26.25
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 49.00 | 50.00 | 48.50 | 49.25 | 4.4M |
| 2021-12-29 | 48.75 | 49.75 | 48.75 | 49.00 | 3.2M |
| 2021-12-28 | 49.25 | 50.25 | 48.50 | 48.75 | 6.3M |
| 2021-12-27 | 50.25 | 50.25 | 48.50 | 49.00 | 6.1M |
| 2021-12-24 | 48.50 | 50.25 | 48.25 | 49.50 | 15.2M |
| 2021-12-23 | 48.50 | 48.75 | 47.50 | 48.00 | 5.6M |
| 2021-12-22 | 47.25 | 49.00 | 46.75 | 48.00 | 11.0M |
| 2021-12-21 | 43.75 | 48.75 | 43.75 | 48.00 | 29.6M |
| 2021-12-20 | 44.00 | 44.25 | 43.00 | 43.25 | 2.6M |
| 2021-12-17 | 43.00 | 44.50 | 43.00 | 43.75 | 3.8M |
| 2021-12-16 | 42.25 | 43.25 | 42.00 | 43.25 | 4.3M |
| 2021-12-15 | 44.25 | 44.50 | 42.50 | 42.50 | 13.8M |
| 2021-12-14 | 45.00 | 45.50 | 44.25 | 44.75 | 4.8M |
| 2021-12-13 | 46.50 | 46.50 | 45.00 | 45.25 | 4.7M |
| 2021-12-09 | 46.00 | 46.00 | 45.00 | 45.50 | 3.5M |
| 2021-12-08 | 45.50 | 46.00 | 45.25 | 45.50 | 4.3M |
| 2021-12-07 | 46.00 | 46.50 | 45.00 | 45.75 | 13.5M |
| 2021-12-03 | 42.25 | 45.00 | 42.25 | 44.75 | 25.9M |
| 2021-12-02 | 41.00 | 42.25 | 40.50 | 41.75 | 5.6M |
| 2021-12-01 | 41.25 | 41.25 | 40.25 | 40.50 | 4.5M |
| 2021-11-30 | 43.75 | 44.00 | 40.25 | 40.75 | 18.0M |
| 2021-11-29 | 41.50 | 43.50 | 41.25 | 43.25 | 11.2M |
| 2021-11-26 | 40.50 | 41.50 | 40.50 | 40.75 | 4.4M |
| 2021-11-25 | 41.25 | 41.50 | 41.00 | 41.25 | 1.6M |
| 2021-11-24 | 41.50 | 41.50 | 40.75 | 41.25 | 2.9M |
| 2021-11-23 | 41.25 | 42.00 | 40.50 | 41.00 | 5.0M |
| 2021-11-22 | 39.75 | 41.25 | 39.75 | 40.50 | 3.5M |
| 2021-11-19 | 39.75 | 40.50 | 39.25 | 39.50 | 5.4M |
| 2021-11-18 | 39.00 | 39.75 | 39.00 | 39.50 | 7.1M |
| 2021-11-17 | 42.00 | 42.25 | 41.00 | 41.00 | 8.2M |
| 2021-11-16 | 42.00 | 42.75 | 41.00 | 41.50 | 6.8M |
| 2021-11-15 | 43.25 | 43.50 | 42.00 | 42.00 | 4.7M |
| 2021-11-12 | 43.25 | 43.75 | 43.00 | 43.25 | 1.2M |
| 2021-11-11 | 43.25 | 43.50 | 43.00 | 43.00 | 2.0M |
| 2021-11-10 | 43.50 | 44.00 | 43.25 | 43.25 | 2.7M |
| 2021-11-09 | 43.75 | 44.00 | 42.25 | 43.00 | 4.4M |
| 2021-11-08 | 43.50 | 45.00 | 43.00 | 43.50 | 10.3M |
| 2021-11-05 | 43.25 | 43.75 | 41.75 | 43.00 | 9.5M |
| 2021-11-04 | 40.50 | 43.00 | 40.50 | 43.00 | 7.3M |
| 2021-11-03 | 41.50 | 41.75 | 39.75 | 40.50 | 7.4M |
