35.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 35.25 | 35.50 | 34.50 | 35.00 | 0.3M |
| 2025-09-25 | 37.00 | 37.00 | 34.30 | 35.25 | 0.7M |
| 2025-09-24 | 38.50 | 39.00 | 34.66 | 38.00 | 2.3M |
| 2025-09-23 | 37.75 | 40.50 | 37.18 | 40.50 | 0.0M |
| 2025-09-22 | 37.75 | 38.50 | 37.00 | 37.75 | 0.1M |
| 2025-09-19 | 37.75 | 38.00 | 37.28 | 37.75 | 0.1M |
| 2025-09-18 | 37.75 | 40.50 | 37.00 | 37.75 | 0.1M |
| 2025-09-17 | 37.75 | 37.98 | 37.00 | 37.75 | 0.7M |
| 2025-09-16 | 37.75 | 38.50 | 37.00 | 37.75 | 0.3M |
| 2025-09-15 | 37.75 | 38.50 | 37.00 | 37.75 | 0.0M |
| 2025-09-12 | 38.00 | 38.50 | 37.00 | 37.75 | 0.2M |
| 2025-09-11 | 38.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-09-10 | 38.00 | 39.00 | 37.00 | 38.00 | 0.0M |
| 2025-09-09 | 38.00 | 39.00 | 37.00 | 38.00 | 0.5M |
| 2025-09-08 | 38.50 | 39.00 | 37.21 | 38.00 | 0.5M |
| 2025-09-05 | 37.50 | 39.00 | 37.00 | 38.50 | 0.3M |
| 2025-09-04 | 36.25 | 37.90 | 36.00 | 37.50 | 0.7M |
| 2025-09-03 | 36.25 | 36.50 | 36.00 | 36.25 | 0.7M |
| 2025-09-02 | 37.75 | 38.00 | 36.00 | 36.25 | 1.4M |
| 2025-09-01 | 37.00 | 37.80 | 37.00 | 37.75 | 0.2M |
| 2025-08-29 | 36.75 | 37.50 | 36.30 | 37.00 | 0.4M |
| 2025-08-28 | 37.00 | 37.38 | 36.50 | 36.90 | 0.3M |
| 2025-08-27 | 38.50 | 39.00 | 36.50 | 37.00 | 0.4M |
| 2025-08-26 | 39.75 | 40.00 | 38.00 | 38.50 | 0.4M |
| 2025-08-22 | 38.75 | 41.00 | 38.00 | 39.75 | 0.3M |
| 2025-08-21 | 38.75 | 39.45 | 38.50 | 38.50 | 0.2M |
| 2025-08-20 | 38.75 | 39.30 | 38.48 | 38.75 | 0.1M |
| 2025-08-19 | 40.00 | 41.00 | 38.00 | 39.00 | 0.3M |
| 2025-08-18 | 40.00 | 40.60 | 39.10 | 40.00 | 0.1M |
| 2025-08-15 | 41.00 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-08-14 | 41.00 | 41.48 | 40.20 | 41.00 | 0.1M |
| 2025-08-13 | 40.25 | 42.00 | 40.00 | 41.00 | 0.4M |
| 2025-08-12 | 38.75 | 40.80 | 38.90 | 40.25 | 0.6M |
| 2025-08-11 | 40.00 | 40.50 | 38.00 | 38.75 | 0.4M |
| 2025-08-08 | 38.00 | 41.00 | 38.00 | 41.00 | 1.6M |
| 2025-08-07 | 33.75 | 38.40 | 33.50 | 38.00 | 2.3M |
| 2025-08-06 | 33.75 | 34.50 | 33.00 | 33.75 | 0.1M |
| 2025-08-05 | 33.50 | 35.00 | 33.00 | 33.75 | 0.3M |
| 2025-08-04 | 34.00 | 35.00 | 32.96 | 34.00 | 0.4M |
| 2025-08-01 | 34.00 | 33.65 | 33.55 | 34.00 | 0.1M |
| 2025-07-31 | 33.00 | 35.00 | 32.00 | 34.00 | 0.3M |
| 2025-07-30 | 34.50 | 35.00 | 32.00 | 33.00 | 0.5M |
| 2025-07-29 | 34.50 | 35.00 | 34.00 | 34.00 | 0.1M |
| 2025-07-28 | 34.50 | 35.00 | 34.31 | 34.50 | 0.0M |
| 2025-07-25 | 34.50 | 35.00 | 34.00 | 34.50 | 0.0M |
| 2025-07-24 | 34.50 | 34.89 | 34.00 | 34.00 | 0.0M |
