35.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 34.30 | 34.90 | 33.70 | 34.90 | 3.0M |
| 2024-12-26 | 33.50 | 34.45 | 33.25 | 34.40 | 2.4M |
| 2024-12-23 | 33.35 | 33.50 | 32.85 | 33.00 | 0.8M |
| 2024-12-20 | 32.90 | 33.30 | 32.75 | 33.10 | 1.3M |
| 2024-12-19 | 33.00 | 33.10 | 32.50 | 32.85 | 1.1M |
| 2024-12-18 | 33.45 | 33.45 | 32.90 | 33.00 | 1.1M |
| 2024-12-17 | 33.70 | 33.75 | 33.10 | 33.45 | 1.2M |
| 2024-12-16 | 34.00 | 34.10 | 33.45 | 33.65 | 1.3M |
| 2024-12-13 | 34.00 | 34.10 | 33.80 | 34.10 | 1.4M |
| 2024-12-12 | 34.05 | 34.20 | 33.80 | 34.00 | 1.5M |
| 2024-12-11 | 34.25 | 34.40 | 33.65 | 34.25 | 2.6M |
| 2024-12-10 | 34.00 | 34.45 | 33.80 | 34.45 | 4.2M |
| 2024-12-09 | 33.45 | 34.25 | 33.20 | 34.25 | 4.8M |
| 2024-12-06 | 33.40 | 33.40 | 33.00 | 33.40 | 1.3M |
| 2024-12-05 | 32.90 | 33.40 | 32.90 | 33.40 | 3.6M |
| 2024-12-04 | 32.30 | 33.00 | 32.30 | 32.90 | 2.1M |
| 2024-12-03 | 32.25 | 32.40 | 31.95 | 32.30 | 1.7M |
| 2024-12-02 | 32.10 | 32.30 | 31.85 | 31.95 | 1.2M |
| 2024-11-29 | 32.00 | 32.10 | 31.75 | 32.10 | 1.4M |
| 2024-11-28 | 32.00 | 32.00 | 31.75 | 32.00 | 0.8M |
| 2024-11-27 | 32.05 | 32.10 | 31.80 | 32.00 | 1.3M |
| 2024-11-26 | 32.00 | 32.15 | 31.90 | 32.00 | 1.7M |
| 2024-11-25 | 31.75 | 32.00 | 31.75 | 31.85 | 2.1M |
| 2024-11-22 | 31.80 | 32.00 | 31.60 | 31.75 | 1.5M |
| 2024-11-21 | 31.95 | 32.00 | 31.70 | 31.75 | 4.4M |
| 2024-11-20 | 32.00 | 32.50 | 31.65 | 31.90 | 1.4M |
| 2024-11-19 | 31.90 | 32.10 | 31.80 | 32.00 | 1.5M |
| 2024-11-18 | 31.80 | 32.00 | 31.70 | 31.75 | 1.4M |
| 2024-11-15 | 31.25 | 31.95 | 31.25 | 31.70 | 2.0M |
| 2024-11-14 | 31.65 | 31.75 | 31.20 | 31.20 | 2.0M |
| 2024-11-13 | 31.75 | 31.75 | 31.45 | 31.60 | 1.3M |
| 2024-11-12 | 31.85 | 31.85 | 31.35 | 31.75 | 1.8M |
| 2024-11-11 | 32.00 | 32.00 | 31.65 | 31.85 | 1.8M |
| 2024-11-08 | 32.25 | 32.25 | 31.80 | 31.90 | 1.6M |
| 2024-11-07 | 32.25 | 32.45 | 31.85 | 31.95 | 1.7M |
| 2024-11-06 | 32.95 | 32.95 | 32.15 | 32.20 | 0.8M |
| 2024-11-05 | 32.50 | 32.90 | 32.50 | 32.90 | 1.0M |
| 2024-11-04 | 32.55 | 32.75 | 32.40 | 32.40 | 1.1M |
| 2024-10-31 | 32.00 | 32.50 | 31.85 | 32.50 | 1.7M |
| 2024-10-30 | 31.85 | 31.85 | 31.45 | 31.85 | 1.2M |
