33.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 33.25 | 34.00 | 32.53 | 33.60 | 1.7M |
| 2025-09-25 | 30.00 | 33.00 | 30.00 | 33.00 | 1.1M |
| 2025-09-24 | 28.00 | 30.20 | 28.07 | 30.20 | 1.1M |
| 2025-09-23 | 28.50 | 29.00 | 27.50 | 28.00 | 0.7M |
| 2025-09-22 | 32.50 | 33.00 | 28.05 | 28.40 | 2.0M |
| 2025-09-19 | 31.25 | 32.70 | 31.00 | 32.50 | 0.5M |
| 2025-09-18 | 31.25 | 31.93 | 30.99 | 31.40 | 0.2M |
| 2025-09-17 | 31.00 | 31.50 | 30.51 | 31.50 | 0.3M |
| 2025-09-16 | 31.25 | 32.00 | 30.50 | 31.40 | 0.2M |
| 2025-09-15 | 31.50 | 32.50 | 30.88 | 31.80 | 0.3M |
| 2025-09-12 | 31.00 | 32.50 | 30.50 | 32.50 | 0.6M |
| 2025-09-11 | 30.25 | 31.50 | 29.55 | 31.00 | 0.6M |
| 2025-09-10 | 30.25 | 30.49 | 29.78 | 30.20 | 0.1M |
| 2025-09-09 | 30.25 | 30.00 | 29.50 | 29.75 | 0.5M |
| 2025-09-08 | 29.50 | 31.00 | 29.20 | 30.00 | 0.7M |
| 2025-09-05 | 30.25 | 30.33 | 29.33 | 29.50 | 0.3M |
| 2025-09-04 | 30.75 | 31.50 | 30.00 | 30.00 | 0.9M |
| 2025-09-03 | 31.50 | 33.00 | 30.53 | 30.75 | 1.0M |
| 2025-09-02 | 30.50 | 31.50 | 30.38 | 31.00 | 0.6M |
| 2025-09-01 | 29.25 | 31.00 | 28.50 | 30.50 | 1.6M |
| 2025-08-29 | 29.75 | 30.00 | 29.00 | 29.25 | 0.7M |
| 2025-08-28 | 29.50 | 30.50 | 29.00 | 30.00 | 0.4M |
| 2025-08-27 | 30.00 | 30.30 | 29.00 | 30.00 | 0.3M |
| 2025-08-26 | 30.75 | 31.50 | 29.00 | 30.00 | 0.7M |
| 2025-08-22 | 30.25 | 31.00 | 29.00 | 30.50 | 0.4M |
| 2025-08-21 | 28.00 | 30.00 | 28.00 | 29.50 | 0.6M |
| 2025-08-20 | 27.50 | 28.40 | 27.60 | 28.40 | 0.5M |
| 2025-08-19 | 28.00 | 29.00 | 27.00 | 28.00 | 0.5M |
| 2025-08-18 | 28.00 | 29.00 | 27.00 | 28.00 | 0.4M |
| 2025-08-15 | 28.00 | 29.00 | 27.67 | 28.00 | 0.2M |
| 2025-08-14 | 28.00 | 29.00 | 27.00 | 28.00 | 0.3M |
| 2025-08-13 | 28.00 | 29.00 | 27.00 | 27.50 | 0.2M |
| 2025-08-12 | 28.00 | 29.00 | 27.00 | 28.00 | 0.3M |
| 2025-08-11 | 27.75 | 29.00 | 27.00 | 28.00 | 0.4M |
| 2025-08-08 | 28.00 | 28.50 | 27.00 | 28.00 | 0.3M |
| 2025-08-07 | 28.00 | 28.50 | 27.61 | 28.00 | 0.2M |
| 2025-08-06 | 27.75 | 28.50 | 27.00 | 28.00 | 0.3M |
| 2025-08-05 | 27.75 | 28.50 | 27.10 | 27.80 | 0.3M |
| 2025-08-04 | 27.00 | 28.50 | 26.37 | 28.40 | 0.7M |
| 2025-08-01 | 26.50 | 28.25 | 26.00 | 27.50 | 0.7M |
| 2025-07-31 | 27.00 | 28.00 | 24.15 | 27.00 | 2.0M |
| 2025-07-30 | 30.00 | 31.00 | 26.00 | 28.00 | 5.3M |
| 2025-07-29 | 25.00 | 30.00 | 24.91 | 29.50 | 1.8M |
| 2025-07-28 | 24.50 | 25.88 | 24.00 | 25.00 | 0.7M |
| 2025-07-25 | 25.25 | 25.50 | 24.00 | 24.50 | 0.6M |
| 2025-07-24 | 27.25 | 27.00 | 24.11 | 25.10 | 4.4M |
