28.28
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.25 | 24.57 | 22.96 | 23.10 | 23.5M |
| 2024-12-30 | 22.90 | 26.95 | 22.26 | 24.66 | 33.6M |
| 2024-12-27 | 23.41 | 24.27 | 22.84 | 23.04 | 20.3M |
| 2024-12-26 | 22.30 | 24.50 | 22.30 | 23.80 | 23.5M |
| 2024-12-25 | 22.10 | 23.48 | 21.48 | 22.84 | 16.3M |
| 2024-12-24 | 22.00 | 22.78 | 20.72 | 22.52 | 14.5M |
| 2024-12-23 | 22.95 | 23.30 | 21.90 | 22.03 | 12.2M |
| 2024-12-20 | 22.33 | 24.05 | 22.10 | 22.83 | 20.6M |
| 2024-12-19 | 20.88 | 22.88 | 20.60 | 22.64 | 18.2M |
| 2024-12-18 | 20.27 | 22.22 | 19.26 | 21.31 | 13.9M |
| 2024-12-17 | 22.00 | 22.14 | 20.15 | 20.21 | 15.2M |
| 2024-12-16 | 22.80 | 23.37 | 22.28 | 22.70 | 15.4M |
| 2024-12-13 | 21.69 | 23.46 | 21.48 | 22.87 | 19.3M |
| 2024-12-12 | 21.90 | 22.12 | 21.48 | 21.70 | 7.6M |
| 2024-12-11 | 20.90 | 22.19 | 20.87 | 21.94 | 13.0M |
| 2024-12-10 | 21.21 | 21.72 | 20.90 | 21.05 | 9.7M |
| 2024-12-09 | 21.00 | 21.25 | 20.55 | 20.65 | 6.5M |
| 2024-12-06 | 20.98 | 21.20 | 20.53 | 21.07 | 6.9M |
| 2024-12-05 | 20.92 | 21.27 | 20.81 | 21.07 | 5.2M |
| 2024-12-04 | 21.41 | 21.94 | 21.00 | 21.12 | 6.5M |
| 2024-12-03 | 21.47 | 21.62 | 20.90 | 21.20 | 6.4M |
| 2024-12-02 | 20.94 | 21.70 | 20.94 | 21.50 | 10.8M |
| 2024-11-29 | 21.55 | 22.35 | 21.21 | 21.90 | 9.0M |
| 2024-11-28 | 21.90 | 22.47 | 21.67 | 21.79 | 8.1M |
| 2024-11-27 | 22.50 | 22.50 | 21.48 | 22.03 | 9.3M |
| 2024-11-26 | 21.55 | 21.93 | 21.02 | 21.11 | 7.4M |
| 2024-11-25 | 21.50 | 22.22 | 21.28 | 21.97 | 9.4M |
| 2024-11-22 | 21.79 | 23.63 | 21.49 | 21.71 | 13.5M |
| 2024-11-21 | 22.50 | 22.85 | 21.65 | 21.93 | 11.2M |
| 2024-11-20 | 22.00 | 23.69 | 21.85 | 22.94 | 14.6M |
| 2024-11-19 | 22.51 | 22.93 | 20.62 | 22.46 | 18.4M |
| 2024-11-18 | 24.28 | 25.80 | 22.07 | 23.76 | 22.9M |
| 2024-11-15 | 22.41 | 25.23 | 22.37 | 23.61 | 19.5M |
| 2024-11-14 | 23.75 | 23.95 | 22.47 | 22.63 | 7.3M |
| 2024-11-13 | 23.26 | 23.72 | 22.76 | 23.72 | 8.2M |
| 2024-11-12 | 23.78 | 24.36 | 23.15 | 23.39 | 11.1M |
| 2024-11-11 | 22.98 | 23.88 | 22.96 | 23.80 | 11.5M |
| 2024-11-08 | 22.87 | 23.61 | 22.80 | 22.88 | 9.8M |
| 2024-11-07 | 22.11 | 22.84 | 21.97 | 22.78 | 7.4M |