| 2024-10-29 | 32.20 | 32.45 | 31.55 | 31.95 | 2.8M |
| 2024-10-28 | 31.20 | 32.35 | 31.05 | 32.15 | 4.1M |
| 2024-10-25 | 31.43 | 31.66 | 31.15 | 31.15 | 4.7M |
| 2024-10-24 | 31.71 | 31.71 | 31.10 | 31.24 | 4.4M |
| 2024-10-23 | 31.66 | 31.84 | 31.47 | 31.71 | 2.0M |
| 2024-10-22 | 31.84 | 31.84 | 31.43 | 31.47 | 2.5M |
| 2024-10-21 | 31.94 | 32.03 | 31.57 | 31.57 | 2.6M |
| 2024-10-18 | 31.89 | 31.94 | 31.75 | 31.84 | 2.4M |
| 2024-10-17 | 31.80 | 32.22 | 31.66 | 31.66 | 4.5M |
| 2024-10-16 | 31.89 | 32.08 | 31.47 | 31.47 | 7.0M |
| 2024-10-15 | 31.75 | 32.22 | 31.47 | 31.47 | 5.2M |
| 2024-10-14 | 31.52 | 31.80 | 31.47 | 31.71 | 1.6M |
| 2024-10-11 | 31.47 | 31.66 | 31.38 | 31.47 | 1.0M |
| 2024-10-10 | 31.66 | 31.80 | 31.38 | 31.47 | 1.0M |
| 2024-10-09 | 31.80 | 31.89 | 31.47 | 31.52 | 0.5M |
| 2024-10-08 | 31.84 | 31.89 | 31.71 | 31.80 | 0.7M |
| 2024-10-07 | 31.20 | 31.94 | 31.20 | 31.84 | 2.4M |
| 2024-10-04 | 31.15 | 31.57 | 31.10 | 31.24 | 1.0M |
| 2024-10-03 | 31.29 | 31.29 | 30.97 | 31.15 | 0.4M |
| 2024-10-02 | 30.97 | 31.29 | 30.97 | 31.01 | 0.3M |
| 2024-10-01 | 30.09 | 31.34 | 30.09 | 31.29 | 1.2M |
| 2024-09-30 | 30.73 | 30.83 | 30.09 | 30.09 | 3.4M |
| 2024-09-27 | 30.83 | 30.92 | 30.50 | 30.50 | 2.3M |
| 2024-09-26 | 31.34 | 31.43 | 30.41 | 30.87 | 3.7M |
| 2024-09-25 | 31.43 | 31.52 | 31.34 | 31.34 | 0.7M |
| 2024-09-24 | 31.47 | 31.94 | 31.34 | 31.34 | 1.3M |
| 2024-09-23 | 31.29 | 31.61 | 31.29 | 31.29 | 0.7M |
| 2024-09-20 | 31.20 | 31.47 | 31.10 | 31.15 | 1.6M |
| 2024-09-19 | 31.61 | 31.89 | 31.10 | 31.10 | 1.7M |
| 2024-09-18 | 31.43 | 31.84 | 31.38 | 31.61 | 1.6M |
| 2024-09-17 | 31.24 | 31.47 | 31.15 | 31.43 | 0.7M |
| 2024-09-16 | 31.06 | 31.24 | 31.01 | 31.01 | 0.4M |
| 2024-09-13 | 31.01 | 31.20 | 30.92 | 30.92 | 0.2M |
| 2024-09-12 | 30.64 | 31.01 | 30.64 | 30.97 | 0.5M |
| 2024-09-11 | 31.20 | 31.24 | 30.55 | 30.55 | 1.1M |
| 2024-09-10 | 31.29 | 31.29 | 31.15 | 31.24 | 0.8M |
| 2024-09-09 | 31.06 | 31.29 | 31.01 | 31.01 | 0.6M |
| 2024-09-06 | 31.29 | 31.29 | 31.06 | 31.06 | 1.4M |
| 2024-09-05 | 31.01 | 31.34 | 31.01 | 31.34 | 0.8M |
| 2024-09-04 | 31.29 | 31.29 | 31.01 | 31.01 | 1.1M |
| 2024-09-03 | 31.43 | 31.57 | 31.29 | 31.34 | 0.8M |