| 2025-07-23 | 35.25 | 36.00 | 34.00 | 34.50 | 0.1M |
| 2025-07-22 | 36.00 | 36.00 | 34.50 | 35.25 | 0.0M |
| 2025-07-21 | 36.00 | 37.00 | 35.00 | 36.00 | 0.0M |
| 2025-07-18 | 36.25 | 37.00 | 35.00 | 36.00 | 0.1M |
| 2025-07-17 | 35.25 | 37.00 | 34.50 | 35.00 | 0.2M |
| 2025-07-16 | 37.50 | 38.00 | 34.50 | 35.25 | 0.6M |
| 2025-07-15 | 37.50 | 38.00 | 37.00 | 37.50 | 0.1M |
| 2025-07-14 | 38.25 | 39.30 | 37.00 | 37.50 | 0.4M |
| 2025-07-11 | 36.00 | 39.00 | 36.00 | 38.50 | 0.9M |
| 2025-07-10 | 35.00 | 37.00 | 35.33 | 36.00 | 0.4M |
| 2025-07-09 | 36.25 | 37.00 | 34.00 | 36.20 | 0.6M |
| 2025-07-08 | 36.25 | 37.00 | 35.50 | 36.25 | 0.2M |
| 2025-07-07 | 36.25 | 36.60 | 35.64 | 36.25 | 0.0M |
| 2025-07-04 | 36.00 | 36.70 | 35.50 | 36.25 | 0.3M |
| 2025-07-03 | 38.00 | 38.50 | 35.50 | 36.00 | 0.4M |
| 2025-07-02 | 37.75 | 38.50 | 35.55 | 38.00 | 1.0M |
| 2025-07-01 | 37.50 | 38.50 | 37.00 | 37.75 | 0.4M |
| 2025-06-30 | 37.00 | 38.00 | 36.50 | 37.50 | 1.0M |
| 2025-06-27 | 36.50 | 38.28 | 36.00 | 37.00 | 1.5M |
| 2025-06-26 | 33.00 | 37.00 | 32.14 | 36.00 | 2.0M |
| 2025-06-25 | 30.50 | 30.50 | 30.50 | 30.50 | 0.0M |
| 2025-06-24 | 30.50 | 30.67 | 30.00 | 30.50 | 0.0M |
| 2025-06-23 | 30.50 | 31.00 | 30.00 | 30.50 | 0.0M |
| 2025-06-20 | 30.50 | 30.74 | 30.05 | 30.50 | 0.1M |
| 2025-06-19 | 30.50 | 31.00 | 30.16 | 30.50 | 0.2M |
| 2025-06-18 | 31.00 | 31.40 | 30.50 | 31.00 | 0.7M |
| 2025-06-17 | 30.50 | 31.40 | 30.50 | 31.00 | 0.2M |
| 2025-06-16 | 30.50 | 30.95 | 30.42 | 30.50 | 0.1M |
| 2025-06-13 | 30.50 | 31.00 | 30.00 | 30.50 | 0.4M |
| 2025-06-12 | 30.50 | 30.80 | 30.30 | 30.50 | 0.1M |
| 2025-06-11 | 30.50 | 31.00 | 30.30 | 31.00 | 0.1M |
| 2025-06-10 | 31.00 | 30.89 | 30.00 | 30.50 | 0.3M |
| 2025-06-09 | 31.00 | 31.50 | 30.50 | 31.00 | 0.2M |
| 2025-06-06 | 31.00 | 31.40 | 30.87 | 31.00 | 0.0M |
| 2025-06-05 | 30.50 | 31.50 | 30.00 | 31.00 | 0.1M |
| 2025-06-04 | 30.50 | 31.00 | 30.00 | 30.50 | 0.1M |
| 2025-06-03 | 30.50 | 30.34 | 30.34 | 30.50 | 0.0M |
| 2025-06-02 | 30.75 | 32.00 | 30.25 | 30.50 | 0.5M |
| 2025-05-30 | 30.25 | 31.00 | 29.70 | 30.75 | 0.2M |
| 2025-05-29 | 28.00 | 31.00 | 27.50 | 30.00 | 0.8M |
| 2025-05-28 | 27.75 | 28.50 | 28.33 | 28.00 | 0.0M |
| 2025-05-27 | 28.00 | 28.50 | 27.13 | 27.75 | 0.2M |
| 2025-05-23 | 29.25 | 29.50 | 28.00 | 28.00 | 0.2M |
| 2025-05-22 | 29.25 | 29.70 | 28.50 | 29.25 | 0.1M |
| 2025-05-21 | 29.25 | 29.80 | 28.75 | 29.25 | 0.1M |
| 2025-05-20 | 29.50 | 30.00 | 28.50 | 29.25 | 0.8M |
| 2025-05-19 | 29.50 | 30.00 | 29.00 | 29.50 | 0.1M |
