28.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.00 | 29.00 | 28.40 | 28.50 | 11.0M |
| 2025-09-25 | 28.95 | 29.05 | 28.80 | 29.00 | 11.1M |
| 2025-09-24 | 28.95 | 29.10 | 28.75 | 28.80 | 6.5M |
| 2025-09-23 | 28.95 | 29.10 | 28.70 | 28.90 | 9.4M |
| 2025-09-22 | 28.85 | 29.10 | 28.80 | 28.95 | 8.4M |
| 2025-09-19 | 28.75 | 29.00 | 28.65 | 28.80 | 15.3M |
| 2025-09-18 | 28.55 | 28.80 | 28.50 | 28.65 | 11.8M |
| 2025-09-17 | 28.30 | 28.70 | 28.30 | 28.40 | 12.9M |
| 2025-09-16 | 28.30 | 28.55 | 28.20 | 28.25 | 10.0M |
| 2025-09-15 | 28.25 | 28.45 | 28.15 | 28.20 | 5.9M |
| 2025-09-12 | 28.10 | 28.35 | 28.10 | 28.10 | 14.5M |
| 2025-09-11 | 28.90 | 28.95 | 28.10 | 28.10 | 34.7M |
| 2025-09-10 | 29.25 | 29.50 | 29.00 | 29.05 | 41.0M |
| 2025-09-09 | 28.65 | 28.75 | 28.50 | 28.70 | 149.2M |
| 2025-09-08 | 28.70 | 28.75 | 28.50 | 28.55 | 6.1M |
| 2025-09-05 | 28.60 | 28.80 | 28.45 | 28.55 | 7.3M |
| 2025-09-04 | 28.30 | 28.55 | 28.20 | 28.50 | 9.4M |
| 2025-09-03 | 28.15 | 28.30 | 28.10 | 28.25 | 4.8M |
| 2025-09-02 | 28.35 | 28.45 | 27.95 | 28.10 | 18.0M |
| 2025-09-01 | 28.80 | 28.80 | 28.25 | 28.30 | 11.3M |
| 2025-08-29 | 28.95 | 29.00 | 28.65 | 28.85 | 8.6M |
| 2025-08-28 | 28.70 | 29.15 | 28.60 | 28.70 | 19.2M |
| 2025-08-27 | 28.50 | 29.35 | 28.50 | 28.55 | 23.1M |
| 2025-08-26 | 28.60 | 28.85 | 28.10 | 28.25 | 189.1M |
| 2025-08-25 | 28.50 | 28.65 | 28.30 | 28.60 | 20.6M |
| 2025-08-22 | 28.25 | 28.40 | 28.15 | 28.35 | 7.8M |
| 2025-08-21 | 28.20 | 28.40 | 28.15 | 28.20 | 12.9M |
| 2025-08-20 | 28.45 | 28.60 | 28.05 | 28.05 | 23.7M |
| 2025-08-19 | 28.50 | 28.60 | 28.20 | 28.45 | 13.0M |
| 2025-08-18 | 28.75 | 28.80 | 28.50 | 28.55 | 12.3M |
| 2025-08-15 | 28.60 | 28.75 | 28.25 | 28.75 | 19.1M |
| 2025-08-14 | 28.45 | 28.75 | 28.25 | 28.60 | 16.4M |
| 2025-08-13 | 28.65 | 28.65 | 28.35 | 28.45 | 11.6M |
| 2025-08-12 | 28.25 | 28.60 | 28.25 | 28.50 | 10.1M |
| 2025-08-11 | 28.35 | 28.35 | 28.05 | 28.25 | 9.0M |
| 2025-08-08 | 28.40 | 28.50 | 28.30 | 28.45 | 9.3M |
| 2025-08-07 | 28.45 | 28.60 | 28.30 | 28.30 | 7.5M |
| 2025-08-06 | 28.30 | 28.50 | 28.20 | 28.30 | 12.4M |
| 2025-08-05 | 28.50 | 28.55 | 28.25 | 28.30 | 11.2M |
| 2025-08-04 | 28.20 | 28.50 | 28.05 | 28.50 | 7.7M |
| 2025-08-01 | 28.10 | 28.75 | 27.90 | 28.35 | 11.2M |
| 2025-07-31 | 28.60 | 28.70 | 28.30 | 28.30 | 11.5M |
| 2025-07-30 | 28.70 | 28.80 | 28.45 | 28.65 | 9.0M |
| 2025-07-29 | 28.95 | 29.00 | 28.55 | 28.55 | 8.0M |
