25.85
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 24.98 | 25.00 | 24.85 | 24.85 | 0.0M |
| 2022-12-28 | 24.86 | 24.93 | 24.86 | 24.91 | 0.0M |
| 2022-12-27 | 24.76 | 25.00 | 24.76 | 25.00 | 0.0M |
| 2022-12-22 | 24.80 | 24.80 | 24.80 | 24.80 | 0.0M |
| 2022-12-21 | 24.85 | 24.85 | 24.83 | 24.84 | 0.0M |
| 2022-12-20 | 24.82 | 24.96 | 24.82 | 24.96 | 0.0M |
| 2022-12-16 | 24.84 | 24.84 | 24.84 | 24.84 | 0.0M |
| 2022-12-15 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2022-12-14 | 24.90 | 25.00 | 24.90 | 25.00 | 0.0M |
| 2022-12-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2022-12-12 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0M |
| 2022-12-08 | 24.85 | 24.85 | 24.79 | 24.85 | 0.0M |
| 2022-12-07 | 25.15 | 25.15 | 24.76 | 24.76 | 0.0M |
| 2022-12-06 | 25.19 | 25.19 | 25.00 | 25.00 | 0.0M |
| 2022-12-05 | 25.10 | 25.10 | 25.00 | 25.00 | 0.0M |
| 2022-12-01 | 25.18 | 25.18 | 25.18 | 25.18 | 0.0M |
| 2022-11-30 | 24.90 | 25.18 | 24.90 | 25.18 | 0.0M |
| 2022-11-29 | 24.80 | 24.85 | 24.80 | 24.85 | 0.0M |
| 2022-11-28 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0M |
| 2022-11-25 | 24.73 | 24.73 | 24.60 | 24.60 | 0.0M |
| 2022-11-23 | 24.73 | 24.73 | 24.73 | 24.73 | 0.0M |
| 2022-11-22 | 24.44 | 24.56 | 24.43 | 24.56 | 0.0M |
| 2022-11-21 | 24.45 | 24.50 | 24.45 | 24.50 | 0.0M |
| 2022-11-18 | 24.41 | 24.45 | 24.41 | 24.45 | 0.0M |
| 2022-11-17 | 24.36 | 24.45 | 24.35 | 24.45 | 0.0M |
| 2022-11-16 | 24.36 | 24.36 | 24.36 | 24.36 | 0.0M |
| 2022-11-15 | 24.45 | 24.45 | 24.40 | 24.40 | 0.0M |
| 2022-11-14 | 24.28 | 24.28 | 24.28 | 24.28 | 0.0M |
| 2022-11-11 | 23.75 | 24.28 | 23.75 | 24.21 | 0.0M |
| 2022-11-10 | 24.18 | 24.21 | 24.10 | 24.21 | 0.0M |
| 2022-11-08 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0M |
| 2022-11-03 | 23.87 | 23.87 | 23.75 | 23.77 | 0.0M |
| 2022-11-02 | 23.96 | 23.96 | 23.96 | 23.96 | 0.0M |
| 2022-11-01 | 24.15 | 24.15 | 23.80 | 23.80 | 0.0M |
| 2022-10-31 | 24.02 | 24.15 | 23.95 | 24.00 | 0.0M |
| 2022-10-28 | 23.88 | 24.00 | 23.88 | 23.97 | 0.0M |
| 2022-10-27 | 23.95 | 23.95 | 23.80 | 23.80 | 0.0M |
| 2022-10-26 | 23.88 | 24.00 | 23.88 | 23.92 | 0.0M |
| 2022-10-25 | 23.79 | 23.80 | 23.79 | 23.80 | 0.0M |
| 2022-10-21 | 23.99 | 24.05 | 23.61 | 23.88 | 0.0M |
| 2022-10-20 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0M |
| 2022-10-18 | 23.76 | 24.35 | 23.76 | 24.35 | 0.0M |
