70 | 26.70 | 4.7M |
| 2024-05-29 | 27.40 | 27.40 | 27.00 | 27.00 | 5.4M |
| 2024-05-28 | 26.95 | 27.60 | 26.70 | 27.45 | 10.3M |
| 2024-05-27 | 26.60 | 27.00 | 26.55 | 26.85 | 5.6M |
| 2024-05-24 | 26.55 | 26.70 | 26.45 | 26.50 | 5.1M |
| 2024-05-23 | 27.20 | 27.30 | 26.70 | 26.70 | 8.2M |
| 2024-05-22 | 27.25 | 27.50 | 27.10 | 27.20 | 6.6M |
| 2024-05-21 | 27.70 | 28.10 | 27.30 | 27.40 | 8.3M |
| 2024-05-20 | 27.30 | 27.80 | 27.30 | 27.70 | 9.7M |
| 2024-05-17 | 27.20 | 27.50 | 27.20 | 27.30 | 7.1M |
| 2024-05-16 | 27.30 | 27.40 | 27.10 | 27.20 | 7.2M |
| 2024-05-15 | 27.50 | 27.60 | 27.05 | 27.10 | 7.0M |
| 2024-05-14 | 27.05 | 27.55 | 26.90 | 27.40 | 8.2M |
| 2024-05-13 | 27.10 | 27.20 | 26.85 | 27.05 | 4.5M |
| 2024-05-10 | 26.50 | 27.15 | 26.40 | 26.90 | 9.3M |
| 2024-05-09 | 27.10 | 27.10 | 26.35 | 26.35 | 5.9M |
| 2024-05-08 | 26.85 | 27.00 | 26.65 | 27.00 | 3.7M |
| 2024-05-07 | 27.10 | 27.25 | 26.80 | 26.95 | 6.5M |
| 2024-05-06 | 27.60 | 27.70 | 26.85 | 26.90 | 11.3M |
| 2024-05-03 | 27.00 | 27.60 | 26.95 | 27.20 | 11.9M |
| 2024-05-02 | 27.25 | 27.25 | 26.30 | 26.70 | 14.1M |
| 2024-04-30 | 26.85 | 27.60 | 26.70 | 27.60 | 12.7M |
| 2024-04-29 | 26.20 | 26.80 | 26.20 | 26.80 | 10.3M |
| 2024-04-26 | 25.90 | 26.10 | 25.80 | 26.00 | 5.3M |
| 2024-04-25 | 26.05 | 26.10 | 25.85 | 25.85 | 6.1M |
| 2024-04-24 | 26.25 | 26.25 | 25.95 | 26.20 | 9.3M |
| 2024-04-23 | 26.15 | 26.50 | 25.90 | 25.95 | 7.1M |
| 2024-04-22 | 26.05 | 26.40 | 25.80 | 26.10 | 8.8M |
| 2024-04-19 | 26.15 | 26.30 | 25.10 | 25.95 | 18.4M |
| 2024-04-18 | 26.40 | 26.40 | 26.05 | 26.25 | 10.4M |
| 2024-04-17 | 26.45 | 26.55 | 26.35 | 26.40 | 5.8M |
| 2024-04-16 | 26.70 | 26.70 | 26.00 | 26.30 | 13.6M |
| 2024-04-15 | 26.90 | 26.90 | 26.65 | 26.70 | 9.2M |
| 2024-04-12 | 27.40 | 27.55 | 26.90 | 26.90 | 8.5M |
| 2024-04-11 | 27.80 | 27.85 | 27.30 | 27.40 | 6.3M |
| 2024-04-10 | 27.70 | 28.15 | 27.60 | 27.85 | 7.4M |
| 2024-04-09 | 27.85 | 27.90 | 27.55 | 27.85 | 6.8M |
| 2024-04-08 | 27.35 | 27.95 | 27.30 | 27.80 | 14.7M |
| 2024-04-03 | 27.45 | 27.45 | 27.05 | 27.15 | 4.0M |
| 2024-04-02 | 27.40 | 27.70 | 27.15 | 27.45 | 8.3M |
| 2024-04-01 | 26.80 | 27.40 | 26.65 | 27.30 | 8.5M |
| 2024-03-29 | 26.85 | 26.95 | 26.70 | 26.70 | 3.4M |
| 2024-03-28 | 26.90 | 26.95 | 26.60 | 26.65 | 5.3M |
| 2024-03-27 | 26.80 | 26.95 | 26.65 | 26.70 | 6.4M |
| 2024-03-26 | 27.00 | 27.35 | 26.75 | 26.75 | 8.3M |
| 2024-03-25 | 27.50 | 27.65 | 26.85 | 26.85 | 11.6M |
| 2024-03-22 | 27.45 | 27.85 | 27.40 | 27.45 | 12.7M |
| 2024-03-21 | 27.10 | 27.60 | 27.05 | 27.05 | 12.4M |
| 2024-03-20 | 26.60 | 26.90 | 26.45 | 26.45 | 6.6M |