| 2025-07-28 | 28.95 | 29.05 | 28.80 | 28.80 | 8.8M |
| 2025-07-25 | 28.90 | 29.15 | 28.75 | 28.85 | 8.0M |
| 2025-07-24 | 29.15 | 29.30 | 28.75 | 28.95 | 13.4M |
| 2025-07-23 | 28.70 | 29.25 | 28.70 | 29.05 | 18.3M |
| 2025-07-22 | 28.95 | 29.10 | 28.50 | 28.50 | 11.6M |
| 2025-07-21 | 28.80 | 29.15 | 28.80 | 28.85 | 8.5M |
| 2025-07-18 | 29.25 | 29.30 | 28.75 | 28.80 | 12.3M |
| 2025-07-17 | 28.50 | 29.05 | 28.50 | 29.00 | 20.1M |
| 2025-07-16 | 28.30 | 28.55 | 28.20 | 28.40 | 18.7M |
| 2025-07-15 | 28.10 | 28.45 | 28.10 | 28.20 | 11.9M |
| 2025-07-14 | 28.45 | 28.75 | 28.00 | 28.05 | 33.1M |
| 2025-07-11 | 28.35 | 28.70 | 28.20 | 28.30 | 23.0M |
| 2025-07-10 | 28.70 | 29.00 | 28.30 | 28.30 | 13.1M |
| 2025-07-09 | 29.00 | 29.05 | 28.65 | 28.70 | 18.5M |
| 2025-07-08 | 29.70 | 29.75 | 29.05 | 29.05 | 20.6M |
| 2025-07-07 | 30.45 | 30.60 | 29.75 | 29.90 | 17.3M |
| 2025-07-04 | 31.50 | 31.55 | 30.60 | 30.60 | 24.6M |
| 2025-07-03 | 32.90 | 33.95 | 31.05 | 31.05 | 70.2M |
| 2025-07-02 | 31.80 | 35.05 | 31.55 | 35.05 | 94.6M |
| 2025-07-01 | 31.00 | 31.95 | 30.95 | 31.90 | 54.0M |
| 2025-06-30 | 31.05 | 31.70 | 30.95 | 30.95 | 42.4M |
| 2025-06-27 | 30.65 | 31.20 | 30.40 | 30.90 | 23.6M |
| 2025-06-26 | 30.00 | 30.65 | 29.85 | 30.65 | 32.9M |
| 2025-06-25 | 30.15 | 30.30 | 29.60 | 30.10 | 40.4M |
| 2025-06-24 | 29.85 | 30.15 | 29.60 | 30.15 | 38.2M |
| 2025-06-23 | 29.90 | 30.05 | 28.90 | 29.75 | 38.0M |
| 2025-06-20 | 30.50 | 30.50 | 30.05 | 30.10 | 37.5M |
| 2025-06-19 | 31.10 | 31.35 | 30.25 | 30.35 | 20.2M |
| 2025-06-18 | 31.35 | 31.45 | 31.10 | 31.10 | 16.9M |
| 2025-06-17 | 31.20 | 31.45 | 31.05 | 31.45 | 17.0M |
| 2025-06-16 | 30.90 | 31.30 | 30.80 | 31.15 | 12.2M |
| 2025-06-13 | 30.95 | 31.50 | 30.90 | 30.90 | 13.9M |
| 2025-06-12 | 31.00 | 31.20 | 30.80 | 31.10 | 9.8M |
| 2025-06-11 | 30.95 | 31.20 | 30.70 | 30.85 | 12.0M |
| 2025-06-10 | 31.00 | 31.25 | 30.80 | 30.85 | 14.9M |
| 2025-06-09 | 31.10 | 31.60 | 30.80 | 30.90 | 18.7M |
| 2025-06-06 | 30.70 | 31.15 | 30.65 | 30.65 | 10.5M |
| 2025-06-05 | 30.40 | 31.10 | 30.40 | 30.65 | 11.9M |
| 2025-06-04 | 30.75 | 31.10 | 30.35 | 30.35 | 14.7M |
| 2025-06-03 | 30.95 | 31.00 | 30.30 | 30.40 | 8.2M |
| 2025-06-02 | 30.95 | 31.10 | 30.35 | 30.65 | 12.6M |
| 2025-05-29 | 32.00 | 32.00 | 31.15 | 31.20 | 24.6M |
| 2025-05-28 | 31.75 | 31.95 | 31.30 | 31.75 | 11.9M |
| 2025-05-27 | 31.55 | 31.85 | 31.25 | 31.40 | 10.5M |
| 2025-05-26 | 30.95 | 31.80 | 30.90 | 31.50 | 16.9M |