| 2021-11-02 | 42.00 | 42.50 | 41.50 | 41.75 | 3.3M |
| 2021-11-01 | 43.75 | 44.50 | 41.25 | 41.25 | 6.8M |
| 2021-10-29 | 42.50 | 44.00 | 41.75 | 43.75 | 6.4M |
| 2021-10-28 | 41.00 | 43.25 | 41.00 | 42.75 | 7.0M |
| 2021-10-27 | 41.75 | 42.00 | 41.00 | 41.00 | 2.9M |
| 2021-10-26 | 41.75 | 42.75 | 41.50 | 42.00 | 2.7M |
| 2021-10-25 | 43.00 | 43.25 | 42.00 | 42.00 | 5.6M |
| 2021-10-21 | 42.25 | 43.25 | 42.00 | 43.00 | 7.8M |
| 2021-10-20 | 41.00 | 43.00 | 40.75 | 42.00 | 9.5M |
| 2021-10-19 | 40.75 | 41.25 | 39.75 | 40.50 | 7.7M |
| 2021-10-18 | 38.00 | 41.00 | 36.75 | 40.50 | 19.7M |
| 2021-10-15 | 41.50 | 42.75 | 39.25 | 39.50 | 22.5M |
| 2021-10-14 | 44.25 | 44.25 | 41.50 | 41.50 | 13.6M |
| 2021-10-12 | 44.25 | 45.00 | 44.00 | 44.25 | 4.5M |
| 2021-10-11 | 46.00 | 46.25 | 44.00 | 44.00 | 10.0M |
| 2021-10-08 | 44.00 | 46.50 | 44.00 | 46.25 | 11.3M |
| 2021-10-07 | 45.50 | 46.00 | 44.25 | 44.25 | 8.0M |
| 2021-10-06 | 45.00 | 45.50 | 43.75 | 45.00 | 11.7M |
| 2021-10-05 | 43.00 | 45.25 | 42.50 | 44.00 | 15.8M |
| 2021-10-04 | 48.25 | 48.25 | 43.00 | 43.00 | 29.6M |
| 2021-10-01 | 47.00 | 48.00 | 43.25 | 47.00 | 33.8M |
| 2021-09-30 | 49.25 | 50.50 | 46.75 | 46.75 | 11.8M |
| 2021-09-29 | 48.00 | 49.50 | 47.25 | 48.75 | 16.0M |
| 2021-09-28 | 52.75 | 52.75 | 48.50 | 48.50 | 23.6M |
| 2021-09-27 | 54.25 | 54.75 | 51.75 | 52.75 | 13.0M |
| 2021-09-23 | 54.75 | 55.75 | 53.75 | 54.25 | 8.2M |
| 2021-09-22 | 54.25 | 55.50 | 54.00 | 54.25 | 3.3M |
| 2021-09-21 | 55.00 | 55.50 | 53.25 | 54.25 | 6.5M |
| 2021-09-20 | 57.00 | 57.50 | 53.50 | 53.75 | 16.8M |
| 2021-09-17 | 58.25 | 58.50 | 57.00 | 57.75 | 5.2M |
| 2021-09-16 | 58.25 | 58.50 | 57.50 | 58.25 | 5.0M |
| 2021-09-15 | 57.75 | 58.25 | 57.25 | 58.25 | 3.3M |
| 2021-09-14 | 58.25 | 58.75 | 57.25 | 57.75 | 4.2M |
| 2021-09-13 | 58.00 | 58.50 | 57.25 | 57.50 | 4.5M |
| 2021-09-10 | 57.25 | 58.00 | 56.75 | 57.50 | 6.1M |
| 2021-09-09 | 57.00 | 57.25 | 56.00 | 56.25 | 8.3M |
| 2021-09-08 | 53.25 | 56.75 | 53.00 | 56.50 | 19.2M |
| 2021-09-07 | 53.00 | 54.50 | 50.75 | 53.00 | 18.6M |
| 2021-09-06 | 55.75 | 56.75 | 53.50 | 53.75 | 10.7M |
| 2021-09-03 | 57.00 | 57.25 | 56.00 | 56.00 | 6.4M |