| 2024-11-06 | 22.39 | 22.77 | 21.69 | 22.20 | 8.8M |
| 2024-11-05 | 21.65 | 22.65 | 21.61 | 22.38 | 6.6M |
| 2024-11-04 | 20.93 | 21.77 | 20.90 | 21.75 | 5.0M |
| 2024-11-01 | 23.10 | 23.39 | 21.13 | 21.25 | 11.3M |
| 2024-10-31 | 22.87 | 23.56 | 22.66 | 23.40 | 8.8M |
| 2024-10-30 | 22.68 | 23.10 | 22.40 | 23.05 | 9.0M |
| 2024-10-29 | 24.37 | 24.40 | 23.18 | 23.23 | 13.9M |
| 2024-10-28 | 24.15 | 24.57 | 23.39 | 24.56 | 17.7M |
| 2024-10-25 | 25.96 | 26.28 | 24.61 | 24.97 | 26.6M |
| 2024-10-24 | 23.01 | 24.92 | 22.56 | 24.49 | 20.6M |
| 2024-10-23 | 22.88 | 23.69 | 22.56 | 23.00 | 9.1M |
| 2024-10-22 | 22.87 | 23.40 | 22.48 | 22.90 | 9.2M |
| 2024-10-21 | 22.95 | 24.05 | 22.58 | 23.10 | 15.0M |
| 2024-10-18 | 21.10 | 23.19 | 20.67 | 22.61 | 11.5M |
| 2024-10-17 | 21.00 | 21.35 | 20.78 | 20.80 | 6.4M |
| 2024-10-16 | 20.52 | 21.10 | 20.50 | 20.72 | 6.7M |
| 2024-10-15 | 21.50 | 22.36 | 21.05 | 21.11 | 9.8M |
| 2024-10-14 | 21.17 | 21.97 | 20.70 | 21.87 | 8.5M |
| 2024-10-11 | 22.19 | 22.76 | 20.68 | 21.10 | 9.2M |
| 2024-10-10 | 24.98 | 25.01 | 22.40 | 22.86 | 13.5M |
| 2024-10-09 | 25.09 | 29.00 | 23.24 | 24.55 | 22.9M |
| 2024-10-08 | 26.19 | 26.39 | 23.21 | 26.39 | 22.5M |
| 2024-09-30 | 19.50 | 22.22 | 19.20 | 21.99 | 15.6M |
| 2024-09-27 | 17.56 | 19.16 | 17.56 | 18.83 | 12.1M |
| 2024-09-26 | 16.83 | 17.68 | 16.81 | 17.54 | 8.9M |
| 2024-09-25 | 16.70 | 17.17 | 16.61 | 16.76 | 5.9M |
| 2024-09-24 | 15.73 | 16.60 | 15.42 | 16.60 | 6.3M |
| 2024-09-23 | 15.55 | 15.84 | 15.43 | 15.64 | 2.5M |
| 2024-09-20 | 15.75 | 15.96 | 15.46 | 15.59 | 3.1M |
| 2024-09-19 | 15.40 | 15.85 | 15.33 | 15.75 | 3.7M |
| 2024-09-18 | 15.91 | 16.05 | 15.15 | 15.30 | 3.9M |
| 2024-09-13 | 16.20 | 16.78 | 15.78 | 15.78 | 5.1M |
| 2024-09-12 | 16.50 | 16.56 | 16.08 | 16.14 | 2.6M |
| 2024-09-11 | 16.43 | 16.52 | 16.27 | 16.37 | 2.5M |
| 2024-09-10 | 16.27 | 16.57 | 15.89 | 16.45 | 3.7M |
| 2024-09-09 | 16.03 | 16.54 | 15.80 | 16.27 | 4.1M |
| 2024-09-06 | 16.69 | 17.50 | 16.25 | 16.34 | 6.0M |
| 2024-09-05 | 16.75 | 16.92 | 16.52 | 16.72 | 3.2M |
| 2024-09-04 | 16.39 | 16.86 | 16.33 | 16.63 | 3.3M |
| 2024-09-03 | 16.36 | 16.77 | 16.31 | 16.75 | 4.0M |
| 2024-09-02 | 17.25 | 17.25 | 16.35 | 16.40 | 5.7M |
