35.75
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.99 | 26.00 | 25.00 | 25.05 | 3.3M |
| 2024-12-30 | 26.31 | 26.49 | 25.84 | 25.95 | 3.4M |
| 2024-12-27 | 26.83 | 27.15 | 26.45 | 26.51 | 3.7M |
| 2024-12-26 | 26.03 | 26.79 | 25.81 | 26.75 | 4.0M |
| 2024-12-25 | 26.21 | 26.43 | 25.62 | 26.02 | 2.5M |
| 2024-12-24 | 25.85 | 26.49 | 25.53 | 26.43 | 3.8M |
| 2024-12-23 | 27.13 | 27.33 | 25.87 | 25.90 | 4.8M |
| 2024-12-20 | 26.20 | 27.40 | 26.20 | 27.23 | 6.0M |
| 2024-12-19 | 26.03 | 26.59 | 25.98 | 26.35 | 3.0M |
| 2024-12-18 | 25.79 | 26.80 | 25.38 | 26.53 | 4.5M |
| 2024-12-17 | 26.50 | 26.66 | 25.80 | 25.90 | 3.9M |
| 2024-12-16 | 27.31 | 27.43 | 26.40 | 26.51 | 4.6M |
| 2024-12-13 | 27.56 | 27.98 | 27.31 | 27.38 | 5.1M |
| 2024-12-12 | 27.48 | 27.76 | 27.33 | 27.76 | 4.8M |
| 2024-12-11 | 27.17 | 27.59 | 27.03 | 27.50 | 3.8M |
| 2024-12-10 | 27.58 | 27.80 | 27.11 | 27.23 | 5.3M |
| 2024-12-09 | 27.40 | 27.45 | 26.79 | 26.95 | 4.3M |
| 2024-12-06 | 27.65 | 27.77 | 27.15 | 27.48 | 4.8M |
| 2024-12-05 | 27.21 | 27.90 | 27.10 | 27.65 | 5.8M |
| 2024-12-04 | 28.98 | 29.49 | 27.44 | 27.79 | 8.3M |
| 2024-12-03 | 28.80 | 29.80 | 27.96 | 28.04 | 11.7M |
| 2024-12-02 | 27.35 | 30.07 | 27.00 | 28.95 | 14.9M |
| 2024-11-29 | 26.76 | 27.75 | 26.26 | 27.34 | 7.5M |
| 2024-11-28 | 26.14 | 27.27 | 26.02 | 26.99 | 6.9M |
| 2024-11-27 | 25.86 | 26.12 | 24.93 | 26.12 | 4.4M |
| 2024-11-26 | 26.52 | 26.68 | 25.83 | 25.86 | 3.4M |
| 2024-11-25 | 25.83 | 26.34 | 25.50 | 26.34 | 4.4M |
| 2024-11-22 | 27.16 | 27.30 | 25.80 | 25.82 | 5.0M |
| 2024-11-21 | 27.21 | 27.36 | 26.91 | 27.22 | 4.3M |
| 2024-11-20 | 27.11 | 27.44 | 26.82 | 27.26 | 4.5M |
| 2024-11-19 | 26.50 | 27.10 | 26.23 | 27.10 | 5.2M |
| 2024-11-18 | 28.20 | 28.35 | 26.13 | 26.21 | 6.8M |
| 2024-11-15 | 28.36 | 28.72 | 28.08 | 28.21 | 5.3M |
| 2024-11-14 | 29.71 | 29.74 | 28.40 | 28.42 | 8.8M |
| 2024-11-13 | 29.86 | 31.00 | 28.98 | 30.04 | 9.4M |
| 2024-11-12 | 31.15 | 31.48 | 29.91 | 30.25 | 10.6M |
| 2024-11-11 | 30.00 | 31.50 | 29.59 | 31.15 | 14.3M |
| 2024-11-08 | 29.57 | 30.35 | 29.34 | 30.05 | 12.6M |