| 2022-10-17 | 24.23 | 24.23 | 24.23 | 24.23 | 0.0M |
| 2022-10-14 | 23.94 | 24.19 | 23.94 | 24.02 | 0.0M |
| 2022-10-13 | 24.21 | 24.21 | 24.00 | 24.00 | 0.0M |
| 2022-10-10 | 23.85 | 24.27 | 23.80 | 24.27 | 0.0M |
| 2022-10-07 | 23.87 | 24.00 | 23.87 | 23.91 | 0.0M |
| 2022-10-06 | 23.75 | 24.00 | 23.75 | 23.92 | 0.0M |
| 2022-10-05 | 24.27 | 24.27 | 23.75 | 24.05 | 0.0M |
| 2022-10-04 | 24.18 | 24.44 | 23.70 | 24.27 | 0.0M |
| 2022-10-03 | 23.25 | 23.52 | 23.25 | 23.25 | 0.0M |
| 2022-09-30 | 23.35 | 24.43 | 23.25 | 23.25 | 0.0M |
| 2022-09-29 | 23.71 | 23.92 | 23.26 | 23.36 | 0.0M |
| 2022-09-28 | 24.12 | 24.12 | 24.10 | 24.10 | 0.0M |
| 2022-09-27 | 24.13 | 24.13 | 23.51 | 23.51 | 0.0M |
| 2022-09-26 | 25.09 | 25.10 | 23.60 | 23.70 | 0.0M |
| 2022-09-23 | 25.15 | 25.17 | 25.00 | 25.15 | 0.0M |
| 2022-09-21 | 25.20 | 25.25 | 25.20 | 25.25 | 0.0M |
| 2022-09-19 | 25.25 | 25.25 | 25.15 | 25.15 | 0.0M |
| 2022-09-16 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
| 2022-09-13 | 25.22 | 25.29 | 25.15 | 25.29 | 0.0M |
| 2022-09-12 | 25.22 | 25.26 | 25.21 | 25.26 | 0.0M |
| 2022-09-08 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
| 2022-09-07 | 25.17 | 25.17 | 25.17 | 25.17 | 0.0M |
| 2022-09-02 | 25.15 | 25.17 | 25.15 | 25.15 | 0.0M |
| 2022-09-01 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0M |
| 2022-08-31 | 25.24 | 25.24 | 25.24 | 25.24 | 0.0M |
| 2022-08-30 | 25.23 | 25.25 | 25.23 | 25.25 | 0.0M |
| 2022-08-29 | 25.20 | 25.23 | 25.15 | 25.18 | 0.0M |
| 2022-08-25 | 25.26 | 25.30 | 25.26 | 25.30 | 0.0M |
| 2022-08-23 | 25.21 | 25.21 | 25.20 | 25.21 | 0.0M |
| 2022-08-19 | 25.23 | 25.30 | 25.20 | 25.20 | 0.0M |
| 2022-08-18 | 25.33 | 25.33 | 25.33 | 25.33 | 0.0M |
| 2022-08-17 | 25.20 | 25.46 | 25.20 | 25.46 | 0.0M |
| 2022-08-16 | 25.16 | 25.20 | 25.16 | 25.20 | 0.0M |
| 2022-08-15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.0M |
| 2022-08-12 | 25.20 | 25.20 | 25.17 | 25.17 | 0.0M |
| 2022-08-11 | 25.39 | 25.50 | 25.23 | 25.23 | 0.0M |
| 2022-08-10 | 25.32 | 25.32 | 25.20 | 25.20 | 0.0M |
| 2022-08-09 | 25.19 | 25.20 | 25.15 | 25.16 | 0.0M |
| 2022-08-08 | 25.35 | 25.35 | 25.27 | 25.27 | 0.0M |
| 2022-08-05 | 25.20 | 25.35 | 25.20 | 25.35 | 0.0M |
| 2022-08-02 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2022-08-01 | 25.34 | 25.34 | 25.34 | 25.34 | 0.0M |
| 2022-07-29 | 25.21 | 25.21 | 25.20 | 25.20 | 0.0M |
| 2022-07-28 | 25.19 | 25.25 | 25.15 | 25.25 | 0.0M |