| 2021-09-02 | 57.00 | 57.75 | 55.25 | 56.50 | 15.3M |
| 2021-09-01 | 59.50 | 59.75 | 57.50 | 57.50 | 12.5M |
| 2021-08-31 | 60.50 | 60.75 | 59.25 | 59.50 | 5.0M |
| 2021-08-30 | 60.50 | 60.75 | 59.50 | 59.75 | 4.2M |
| 2021-08-27 | 60.25 | 60.50 | 59.75 | 60.50 | 7.2M |
| 2021-08-26 | 60.75 | 62.25 | 60.50 | 61.50 | 17.2M |
| 2021-08-25 | 60.00 | 60.75 | 59.50 | 60.25 | 7.6M |
| 2021-08-24 | 59.50 | 60.25 | 59.00 | 60.00 | 9.1M |
| 2021-08-23 | 63.00 | 63.00 | 59.00 | 59.00 | 28.1M |
| 2021-08-20 | 62.75 | 63.00 | 61.75 | 62.50 | 6.4M |
| 2021-08-19 | 62.00 | 63.25 | 61.75 | 62.00 | 16.2M |
| 2021-08-18 | 62.25 | 62.50 | 61.25 | 61.50 | 8.4M |
| 2021-08-17 | 60.50 | 63.25 | 60.25 | 62.00 | 20.9M |
| 2021-08-16 | 59.50 | 60.50 | 58.00 | 60.00 | 12.2M |
| 2021-08-13 | 60.50 | 61.50 | 57.25 | 59.00 | 33.0M |
| 2021-08-11 | 61.50 | 62.00 | 59.25 | 60.25 | 12.4M |
| 2021-08-10 | 60.50 | 62.25 | 60.25 | 61.50 | 17.2M |
| 2021-08-09 | 58.75 | 61.50 | 58.25 | 60.25 | 26.9M |
| 2021-08-06 | 58.00 | 58.75 | 57.00 | 58.25 | 10.7M |
| 2021-08-05 | 57.75 | 58.75 | 57.25 | 57.50 | 12.0M |
| 2021-08-04 | 57.00 | 57.25 | 56.50 | 56.75 | 6.0M |
| 2021-08-03 | 58.75 | 59.50 | 56.00 | 56.75 | 23.5M |
| 2021-08-02 | 58.00 | 59.50 | 57.50 | 59.00 | 23.6M |
| 2021-07-30 | 57.00 | 57.75 | 56.00 | 57.50 | 12.2M |
| 2021-07-29 | 57.00 | 57.50 | 56.00 | 56.50 | 12.1M |
| 2021-07-27 | 57.25 | 59.75 | 55.75 | 56.50 | 39.2M |
| 2021-07-23 | 55.00 | 57.25 | 55.00 | 56.75 | 20.5M |
| 2021-07-22 | 54.75 | 55.75 | 54.75 | 54.75 | 5.5M |
| 2021-07-21 | 55.25 | 56.25 | 54.50 | 55.00 | 14.7M |
| 2021-07-20 | 54.25 | 55.00 | 53.25 | 55.00 | 12.3M |
| 2021-07-19 | 55.75 | 56.00 | 53.75 | 54.00 | 26.5M |
| 2021-07-16 | 54.25 | 58.00 | 53.75 | 56.75 | 33.8M |
| 2021-07-15 | 54.25 | 55.00 | 53.25 | 54.00 | 10.5M |
| 2021-07-14 | 54.75 | 55.25 | 54.00 | 54.50 | 7.6M |
| 2021-07-13 | 54.00 | 55.25 | 53.50 | 55.25 | 15.0M |
| 2021-07-12 | 54.50 | 55.00 | 53.25 | 53.25 | 8.2M |
| 2021-07-09 | 56.25 | 56.50 | 53.25 | 54.25 | 22.1M |
| 2021-07-08 | 53.00 | 57.00 | 53.00 | 55.50 | 36.1M |
| 2021-07-07 | 54.50 | 55.25 | 53.25 | 54.00 | 11.5M |
| 2021-07-06 | 51.75 | 55.00 | 51.50 | 55.00 | 21.4M |