| 2025-07-23 | 26.50 | 27.50 | 26.25 | 26.75 | 0.3M |
| 2025-07-22 | 26.50 | 27.50 | 26.00 | 26.50 | 0.3M |
| 2025-07-21 | 26.50 | 28.00 | 26.00 | 26.50 | 0.6M |
| 2025-07-18 | 24.75 | 27.00 | 24.97 | 26.50 | 0.8M |
| 2025-07-17 | 23.25 | 24.99 | 23.10 | 24.70 | 0.4M |
| 2025-07-16 | 22.00 | 23.80 | 22.00 | 23.25 | 0.6M |
| 2025-07-15 | 22.00 | 23.00 | 21.88 | 22.00 | 0.1M |
| 2025-07-14 | 22.00 | 23.00 | 21.58 | 22.00 | 0.4M |
| 2025-07-11 | 22.50 | 23.00 | 21.38 | 22.00 | 0.5M |
| 2025-07-10 | 21.75 | 23.00 | 21.58 | 22.50 | 0.5M |
| 2025-07-09 | 21.75 | 22.00 | 21.75 | 21.75 | 0.3M |
| 2025-07-08 | 22.25 | 22.12 | 21.50 | 21.75 | 0.5M |
| 2025-07-07 | 22.50 | 23.00 | 21.65 | 22.00 | 0.4M |
| 2025-07-04 | 22.50 | 22.74 | 22.29 | 22.50 | 0.1M |
| 2025-07-03 | 23.50 | 24.00 | 22.25 | 22.50 | 0.4M |
| 2025-07-02 | 22.75 | 24.00 | 22.90 | 23.50 | 0.7M |
| 2025-07-01 | 22.00 | 23.00 | 21.50 | 22.75 | 0.3M |
| 2025-06-30 | 21.50 | 22.50 | 21.00 | 21.50 | 0.4M |
| 2025-06-27 | 21.25 | 21.50 | 20.67 | 21.25 | 0.4M |
| 2025-06-26 | 21.75 | 22.00 | 21.00 | 21.00 | 0.4M |
| 2025-06-25 | 21.75 | 22.00 | 21.53 | 21.75 | 0.1M |
| 2025-06-24 | 21.75 | 22.00 | 21.00 | 22.00 | 0.7M |
| 2025-06-23 | 21.75 | 22.00 | 21.50 | 21.75 | 0.6M |
| 2025-06-20 | 21.75 | 22.00 | 21.45 | 21.75 | 0.6M |
| 2025-06-19 | 21.75 | 22.00 | 21.00 | 21.75 | 1.1M |
| 2025-06-18 | 22.00 | 22.50 | 21.00 | 22.50 | 0.3M |
| 2025-06-17 | 22.50 | 22.50 | 21.50 | 22.00 | 0.8M |
| 2025-06-16 | 22.50 | 23.00 | 22.04 | 22.40 | 0.6M |
| 2025-06-13 | 22.25 | 22.50 | 22.13 | 22.50 | 0.6M |
| 2025-06-12 | 22.25 | 22.50 | 22.13 | 22.25 | 0.2M |
| 2025-06-11 | 22.50 | 23.00 | 22.00 | 22.25 | 0.4M |
| 2025-06-10 | 22.75 | 23.00 | 22.21 | 22.50 | 0.1M |
| 2025-06-09 | 22.75 | 23.00 | 22.50 | 23.00 | 0.2M |
| 2025-06-06 | 23.00 | 23.50 | 22.50 | 23.00 | 0.3M |
| 2025-06-05 | 23.50 | 24.00 | 22.50 | 23.00 | 0.2M |
| 2025-06-04 | 23.25 | 24.00 | 23.00 | 23.50 | 0.3M |
| 2025-06-03 | 24.00 | 24.50 | 23.00 | 23.30 | 0.6M |
| 2025-06-02 | 24.00 | 24.40 | 23.90 | 24.00 | 0.3M |
| 2025-05-30 | 23.25 | 24.50 | 23.23 | 24.00 | 0.4M |
| 2025-05-29 | 25.25 | 26.00 | 22.50 | 23.50 | 1.5M |
| 2025-05-28 | 25.50 | 26.30 | 25.00 | 25.25 | 0.4M |
| 2025-05-27 | 26.50 | 27.00 | 25.50 | 25.50 | 0.4M |
| 2025-05-23 | 26.50 | 28.80 | 25.67 | 28.80 | 0.3M |
| 2025-05-22 | 26.75 | 30.10 | 26.00 | 30.10 | 0.3M |
| 2025-05-21 | 26.75 | 27.00 | 26.51 | 26.75 | 0.0M |
| 2025-05-20 | 26.75 | 26.93 | 26.06 | 26.75 | 0.3M |
| 2025-05-19 | 27.75 | 28.50 | 26.50 | 26.75 | 0.7M |