| 2024-08-30 | 16.48 | 17.60 | 16.36 | 17.26 | 7.6M |
| 2024-08-29 | 16.15 | 16.60 | 15.86 | 16.45 | 4.7M |
| 2024-08-28 | 16.28 | 16.57 | 15.87 | 16.24 | 4.7M |
| 2024-08-27 | 17.10 | 17.10 | 16.20 | 16.33 | 6.0M |
| 2024-08-26 | 16.75 | 17.53 | 16.59 | 17.11 | 6.3M |
| 2024-08-23 | 17.02 | 17.55 | 16.74 | 16.90 | 7.0M |
| 2024-08-22 | 17.90 | 18.39 | 17.05 | 17.26 | 9.4M |
| 2024-08-21 | 17.20 | 19.65 | 17.19 | 18.33 | 13.9M |
| 2024-08-20 | 18.15 | 18.34 | 17.40 | 17.53 | 11.4M |
| 2024-08-19 | 19.01 | 19.35 | 17.94 | 18.06 | 14.2M |
| 2024-08-16 | 20.41 | 20.65 | 19.61 | 19.70 | 22.5M |
| 2024-08-15 | 18.25 | 21.80 | 18.17 | 21.30 | 26.5M |
| 2024-08-14 | 16.51 | 19.70 | 16.42 | 18.43 | 14.3M |
| 2024-08-13 | 16.29 | 16.56 | 16.20 | 16.47 | 2.9M |
| 2024-08-12 | 16.55 | 16.90 | 16.21 | 16.45 | 4.6M |
| 2024-08-09 | 17.31 | 17.49 | 16.98 | 16.99 | 2.7M |
| 2024-08-08 | 17.49 | 17.50 | 16.85 | 17.19 | 4.3M |
| 2024-08-07 | 17.39 | 18.07 | 17.16 | 17.55 | 5.7M |
| 2024-08-06 | 16.55 | 17.29 | 16.55 | 17.22 | 5.9M |
| 2024-08-05 | 17.35 | 17.62 | 16.20 | 16.23 | 6.0M |
| 2024-08-02 | 17.98 | 18.24 | 17.54 | 17.55 | 3.8M |
| 2024-08-01 | 18.15 | 18.45 | 17.88 | 18.25 | 4.6M |
| 2024-07-31 | 17.14 | 18.16 | 17.07 | 18.09 | 5.4M |
| 2024-07-30 | 16.88 | 17.45 | 16.70 | 17.21 | 3.9M |
| 2024-07-29 | 17.07 | 17.25 | 16.78 | 17.02 | 3.4M |
| 2024-07-26 | 17.14 | 17.39 | 16.90 | 17.05 | 3.4M |
| 2024-07-25 | 17.29 | 17.57 | 16.90 | 17.16 | 3.3M |
| 2024-07-24 | 17.50 | 17.97 | 17.30 | 17.34 | 3.4M |
| 2024-07-23 | 18.17 | 18.38 | 17.67 | 17.67 | 3.8M |
| 2024-07-22 | 18.01 | 18.56 | 17.92 | 18.35 | 4.9M |
| 2024-07-19 | 17.07 | 18.13 | 16.90 | 17.82 | 5.2M |
| 2024-07-18 | 17.49 | 17.49 | 16.70 | 17.11 | 5.1M |
| 2024-07-17 | 18.43 | 18.55 | 17.61 | 17.63 | 4.4M |
| 2024-07-16 | 17.80 | 18.50 | 17.70 | 18.43 | 4.3M |
| 2024-07-15 | 17.81 | 18.36 | 17.77 | 17.94 | 3.6M |
| 2024-07-12 | 18.53 | 18.59 | 17.80 | 18.04 | 4.4M |
| 2024-07-11 | 18.25 | 18.57 | 17.98 | 18.54 | 4.5M |
| 2024-07-10 | 18.13 | 18.28 | 17.82 | 17.94 | 3.6M |
| 2024-07-09 | 18.35 | 18.44 | 17.52 | 18.28 | 6.1M |
| 2024-07-08 | 18.75 | 18.82 | 17.95 | 18.11 | 4.7M |