| 2021-07-05 | 54.00 | 54.25 | 51.25 | 51.25 | 10.2M |
| 2021-07-02 | 56.25 | 56.25 | 53.50 | 53.50 | 16.5M |
| 2021-07-01 | 55.00 | 56.25 | 54.25 | 56.00 | 13.5M |
| 2021-06-30 | 57.00 | 58.50 | 54.00 | 55.00 | 39.4M |
| 2021-06-29 | 51.00 | 56.50 | 50.75 | 56.50 | 43.0M |
| 2021-06-28 | 48.00 | 51.00 | 47.75 | 51.00 | 36.8M |
| 2021-06-25 | 49.00 | 50.75 | 47.50 | 48.00 | 34.6M |
| 2021-06-24 | 51.75 | 52.00 | 46.25 | 48.50 | 65.1M |
| 2021-06-23 | 53.00 | 54.50 | 49.50 | 51.50 | 70.8M |
| 2021-06-22 | 60.00 | 60.25 | 53.00 | 54.50 | 31.9M |
| 2021-06-21 | 58.25 | 59.50 | 57.75 | 59.50 | 9.7M |
| 2021-06-18 | 60.50 | 61.00 | 59.50 | 60.00 | 8.6M |
| 2021-06-17 | 60.50 | 62.00 | 59.25 | 59.75 | 22.7M |
| 2021-06-16 | 60.75 | 62.25 | 60.00 | 60.50 | 13.8M |
| 2021-06-15 | 61.00 | 61.00 | 59.00 | 60.75 | 12.9M |
| 2021-06-14 | 59.00 | 61.50 | 58.75 | 60.50 | 27.7M |
| 2021-06-11 | 64.50 | 67.75 | 57.00 | 58.25 | 96.7M |
| 2021-06-10 | 58.00 | 64.00 | 57.50 | 63.50 | 45.2M |
| 2021-06-09 | 57.25 | 58.50 | 56.75 | 57.75 | 12.5M |
| 2021-06-08 | 57.50 | 58.25 | 56.75 | 57.00 | 10.6M |
| 2021-06-07 | 57.50 | 58.25 | 56.00 | 57.75 | 15.8M |
| 2021-06-04 | 59.00 | 59.25 | 56.00 | 56.50 | 33.4M |
| 2021-06-02 | 56.50 | 58.25 | 54.75 | 58.25 | 22.6M |
| 2021-06-01 | 55.75 | 58.25 | 54.00 | 55.00 | 30.3M |
| 2021-05-31 | 50.25 | 55.50 | 50.25 | 54.25 | 34.5M |
| 2021-05-28 | 45.75 | 51.00 | 45.25 | 49.75 | 47.1M |
| 2021-05-27 | 44.50 | 45.75 | 43.50 | 45.75 | 26.0M |
| 2021-05-25 | 44.25 | 47.00 | 43.75 | 44.50 | 29.2M |
| 2021-05-24 | 44.00 | 44.25 | 43.25 | 43.75 | 11.9M |
| 2021-05-21 | 44.00 | 44.25 | 43.25 | 43.25 | 8.9M |
| 2021-05-20 | 44.50 | 45.50 | 42.75 | 43.00 | 19.7M |
| 2021-05-19 | 45.00 | 46.25 | 43.75 | 44.25 | 25.4M |
| 2021-05-18 | 40.25 | 45.75 | 40.25 | 45.25 | 56.3M |
| 2021-05-17 | 38.00 | 40.50 | 37.75 | 40.00 | 18.9M |
| 2021-05-14 | 41.50 | 41.75 | 37.75 | 38.75 | 51.2M |
| 2021-05-13 | 39.50 | 41.75 | 37.75 | 40.50 | 23.6M |
| 2021-05-12 | 41.50 | 41.75 | 40.25 | 40.75 | 9.1M |
| 2021-05-11 | 41.00 | 42.50 | 40.50 | 41.50 | 10.6M |
| 2021-05-10 | 42.00 | 42.50 | 40.50 | 40.75 | 14.9M |
| 2021-05-07 | 41.25 | 42.75 | 41.00 | 41.75 | 16.8M |