| 2025-05-16 | 28.25 | 29.00 | 27.50 | 28.00 | 0.2M |
| 2025-05-15 | 28.50 | 29.00 | 27.75 | 28.25 | 0.2M |
| 2025-05-14 | 27.00 | 29.00 | 27.00 | 28.00 | 1.2M |
| 2025-05-13 | 27.00 | 27.36 | 26.55 | 27.00 | 0.5M |
| 2025-05-12 | 25.00 | 27.50 | 24.90 | 27.00 | 1.7M |
| 2025-05-09 | 25.50 | 25.50 | 24.50 | 25.00 | 0.7M |
| 2025-05-08 | 26.25 | 26.50 | 25.00 | 25.50 | 0.7M |
| 2025-05-07 | 27.25 | 27.50 | 26.00 | 26.25 | 0.7M |
| 2025-05-06 | 30.00 | 30.50 | 26.35 | 27.25 | 2.5M |
| 2025-05-02 | 30.50 | 30.50 | 29.35 | 29.75 | 1.8M |
| 2025-05-01 | 32.75 | 33.50 | 30.00 | 30.50 | 0.9M |
| 2025-04-30 | 32.75 | 32.80 | 32.15 | 32.75 | 0.3M |
| 2025-04-29 | 32.75 | 33.50 | 32.00 | 32.75 | 0.2M |
| 2025-04-28 | 33.00 | 33.45 | 32.50 | 33.00 | 0.6M |
| 2025-04-25 | 33.25 | 33.61 | 32.65 | 33.00 | 0.3M |
| 2025-04-24 | 33.25 | 34.00 | 33.00 | 33.00 | 0.3M |
| 2025-04-23 | 33.00 | 33.50 | 32.72 | 33.00 | 0.1M |
| 2025-04-22 | 33.50 | 33.97 | 32.66 | 33.00 | 0.6M |
| 2025-04-17 | 32.00 | 34.50 | 31.85 | 33.50 | 0.9M |
| 2025-04-16 | 32.25 | 32.45 | 31.00 | 32.00 | 0.7M |
| 2025-04-15 | 32.50 | 33.00 | 32.00 | 32.50 | 0.8M |
| 2025-04-14 | 32.50 | 33.00 | 31.50 | 32.50 | 1.2M |
| 2025-04-11 | 36.00 | 36.00 | 31.00 | 32.50 | 3.0M |
| 2025-04-10 | 34.00 | 35.75 | 33.78 | 35.00 | 0.6M |
| 2025-04-09 | 34.00 | 35.00 | 33.00 | 34.00 | 0.8M |
| 2025-04-08 | 31.50 | 35.74 | 31.00 | 34.80 | 0.5M |
| 2025-04-07 | 32.50 | 32.70 | 30.00 | 31.50 | 1.6M |
| 2025-04-04 | 33.00 | 34.00 | 32.00 | 32.00 | 0.4M |
| 2025-04-03 | 32.00 | 34.00 | 31.80 | 33.00 | 0.5M |
| 2025-04-02 | 32.00 | 33.00 | 31.00 | 32.00 | 0.6M |
| 2025-04-01 | 33.50 | 34.00 | 31.00 | 31.00 | 0.4M |
| 2025-03-31 | 30.50 | 34.75 | 29.20 | 33.50 | 1.1M |
| 2025-03-28 | 30.25 | 31.00 | 28.50 | 30.50 | 1.1M |
| 2025-03-27 | 31.50 | 32.00 | 29.25 | 30.25 | 0.4M |
| 2025-03-26 | 31.50 | 32.00 | 30.00 | 31.40 | 0.4M |
| 2025-03-25 | 32.00 | 33.00 | 31.00 | 31.50 | 0.4M |
| 2025-03-24 | 33.50 | 33.80 | 31.00 | 31.60 | 0.8M |
| 2025-03-21 | 34.00 | 35.00 | 32.30 | 33.00 | 1.9M |
| 2025-03-20 | 33.00 | 35.00 | 32.00 | 34.00 | 0.4M |
| 2025-03-19 | 33.00 | 34.00 | 32.25 | 33.00 | 0.1M |
| 2025-03-18 | 35.00 | 35.00 | 33.00 | 33.50 | 0.4M |
| 2025-03-17 | 35.50 | 37.00 | 34.00 | 35.00 | 0.7M |
| 2025-03-14 | 35.00 | 36.00 | 34.00 | 35.50 | 0.1M |
| 2025-03-13 | 35.00 | 36.00 | 34.00 | 35.00 | 0.2M |
| 2025-03-12 | 35.00 | 36.00 | 34.13 | 35.00 | 0.2M |
| 2025-03-11 | 35.00 | 36.00 | 34.00 | 35.00 | 0.1M |
| 2025-03-10 | 36.00 | 36.36 | 34.50 | 36.00 | 0.7M |