| 2025-05-16 | 29.50 | 29.77 | 29.00 | 29.50 | 0.2M |
| 2025-05-15 | 28.50 | 30.00 | 28.00 | 29.50 | 0.2M |
| 2025-05-14 | 28.00 | 29.00 | 28.00 | 28.50 | 0.2M |
| 2025-05-13 | 27.25 | 28.40 | 27.33 | 28.00 | 0.1M |
| 2025-05-12 | 27.25 | 27.40 | 27.15 | 27.25 | 0.1M |
| 2025-05-09 | 27.25 | 27.50 | 27.00 | 27.25 | 0.1M |
| 2025-05-08 | 27.00 | 27.50 | 27.00 | 27.25 | 0.3M |
| 2025-05-07 | 27.75 | 28.00 | 26.50 | 27.00 | 0.2M |
| 2025-05-06 | 27.75 | 28.00 | 27.60 | 27.75 | 0.2M |
| 2025-05-02 | 27.50 | 28.00 | 27.50 | 27.75 | 0.2M |
| 2025-05-01 | 27.50 | 28.00 | 27.36 | 27.50 | 0.3M |
| 2025-04-30 | 26.75 | 27.80 | 27.00 | 27.50 | 0.4M |
| 2025-04-29 | 26.00 | 27.00 | 25.95 | 26.75 | 0.2M |
| 2025-04-28 | 25.25 | 26.40 | 25.00 | 26.00 | 0.5M |
| 2025-04-25 | 24.50 | 26.00 | 24.56 | 25.25 | 0.5M |
| 2025-04-24 | 24.50 | 24.96 | 24.16 | 24.50 | 0.2M |
| 2025-04-23 | 23.75 | 24.74 | 23.00 | 24.50 | 0.4M |
| 2025-04-22 | 24.25 | 24.25 | 23.50 | 23.75 | 0.9M |
| 2025-04-17 | 24.75 | 24.60 | 24.20 | 24.25 | 0.3M |
| 2025-04-16 | 25.25 | 25.00 | 24.50 | 24.75 | 0.6M |
| 2025-04-15 | 23.75 | 25.70 | 23.28 | 25.25 | 0.4M |
| 2025-04-14 | 23.50 | 24.50 | 23.11 | 23.75 | 0.0M |
| 2025-04-11 | 24.00 | 24.00 | 23.00 | 23.50 | 0.3M |
| 2025-04-10 | 23.50 | 24.50 | 23.55 | 24.00 | 0.2M |
| 2025-04-09 | 24.00 | 24.00 | 22.57 | 23.00 | 0.3M |
| 2025-04-08 | 23.25 | 24.38 | 22.80 | 24.00 | 0.4M |
| 2025-04-07 | 22.50 | 23.60 | 21.60 | 22.50 | 0.7M |
| 2025-04-04 | 23.50 | 23.50 | 22.00 | 22.25 | 0.5M |
| 2025-04-03 | 23.50 | 23.60 | 23.00 | 23.50 | 0.1M |
| 2025-04-02 | 24.50 | 25.00 | 23.00 | 23.50 | 0.6M |
| 2025-04-01 | 24.75 | 25.50 | 24.05 | 24.50 | 0.1M |
| 2025-03-31 | 25.75 | 26.00 | 24.53 | 24.75 | 0.1M |
| 2025-03-28 | 25.75 | 25.78 | 25.51 | 25.75 | 0.0M |
| 2025-03-27 | 25.75 | 25.80 | 25.50 | 25.75 | 0.0M |
| 2025-03-26 | 25.75 | 25.80 | 25.55 | 25.75 | 0.0M |
| 2025-03-25 | 26.25 | 26.50 | 25.55 | 25.75 | 0.1M |
| 2025-03-24 | 26.75 | 26.60 | 26.18 | 26.25 | 0.0M |
| 2025-03-21 | 27.00 | 27.50 | 26.50 | 26.50 | 0.1M |
| 2025-03-20 | 26.50 | 27.44 | 26.00 | 26.40 | 0.5M |
| 2025-03-19 | 24.50 | 26.74 | 24.40 | 26.50 | 0.5M |
| 2025-03-18 | 24.50 | 25.00 | 24.00 | 24.50 | 0.2M |
| 2025-03-17 | 24.50 | 24.70 | 24.25 | 24.50 | 0.1M |
| 2025-03-14 | 25.00 | 25.17 | 24.11 | 24.50 | 0.5M |
| 2025-03-13 | 25.00 | 25.20 | 24.50 | 25.00 | 0.0M |
| 2025-03-12 | 25.00 | 25.38 | 24.66 | 25.00 | 0.2M |
| 2025-03-11 | 26.25 | 26.50 | 24.76 | 25.00 | 0.3M |
| 2025-03-10 | 26.25 | 26.50 | 26.00 | 26.25 | 0.1M |
