36.50
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2023-12-29 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
2023-12-28 | 24.86 | 25.90 | 24.00 | 24.95 | 0.0M |
2023-12-27 | 26.61 | 26.61 | 26.61 | 25.70 | 0.0M |
2023-12-22 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0M |
2023-12-21 | 24.50 | 24.86 | 24.50 | 25.70 | 0.0M |
2023-12-20 | 26.90 | 26.90 | 26.90 | 25.70 | 0.0M |
2023-12-19 | 25.00 | 26.90 | 24.79 | 25.70 | 0.0M |
2023-12-18 | 26.00 | 26.00 | 25.65 | 25.50 | 0.0M |
2023-12-15 | 26.25 | 26.25 | 26.25 | 26.25 | 0.0M |
2023-12-14 | 26.23 | 26.23 | 26.23 | 26.95 | 0.0M |
2023-12-13 | 26.23 | 28.00 | 26.23 | 28.00 | 0.3M |
2023-12-12 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0M |
2023-12-11 | 27.65 | 27.65 | 27.65 | 26.85 | 0.0M |
2023-12-08 | 25.80 | 25.80 | 25.80 | 26.85 | 0.0M |
2023-12-07 | 27.52 | 27.52 | 27.52 | 26.85 | 0.0M |
2023-12-06 | 27.90 | 27.90 | 27.90 | 26.85 | 0.0M |
2023-12-05 | 27.60 | 28.00 | 26.00 | 26.85 | 0.0M |
2023-12-04 | 28.02 | 28.02 | 27.52 | 26.95 | 0.1M |
2023-12-01 | 27.90 | 27.90 | 27.90 | 27.20 | 0.0M |
2023-11-30 | 25.97 | 26.01 | 25.90 | 25.90 | 0.0M |
2023-11-29 | 26.00 | 26.20 | 26.00 | 26.00 | 0.1M |
2023-11-28 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
2023-11-27 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
2023-11-24 | 26.02 | 27.00 | 26.00 | 26.50 | 0.1M |
2023-11-23 | 28.00 | 28.00 | 27.64 | 27.00 | 0.0M |
2023-11-22 | 26.00 | 27.00 | 26.00 | 26.50 | 0.2M |
2023-11-21 | 26.50 | 28.70 | 26.50 | 27.25 | 0.2M |
2023-11-20 | 23.87 | 25.20 | 23.87 | 25.55 | 0.1M |
2023-11-17 | 23.50 | 23.50 | 21.84 | 22.30 | 0.0M |
2023-11-16 | 22.40 | 23.50 | 22.40 | 22.30 | 0.0M |
2023-11-15 | 21.85 | 21.85 | 21.85 | 21.80 | 0.0M |
2023-11-14 | 21.97 | 21.97 | 21.97 | 21.30 | 0.0M |
2023-11-13 | 21.30 | 21.30 | 21.30 | 21.30 | 0.0M |
2023-11-10 | 21.30 | 21.30 | 21.30 | 21.30 | 0.0M |
2023-11-09 | 20.60 | 20.60 | 20.60 | 21.30 | 0.0M |
2023-11-08 | 22.00 | 22.00 | 22.00 | 21.50 | 0.0M |
2023-11-07 | 21.85 | 21.85 | 21.85 | 21.30 | 0.0M |
2023-11-06 | 21.30 | 21.30 | 21.30 | 21.30 | 0.0M |
2023-11-03 | 20.91 | 20.91 | 20.91 | 21.30 | 0.0M |
2023-11-02 | 21.30 | 21.30 | 21.30 | 21.30 | 0.0M |
2023-11-01 | 20.91 | 20.91 | 20.91 | 21.30 | 0.0M |
2023-10-31 | 22.00 | 22.00 | 20.71 | 21.30 | 0.0M |
2023-10-30 | 21.79 | 21.79 | 20.52 | 21.05 | 0.0M |
2023-10-27 | 20.52 | 20.52 | 20.52 | 21.05 | 0.0M |
2023-10-26 | 21.05 | 21.05 | 21.05 | 21.05 | 0.0M |
2023-10-25 | 20.00 | 21.91 | 20.00 | 20.00 | 0.0M |
2023-10-24 | 18.00 | 21.50 | 18.00 | 21.00 | 0.1M |
2023-10-23 | 19.66 | 19.90 | 19.66 | 18.75 | 0.0M |
2023-10-20 | 20.00 | 20.16 | 17.82 | 18.25 | 0.2M |