| 2024-09-02 | 31.38 | 31.47 | 31.29 | 31.43 | 0.5M |
| 2024-08-30 | 31.01 | 31.43 | 31.01 | 31.38 | 2.4M |
| 2024-08-29 | 30.78 | 30.92 | 30.64 | 30.87 | 0.7M |
| 2024-08-28 | 30.50 | 30.92 | 30.46 | 30.78 | 1.2M |
| 2024-08-27 | 30.27 | 30.60 | 30.22 | 30.32 | 0.7M |
| 2024-08-22 | 30.27 | 30.78 | 30.18 | 30.27 | 0.6M |
| 2024-08-21 | 30.18 | 30.46 | 30.13 | 30.13 | 0.6M |
| 2024-08-20 | 30.55 | 31.01 | 30.09 | 30.09 | 1.7M |
| 2024-08-19 | 29.95 | 30.83 | 29.81 | 30.55 | 1.6M |
| 2024-08-16 | 29.72 | 30.13 | 29.72 | 29.76 | 1.3M |
| 2024-08-15 | 29.53 | 29.76 | 29.48 | 29.72 | 0.8M |
| 2024-08-14 | 29.58 | 29.67 | 29.39 | 29.44 | 1.7M |
| 2024-08-13 | 29.39 | 29.67 | 29.39 | 29.53 | 1.1M |
| 2024-08-12 | 29.62 | 29.81 | 29.39 | 29.39 | 1.6M |
| 2024-08-09 | 29.62 | 29.76 | 29.39 | 29.62 | 1.8M |
| 2024-08-08 | 29.53 | 29.81 | 29.53 | 29.53 | 1.0M |
| 2024-08-07 | 29.58 | 29.62 | 29.53 | 29.53 | 2.8M |
| 2024-08-06 | 29.48 | 29.90 | 29.48 | 29.58 | 1.1M |
| 2024-08-05 | 30.32 | 30.32 | 29.44 | 29.62 | 2.8M |
| 2024-08-02 | 30.73 | 30.92 | 30.64 | 30.73 | 1.3M |
| 2024-08-01 | 30.97 | 31.29 | 30.97 | 31.20 | 0.7M |
| 2024-07-31 | 30.92 | 31.01 | 30.87 | 30.97 | 0.8M |
| 2024-07-30 | 30.78 | 31.06 | 30.73 | 30.92 | 0.6M |
| 2024-07-29 | 31.01 | 31.20 | 30.78 | 30.78 | 0.6M |
| 2024-07-26 | 30.64 | 31.24 | 30.60 | 31.01 | 0.5M |
| 2024-07-25 | 30.73 | 30.92 | 30.55 | 30.64 | 0.6M |
| 2024-07-23 | 31.01 | 31.15 | 30.73 | 30.73 | 1.8M |
| 2024-07-22 | 31.10 | 31.52 | 31.01 | 31.01 | 3.7M |
| 2024-07-19 | 30.97 | 31.29 | 30.97 | 31.10 | 0.5M |
| 2024-07-18 | 31.01 | 31.20 | 30.92 | 30.97 | 2.5M |
| 2024-07-17 | 30.97 | 31.06 | 30.92 | 30.97 | 0.9M |
| 2024-07-16 | 31.01 | 31.24 | 30.97 | 30.97 | 0.9M |
| 2024-07-15 | 30.97 | 31.24 | 30.97 | 31.01 | 0.4M |
| 2024-07-12 | 31.10 | 31.29 | 30.97 | 30.97 | 1.0M |
| 2024-07-11 | 30.73 | 31.15 | 30.73 | 31.10 | 0.9M |
| 2024-07-10 | 30.73 | 31.15 | 30.73 | 30.73 | 1.0M |
| 2024-07-09 | 30.87 | 31.29 | 30.73 | 30.73 | 1.2M |
| 2024-07-08 | 30.97 | 31.10 | 30.83 | 30.87 | 0.4M |
| 2024-07-05 | 30.92 | 31.10 | 30.87 | 30.92 | 0.8M |
| 2024-07-04 | 30.97 | 30.97 | 30.55 | 30.87 | 0.4M |
| 2024-07-03 | 30.27 | 30.92 | 30.27 | 30.92 | 0.6M |
