35.25
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.56 | 28.69 | 26.83 | 26.83 | 6.4M |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | 4.0M |
| 2024-12-27 | 28.68 | 29.06 | 28.30 | 28.40 | 4.4M |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | 3.6M |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | 5.4M |
| 2024-12-24 | 29.28 | 29.54 | 28.90 | 29.25 | 3.3M |
| 2024-12-23 | 30.30 | 30.31 | 29.20 | 29.23 | 4.5M |
| 2024-12-20 | 30.10 | 30.63 | 29.93 | 30.35 | 4.8M |
| 2024-12-19 | 29.86 | 30.60 | 29.68 | 30.35 | 4.6M |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | 3.5M |
| 2024-12-17 | 30.08 | 30.28 | 29.60 | 29.73 | 3.9M |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | 4.5M |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | 6.8M |
| 2024-12-12 | 31.95 | 32.80 | 31.48 | 31.86 | 5.9M |
| 2024-12-11 | 31.83 | 32.00 | 31.40 | 31.78 | 5.0M |
| 2024-12-10 | 32.00 | 32.79 | 31.56 | 31.67 | 8.0M |
| 2024-12-09 | 31.48 | 31.88 | 30.50 | 30.79 | 4.4M |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.40 | 5.8M |
| 2024-12-05 | 29.61 | 31.10 | 29.47 | 30.77 | 6.9M |
| 2024-12-04 | 30.28 | 30.49 | 29.40 | 29.61 | 4.8M |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | 5.5M |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | 6.8M |
| 2024-11-29 | 29.78 | 30.99 | 29.39 | 30.58 | 6.1M |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | 5.3M |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | 6.6M |
| 2024-11-26 | 30.59 | 30.70 | 29.45 | 29.46 | 6.1M |
| 2024-11-25 | 31.66 | 31.80 | 29.90 | 30.50 | 7.8M |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | 10.2M |
| 2024-11-21 | 32.12 | 34.20 | 32.11 | 33.81 | 9.9M |
| 2024-11-20 | 31.93 | 32.78 | 31.70 | 32.30 | 4.7M |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | 5.3M |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.30 | 7.3M |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | 11.2M |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | 8.9M |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | 9.5M |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | 11.8M |
| 2024-11-11 | 33.70 | 36.14 | 33.51 | 35.19 | 14.7M |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | 11.4M |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | 7.4M |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | 8.7M |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | 8.5M |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | 3.4M |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.10 | 7.1M |
| 2024-10-31 | 31.30 | 32.34 | 30.55 | 31.72 | 8.3M |
| 2024-10-30 | 31.40 | 31.77 | 30.61 | 31.23 | 5.4M |