2023-10-19 | 21.79 | 21.79 | 21.79 | 21.45 | 0.0M |
2023-10-18 | 20.16 | 20.16 | 20.16 | 21.45 | 0.0M |
2023-10-17 | 21.49 | 21.49 | 20.65 | 21.70 | 0.0M |
2023-10-16 | 22.50 | 22.50 | 21.00 | 20.95 | 0.0M |
2023-10-13 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
2023-10-12 | 22.58 | 22.58 | 22.58 | 23.20 | 0.0M |
2023-10-11 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
2023-10-10 | 23.00 | 23.00 | 22.90 | 22.90 | 0.0M |
2023-10-09 | 23.90 | 23.90 | 23.90 | 23.45 | 0.0M |
2023-10-06 | 23.65 | 23.65 | 22.70 | 22.70 | 0.0M |
2023-10-05 | 23.80 | 23.80 | 22.80 | 22.80 | 0.0M |
2023-10-04 | 23.00 | 23.00 | 22.90 | 22.90 | 0.0M |
2023-10-03 | 23.90 | 23.90 | 23.20 | 23.45 | 0.0M |
2023-10-02 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
2023-09-29 | 23.70 | 23.70 | 23.70 | 23.70 | 0.0M |
2023-09-28 | 23.22 | 23.22 | 22.90 | 22.90 | 0.0M |
2023-09-27 | 25.20 | 25.20 | 23.00 | 23.00 | 0.0M |
2023-09-26 | 23.50 | 23.50 | 23.50 | 23.50 | 0.0M |
2023-09-25 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0M |
2023-09-22 | 23.50 | 23.50 | 23.50 | 24.40 | 0.0M |
2023-09-21 | 23.50 | 23.50 | 23.50 | 24.40 | 0.0M |
2023-09-20 | 23.50 | 23.50 | 23.50 | 24.40 | 0.0M |
2023-09-19 | 24.40 | 24.40 | 24.40 | 24.40 | 0.0M |
2023-09-18 | 24.68 | 24.68 | 23.00 | 23.00 | 0.0M |
2023-09-15 | 23.45 | 23.45 | 23.45 | 24.40 | 0.0M |
2023-09-14 | 24.60 | 24.60 | 24.60 | 24.40 | 0.0M |
2023-09-13 | 24.68 | 24.68 | 24.68 | 23.70 | 0.0M |
2023-09-12 | 24.80 | 25.00 | 23.32 | 24.05 | 0.0M |
2023-09-11 | 23.46 | 23.46 | 23.46 | 24.45 | 0.0M |
2023-09-08 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0M |
2023-09-07 | 24.80 | 24.80 | 24.00 | 24.45 | 0.1M |
2023-09-06 | 24.30 | 24.80 | 24.10 | 25.00 | 0.1M |
2023-09-05 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0M |
2023-09-04 | 24.00 | 24.52 | 23.90 | 23.90 | 0.1M |
2023-09-01 | 24.00 | 24.00 | 24.00 | 25.05 | 0.0M |
2023-08-31 | 24.45 | 24.45 | 24.45 | 25.05 | 0.0M |
2023-08-30 | 24.10 | 24.40 | 24.10 | 24.35 | 0.0M |
2023-08-29 | 25.89 | 25.89 | 25.89 | 25.05 | 0.0M |
2023-08-25 | 25.10 | 25.10 | 25.10 | 24.60 | 0.0M |
2023-08-24 | 24.79 | 26.00 | 24.79 | 25.50 | 0.0M |
2023-08-23 | 24.05 | 24.05 | 24.05 | 24.05 | 0.0M |
2023-08-22 | 24.90 | 24.90 | 24.90 | 24.00 | 0.0M |
2023-08-21 | 23.00 | 24.00 | 23.00 | 23.30 | 0.0M |
2023-08-18 | 22.50 | 22.99 | 22.50 | 22.80 | 0.1M |
2023-08-17 | 21.68 | 22.90 | 21.56 | 22.45 | 0.0M |
2023-08-16 | 21.60 | 21.60 | 21.60 | 21.75 | 0.0M |
2023-08-15 | 20.58 | 21.76 | 20.58 | 21.80 | 0.0M |
2023-08-14 | 20.43 | 21.89 | 20.40 | 21.20 | 0.0M |
2023-08-11 | 22.00 | 22.00 | 22.00 | 21.55 | 0.0M |
2023-08-10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.0M |