| 2022-07-26 | 25.19 | 25.19 | 25.16 | 25.16 | 0.0M |
| 2022-07-25 | 25.16 | 25.20 | 25.16 | 25.20 | 0.0M |
| 2022-07-21 | 25.11 | 25.33 | 25.11 | 25.33 | 0.0M |
| 2022-07-20 | 25.40 | 25.49 | 25.40 | 25.49 | 0.0M |
| 2022-07-19 | 25.40 | 25.45 | 25.40 | 25.40 | 0.0M |
| 2022-07-18 | 25.33 | 25.43 | 25.33 | 25.43 | 0.0M |
| 2022-07-15 | 25.22 | 25.23 | 25.19 | 25.19 | 0.0M |
| 2022-07-13 | 25.33 | 25.43 | 25.33 | 25.43 | 0.0M |
| 2022-07-12 | 25.40 | 25.44 | 25.38 | 25.38 | 0.0M |
| 2022-07-08 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
| 2022-07-07 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
| 2022-07-06 | 25.24 | 25.24 | 25.17 | 25.17 | 0.0M |
| 2022-07-05 | 25.14 | 25.14 | 25.13 | 25.13 | 0.0M |
| 2022-07-01 | 25.01 | 25.13 | 25.01 | 25.13 | 0.0M |
| 2022-06-29 | 25.10 | 25.18 | 25.10 | 25.18 | 0.0M |
| 2022-06-28 | 25.13 | 25.13 | 25.10 | 25.10 | 0.0M |
| 2022-06-24 | 25.42 | 25.43 | 25.31 | 25.31 | 0.0M |
| 2022-06-23 | 25.30 | 25.31 | 25.30 | 25.31 | 0.0M |
| 2022-06-22 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0M |
| 2022-06-21 | 25.12 | 25.12 | 25.12 | 25.12 | 0.0M |
| 2022-06-17 | 25.15 | 25.15 | 25.10 | 25.10 | 0.0M |
| 2022-06-16 | 25.30 | 25.30 | 25.10 | 25.10 | 0.0M |
| 2022-06-15 | 25.29 | 25.30 | 25.20 | 25.30 | 0.0M |
| 2022-06-14 | 25.11 | 25.22 | 25.11 | 25.22 | 0.0M |
| 2022-06-13 | 25.40 | 25.48 | 25.30 | 25.30 | 0.0M |
| 2022-06-10 | 25.50 | 25.50 | 25.40 | 25.40 | 0.0M |
| 2022-06-09 | 25.59 | 25.59 | 25.50 | 25.50 | 0.0M |
| 2022-06-08 | 25.50 | 25.65 | 25.50 | 25.65 | 0.0M |
| 2022-06-07 | 25.35 | 25.36 | 25.32 | 25.33 | 0.0M |
| 2022-06-06 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0M |
| 2022-06-03 | 25.48 | 25.54 | 25.48 | 25.54 | 0.0M |
| 2022-06-02 | 25.31 | 25.50 | 25.31 | 25.45 | 0.0M |
| 2022-06-01 | 25.23 | 25.33 | 25.23 | 25.33 | 0.0M |
| 2022-05-31 | 25.29 | 25.34 | 25.28 | 25.30 | 0.0M |
| 2022-05-26 | 25.12 | 25.28 | 25.12 | 25.28 | 0.0M |
| 2022-05-25 | 25.11 | 25.20 | 25.11 | 25.18 | 0.0M |
| 2022-05-24 | 25.16 | 25.17 | 25.11 | 25.17 | 0.0M |
| 2022-05-23 | 25.11 | 25.11 | 25.11 | 25.11 | 0.0M |
| 2022-05-20 | 25.11 | 25.11 | 25.11 | 25.11 | 0.0M |
| 2022-05-19 | 25.12 | 25.12 | 25.10 | 25.10 | 0.0M |
| 2022-05-18 | 25.34 | 25.34 | 25.13 | 25.13 | 0.0M |
| 2022-05-17 | 25.30 | 25.34 | 25.30 | 25.34 | 0.0M |
| 2022-05-16 | 25.20 | 25.30 | 25.20 | 25.30 | 0.0M |
| 2022-05-13 | 25.11 | 25.18 | 25.11 | 25.18 | 0.0M |