| 2025-05-23 | 31.00 | 31.15 | 30.65 | 30.75 | 15.4M |
| 2025-05-22 | 31.00 | 31.20 | 30.40 | 30.75 | 25.0M |
| 2025-05-21 | 31.00 | 31.55 | 30.95 | 31.45 | 14.3M |
| 2025-05-20 | 32.05 | 32.10 | 30.55 | 31.00 | 22.3M |
| 2025-05-19 | 33.00 | 33.05 | 31.60 | 31.60 | 16.3M |
| 2025-05-16 | 33.10 | 33.40 | 32.85 | 33.00 | 7.2M |
| 2025-05-15 | 33.50 | 33.55 | 32.70 | 32.95 | 9.2M |
| 2025-05-14 | 33.75 | 33.85 | 33.20 | 33.50 | 6.1M |
| 2025-05-13 | 33.60 | 33.90 | 33.05 | 33.15 | 6.7M |
| 2025-05-12 | 33.30 | 33.65 | 33.05 | 33.45 | 4.3M |
| 2025-05-09 | 32.50 | 33.30 | 32.45 | 33.10 | 5.7M |
| 2025-05-08 | 32.65 | 33.20 | 32.60 | 32.70 | 5.6M |
| 2025-05-07 | 32.10 | 32.60 | 32.00 | 32.50 | 9.2M |
| 2025-05-06 | 31.70 | 31.95 | 31.20 | 31.85 | 8.1M |
| 2025-05-05 | 32.60 | 32.60 | 31.20 | 31.30 | 10.6M |
| 2025-05-02 | 32.75 | 32.90 | 32.35 | 32.60 | 7.0M |
| 2025-04-30 | 32.40 | 32.75 | 32.20 | 32.75 | 8.8M |
| 2025-04-29 | 31.80 | 32.85 | 31.65 | 32.70 | 12.1M |
| 2025-04-28 | 31.60 | 31.95 | 31.50 | 31.55 | 6.4M |
| 2025-04-25 | 31.50 | 32.00 | 31.40 | 31.40 | 9.7M |
| 2025-04-24 | 31.40 | 31.45 | 31.00 | 31.30 | 6.8M |
| 2025-04-23 | 30.80 | 31.45 | 30.80 | 31.35 | 7.5M |
| 2025-04-22 | 29.85 | 30.60 | 29.55 | 30.55 | 7.7M |
| 2025-04-21 | 30.75 | 30.80 | 30.05 | 30.05 | 7.5M |
| 2025-04-18 | 30.95 | 31.00 | 30.60 | 30.60 | 7.1M |
| 2025-04-17 | 30.75 | 30.95 | 30.30 | 30.70 | 5.6M |
| 2025-04-16 | 31.25 | 31.35 | 30.50 | 30.65 | 9.5M |
| 2025-04-15 | 30.60 | 31.65 | 30.50 | 31.55 | 15.7M |
| 2025-04-14 | 30.30 | 31.10 | 30.15 | 30.60 | 13.3M |
| 2025-04-11 | 27.60 | 30.30 | 27.60 | 30.30 | 19.5M |
| 2025-04-10 | 29.55 | 29.55 | 29.55 | 29.55 | 4.0M |
| 2025-04-09 | 27.20 | 28.50 | 26.20 | 26.90 | 30.8M |
| 2025-04-08 | 28.60 | 29.80 | 28.60 | 28.60 | 29.8M |
| 2025-04-07 | 31.75 | 31.75 | 31.75 | 31.75 | 2.6M |
| 2025-04-02 | 34.85 | 35.25 | 34.75 | 35.25 | 5.6M |
| 2025-04-01 | 35.05 | 35.25 | 34.75 | 34.95 | 10.7M |
| 2025-03-31 | 35.05 | 35.40 | 34.60 | 35.30 | 17.0M |
| 2025-03-28 | 36.25 | 36.25 | 35.45 | 35.75 | 8.6M |
| 2025-03-27 | 36.40 | 36.65 | 36.05 | 36.20 | 7.6M |
| 2025-03-26 | 36.10 | 37.05 | 35.75 | 36.60 | 18.4M |
| 2025-03-25 | 36.05 | 36.10 | 35.05 | 35.45 | 13.3M |
| 2025-03-24 | 35.95 | 36.10 | 35.80 | 35.80 | 6.2M |
| 2025-03-21 | 36.45 | 36.45 | 35.85 | 35.85 | 18.8M |
| 2025-03-20 | 36.50 | 36.50 | 36.10 | 36.40 | 7.4M |
| 2025-03-19 | 36.90 | 37.05 | 36.15 | 36.15 | 9.5M |
| 2025-03-18 | 36.20 | 36.80 | 36.20 | 36.80 | 11.7M |