| 2024-10-29 | 32.40 | 32.71 | 31.35 | 31.45 | 6.6M |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.40 | 4.0M |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | 4.5M |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.10 | 3.7M |
| 2024-10-23 | 32.67 | 33.50 | 32.11 | 32.60 | 5.7M |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | 6.8M |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | 10.1M |
| 2024-10-18 | 31.00 | 35.38 | 30.38 | 33.68 | 12.5M |
| 2024-10-17 | 32.50 | 32.55 | 31.21 | 31.31 | 8.9M |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | 4.4M |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | 7.4M |
| 2024-10-14 | 31.09 | 31.90 | 29.61 | 31.50 | 7.4M |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | 8.0M |
| 2024-10-10 | 35.80 | 36.40 | 32.79 | 32.81 | 10.9M |
| 2024-10-09 | 36.98 | 38.69 | 34.10 | 34.99 | 15.1M |
| 2024-10-08 | 38.25 | 38.25 | 35.00 | 38.20 | 18.2M |
| 2024-09-30 | 28.91 | 31.95 | 28.58 | 31.88 | 13.6M |
| 2024-09-27 | 24.95 | 26.90 | 24.74 | 26.80 | 5.9M |
| 2024-09-26 | 23.42 | 24.50 | 23.30 | 24.50 | 5.0M |
| 2024-09-25 | 23.28 | 23.87 | 23.03 | 23.46 | 4.6M |
| 2024-09-24 | 22.06 | 23.09 | 21.73 | 23.08 | 5.1M |
| 2024-09-23 | 21.44 | 22.09 | 21.33 | 21.88 | 3.0M |
| 2024-09-20 | 21.58 | 21.88 | 21.32 | 21.44 | 2.4M |
| 2024-09-19 | 20.51 | 21.66 | 20.37 | 21.47 | 3.6M |
| 2024-09-18 | 20.76 | 20.79 | 20.15 | 20.50 | 2.2M |
| 2024-09-13 | 21.18 | 21.32 | 20.61 | 20.89 | 2.7M |
| 2024-09-12 | 21.09 | 21.47 | 20.96 | 21.08 | 2.0M |
| 2024-09-11 | 20.98 | 21.24 | 20.78 | 21.02 | 2.0M |
| 2024-09-10 | 20.66 | 21.16 | 20.22 | 20.96 | 2.8M |
| 2024-09-09 | 20.80 | 20.92 | 20.38 | 20.52 | 2.0M |
| 2024-09-06 | 21.54 | 21.58 | 20.82 | 20.84 | 2.1M |
| 2024-09-05 | 21.00 | 21.63 | 21.00 | 21.41 | 2.3M |
| 2024-09-04 | 21.03 | 21.42 | 20.96 | 21.00 | 2.0M |
| 2024-09-03 | 21.12 | 21.30 | 20.87 | 21.15 | 2.5M |
| 2024-09-02 | 22.62 | 22.77 | 21.11 | 21.13 | 4.2M |
| 2024-08-30 | 22.05 | 22.93 | 22.01 | 22.60 | 3.4M |
| 2024-08-29 | 21.65 | 22.17 | 21.51 | 22.07 | 2.3M |
| 2024-08-28 | 21.52 | 21.75 | 20.99 | 21.65 | 2.2M |
| 2024-08-27 | 21.91 | 22.08 | 21.37 | 21.41 | 2.0M |
| 2024-08-26 | 21.80 | 22.30 | 21.62 | 22.00 | 1.8M |
| 2024-08-23 | 21.50 | 21.76 | 21.41 | 21.67 | 2.2M |
| 2024-08-22 | 21.88 | 22.15 | 21.38 | 21.41 | 2.4M |
| 2024-08-21 | 21.93 | 22.29 | 21.70 | 21.72 | 1.7M |
| 2024-08-20 | 22.87 | 22.87 | 21.91 | 21.93 | 2.1M |
| 2024-08-19 | 23.09 | 23.37 | 22.75 | 22.87 | 2.4M |
| 2024-08-16 | 23.00 | 23.33 | 22.83 | 23.03 | 2.7M |
| 2024-08-15 | 22.25 | 23.30 | 22.23 | 23.03 | 4.2M |
| 2024-08-14 | 22.51 | 22.65 | 22.17 | 22.36 | 1.8M |
| 2024-08-13 | 22.47 | 22.65 | 22.18 | 22.50 | 1.5M |