| 2024-07-05 | 18.00 | 18.84 | 17.53 | 18.70 | 6.6M |
| 2024-07-04 | 19.44 | 19.58 | 17.96 | 18.01 | 8.2M |
| 2024-07-03 | 19.80 | 19.86 | 19.00 | 19.45 | 5.2M |
| 2024-07-02 | 20.06 | 20.39 | 19.77 | 19.89 | 3.8M |
| 2024-07-01 | 20.22 | 20.50 | 19.64 | 20.08 | 4.9M |
| 2024-06-28 | 20.02 | 20.70 | 19.80 | 20.19 | 4.7M |
| 2024-06-27 | 20.59 | 21.00 | 20.20 | 20.23 | 5.5M |
| 2024-06-26 | 20.00 | 20.68 | 19.50 | 20.67 | 6.6M |
| 2024-06-25 | 21.75 | 22.00 | 19.95 | 20.16 | 8.2M |
| 2024-06-24 | 22.78 | 22.88 | 21.56 | 21.73 | 6.2M |
| 2024-06-21 | 22.49 | 23.21 | 22.16 | 23.07 | 5.0M |
| 2024-06-20 | 23.66 | 24.20 | 22.94 | 22.96 | 6.1M |
| 2024-06-19 | 24.10 | 24.57 | 23.50 | 24.06 | 7.5M |
| 2024-06-18 | 24.00 | 24.40 | 23.73 | 23.97 | 5.6M |
| 2024-06-17 | 23.90 | 24.31 | 23.21 | 24.03 | 6.5M |
| 2024-06-14 | 24.09 | 24.49 | 23.40 | 24.07 | 9.8M |
| 2024-06-13 | 24.50 | 25.39 | 24.26 | 24.60 | 14.5M |
| 2024-06-12 | 22.43 | 25.74 | 22.33 | 24.41 | 12.7M |
| 2024-06-11 | 21.32 | 22.65 | 21.08 | 22.54 | 6.0M |
| 2024-06-07 | 21.80 | 22.33 | 21.30 | 21.66 | 4.1M |
| 2024-06-06 | 22.67 | 23.22 | 21.27 | 21.47 | 6.7M |
| 2024-06-05 | 23.30 | 23.58 | 22.46 | 22.51 | 5.0M |
| 2024-06-04 | 24.40 | 24.55 | 23.00 | 23.23 | 7.7M |
| 2024-06-03 | 24.00 | 25.75 | 23.94 | 24.80 | 9.3M |
| 2024-05-31 | 24.78 | 24.78 | 23.95 | 24.13 | 7.6M |
| 2024-05-30 | 23.50 | 25.50 | 23.11 | 24.87 | 10.6M |
| 2024-05-29 | 23.47 | 24.08 | 23.25 | 23.67 | 6.0M |
| 2024-05-28 | 22.60 | 24.68 | 22.32 | 23.45 | 8.1M |
| 2024-05-27 | 22.72 | 22.72 | 21.78 | 22.65 | 3.5M |
| 2024-05-24 | 23.03 | 23.23 | 22.29 | 22.38 | 2.4M |
| 2024-05-23 | 23.56 | 23.60 | 22.96 | 23.05 | 2.7M |
| 2024-05-22 | 23.39 | 23.66 | 23.21 | 23.60 | 2.1M |
| 2024-05-21 | 23.76 | 23.76 | 23.20 | 23.39 | 2.1M |
| 2024-05-20 | 23.92 | 24.25 | 23.30 | 23.61 | 3.9M |
| 2024-05-17 | 23.80 | 24.00 | 23.44 | 23.92 | 3.0M |
| 2024-05-16 | 24.09 | 24.30 | 23.75 | 23.78 | 2.5M |
| 2024-05-15 | 24.33 | 24.45 | 23.68 | 23.86 | 2.0M |
| 2024-05-14 | 23.97 | 24.43 | 23.66 | 24.20 | 2.8M |
| 2024-05-13 | 24.16 | 24.60 | 23.72 | 24.00 | 3.2M |
| 2024-05-10 | 25.24 | 25.26 | 24.39 | 24.45 | 4.1M |
| 2024-05-09 | 25.55 | 26.46 | 25.13 | 25.26 | 6.6M |