| 2024-07-02 | 30.55 | 30.64 | 30.27 | 30.27 | 0.7M |
| 2024-07-01 | 31.06 | 31.15 | 30.41 | 30.50 | 0.5M |
| 2024-06-28 | 30.92 | 31.20 | 30.78 | 31.20 | 4.7M |
| 2024-06-27 | 30.13 | 30.83 | 30.13 | 30.78 | 1.0M |
| 2024-06-26 | 30.22 | 30.22 | 30.04 | 30.13 | 0.4M |
| 2024-06-25 | 30.27 | 30.27 | 29.99 | 29.99 | 0.4M |
| 2024-06-24 | 30.32 | 30.32 | 29.99 | 30.27 | 0.7M |
| 2024-06-21 | 30.27 | 30.32 | 29.76 | 30.32 | 1.4M |
| 2024-06-20 | 29.90 | 30.27 | 29.90 | 29.99 | 0.7M |
| 2024-06-19 | 29.67 | 29.99 | 29.58 | 29.85 | 29.2M |
| 2024-06-18 | 29.44 | 29.95 | 29.44 | 29.67 | 0.8M |
| 2024-06-14 | 29.30 | 29.62 | 29.30 | 29.44 | 0.3M |
| 2024-06-13 | 29.48 | 29.62 | 29.30 | 29.30 | 0.7M |
| 2024-06-11 | 29.62 | 29.76 | 29.39 | 29.39 | 0.6M |
| 2024-06-10 | 29.62 | 29.81 | 29.30 | 29.62 | 1.0M |
| 2024-06-07 | 30.32 | 30.50 | 29.62 | 29.62 | 4.1M |
| 2024-06-06 | 30.41 | 30.55 | 30.27 | 30.27 | 0.5M |
| 2024-06-05 | 30.50 | 30.55 | 30.36 | 30.41 | 0.5M |
| 2024-06-04 | 30.69 | 30.78 | 30.36 | 30.50 | 0.6M |
| 2024-06-03 | 31.29 | 31.29 | 30.73 | 30.73 | 0.5M |
| 2024-05-31 | 30.46 | 31.47 | 30.46 | 31.38 | 4.1M |
| 2024-05-30 | 30.46 | 30.55 | 30.22 | 30.55 | 0.5M |
| 2024-05-29 | 30.46 | 30.60 | 30.27 | 30.46 | 0.6M |
| 2024-05-28 | 30.64 | 30.64 | 30.13 | 30.46 | 0.5M |
| 2024-05-27 | 30.60 | 30.83 | 30.36 | 30.73 | 0.5M |
| 2024-05-24 | 31.01 | 31.01 | 30.60 | 30.60 | 0.4M |
| 2024-05-23 | 30.50 | 31.29 | 30.32 | 31.29 | 4.2M |
| 2024-05-22 | 29.76 | 30.55 | 29.62 | 30.55 | 0.8M |
| 2024-05-21 | 29.72 | 29.85 | 29.62 | 29.67 | 0.4M |
| 2024-05-20 | 29.81 | 29.99 | 29.53 | 29.81 | 0.7M |
| 2024-05-17 | 29.85 | 29.99 | 29.62 | 29.81 | 0.4M |
| 2024-05-16 | 29.53 | 29.85 | 29.53 | 29.85 | 1.2M |
| 2024-05-15 | 29.21 | 29.62 | 29.16 | 29.53 | 0.5M |
| 2024-05-14 | 29.25 | 29.44 | 29.21 | 29.21 | 0.7M |
| 2024-05-13 | 29.62 | 29.62 | 29.21 | 29.25 | 0.6M |
| 2024-05-10 | 29.62 | 29.67 | 29.16 | 29.21 | 1.2M |
| 2024-05-09 | 29.72 | 29.76 | 29.48 | 29.62 | 1.0M |
| 2024-05-08 | 29.16 | 29.72 | 29.16 | 29.72 | 1.2M |
| 2024-05-07 | 29.67 | 29.67 | 28.70 | 29.16 | 1.6M |
| 2024-05-06 | 30.18 | 30.27 | 29.62 | 29.72 | 1.7M |
| 2024-05-03 | 30.55 | 30.55 | 30.18 | 30.32 | 0.6M |