| 2024-08-12 | 22.70 | 22.71 | 22.25 | 22.47 | 2.1M |
| 2024-08-09 | 23.15 | 23.43 | 22.70 | 22.72 | 2.5M |
| 2024-08-08 | 22.96 | 23.37 | 22.42 | 23.10 | 2.6M |
| 2024-08-07 | 23.32 | 23.55 | 22.91 | 23.10 | 2.6M |
| 2024-08-06 | 23.26 | 23.49 | 23.10 | 23.41 | 2.7M |
| 2024-08-05 | 23.52 | 24.10 | 22.91 | 22.95 | 4.0M |
| 2024-08-02 | 24.03 | 24.50 | 23.59 | 23.71 | 4.0M |
| 2024-08-01 | 24.54 | 24.79 | 24.14 | 24.24 | 4.9M |
| 2024-07-31 | 22.60 | 24.20 | 22.60 | 24.16 | 5.0M |
| 2024-07-30 | 22.45 | 22.89 | 22.34 | 22.73 | 2.8M |
| 2024-07-29 | 22.36 | 22.85 | 21.91 | 22.61 | 3.7M |
| 2024-07-26 | 23.26 | 23.58 | 22.46 | 22.51 | 5.5M |
| 2024-07-25 | 23.01 | 23.89 | 22.99 | 23.55 | 4.1M |
| 2024-07-24 | 23.00 | 23.45 | 22.57 | 23.02 | 5.0M |
| 2024-07-23 | 23.42 | 23.95 | 22.97 | 22.97 | 5.4M |
| 2024-07-22 | 23.66 | 23.99 | 23.11 | 23.54 | 7.8M |
| 2024-07-19 | 21.74 | 22.69 | 21.70 | 22.49 | 4.7M |
| 2024-07-18 | 22.24 | 22.25 | 21.66 | 21.83 | 3.3M |
| 2024-07-17 | 22.20 | 22.55 | 22.11 | 22.19 | 2.8M |
| 2024-07-16 | 21.81 | 22.40 | 21.68 | 22.26 | 3.0M |
| 2024-07-15 | 22.53 | 22.60 | 21.85 | 21.93 | 2.5M |
| 2024-07-12 | 22.80 | 22.88 | 22.46 | 22.52 | 2.1M |
| 2024-07-11 | 22.61 | 23.01 | 22.51 | 22.80 | 3.5M |
| 2024-07-10 | 21.88 | 22.65 | 21.74 | 22.23 | 3.2M |
| 2024-07-09 | 21.81 | 22.22 | 21.33 | 21.98 | 4.2M |
| 2024-07-08 | 22.79 | 22.87 | 21.78 | 21.86 | 3.4M |
| 2024-07-05 | 22.56 | 23.06 | 22.26 | 22.91 | 3.0M |
| 2024-07-04 | 23.19 | 23.34 | 22.40 | 22.54 | 3.1M |
| 2024-07-03 | 23.60 | 23.70 | 23.05 | 23.16 | 3.0M |
| 2024-07-02 | 22.94 | 23.93 | 22.82 | 23.58 | 5.1M |
| 2024-07-01 | 23.49 | 23.65 | 22.63 | 22.97 | 3.9M |
| 2024-06-28 | 24.61 | 24.84 | 23.56 | 23.62 | 6.1M |
| 2024-06-27 | 24.95 | 25.25 | 24.58 | 24.80 | 3.7M |
| 2024-06-26 | 23.43 | 25.18 | 23.11 | 25.15 | 5.0M |
| 2024-06-25 | 24.68 | 24.68 | 23.20 | 23.43 | 4.1M |
| 2024-06-24 | 25.37 | 25.37 | 24.29 | 24.38 | 3.6M |
| 2024-06-21 | 25.06 | 25.53 | 24.78 | 25.39 | 3.3M |
| 2024-06-20 | 25.32 | 26.08 | 25.03 | 25.34 | 4.6M |
| 2024-06-19 | 25.25 | 25.74 | 25.11 | 25.20 | 2.6M |
| 2024-06-18 | 25.28 | 25.87 | 25.25 | 25.50 | 3.6M |
| 2024-06-17 | 25.82 | 25.99 | 25.03 | 25.23 | 6.4M |
| 2024-06-14 | 25.87 | 26.23 | 25.32 | 26.16 | 10.9M |
| 2024-06-13 | 25.29 | 26.39 | 24.95 | 25.87 | 6.9M |
| 2024-06-12 | 25.14 | 25.48 | 24.98 | 25.16 | 3.7M |
| 2024-06-11 | 24.30 | 25.10 | 24.04 | 25.08 | 4.4M |
| 2024-06-07 | 24.45 | 24.89 | 24.01 | 24.30 | 3.7M |
| 2024-06-06 | 25.49 | 25.69 | 24.21 | 24.32 | 4.0M |
| 2024-06-05 | 25.30 | 25.68 | 25.26 | 25.37 | 3.2M |
| 2024-06-04 | 25.00 | 25.38 | 24.81 | 25.32 | 3.2M |