| 2022-05-12 | 25.18 | 25.18 | 25.09 | 25.09 | 0.0M |
| 2022-05-11 | 25.30 | 25.30 | 25.15 | 25.15 | 0.0M |
| 2022-05-10 | 25.21 | 25.36 | 25.16 | 25.16 | 0.0M |
| 2022-05-09 | 25.28 | 25.28 | 25.16 | 25.18 | 0.0M |
| 2022-05-06 | 25.34 | 25.41 | 25.18 | 25.41 | 0.0M |
| 2022-05-05 | 25.20 | 25.30 | 25.18 | 25.30 | 0.0M |
| 2022-05-04 | 25.21 | 25.29 | 25.21 | 25.28 | 0.0M |
| 2022-05-03 | 25.14 | 25.39 | 25.14 | 25.30 | 0.0M |
| 2022-05-02 | 25.17 | 25.27 | 25.16 | 25.16 | 0.0M |
| 2022-04-29 | 25.30 | 25.31 | 25.14 | 25.30 | 0.0M |
| 2022-04-28 | 25.30 | 25.30 | 25.30 | 25.30 | 0.0M |
| 2022-04-27 | 25.49 | 25.49 | 25.14 | 25.15 | 0.0M |
| 2022-04-26 | 25.20 | 25.25 | 25.13 | 25.14 | 0.0M |
| 2022-04-25 | 25.17 | 25.23 | 25.17 | 25.23 | 0.0M |
| 2022-04-22 | 25.25 | 25.37 | 25.25 | 25.25 | 0.0M |
| 2022-04-21 | 25.18 | 25.44 | 25.18 | 25.27 | 0.0M |
| 2022-04-20 | 25.20 | 25.20 | 25.18 | 25.19 | 0.0M |
| 2022-04-19 | 25.26 | 25.26 | 25.12 | 25.17 | 0.0M |
| 2022-04-18 | 25.60 | 25.60 | 25.53 | 25.56 | 0.0M |
| 2022-04-14 | 25.52 | 25.54 | 25.50 | 25.54 | 0.0M |
| 2022-04-13 | 25.60 | 25.60 | 25.45 | 25.50 | 0.0M |
| 2022-04-12 | 25.50 | 25.62 | 25.47 | 25.55 | 0.0M |
| 2022-04-11 | 25.62 | 25.83 | 25.43 | 25.44 | 0.0M |
| 2022-04-08 | 25.45 | 25.50 | 25.39 | 25.39 | 0.0M |
| 2022-04-07 | 25.50 | 25.50 | 25.45 | 25.45 | 0.0M |
| 2022-04-06 | 25.58 | 25.58 | 25.50 | 25.50 | 0.0M |
| 2022-04-05 | 25.49 | 25.58 | 25.39 | 25.50 | 0.0M |
| 2022-04-04 | 25.45 | 25.45 | 25.39 | 25.39 | 0.0M |
| 2022-04-01 | 25.37 | 25.49 | 25.36 | 25.46 | 0.0M |
| 2022-03-31 | 25.37 | 25.40 | 25.37 | 25.38 | 0.0M |
| 2022-03-30 | 25.25 | 25.44 | 25.25 | 25.40 | 0.0M |
| 2022-03-29 | 25.24 | 25.41 | 25.17 | 25.35 | 0.0M |
| 2022-03-28 | 25.29 | 25.35 | 25.16 | 25.16 | 0.0M |
| 2022-03-25 | 25.21 | 25.24 | 25.11 | 25.24 | 0.0M |
| 2022-03-24 | 25.23 | 25.23 | 25.21 | 25.21 | 0.0M |
| 2022-03-23 | 25.45 | 25.45 | 25.30 | 25.35 | 0.0M |
| 2022-03-21 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0M |
| 2022-03-18 | 25.43 | 25.59 | 25.43 | 25.43 | 0.0M |
| 2022-03-17 | 25.24 | 25.43 | 25.24 | 25.43 | 0.0M |
| 2022-03-16 | 25.33 | 25.60 | 25.22 | 25.25 | 0.0M |
| 2022-03-15 | 25.01 | 25.21 | 24.95 | 25.21 | 0.0M |
| 2022-03-14 | 25.42 | 25.42 | 25.00 | 25.25 | 0.0M |
| 2022-03-11 | 25.10 | 25.28 | 25.10 | 25.28 | 0.0M |
| 2022-03-10 | 25.23 | 25.37 | 25.03 | 25.22 | 0.0M |