| 2024-11-07 | 28.88 | 29.41 | 28.40 | 29.41 | 7.0M |
| 2024-11-06 | 29.55 | 30.05 | 29.00 | 29.09 | 9.0M |
| 2024-11-05 | 28.75 | 29.70 | 28.50 | 29.55 | 8.2M |
| 2024-11-04 | 27.90 | 28.95 | 27.68 | 28.79 | 6.4M |
| 2024-11-01 | 30.05 | 30.07 | 27.84 | 27.91 | 12.5M |
| 2024-10-31 | 29.80 | 30.79 | 29.40 | 30.45 | 13.7M |
| 2024-10-30 | 30.62 | 30.62 | 29.20 | 30.13 | 16.4M |
| 2024-10-29 | 31.80 | 32.59 | 31.32 | 31.32 | 16.9M |
| 2024-10-28 | 32.00 | 32.55 | 31.00 | 31.98 | 17.8M |
| 2024-10-25 | 30.75 | 32.23 | 30.37 | 32.07 | 22.7M |
| 2024-10-24 | 29.80 | 31.24 | 29.53 | 30.78 | 13.8M |
| 2024-10-23 | 30.60 | 30.84 | 29.70 | 30.00 | 13.7M |
| 2024-10-22 | 31.48 | 32.20 | 30.44 | 30.91 | 16.7M |
| 2024-10-21 | 31.88 | 33.24 | 31.31 | 31.77 | 26.5M |
| 2024-10-18 | 30.41 | 32.50 | 30.38 | 31.88 | 25.2M |
| 2024-10-17 | 30.50 | 31.20 | 30.01 | 30.22 | 15.4M |
| 2024-10-16 | 28.80 | 31.69 | 28.50 | 30.83 | 19.0M |
| 2024-10-15 | 30.80 | 31.70 | 29.70 | 29.73 | 18.2M |
| 2024-10-14 | 29.01 | 31.69 | 28.04 | 31.19 | 19.8M |
| 2024-10-11 | 28.08 | 29.93 | 27.57 | 29.01 | 16.7M |
| 2024-10-10 | 29.39 | 30.28 | 27.55 | 28.14 | 16.0M |
| 2024-10-09 | 33.21 | 33.21 | 30.37 | 30.37 | 20.7M |
| 2024-10-08 | 33.70 | 33.74 | 29.72 | 33.74 | 35.2M |
| 2024-09-30 | 28.75 | 30.90 | 28.26 | 30.67 | 32.9M |
| 2024-09-27 | 26.89 | 28.78 | 26.74 | 28.24 | 29.8M |
| 2024-09-26 | 25.81 | 27.84 | 25.35 | 27.14 | 29.8M |
| 2024-09-25 | 25.07 | 26.28 | 24.89 | 25.74 | 26.5M |
| 2024-09-24 | 24.17 | 26.40 | 23.10 | 25.12 | 28.2M |
| 2024-09-23 | 24.70 | 25.34 | 24.08 | 25.11 | 21.2M |
| 2024-09-20 | 24.30 | 25.19 | 24.07 | 24.68 | 20.2M |
| 2024-09-19 | 23.80 | 24.66 | 23.07 | 24.47 | 20.9M |
| 2024-09-18 | 23.54 | 24.37 | 23.31 | 23.75 | 18.1M |
| 2024-09-13 | 24.61 | 25.05 | 23.80 | 24.00 | 28.4M |
| 2024-09-12 | 23.08 | 27.44 | 23.08 | 26.42 | 38.5M |
| 2024-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | 2.1M |
| 2024-09-10 | 28.49 | 28.49 | 28.49 | 28.49 | 2.5M |
| 2024-09-09 | 33.02 | 33.28 | 29.36 | 31.65 | 49.1M |
| 2024-09-06 | 28.50 | 30.25 | 26.72 | 30.25 | 35.2M |