| 2024-06-03 | 26.10 | 26.13 | 24.87 | 25.13 | 5.7M |
| 2024-05-31 | 26.38 | 26.92 | 26.06 | 26.06 | 6.4M |
| 2024-05-30 | 26.18 | 26.66 | 25.80 | 26.41 | 2.0M |
| 2024-05-29 | 26.21 | 26.68 | 26.18 | 26.19 | 1.5M |
| 2024-05-28 | 26.62 | 26.68 | 26.05 | 26.20 | 2.3M |
| 2024-05-27 | 26.50 | 26.74 | 25.98 | 26.61 | 2.9M |
| 2024-05-24 | 27.22 | 27.49 | 26.41 | 26.41 | 3.3M |
| 2024-05-23 | 28.33 | 28.33 | 27.25 | 27.27 | 2.7M |
| 2024-05-22 | 27.95 | 28.44 | 27.85 | 28.33 | 2.1M |
| 2024-05-21 | 28.75 | 28.75 | 27.90 | 27.95 | 2.5M |
| 2024-05-20 | 28.50 | 29.23 | 28.25 | 28.73 | 4.5M |
| 2024-05-17 | 28.20 | 28.80 | 27.90 | 28.54 | 2.8M |
| 2024-05-16 | 28.37 | 28.64 | 28.00 | 28.20 | 2.2M |
| 2024-05-15 | 28.89 | 28.92 | 28.20 | 28.21 | 2.3M |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | 2.1M |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | 2.6M |
| 2024-05-10 | 30.37 | 30.60 | 29.35 | 29.51 | 3.0M |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | 2.5M |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | 2.4M |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | 2.9M |
| 2024-05-06 | 31.40 | 31.65 | 31.00 | 31.10 | 3.3M |
| 2024-04-30 | 31.24 | 31.30 | 30.45 | 30.90 | 3.2M |
| 2024-04-29 | 30.55 | 31.25 | 30.30 | 31.14 | 6.0M |
| 2024-04-26 | 29.80 | 31.23 | 29.70 | 31.10 | 4.2M |
| 2024-04-25 | 29.68 | 30.19 | 29.24 | 29.76 | 2.4M |
| 2024-04-24 | 29.49 | 29.62 | 29.02 | 29.57 | 2.3M |
| 2024-04-23 | 29.18 | 29.55 | 28.86 | 29.07 | 2.3M |
| 2024-04-22 | 28.50 | 29.56 | 28.00 | 29.20 | 3.4M |
| 2024-04-19 | 28.47 | 28.62 | 28.02 | 28.19 | 2.1M |
| 2024-04-18 | 28.73 | 29.20 | 28.25 | 28.77 | 2.7M |
| 2024-04-17 | 28.21 | 29.18 | 28.21 | 28.85 | 2.6M |
| 2024-04-16 | 29.02 | 29.07 | 27.80 | 27.83 | 2.8M |
| 2024-04-15 | 29.10 | 29.42 | 28.34 | 29.05 | 3.4M |
| 2024-04-12 | 29.66 | 29.89 | 29.09 | 29.15 | 2.2M |
| 2024-04-11 | 29.74 | 30.17 | 29.51 | 29.61 | 2.1M |
| 2024-04-10 | 30.99 | 31.08 | 29.70 | 29.89 | 2.3M |
| 2024-04-09 | 29.84 | 30.79 | 29.84 | 30.64 | 2.4M |
| 2024-04-08 | 30.92 | 31.00 | 29.85 | 29.85 | 2.4M |
| 2024-04-03 | 31.83 | 31.83 | 30.91 | 30.92 | 2.4M |
| 2024-04-02 | 32.45 | 32.46 | 31.53 | 31.81 | 2.5M |
| 2024-04-01 | 31.82 | 32.57 | 31.80 | 32.40 | 2.3M |
| 2024-03-29 | 31.72 | 31.93 | 30.90 | 31.50 | 2.4M |
| 2024-03-28 | 30.81 | 32.25 | 30.51 | 31.62 | 5.0M |
| 2024-03-27 | 32.47 | 32.67 | 30.66 | 30.66 | 4.4M |
| 2024-03-26 | 33.83 | 34.16 | 32.28 | 32.63 | 3.3M |
| 2024-03-25 | 35.35 | 35.36 | 33.80 | 33.80 | 2.9M |
| 2024-03-22 | 35.62 | 35.79 | 34.18 | 35.01 | 3.6M |
| 2024-03-21 | 36.24 | 36.85 | 35.65 | 35.66 | 3.9M |
| 2024-03-20 | 35.78 | 36.45 | 35.54 | 36.26 | 3.5M |