| 2021-05-06 | 41.00 | 41.75 | 40.50 | 41.00 | 17.2M |
| 2021-05-05 | 38.25 | 42.50 | 38.25 | 41.00 | 50.2M |
| 2021-04-30 | 37.50 | 38.00 | 36.25 | 37.25 | 16.6M |
| 2021-04-29 | 37.50 | 38.00 | 36.75 | 37.50 | 10.2M |
| 2021-04-28 | 36.00 | 38.50 | 35.25 | 37.25 | 27.1M |
| 2021-04-27 | 36.00 | 36.25 | 34.50 | 34.75 | 17.0M |
| 2021-04-26 | 32.75 | 35.75 | 32.50 | 35.75 | 24.7M |
| 2021-04-23 | 30.50 | 32.25 | 30.50 | 32.25 | 14.9M |
| 2021-04-22 | 30.75 | 32.00 | 30.50 | 31.50 | 32.4M |
| 2021-04-21 | 29.25 | 30.25 | 29.00 | 29.75 | 9.9M |
| 2021-04-20 | 29.50 | 30.50 | 28.50 | 29.00 | 25.0M |
| 2021-04-19 | 28.50 | 30.25 | 27.50 | 30.00 | 26.4M |
| 2021-04-16 | 26.25 | 28.25 | 25.25 | 28.00 | 21.2M |
| 2021-04-12 | 26.25 | 26.25 | 25.50 | 25.75 | 7.6M |
| 2021-04-09 | 26.75 | 27.25 | 26.00 | 26.50 | 10.2M |
| 2021-04-08 | 25.50 | 27.50 | 25.50 | 26.75 | 22.7M |
| 2021-04-07 | 24.70 | 25.50 | 24.50 | 25.25 | 8.6M |
| 2021-04-05 | 25.00 | 25.25 | 25.00 | 25.00 | 4.1M |
| 2021-04-02 | 25.25 | 25.50 | 25.00 | 25.25 | 3.8M |
| 2021-04-01 | 25.25 | 25.50 | 25.00 | 25.25 | 3.9M |
| 2021-03-31 | 25.25 | 25.50 | 24.90 | 25.50 | 9.0M |
| 2021-03-30 | 26.00 | 26.25 | 25.25 | 25.50 | 6.1M |
| 2021-03-29 | 25.75 | 26.25 | 25.00 | 26.00 | 17.9M |
| 2021-03-26 | 25.00 | 25.00 | 24.60 | 25.00 | 8.9M |
| 2021-03-25 | 24.80 | 25.25 | 24.20 | 24.70 | 11.1M |
| 2021-03-24 | 24.10 | 24.60 | 24.00 | 24.40 | 12.9M |
| 2021-03-23 | 26.50 | 26.75 | 24.90 | 25.00 | 18.5M |
| 2021-03-22 | 26.25 | 27.00 | 25.75 | 26.25 | 17.6M |
| 2021-03-19 | 25.00 | 27.50 | 25.00 | 26.00 | 24.0M |
| 2021-03-18 | 25.25 | 26.00 | 24.70 | 25.00 | 15.5M |
| 2021-03-17 | 26.25 | 26.50 | 24.40 | 24.80 | 33.0M |
| 2021-03-16 | 27.75 | 28.00 | 26.25 | 26.50 | 10.4M |
| 2021-03-15 | 28.00 | 28.50 | 27.50 | 27.50 | 7.4M |
| 2021-03-12 | 28.25 | 28.50 | 27.25 | 27.50 | 5.9M |
| 2021-03-11 | 28.50 | 29.00 | 27.25 | 28.25 | 10.3M |
| 2021-03-10 | 27.00 | 29.00 | 26.75 | 28.25 | 19.3M |
| 2021-03-09 | 27.25 | 29.25 | 25.25 | 26.50 | 46.9M |
| 2021-03-08 | 24.80 | 27.00 | 24.50 | 27.00 | 29.6M |
| 2021-03-05 | 24.30 | 24.60 | 24.10 | 24.40 | 12.2M |
| 2021-03-04 | 24.20 | 24.80 | 23.80 | 24.20 | 19.2M |
| 2021-03-03 | 24.60 | 25.25 | 23.30 | 24.10 | 44.9M |