2023-08-09 | 20.55 | 20.55 | 20.55 | 21.05 | 0.0M |
2023-08-08 | 22.00 | 22.00 | 20.20 | 21.10 | 0.0M |
2023-08-07 | 21.80 | 21.80 | 21.80 | 21.10 | 0.0M |
2023-08-04 | 21.60 | 21.60 | 21.60 | 21.10 | 0.0M |
2023-08-03 | 21.10 | 21.10 | 21.10 | 21.10 | 0.0M |
2023-08-02 | 21.78 | 21.78 | 21.78 | 21.10 | 0.0M |
2023-08-01 | 21.33 | 21.76 | 20.42 | 21.05 | 0.1M |
2023-07-31 | 22.50 | 22.76 | 21.27 | 22.05 | 0.1M |
2023-07-28 | 22.50 | 22.50 | 22.50 | 22.05 | 0.0M |
2023-07-27 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0M |
2023-07-26 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0M |
2023-07-25 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0M |
2023-07-24 | 22.50 | 22.50 | 21.60 | 22.30 | 0.0M |
2023-07-21 | 22.30 | 22.30 | 22.30 | 22.30 | 0.0M |
2023-07-20 | 22.50 | 22.90 | 22.50 | 22.30 | 0.0M |
2023-07-19 | 22.78 | 23.00 | 22.10 | 22.45 | 0.1M |
2023-07-18 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0M |
2023-07-17 | 22.21 | 22.60 | 22.21 | 22.55 | 0.0M |
2023-07-14 | 23.00 | 23.00 | 22.00 | 22.25 | 0.0M |
2023-07-13 | 22.05 | 23.00 | 21.10 | 22.05 | 0.0M |
2023-07-12 | 21.10 | 21.10 | 21.00 | 21.10 | 0.2M |
2023-07-11 | 21.50 | 21.50 | 21.04 | 21.20 | 0.0M |
2023-07-10 | 22.00 | 22.00 | 21.50 | 21.30 | 0.1M |
2023-07-07 | 22.75 | 22.75 | 22.75 | 22.20 | 0.0M |
2023-07-06 | 21.68 | 22.00 | 21.68 | 21.95 | 0.0M |
2023-07-05 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
2023-07-04 | 21.10 | 21.10 | 20.70 | 20.70 | 0.0M |
2023-07-03 | 21.68 | 21.68 | 20.80 | 20.80 | 0.1M |
2023-06-30 | 21.68 | 21.68 | 20.90 | 20.90 | 0.0M |
2023-06-29 | 22.21 | 22.90 | 21.00 | 21.00 | 0.3M |
2023-06-28 | 25.00 | 25.05 | 22.46 | 22.50 | 0.4M |
2023-06-27 | 25.12 | 25.12 | 25.10 | 26.25 | 0.0M |
2023-06-26 | 25.12 | 25.12 | 25.12 | 26.25 | 0.0M |
2023-06-23 | 26.00 | 26.05 | 25.00 | 25.45 | 0.3M |
2023-06-22 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
2023-06-21 | 26.50 | 26.50 | 26.00 | 26.30 | 0.2M |
2023-06-20 | 26.69 | 26.69 | 26.50 | 26.50 | 0.0M |
2023-06-19 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
2023-06-16 | 26.50 | 27.00 | 26.50 | 27.00 | 0.0M |
2023-06-15 | 26.51 | 26.51 | 26.50 | 27.00 | 0.1M |
2023-06-14 | 27.00 | 27.00 | 26.50 | 27.20 | 0.0M |
2023-06-13 | 27.24 | 27.24 | 27.24 | 28.20 | 0.0M |
2023-06-12 | 27.38 | 27.38 | 27.10 | 28.25 | 0.0M |
2023-06-09 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
2023-06-08 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
2023-06-07 | 27.17 | 29.40 | 27.10 | 27.10 | 0.0M |
2023-06-06 | 27.03 | 27.50 | 27.03 | 27.10 | 0.1M |
2023-06-05 | 27.05 | 27.05 | 27.01 | 27.20 | 0.0M |
2023-06-02 | 27.05 | 27.11 | 26.90 | 26.90 | 0.2M |