| 2025-03-07 | 36.50 | 37.00 | 35.00 | 37.00 | 0.6M |
| 2025-03-06 | 36.00 | 37.00 | 35.27 | 36.00 | 0.5M |
| 2025-03-05 | 35.00 | 37.00 | 34.90 | 36.00 | 0.4M |
| 2025-03-04 | 35.50 | 36.24 | 34.00 | 35.00 | 0.3M |
| 2025-03-03 | 34.50 | 36.00 | 33.00 | 35.00 | 1.0M |
| 2025-02-28 | 34.00 | 35.44 | 33.00 | 34.50 | 0.3M |
| 2025-02-27 | 33.25 | 35.00 | 32.50 | 34.00 | 0.2M |
| 2025-02-26 | 34.50 | 35.00 | 31.00 | 33.25 | 1.1M |
| 2025-02-25 | 35.50 | 36.00 | 34.20 | 34.50 | 0.4M |
| 2025-02-24 | 37.00 | 38.00 | 35.05 | 35.50 | 0.4M |
| 2025-02-21 | 38.00 | 39.00 | 36.10 | 37.00 | 0.5M |
| 2025-02-20 | 38.00 | 39.00 | 37.25 | 38.00 | 0.2M |
| 2025-02-19 | 38.00 | 39.00 | 37.00 | 38.00 | 0.5M |
| 2025-02-18 | 38.00 | 39.00 | 37.00 | 38.40 | 0.6M |
| 2025-02-17 | 38.50 | 40.00 | 37.25 | 38.00 | 1.2M |
| 2025-02-14 | 39.25 | 40.00 | 37.00 | 38.20 | 0.8M |
| 2025-02-13 | 39.50 | 44.00 | 38.00 | 39.80 | 2.4M |
| 2025-02-12 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2025-02-11 | 38.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2025-02-10 | 37.00 | 39.00 | 36.00 | 38.00 | 0.3M |
| 2025-02-07 | 36.50 | 38.00 | 35.30 | 37.00 | 0.3M |
| 2025-02-06 | 37.25 | 38.00 | 36.15 | 36.50 | 0.1M |
| 2025-02-05 | 38.00 | 39.00 | 36.51 | 37.25 | 0.4M |
| 2025-02-04 | 38.00 | 39.00 | 37.00 | 38.00 | 0.1M |
| 2025-02-03 | 37.50 | 39.00 | 35.00 | 38.00 | 0.4M |
| 2025-01-31 | 40.00 | 41.00 | 37.33 | 37.50 | 1.2M |
| 2025-01-30 | 37.00 | 40.80 | 37.00 | 40.80 | 0.5M |
| 2025-01-29 | 38.00 | 39.00 | 36.88 | 37.00 | 0.2M |
| 2025-01-28 | 36.25 | 39.00 | 36.00 | 39.00 | 1.2M |
| 2025-01-27 | 37.75 | 39.00 | 35.00 | 36.25 | 0.5M |
| 2025-01-24 | 37.50 | 39.00 | 36.00 | 37.75 | 0.8M |
| 2025-01-23 | 37.00 | 39.00 | 36.00 | 37.50 | 0.4M |
| 2025-01-22 | 37.00 | 39.00 | 36.00 | 37.00 | 0.4M |
| 2025-01-21 | 38.50 | 39.00 | 36.18 | 37.00 | 0.5M |
| 2025-01-20 | 39.00 | 39.01 | 38.00 | 38.50 | 0.4M |
| 2025-01-17 | 39.00 | 39.50 | 38.50 | 39.00 | 0.3M |
| 2025-01-16 | 40.50 | 42.00 | 38.60 | 39.00 | 0.9M |
| 2025-01-15 | 39.00 | 41.44 | 38.00 | 40.50 | 0.5M |
| 2025-01-14 | 39.00 | 39.62 | 38.15 | 39.00 | 0.5M |
| 2025-01-13 | 36.00 | 39.74 | 35.00 | 39.00 | 1.1M |
| 2025-01-10 | 37.00 | 37.00 | 35.00 | 36.00 | 0.6M |
| 2025-01-09 | 37.00 | 38.00 | 36.00 | 37.00 | 0.2M |
| 2025-01-08 | 37.25 | 38.00 | 36.00 | 37.00 | 0.3M |
| 2025-01-07 | 38.50 | 38.10 | 36.00 | 37.00 | 0.7M |
| 2025-01-06 | 40.00 | 41.00 | 38.00 | 38.60 | 0.7M |
| 2025-01-03 | 40.00 | 41.00 | 39.00 | 40.25 | 0.7M |
| 2025-01-02 | 40.00 | 41.00 | 39.00 | 40.00 | 0.5M |