| 2024-05-08 | 25.00 | 25.45 | 24.62 | 24.86 | 3.1M |
| 2024-05-07 | 25.40 | 25.54 | 24.78 | 25.01 | 3.4M |
| 2024-05-06 | 25.81 | 26.19 | 25.19 | 25.38 | 3.9M |
| 2024-04-30 | 25.60 | 26.10 | 24.95 | 25.37 | 5.2M |
| 2024-04-29 | 25.61 | 26.50 | 25.37 | 25.70 | 8.7M |
| 2024-04-26 | 24.90 | 26.69 | 24.90 | 26.05 | 7.5M |
| 2024-04-25 | 24.30 | 25.97 | 24.06 | 24.91 | 6.4M |
| 2024-04-24 | 23.60 | 24.49 | 23.15 | 24.42 | 4.5M |
| 2024-04-23 | 23.20 | 23.60 | 22.87 | 23.22 | 3.5M |
| 2024-04-22 | 22.51 | 23.23 | 21.97 | 23.00 | 4.3M |
| 2024-04-19 | 23.52 | 23.60 | 22.72 | 23.21 | 4.9M |
| 2024-04-18 | 24.94 | 25.00 | 23.78 | 23.81 | 7.5M |
| 2024-04-17 | 22.80 | 25.27 | 22.70 | 25.00 | 9.1M |
| 2024-04-16 | 23.60 | 24.30 | 21.70 | 21.80 | 6.4M |
| 2024-04-15 | 25.03 | 25.57 | 23.20 | 23.93 | 6.4M |
| 2024-04-12 | 25.80 | 26.26 | 25.44 | 25.47 | 3.8M |
| 2024-04-11 | 25.31 | 26.39 | 25.20 | 25.80 | 5.1M |
| 2024-04-10 | 26.95 | 27.03 | 25.27 | 25.50 | 5.8M |
| 2024-04-09 | 27.32 | 27.40 | 26.53 | 26.95 | 3.3M |
| 2024-04-08 | 27.50 | 27.71 | 26.80 | 26.80 | 5.3M |
| 2024-04-03 | 27.59 | 28.66 | 26.81 | 27.74 | 7.6M |
| 2024-04-02 | 29.00 | 29.29 | 27.57 | 27.95 | 8.5M |
| 2024-04-01 | 27.38 | 28.57 | 27.00 | 28.15 | 6.6M |
| 2024-03-29 | 27.30 | 27.86 | 26.66 | 27.12 | 5.4M |
| 2024-03-28 | 26.73 | 27.92 | 26.20 | 27.29 | 8.4M |
| 2024-03-27 | 28.55 | 28.65 | 26.48 | 26.74 | 9.4M |
| 2024-03-26 | 29.46 | 30.40 | 28.24 | 28.60 | 8.9M |
| 2024-03-25 | 32.30 | 32.52 | 29.00 | 29.40 | 12.3M |
| 2024-03-22 | 33.52 | 34.85 | 32.19 | 32.34 | 10.9M |
| 2024-03-21 | 36.08 | 36.13 | 33.32 | 33.39 | 12.4M |
| 2024-03-20 | 34.80 | 34.85 | 33.33 | 34.34 | 7.5M |
| 2024-03-19 | 34.51 | 35.00 | 33.96 | 34.62 | 6.1M |
| 2024-03-18 | 33.89 | 34.65 | 33.56 | 34.63 | 7.8M |
| 2024-03-15 | 33.43 | 33.57 | 32.82 | 33.38 | 4.1M |
| 2024-03-14 | 32.50 | 34.00 | 32.49 | 33.76 | 7.5M |
| 2024-03-13 | 34.80 | 34.80 | 33.45 | 33.84 | 7.5M |
| 2024-03-12 | 33.99 | 34.58 | 33.20 | 34.12 | 8.0M |
| 2024-03-11 | 33.00 | 33.80 | 32.11 | 33.80 | 7.5M |
| 2024-03-08 | 32.51 | 33.58 | 31.65 | 32.98 | 7.3M |
| 2024-03-07 | 33.24 | 33.95 | 31.76 | 31.90 | 8.3M |
| 2024-03-06 | 33.00 | 34.20 | 32.23 | 33.87 | 8.9M |