| 2024-03-19 | 26.70 | 27.10 | 26.60 | 26.60 | 7.0M |
| 2024-03-18 | 26.70 | 26.90 | 26.40 | 26.70 | 7.0M |
| 2024-03-15 | 26.70 | 27.00 | 26.60 | 26.75 | 6.5M |
| 2024-03-14 | 27.00 | 27.00 | 26.70 | 26.70 | 6.6M |
| 2024-03-13 | 27.65 | 27.80 | 26.90 | 26.95 | 9.9M |
| 2024-03-12 | 27.70 | 27.75 | 27.45 | 27.55 | 4.1M |
| 2024-03-11 | 27.25 | 27.65 | 27.20 | 27.45 | 5.3M |
| 2024-03-08 | 27.30 | 27.75 | 27.10 | 27.25 | 10.8M |
| 2024-03-07 | 27.85 | 28.15 | 27.30 | 27.30 | 10.1M |
| 2024-03-06 | 27.80 | 27.90 | 27.65 | 27.80 | 4.8M |
| 2024-03-05 | 28.35 | 28.45 | 27.80 | 27.90 | 9.4M |
| 2024-03-04 | 28.40 | 28.85 | 28.30 | 28.35 | 5.0M |
| 2024-03-01 | 28.45 | 28.50 | 28.20 | 28.20 | 3.6M |
| 2024-02-29 | 28.25 | 28.45 | 28.00 | 28.45 | 4.9M |
| 2024-02-27 | 28.35 | 28.55 | 28.00 | 28.20 | 4.6M |
| 2024-02-26 | 28.60 | 28.65 | 28.20 | 28.25 | 8.1M |
| 2024-02-23 | 29.20 | 29.30 | 28.70 | 28.70 | 4.2M |
| 2024-02-22 | 28.80 | 29.15 | 28.80 | 29.00 | 3.8M |
| 2024-02-21 | 28.60 | 28.80 | 28.40 | 28.75 | 7.7M |
| 2024-02-20 | 29.15 | 29.15 | 28.60 | 28.75 | 6.4M |
| 2024-02-19 | 29.00 | 29.30 | 28.90 | 29.15 | 4.8M |
| 2024-02-16 | 28.75 | 29.10 | 28.60 | 29.00 | 8.1M |
| 2024-02-15 | 28.50 | 28.80 | 28.40 | 28.55 | 6.4M |
| 2024-02-05 | 28.55 | 28.65 | 28.35 | 28.50 | 10.3M |
| 2024-02-02 | 28.95 | 29.00 | 28.40 | 28.70 | 9.3M |
| 2024-02-01 | 28.85 | 28.90 | 28.55 | 28.90 | 10.1M |
| 2024-01-31 | 28.60 | 29.75 | 28.30 | 29.20 | 18.5M |
| 2024-01-30 | 29.55 | 29.55 | 28.85 | 28.85 | 13.2M |
| 2024-01-29 | 30.55 | 30.55 | 29.50 | 29.50 | 15.8M |
| 2024-01-26 | 30.10 | 30.55 | 29.90 | 30.55 | 8.1M |
| 2024-01-25 | 30.30 | 30.50 | 30.00 | 30.00 | 2.9M |
| 2024-01-24 | 30.40 | 30.75 | 30.10 | 30.10 | 4.8M |
| 2024-01-23 | 30.05 | 30.50 | 30.00 | 30.30 | 6.6M |
| 2024-01-22 | 29.70 | 30.45 | 29.70 | 30.05 | 6.4M |
| 2024-01-19 | 29.25 | 29.75 | 29.20 | 29.70 | 4.7M |
| 2024-01-18 | 29.00 | 29.35 | 28.80 | 29.00 | 6.6M |
| 2024-01-17 | 29.70 | 29.85 | 29.00 | 29.00 | 11.2M |
| 2024-01-16 | 30.00 | 30.25 | 29.80 | 29.90 | 7.5M |
| 2024-01-15 | 30.40 | 30.55 | 30.05 | 30.30 | 6.4M |
| 2024-01-12 | 30.40 | 30.65 | 30.25 | 30.35 | 4.6M |
| 2024-01-11 | 30.10 | 30.45 | 30.00 | 30.25 | 4.1M |
| 2024-01-10 | 30.25 | 30.30 | 29.85 | 30.05 | 4.8M |
| 2024-01-09 | 31.00 | 31.10 | 30.25 | 30.25 | 5.4M |
| 2024-01-08 | 30.80 | 31.05 | 30.50 | 30.80 | 9.3M |
| 2024-01-05 | 31.35 | 31.80 | 31.05 | 31.05 | 6.0M |
| 2024-01-04 | 31.40 | 31.40 | 30.90 | 31.20 | 7.9M |
| 2024-01-03 | 31.15 | 31.55 | 30.75 | 31.40 | 12.2M |
| 2024-01-02 | 31.50 | 31.85 | 31.05 | 31.40 | 11.2M |