| 2024-05-02 | 30.50 | 30.60 | 29.99 | 30.09 | 0.9M |
| 2024-04-30 | 30.36 | 30.50 | 30.18 | 30.50 | 1.1M |
| 2024-04-29 | 30.09 | 30.55 | 29.90 | 30.36 | 1.5M |
| 2024-04-26 | 29.62 | 30.09 | 29.62 | 30.09 | 0.7M |
| 2024-04-25 | 29.81 | 29.85 | 29.25 | 29.85 | 1.2M |
| 2024-04-24 | 29.07 | 29.85 | 29.02 | 29.76 | 2.9M |
| 2024-04-23 | 28.70 | 29.02 | 28.65 | 28.88 | 1.3M |
| 2024-04-22 | 27.77 | 28.70 | 27.77 | 28.60 | 1.3M |
| 2024-04-19 | 28.70 | 28.70 | 27.63 | 27.77 | 1.6M |
| 2024-04-18 | 27.68 | 28.88 | 27.54 | 28.70 | 2.8M |
| 2024-04-17 | 26.85 | 27.68 | 26.75 | 27.68 | 1.9M |
| 2024-04-16 | 27.40 | 27.49 | 26.61 | 26.61 | 4.3M |
| 2024-04-15 | 27.08 | 27.54 | 26.89 | 27.22 | 1.7M |
| 2024-04-12 | 27.68 | 27.68 | 27.12 | 27.12 | 2.8M |
| 2024-04-11 | 27.77 | 27.77 | 27.59 | 27.68 | 2.0M |
| 2024-04-08 | 27.59 | 27.86 | 27.49 | 27.73 | 7.1M |
| 2024-04-05 | 29.34 | 29.69 | 29.21 | 29.30 | 4.6M |
| 2024-04-04 | 29.08 | 29.43 | 28.95 | 29.26 | 4.1M |
| 2024-04-03 | 29.12 | 29.30 | 28.56 | 29.08 | 4.3M |
| 2024-04-02 | 29.52 | 29.56 | 28.78 | 28.82 | 4.9M |
| 2024-04-01 | 30.43 | 30.43 | 29.08 | 29.17 | 7.7M |
| 2024-03-27 | 30.47 | 30.65 | 30.39 | 30.39 | 3.1M |
| 2024-03-26 | 30.91 | 30.91 | 30.39 | 30.47 | 4.8M |
| 2024-03-25 | 30.56 | 31.00 | 30.56 | 30.91 | 4.6M |
| 2024-03-22 | 30.21 | 30.91 | 29.91 | 30.43 | 6.9M |
| 2024-03-21 | 29.82 | 30.21 | 29.78 | 30.21 | 2.3M |
| 2024-03-20 | 29.65 | 29.95 | 29.60 | 29.78 | 1.6M |
| 2024-03-19 | 29.65 | 29.87 | 29.52 | 29.60 | 2.0M |
| 2024-03-18 | 29.39 | 29.69 | 29.39 | 29.60 | 0.5M |
| 2024-03-15 | 29.65 | 29.78 | 29.30 | 29.30 | 2.4M |
| 2024-03-14 | 30.04 | 30.08 | 29.52 | 29.65 | 1.0M |
| 2024-03-13 | 29.95 | 30.17 | 29.95 | 30.04 | 1.2M |
| 2024-03-12 | 29.78 | 30.08 | 29.69 | 29.95 | 1.5M |
| 2024-03-11 | 29.73 | 29.91 | 29.60 | 29.78 | 1.0M |
| 2024-03-08 | 29.34 | 29.78 | 29.26 | 29.60 | 1.1M |
| 2024-03-07 | 29.43 | 29.52 | 29.17 | 29.34 | 1.3M |
| 2024-03-06 | 29.95 | 29.95 | 29.21 | 29.21 | 2.4M |
| 2024-03-05 | 29.95 | 30.04 | 29.82 | 30.04 | 1.5M |
| 2024-03-04 | 28.78 | 30.04 | 28.73 | 30.04 | 3.7M |
| 2024-03-01 | 28.17 | 28.78 | 28.17 | 28.73 | 1.6M |
| 2024-02-29 | 28.47 | 28.52 | 28.12 | 28.12 | 2.2M |