| 2025-03-07 | 26.25 | 26.42 | 26.17 | 26.25 | 0.1M |
| 2025-03-06 | 26.50 | 26.90 | 26.15 | 26.50 | 0.4M |
| 2025-03-05 | 27.00 | 27.74 | 26.30 | 26.50 | 0.7M |
| 2025-03-04 | 28.75 | 29.50 | 26.05 | 27.50 | 0.7M |
| 2025-03-03 | 28.00 | 29.70 | 27.68 | 29.70 | 0.3M |
| 2025-02-28 | 27.75 | 28.40 | 27.50 | 28.00 | 0.7M |
| 2025-02-27 | 27.75 | 27.83 | 27.60 | 27.75 | 0.0M |
| 2025-02-26 | 27.75 | 27.61 | 27.50 | 27.75 | 0.0M |
| 2025-02-25 | 28.00 | 28.50 | 27.60 | 27.75 | 0.4M |
| 2025-02-24 | 29.00 | 29.50 | 27.55 | 27.90 | 1.0M |
| 2025-02-21 | 29.50 | 31.07 | 28.50 | 29.00 | 0.5M |
| 2025-02-20 | 31.25 | 31.50 | 29.00 | 29.50 | 0.4M |
| 2025-02-19 | 32.25 | 33.00 | 30.50 | 31.30 | 1.1M |
| 2025-02-18 | 32.25 | 33.00 | 31.50 | 32.25 | 0.0M |
| 2025-02-17 | 32.00 | 33.00 | 31.50 | 32.25 | 0.7M |
| 2025-02-14 | 32.00 | 32.50 | 31.50 | 32.00 | 0.1M |
| 2025-02-13 | 32.00 | 32.38 | 31.80 | 32.00 | 0.0M |
| 2025-02-12 | 32.50 | 32.50 | 32.00 | 32.00 | 0.2M |
| 2025-02-11 | 31.75 | 32.90 | 31.00 | 32.50 | 0.6M |
| 2025-02-10 | 30.75 | 32.40 | 30.00 | 31.75 | 1.7M |
| 2025-02-07 | 31.00 | 31.70 | 30.00 | 30.75 | 0.3M |
| 2025-02-06 | 31.25 | 32.00 | 30.50 | 31.00 | 0.6M |
| 2025-02-05 | 29.25 | 32.88 | 28.50 | 31.25 | 3.2M |
| 2025-02-04 | 27.50 | 28.00 | 27.07 | 27.75 | 0.6M |
| 2025-02-03 | 27.25 | 28.00 | 26.76 | 27.00 | 0.6M |
| 2025-01-31 | 27.00 | 28.00 | 26.60 | 27.75 | 0.3M |
| 2025-01-30 | 27.00 | 27.08 | 26.50 | 26.50 | 0.2M |
| 2025-01-29 | 27.00 | 27.25 | 26.66 | 27.00 | 0.1M |
| 2025-01-28 | 27.75 | 27.64 | 27.00 | 27.00 | 0.2M |
| 2025-01-27 | 27.25 | 27.93 | 27.32 | 27.90 | 0.4M |
| 2025-01-24 | 26.00 | 27.75 | 26.11 | 27.25 | 1.2M |
| 2025-01-23 | 25.50 | 26.70 | 25.50 | 26.70 | 0.2M |
| 2025-01-22 | 25.00 | 25.89 | 25.00 | 25.50 | 0.2M |
| 2025-01-21 | 25.00 | 25.50 | 24.78 | 25.00 | 0.1M |
| 2025-01-20 | 25.25 | 25.50 | 24.66 | 25.00 | 0.8M |
| 2025-01-17 | 25.25 | 25.35 | 25.01 | 25.25 | 0.0M |
| 2025-01-16 | 25.50 | 26.00 | 25.00 | 25.25 | 0.3M |
| 2025-01-15 | 25.00 | 26.50 | 24.50 | 26.00 | 1.1M |
| 2025-01-14 | 25.00 | 25.05 | 24.76 | 25.00 | 0.1M |
| 2025-01-13 | 24.75 | 25.50 | 24.50 | 25.00 | 0.3M |
| 2025-01-10 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0M |
| 2025-01-09 | 25.25 | 25.50 | 24.58 | 24.75 | 0.7M |
| 2025-01-08 | 24.25 | 25.88 | 24.11 | 25.25 | 1.0M |
| 2025-01-07 | 24.50 | 25.00 | 23.50 | 24.25 | 0.1M |
| 2025-01-06 | 25.00 | 25.39 | 24.50 | 24.75 | 0.4M |
| 2025-01-03 | 25.00 | 25.25 | 24.50 | 25.00 | 0.9M |
| 2025-01-02 | 25.25 | 26.00 | 24.58 | 25.00 | 1.2M |