| 2025-03-17 | 36.00 | 36.10 | 35.70 | 36.05 | 10.2M |
| 2025-03-14 | 35.95 | 36.10 | 35.65 | 35.90 | 7.9M |
| 2025-03-13 | 37.05 | 37.05 | 35.70 | 35.70 | 18.5M |
| 2025-03-12 | 36.35 | 37.00 | 36.35 | 36.80 | 9.7M |
| 2025-03-11 | 37.30 | 37.35 | 35.70 | 36.45 | 23.4M |
| 2025-03-10 | 38.40 | 38.40 | 38.05 | 38.10 | 6.2M |
| 2025-03-07 | 38.40 | 38.50 | 38.10 | 38.30 | 9.2M |
| 2025-03-06 | 38.95 | 39.15 | 38.15 | 38.30 | 10.6M |
| 2025-03-05 | 38.55 | 38.85 | 38.40 | 38.85 | 8.0M |
| 2025-03-04 | 38.10 | 38.80 | 37.80 | 38.80 | 12.2M |
| 2025-03-03 | 38.30 | 38.30 | 37.85 | 38.10 | 9.4M |
| 2025-02-27 | 38.65 | 38.90 | 38.15 | 38.40 | 15.6M |
| 2025-02-26 | 38.85 | 39.05 | 38.55 | 38.70 | 12.0M |
| 2025-02-25 | 38.65 | 38.80 | 38.35 | 38.65 | 12.0M |
| 2025-02-24 | 38.40 | 39.30 | 38.30 | 38.65 | 18.9M |
| 2025-02-21 | 37.85 | 38.35 | 37.65 | 38.10 | 12.8M |
| 2025-02-20 | 37.65 | 38.05 | 37.50 | 37.60 | 11.9M |
| 2025-02-19 | 37.60 | 37.90 | 37.45 | 37.50 | 9.4M |
| 2025-02-18 | 37.65 | 37.70 | 37.30 | 37.55 | 6.4M |
| 2025-02-17 | 37.30 | 37.80 | 37.30 | 37.55 | 6.7M |
| 2025-02-14 | 37.10 | 37.25 | 36.85 | 37.15 | 5.6M |
| 2025-02-13 | 37.15 | 37.20 | 36.60 | 36.95 | 9.7M |
| 2025-02-12 | 37.75 | 37.85 | 37.00 | 37.00 | 14.5M |
| 2025-02-11 | 37.90 | 38.15 | 37.35 | 37.75 | 11.2M |
| 2025-02-10 | 37.20 | 37.45 | 37.00 | 37.15 | 6.2M |
| 2025-02-07 | 37.65 | 37.95 | 37.20 | 37.30 | 11.2M |
| 2025-02-06 | 36.95 | 37.60 | 36.95 | 37.55 | 10.9M |
| 2025-02-05 | 36.75 | 37.00 | 36.45 | 36.75 | 4.8M |
| 2025-02-04 | 36.30 | 37.15 | 36.20 | 36.35 | 11.8M |
| 2025-02-03 | 36.50 | 36.65 | 35.85 | 36.10 | 9.7M |
| 2025-01-22 | 36.35 | 36.70 | 36.20 | 36.65 | 10.4M |
| 2025-01-21 | 36.35 | 36.45 | 35.95 | 36.15 | 4.6M |
| 2025-01-20 | 36.50 | 36.50 | 36.15 | 36.35 | 4.0M |
| 2025-01-17 | 36.05 | 36.55 | 36.00 | 36.20 | 7.9M |
| 2025-01-16 | 35.75 | 36.15 | 35.65 | 36.05 | 12.2M |
| 2025-01-15 | 35.20 | 36.20 | 35.20 | 35.40 | 15.4M |
| 2025-01-14 | 35.35 | 35.55 | 34.90 | 35.00 | 13.5M |
| 2025-01-13 | 35.85 | 36.20 | 35.10 | 35.20 | 11.1M |
| 2025-01-10 | 35.50 | 36.05 | 35.30 | 35.55 | 19.9M |
| 2025-01-09 | 37.30 | 37.30 | 35.65 | 35.80 | 15.0M |
| 2025-01-08 | 37.35 | 37.55 | 37.10 | 37.50 | 9.5M |
| 2025-01-07 | 37.70 | 37.90 | 37.15 | 37.15 | 10.9M |
| 2025-01-06 | 37.15 | 37.70 | 37.10 | 37.50 | 12.0M |
| 2025-01-03 | 37.90 | 37.90 | 36.95 | 37.10 | 13.7M |
| 2025-01-02 | 37.10 | 38.05 | 37.05 | 37.80 | 24.3M |