| 2021-03-02 | 21.70 | 25.25 | 21.60 | 24.10 | 51.7M |
| 2021-03-01 | 21.10 | 22.20 | 21.10 | 21.70 | 26.3M |
| 2021-02-25 | 25.00 | 28.25 | 19.70 | 21.60 | 101.4M |
| 2021-02-24 | 21.50 | 24.70 | 21.40 | 24.30 | 31.4M |
| 2021-02-23 | 21.70 | 21.80 | 21.10 | 21.30 | 10.5M |
| 2021-02-22 | 19.80 | 21.40 | 19.80 | 21.40 | 29.9M |
| 2021-02-19 | 19.80 | 19.90 | 19.20 | 19.70 | 6.9M |
| 2021-02-18 | 20.10 | 20.20 | 19.50 | 19.80 | 10.8M |
| 2021-02-17 | 18.80 | 19.90 | 18.70 | 19.70 | 16.4M |
| 2021-02-16 | 18.70 | 18.90 | 18.50 | 18.60 | 4.9M |
| 2021-02-15 | 19.00 | 19.00 | 18.40 | 18.60 | 7.7M |
| 2021-02-11 | 18.70 | 18.90 | 18.40 | 18.80 | 5.1M |
| 2021-02-10 | 19.00 | 19.50 | 18.40 | 18.50 | 14.1M |
| 2021-02-09 | 18.70 | 19.10 | 18.50 | 18.90 | 9.5M |
| 2021-02-08 | 18.20 | 19.10 | 18.20 | 18.60 | 15.9M |
| 2021-02-05 | 17.80 | 18.50 | 17.70 | 18.20 | 7.4M |
| 2021-02-04 | 18.00 | 18.10 | 17.70 | 17.70 | 4.6M |
| 2021-02-03 | 17.70 | 18.00 | 17.50 | 17.80 | 4.8M |
| 2021-02-02 | 18.10 | 18.10 | 17.40 | 17.60 | 8.3M |
| 2021-02-01 | 18.30 | 18.40 | 17.90 | 17.90 | 5.8M |
| 2021-01-29 | 17.90 | 18.40 | 17.70 | 18.40 | 5.6M |
| 2021-01-28 | 18.00 | 18.20 | 17.80 | 17.80 | 5.4M |
| 2021-01-27 | 17.90 | 18.80 | 17.50 | 18.40 | 12.5M |
| 2021-01-26 | 18.20 | 18.30 | 17.70 | 17.90 | 6.7M |
| 2021-01-25 | 18.10 | 18.50 | 18.00 | 18.30 | 6.4M |
| 2021-01-22 | 18.60 | 19.20 | 17.80 | 17.90 | 13.6M |
| 2021-01-21 | 18.80 | 19.10 | 18.60 | 18.60 | 4.6M |
| 2021-01-20 | 19.50 | 19.60 | 18.60 | 18.60 | 9.3M |
| 2021-01-19 | 19.70 | 20.30 | 19.10 | 19.30 | 13.8M |
| 2021-01-18 | 17.90 | 19.80 | 17.90 | 19.70 | 31.3M |
| 2021-01-15 | 17.80 | 18.10 | 17.60 | 18.00 | 6.6M |
| 2021-01-14 | 17.90 | 18.60 | 17.80 | 18.00 | 10.1M |
| 2021-01-13 | 18.00 | 18.40 | 17.70 | 17.80 | 8.6M |
| 2021-01-12 | 18.60 | 18.70 | 17.90 | 18.00 | 7.9M |
| 2021-01-11 | 18.10 | 18.60 | 18.00 | 18.50 | 13.9M |
| 2021-01-08 | 18.90 | 19.10 | 16.60 | 17.70 | 27.7M |
| 2021-01-07 | 19.20 | 19.60 | 18.30 | 18.60 | 18.3M |
| 2021-01-06 | 17.70 | 19.70 | 17.70 | 18.70 | 28.9M |
| 2021-01-05 | 18.00 | 18.80 | 17.50 | 17.80 | 30.8M |
| 2021-01-04 | 14.10 | 18.00 | 14.10 | 17.50 | 41.3M |