2023-06-01 | 27.03 | 27.90 | 27.03 | 27.10 | 0.2M |
2023-05-31 | 27.40 | 29.40 | 27.40 | 27.40 | 0.0M |
2023-05-30 | 27.90 | 27.90 | 27.30 | 27.60 | 0.0M |
2023-05-26 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
2023-05-25 | 28.35 | 28.35 | 28.00 | 28.15 | 0.0M |
2023-05-24 | 28.01 | 28.01 | 28.00 | 28.70 | 0.0M |
2023-05-23 | 28.65 | 28.65 | 28.65 | 28.65 | 0.0M |
2023-05-22 | 27.30 | 27.30 | 27.30 | 27.30 | 0.0M |
2023-05-19 | 27.90 | 27.90 | 27.30 | 27.60 | 0.0M |
2023-05-18 | 27.30 | 27.30 | 27.30 | 27.30 | 0.0M |
2023-05-17 | 26.91 | 27.90 | 26.91 | 28.20 | 0.0M |
2023-05-16 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
2023-05-15 | 27.90 | 27.90 | 26.90 | 27.15 | 0.0M |
2023-05-12 | 27.60 | 28.00 | 26.90 | 26.90 | 0.9M |
2023-05-11 | 27.35 | 27.61 | 27.35 | 27.60 | 0.1M |
2023-05-10 | 28.00 | 28.30 | 27.50 | 27.50 | 0.4M |
2023-05-09 | 27.80 | 28.70 | 27.30 | 28.00 | 0.7M |
2023-05-05 | 27.00 | 27.33 | 27.00 | 27.30 | 0.6M |
2023-05-04 | 27.00 | 27.21 | 26.50 | 26.75 | 0.8M |
2023-05-03 | 26.62 | 26.99 | 26.62 | 26.90 | 0.0M |
2023-05-02 | 28.90 | 28.90 | 26.62 | 26.80 | 0.0M |
2023-04-28 | 27.25 | 27.25 | 26.55 | 26.70 | 0.0M |
2023-04-27 | 26.90 | 26.99 | 26.90 | 26.70 | 0.0M |
2023-04-26 | 26.20 | 26.94 | 26.20 | 26.90 | 0.1M |
2023-04-25 | 26.20 | 27.25 | 26.20 | 26.80 | 0.0M |
2023-04-24 | 26.01 | 28.90 | 26.01 | 26.50 | 0.3M |
2023-04-21 | 26.70 | 26.70 | 26.00 | 26.00 | 0.1M |
2023-04-20 | 26.80 | 26.90 | 26.00 | 26.00 | 0.2M |
2023-04-19 | 30.00 | 30.00 | 26.50 | 26.60 | 1.2M |
2023-04-18 | 30.50 | 33.00 | 30.40 | 30.40 | 0.1M |
2023-04-17 | 30.85 | 33.00 | 30.50 | 30.75 | 0.2M |
2023-04-14 | 30.78 | 30.78 | 30.42 | 30.50 | 0.0M |
2023-04-13 | 30.70 | 32.28 | 30.70 | 31.05 | 0.1M |
2023-04-12 | 29.16 | 30.75 | 29.16 | 30.00 | 0.7M |
2023-04-11 | 29.99 | 30.00 | 29.40 | 29.75 | 0.2M |
2023-04-06 | 30.00 | 30.00 | 29.00 | 29.70 | 0.1M |
2023-04-05 | 28.70 | 30.00 | 28.60 | 29.50 | 0.1M |
2023-04-04 | 30.00 | 30.00 | 28.00 | 28.00 | 0.0M |
2023-04-03 | 31.50 | 31.50 | 30.00 | 30.00 | 0.0M |
2023-03-31 | 32.58 | 32.58 | 31.00 | 31.00 | 0.0M |
2023-03-30 | 32.00 | 33.22 | 32.00 | 32.00 | 0.0M |
2023-03-29 | 32.00 | 33.90 | 32.00 | 32.00 | 0.0M |
2023-03-28 | 32.00 | 34.00 | 32.00 | 32.30 | 0.0M |
2023-03-27 | 33.23 | 34.70 | 32.00 | 32.20 | 0.0M |
2023-03-24 | 34.00 | 35.00 | 33.00 | 33.20 | 0.0M |
2023-03-23 | 34.70 | 35.71 | 34.50 | 34.50 | 0.1M |
2023-03-22 | 34.70 | 34.70 | 33.50 | 33.50 | 0.0M |
2023-03-21 | 34.45 | 34.45 | 34.45 | 34.45 | 0.0M |
2023-03-20 | 35.06 | 35.06 | 33.00 | 33.50 | 0.0M |
2023-03-17 | 36.00 | 36.00 | 34.50 | 34.50 | 0.0M |
2023-03-16 | 38.00 | 38.15 | 36.00 | 36.00 | 0.1M |
2023-03-15 | 38.30 | 39.00 | 38.00 | 38.50 | 0.0M |