| 2022-03-09 | 25.09 | 25.10 | 25.01 | 25.10 | 0.0M |
| 2022-03-08 | 25.07 | 25.17 | 24.92 | 25.00 | 0.0M |
| 2022-03-07 | 25.19 | 25.20 | 25.01 | 25.01 | 0.0M |
| 2022-03-04 | 25.03 | 25.16 | 25.00 | 25.08 | 0.0M |
| 2022-03-03 | 25.09 | 25.09 | 25.02 | 25.02 | 0.0M |
| 2022-03-02 | 25.09 | 25.24 | 25.01 | 25.16 | 0.0M |
| 2022-03-01 | 25.10 | 25.10 | 25.00 | 25.10 | 0.0M |
| 2022-02-28 | 25.33 | 25.33 | 25.03 | 25.28 | 0.0M |
| 2022-02-24 | 25.09 | 25.35 | 25.00 | 25.23 | 0.0M |
| 2022-02-23 | 25.26 | 25.26 | 25.21 | 25.24 | 0.0M |
| 2022-02-22 | 25.28 | 25.37 | 25.00 | 25.00 | 0.0M |
| 2022-02-18 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2022-02-17 | 25.20 | 25.24 | 25.20 | 25.24 | 0.0M |
| 2022-02-16 | 25.20 | 25.26 | 25.20 | 25.20 | 0.0M |
| 2022-02-15 | 25.17 | 25.28 | 25.17 | 25.22 | 0.0M |
| 2022-02-14 | 25.13 | 25.20 | 25.06 | 25.09 | 0.0M |
| 2022-02-11 | 25.20 | 25.28 | 25.13 | 25.26 | 0.0M |
| 2022-02-10 | 25.22 | 25.25 | 25.13 | 25.15 | 0.0M |
| 2022-02-09 | 25.13 | 25.25 | 25.13 | 25.14 | 0.0M |
| 2022-02-08 | 25.25 | 25.25 | 25.13 | 25.13 | 0.0M |
| 2022-02-07 | 25.26 | 25.27 | 25.20 | 25.21 | 0.0M |
| 2022-02-04 | 25.22 | 25.29 | 25.18 | 25.29 | 0.0M |
| 2022-02-03 | 25.35 | 25.35 | 25.33 | 25.33 | 0.0M |
| 2022-02-02 | 25.39 | 25.39 | 25.25 | 25.32 | 0.0M |
| 2022-02-01 | 25.27 | 25.31 | 25.12 | 25.24 | 0.0M |
| 2022-01-31 | 25.18 | 25.31 | 25.14 | 25.15 | 0.0M |
| 2022-01-28 | 25.20 | 25.30 | 25.16 | 25.29 | 0.0M |
| 2022-01-27 | 25.32 | 25.50 | 25.32 | 25.38 | 0.0M |
| 2022-01-26 | 25.30 | 25.30 | 25.16 | 25.17 | 0.0M |
| 2022-01-25 | 25.24 | 25.47 | 25.12 | 25.47 | 0.0M |
| 2022-01-24 | 25.28 | 25.46 | 25.20 | 25.41 | 0.0M |
| 2022-01-21 | 25.20 | 25.36 | 25.20 | 25.21 | 0.0M |
| 2022-01-20 | 25.25 | 25.34 | 25.15 | 25.15 | 0.0M |
| 2022-01-19 | 25.40 | 25.40 | 25.19 | 25.21 | 0.0M |
| 2022-01-18 | 25.90 | 25.90 | 25.85 | 25.88 | 0.0M |
| 2022-01-14 | 25.68 | 26.00 | 25.62 | 25.90 | 0.0M |
| 2022-01-13 | 25.58 | 25.62 | 25.51 | 25.55 | 0.0M |
| 2022-01-12 | 25.54 | 25.60 | 25.50 | 25.59 | 0.0M |
| 2022-01-11 | 25.50 | 25.74 | 25.43 | 25.46 | 0.0M |
| 2022-01-10 | 25.49 | 25.57 | 25.43 | 25.50 | 0.0M |
| 2022-01-07 | 25.50 | 25.50 | 25.34 | 25.39 | 0.0M |
| 2022-01-06 | 25.50 | 25.50 | 25.37 | 25.40 | 0.0M |
| 2022-01-05 | 25.68 | 25.68 | 25.50 | 25.50 | 0.0M |
| 2022-01-04 | 25.51 | 25.68 | 25.45 | 25.68 | 0.0M |
| 2022-01-03 | 25.50 | 25.56 | 25.37 | 25.37 | 0.0M |