| 2024-02-28 | 28.43 | 28.60 | 28.38 | 28.52 | 1.2M |
| 2024-02-27 | 28.30 | 28.56 | 28.30 | 28.43 | 1.1M |
| 2024-02-26 | 28.38 | 28.38 | 27.95 | 28.12 | 1.3M |
| 2024-02-23 | 27.95 | 28.38 | 27.82 | 28.34 | 0.6M |
| 2024-02-22 | 27.86 | 28.12 | 27.82 | 27.82 | 0.4M |
| 2024-02-21 | 27.56 | 27.95 | 27.56 | 27.73 | 0.6M |
| 2024-02-20 | 27.78 | 28.21 | 27.56 | 27.56 | 0.7M |
| 2024-02-19 | 28.38 | 28.52 | 27.69 | 27.78 | 1.6M |
| 2024-02-16 | 28.47 | 28.73 | 28.30 | 28.30 | 1.5M |
| 2024-02-15 | 28.34 | 28.65 | 28.34 | 28.47 | 0.9M |
| 2024-02-14 | 28.38 | 28.43 | 28.21 | 28.34 | 0.7M |
| 2024-02-13 | 28.47 | 28.56 | 28.34 | 28.38 | 0.5M |
| 2024-02-12 | 28.47 | 28.69 | 28.30 | 28.30 | 1.5M |
| 2024-02-08 | 28.52 | 28.56 | 28.30 | 28.47 | 1.4M |
| 2024-02-07 | 27.91 | 28.65 | 27.91 | 28.17 | 1.6M |
| 2024-02-06 | 27.25 | 27.95 | 27.25 | 27.86 | 2.4M |
| 2024-02-05 | 27.21 | 27.43 | 27.04 | 27.25 | 0.7M |
| 2024-02-02 | 27.25 | 27.25 | 26.99 | 27.17 | 0.9M |
| 2024-02-01 | 27.25 | 27.34 | 26.99 | 26.99 | 0.6M |
| 2024-01-31 | 27.73 | 27.78 | 26.99 | 26.99 | 1.4M |
| 2024-01-30 | 27.69 | 28.08 | 27.60 | 27.69 | 1.4M |
| 2024-01-29 | 27.86 | 27.95 | 27.73 | 27.73 | 0.4M |
| 2024-01-26 | 27.95 | 28.04 | 27.73 | 27.73 | 0.5M |
| 2024-01-25 | 27.86 | 27.99 | 27.73 | 27.86 | 0.9M |
| 2024-01-24 | 27.86 | 27.91 | 27.69 | 27.86 | 0.9M |
| 2024-01-23 | 27.60 | 27.82 | 27.51 | 27.69 | 0.5M |
| 2024-01-22 | 27.21 | 27.64 | 27.21 | 27.43 | 1.0M |
| 2024-01-19 | 27.25 | 27.43 | 27.17 | 27.21 | 0.6M |
| 2024-01-18 | 27.56 | 27.73 | 27.04 | 27.21 | 1.5M |
| 2024-01-17 | 27.91 | 27.99 | 27.25 | 27.56 | 1.0M |
| 2024-01-16 | 28.04 | 28.04 | 27.82 | 27.86 | 0.6M |
| 2024-01-15 | 27.43 | 28.08 | 27.21 | 27.82 | 1.2M |
| 2024-01-12 | 27.25 | 27.43 | 27.12 | 27.12 | 0.6M |
| 2024-01-11 | 27.38 | 27.38 | 26.99 | 26.99 | 0.9M |
| 2024-01-10 | 27.47 | 27.51 | 26.69 | 26.69 | 3.2M |
| 2024-01-09 | 27.82 | 27.82 | 27.51 | 27.51 | 1.1M |
| 2024-01-08 | 27.43 | 27.78 | 27.38 | 27.60 | 1.8M |
| 2024-01-05 | 26.08 | 27.43 | 26.08 | 27.21 | 3.8M |
| 2024-01-04 | 26.38 | 26.38 | 26.03 | 26.03 | 1.4M |
| 2024-01-03 | 26.56 | 26.77 | 26.38 | 26.38 | 1.3M |
| 2024-01-02 | 26.38 | 26.60 | 26.16 | 26.47 | 2.0M |