2023-03-14 | 38.30 | 38.30 | 38.30 | 38.30 | 0.0M |
2023-03-13 | 39.70 | 39.70 | 38.00 | 40.15 | 0.1M |
2023-03-10 | 38.70 | 38.70 | 38.70 | 40.10 | 0.0M |
2023-03-09 | 38.76 | 39.12 | 38.60 | 39.25 | 0.1M |
2023-03-08 | 39.00 | 39.00 | 38.00 | 38.95 | 0.0M |
2023-03-07 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
2023-03-06 | 39.00 | 39.13 | 39.00 | 39.50 | 0.0M |
2023-03-03 | 39.74 | 39.74 | 39.13 | 39.50 | 0.0M |
2023-03-02 | 39.23 | 39.23 | 39.23 | 40.00 | 0.0M |
2023-03-01 | 40.25 | 40.25 | 39.00 | 40.00 | 0.0M |
2023-02-28 | 39.23 | 39.23 | 39.00 | 40.00 | 0.0M |
2023-02-27 | 40.70 | 40.90 | 39.70 | 40.00 | 0.0M |
2023-02-24 | 41.44 | 41.86 | 40.30 | 40.65 | 0.0M |
2023-02-23 | 41.90 | 42.00 | 41.20 | 42.05 | 0.0M |
2023-02-22 | 42.25 | 42.30 | 41.00 | 41.00 | 0.0M |
2023-02-21 | 41.13 | 41.13 | 41.10 | 42.40 | 0.0M |
2023-02-20 | 42.00 | 42.90 | 40.00 | 42.40 | 0.1M |
2023-02-17 | 41.00 | 42.25 | 41.00 | 41.00 | 0.0M |
2023-02-16 | 42.26 | 42.50 | 41.00 | 42.50 | 0.0M |
2023-02-15 | 42.22 | 42.90 | 41.00 | 41.75 | 0.1M |
2023-02-14 | 44.23 | 44.23 | 42.00 | 42.00 | 0.2M |
2023-02-13 | 45.28 | 46.90 | 44.00 | 44.80 | 0.1M |
2023-02-10 | 46.10 | 46.90 | 45.00 | 45.10 | 0.0M |
2023-02-09 | 47.18 | 47.18 | 45.90 | 46.45 | 0.0M |
2023-02-08 | 46.10 | 47.14 | 45.92 | 46.80 | 0.0M |
2023-02-07 | 46.89 | 46.90 | 43.30 | 45.40 | 0.2M |
2023-02-06 | 43.66 | 48.90 | 42.20 | 45.50 | 0.5M |
2023-02-03 | 43.82 | 43.82 | 42.75 | 43.10 | 0.0M |
2023-02-02 | 44.80 | 44.80 | 42.20 | 43.15 | 0.1M |
2023-02-01 | 40.90 | 45.49 | 38.60 | 43.80 | 0.3M |
2023-01-31 | 39.90 | 40.90 | 39.20 | 40.10 | 0.2M |
2023-01-30 | 32.00 | 40.90 | 32.00 | 39.60 | 0.3M |
2023-01-27 | 32.27 | 32.70 | 32.00 | 32.50 | 0.0M |
2023-01-26 | 32.27 | 32.27 | 32.00 | 32.95 | 0.0M |
2023-01-25 | 32.27 | 32.27 | 32.00 | 32.90 | 0.0M |
2023-01-24 | 32.31 | 32.31 | 32.31 | 32.95 | 0.0M |
2023-01-23 | 33.40 | 33.90 | 33.40 | 32.90 | 0.0M |
2023-01-20 | 32.31 | 32.80 | 32.31 | 32.95 | 0.0M |
2023-01-19 | 32.33 | 32.33 | 32.33 | 32.95 | 0.0M |
2023-01-18 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0M |
2023-01-17 | 32.30 | 33.70 | 32.00 | 32.00 | 0.0M |
2023-01-16 | 32.93 | 33.84 | 31.19 | 33.00 | 0.1M |
2023-01-13 | 30.17 | 32.10 | 29.36 | 31.75 | 0.4M |
2023-01-12 | 29.24 | 31.38 | 29.21 | 29.65 | 0.2M |
2023-01-11 | 28.16 | 29.00 | 28.16 | 28.50 | 0.0M |
2023-01-10 | 28.85 | 28.85 | 28.16 | 28.50 | 0.0M |
2023-01-09 | 28.85 | 28.85 | 28.85 | 28.50 | 0.0M |
2023-01-06 | 29.58 | 29.58 | 28.00 | 28.50 | 0.0M |
2023-01-05 | 29.22 | 29.90 | 29.00 | 29.50 | 0.1M |
2023-01-04 | 28.35 | 30.00 | 28.00 | 30.00 | 0.0M |
2023-01-03 | 27.65 | 28.35 | 27.65 | 28.00 | 0.0M |