| 2024-03-19 | 35.20 | 36.40 | 34.86 | 35.85 | 4.5M |
| 2024-03-18 | 35.06 | 35.44 | 34.76 | 35.28 | 4.0M |
| 2024-03-15 | 35.28 | 35.35 | 34.44 | 35.00 | 3.5M |
| 2024-03-14 | 35.97 | 35.98 | 34.90 | 35.28 | 3.5M |
| 2024-03-13 | 35.65 | 37.39 | 35.41 | 36.31 | 5.0M |
| 2024-03-12 | 35.32 | 35.74 | 35.20 | 35.46 | 2.6M |
| 2024-03-11 | 34.30 | 35.13 | 33.86 | 35.09 | 3.3M |
| 2024-03-08 | 34.30 | 34.57 | 33.80 | 34.39 | 2.2M |
| 2024-03-07 | 34.80 | 35.39 | 34.03 | 34.03 | 3.5M |
| 2024-03-06 | 35.29 | 35.66 | 34.90 | 35.21 | 3.3M |
| 2024-03-05 | 35.90 | 36.10 | 35.10 | 35.29 | 4.4M |
| 2024-03-04 | 36.60 | 36.90 | 35.85 | 36.10 | 5.3M |
| 2024-03-01 | 34.83 | 36.45 | 34.82 | 36.16 | 4.9M |
| 2024-02-29 | 33.34 | 34.99 | 33.34 | 34.99 | 5.2M |
| 2024-02-28 | 36.05 | 37.27 | 34.02 | 34.03 | 8.1M |
| 2024-02-27 | 34.02 | 35.66 | 33.90 | 35.58 | 5.1M |
| 2024-02-26 | 33.82 | 34.45 | 33.44 | 34.02 | 3.4M |
| 2024-02-23 | 33.58 | 33.94 | 32.90 | 33.92 | 2.8M |
| 2024-02-22 | 32.33 | 33.59 | 32.33 | 33.18 | 3.0M |
| 2024-02-21 | 31.73 | 33.20 | 31.55 | 32.46 | 3.3M |
| 2024-02-20 | 32.00 | 32.16 | 31.51 | 31.91 | 2.7M |
| 2024-02-19 | 32.36 | 32.70 | 31.36 | 32.18 | 4.5M |
| 2024-02-08 | 30.99 | 32.02 | 29.85 | 31.71 | 5.5M |
| 2024-02-07 | 30.18 | 31.35 | 29.71 | 30.35 | 4.9M |
| 2024-02-06 | 27.48 | 30.25 | 26.84 | 30.09 | 5.4M |
| 2024-02-05 | 28.74 | 28.89 | 25.90 | 27.48 | 5.4M |
| 2024-02-02 | 30.07 | 30.39 | 27.50 | 28.65 | 3.8M |
| 2024-02-01 | 29.86 | 30.72 | 29.48 | 29.90 | 3.1M |
| 2024-01-31 | 31.00 | 31.10 | 29.74 | 29.74 | 3.7M |
| 2024-01-30 | 32.20 | 32.65 | 31.10 | 31.10 | 2.6M |
| 2024-01-29 | 33.53 | 33.91 | 32.30 | 32.52 | 2.8M |
| 2024-01-26 | 34.00 | 34.39 | 33.30 | 33.46 | 2.5M |
| 2024-01-25 | 33.44 | 34.33 | 32.86 | 34.16 | 2.8M |
| 2024-01-24 | 33.28 | 33.56 | 32.01 | 33.52 | 2.9M |
| 2024-01-23 | 31.60 | 33.20 | 31.46 | 33.05 | 3.2M |
| 2024-01-22 | 33.20 | 33.49 | 31.55 | 31.55 | 3.5M |
| 2024-01-19 | 34.19 | 34.38 | 33.33 | 33.37 | 2.7M |
| 2024-01-18 | 33.89 | 34.30 | 33.11 | 34.20 | 3.3M |
| 2024-01-17 | 34.64 | 35.50 | 33.93 | 33.93 | 2.9M |
| 2024-01-16 | 34.60 | 34.83 | 33.88 | 34.75 | 2.8M |
| 2024-01-15 | 35.18 | 35.22 | 34.50 | 34.62 | 2.7M |
| 2024-01-12 | 35.68 | 35.85 | 34.97 | 35.38 | 2.1M |
| 2024-01-11 | 34.70 | 35.99 | 34.61 | 35.68 | 3.2M |
| 2024-01-10 | 34.67 | 35.24 | 33.91 | 34.73 | 3.0M |
| 2024-01-09 | 35.33 | 35.54 | 34.35 | 34.72 | 4.2M |
| 2024-01-08 | 36.61 | 36.75 | 35.09 | 35.12 | 3.7M |
| 2024-01-05 | 37.49 | 38.18 | 36.54 | 36.81 | 3.9M |
| 2024-01-04 | 38.43 | 38.48 | 37.25 | 37.40 | 3.5M |
| 2024-01-03 | 38.78 | 39.15 | 38.13 | 38.38 | 2.6M |
| 2024-01-02 | 40.14 | 40.29 | 38.80 | 38.85 | 3.1M |