| 2024-03-05 | 35.00 | 35.50 | 33.00 | 33.40 | 12.0M |
| 2024-03-04 | 35.80 | 36.97 | 35.00 | 35.77 | 12.8M |
| 2024-03-01 | 32.39 | 35.18 | 31.78 | 34.91 | 12.8M |
| 2024-02-29 | 30.80 | 32.95 | 30.70 | 32.40 | 10.7M |
| 2024-02-28 | 33.26 | 33.28 | 30.88 | 31.00 | 13.4M |
| 2024-02-27 | 29.99 | 33.40 | 29.80 | 33.15 | 14.2M |
| 2024-02-26 | 29.70 | 31.18 | 29.47 | 30.45 | 9.8M |
| 2024-02-23 | 29.99 | 30.38 | 29.00 | 30.07 | 10.9M |
| 2024-02-22 | 29.37 | 30.59 | 28.66 | 29.86 | 10.4M |
| 2024-02-21 | 28.48 | 29.74 | 28.00 | 28.66 | 9.6M |
| 2024-02-20 | 27.99 | 31.00 | 27.05 | 29.85 | 11.8M |
| 2024-02-19 | 25.96 | 28.50 | 25.50 | 28.15 | 11.4M |
| 2024-02-08 | 24.38 | 25.55 | 22.29 | 25.11 | 13.3M |
| 2024-02-07 | 26.00 | 26.00 | 22.06 | 23.68 | 10.8M |
| 2024-02-06 | 22.13 | 26.48 | 22.05 | 25.83 | 8.5M |
| 2024-02-05 | 25.66 | 25.98 | 22.22 | 23.49 | 7.7M |
| 2024-02-02 | 26.17 | 27.71 | 24.68 | 26.01 | 8.0M |
| 2024-02-01 | 25.87 | 27.50 | 25.57 | 26.23 | 6.0M |
| 2024-01-31 | 27.00 | 28.00 | 25.99 | 26.38 | 7.2M |
| 2024-01-30 | 28.54 | 29.30 | 27.90 | 27.92 | 3.2M |
| 2024-01-29 | 30.82 | 30.94 | 28.82 | 28.93 | 4.3M |
| 2024-01-26 | 31.04 | 31.95 | 30.13 | 30.82 | 4.5M |
| 2024-01-25 | 30.00 | 31.44 | 29.03 | 31.06 | 5.5M |
| 2024-01-24 | 30.78 | 30.89 | 28.79 | 30.10 | 5.0M |
| 2024-01-23 | 30.23 | 31.15 | 29.19 | 30.80 | 5.8M |
| 2024-01-22 | 31.20 | 31.80 | 29.80 | 30.00 | 4.8M |
| 2024-01-19 | 33.30 | 33.33 | 31.12 | 31.20 | 5.0M |
| 2024-01-18 | 31.64 | 32.91 | 31.50 | 32.83 | 4.4M |
| 2024-01-17 | 33.30 | 33.69 | 32.33 | 32.54 | 4.2M |
| 2024-01-16 | 33.43 | 33.50 | 32.23 | 33.29 | 4.6M |
| 2024-01-15 | 31.77 | 34.39 | 31.26 | 33.22 | 8.2M |
| 2024-01-12 | 32.89 | 32.90 | 31.90 | 31.90 | 3.6M |
| 2024-01-11 | 32.03 | 33.09 | 32.01 | 32.94 | 7.0M |
| 2024-01-10 | 31.00 | 33.50 | 30.32 | 32.42 | 9.0M |
| 2024-01-09 | 32.18 | 32.18 | 30.67 | 31.24 | 4.8M |
| 2024-01-08 | 31.98 | 32.66 | 31.57 | 31.79 | 4.5M |
| 2024-01-05 | 33.00 | 33.30 | 31.50 | 31.89 | 5.8M |
| 2024-01-04 | 33.00 | 33.83 | 32.58 | 33.07 | 6.3M |
| 2024-01-03 | 33.57 | 33.90 | 31.50 | 32.44 | 8.9M |
| 2024-01-02 | 34.75 | 34.77 | 33.64 | 33.64 | 4.8M |