| 2024-09-05 | 24.81 | 27.50 | 24.68 | 27.50 | 30.3M |
| 2024-09-04 | 24.99 | 25.79 | 24.21 | 25.00 | 17.1M |
| 2024-09-03 | 25.44 | 26.25 | 25.15 | 25.84 | 21.2M |
| 2024-09-02 | 25.40 | 27.85 | 25.00 | 26.77 | 37.4M |
| 2024-08-30 | 23.48 | 25.45 | 23.48 | 25.45 | 17.2M |
| 2024-08-29 | 23.26 | 23.78 | 22.46 | 23.14 | 23.6M |
| 2024-08-28 | 23.50 | 24.32 | 22.98 | 23.78 | 27.4M |
| 2024-08-27 | 26.00 | 26.35 | 24.64 | 24.64 | 27.4M |
| 2024-08-26 | 28.00 | 29.44 | 26.99 | 27.38 | 30.1M |
| 2024-08-23 | 26.10 | 30.00 | 26.10 | 28.49 | 41.5M |
| 2024-08-22 | 27.24 | 29.44 | 26.66 | 27.65 | 44.2M |
| 2024-08-21 | 24.55 | 27.84 | 24.55 | 27.84 | 43.1M |
| 2024-08-20 | 24.55 | 28.46 | 23.89 | 25.31 | 45.3M |
| 2024-08-19 | 24.87 | 25.87 | 24.72 | 25.87 | 22.0M |
| 2024-08-16 | 21.78 | 23.52 | 21.40 | 23.52 | 27.7M |
| 2024-08-15 | 20.67 | 21.54 | 20.32 | 21.38 | 18.6M |
| 2024-08-14 | 19.92 | 20.90 | 19.75 | 20.87 | 16.2M |
| 2024-08-13 | 19.64 | 20.10 | 19.64 | 19.90 | 5.1M |
| 2024-08-12 | 20.23 | 20.38 | 19.52 | 19.81 | 9.6M |
| 2024-08-09 | 20.36 | 20.97 | 19.95 | 20.64 | 14.4M |
| 2024-08-08 | 19.40 | 20.67 | 18.88 | 20.04 | 13.2M |
| 2024-08-07 | 19.97 | 20.20 | 19.71 | 19.86 | 6.8M |
| 2024-08-06 | 19.93 | 20.15 | 19.30 | 19.97 | 7.7M |
| 2024-08-05 | 20.82 | 20.82 | 19.64 | 19.67 | 12.4M |
| 2024-08-02 | 21.18 | 22.00 | 21.03 | 21.08 | 11.6M |
| 2024-08-01 | 21.80 | 22.40 | 21.60 | 21.76 | 16.5M |
| 2024-07-31 | 21.50 | 23.02 | 21.40 | 22.08 | 23.7M |
| 2024-07-30 | 21.16 | 22.50 | 20.80 | 22.13 | 23.1M |
| 2024-07-29 | 20.20 | 22.48 | 20.20 | 21.58 | 24.8M |
| 2024-07-26 | 19.71 | 20.54 | 19.38 | 20.45 | 15.3M |
| 2024-07-25 | 19.55 | 20.50 | 19.00 | 19.79 | 11.7M |
| 2024-07-24 | 19.73 | 20.89 | 19.72 | 20.13 | 13.4M |
| 2024-07-23 | 20.60 | 20.82 | 19.81 | 19.81 | 15.0M |
| 2024-07-22 | 19.99 | 21.00 | 19.81 | 20.80 | 19.3M |
| 2024-07-19 | 19.59 | 21.21 | 19.45 | 20.11 | 18.6M |
| 2024-07-18 | 18.50 | 20.70 | 18.40 | 20.05 | 15.5M |
| 2024-07-17 | 19.90 | 19.94 | 18.66 | 18.90 | 11.2M |
| 2024-07-16 | 20.08 | 20.27 | 19.81 | 20.06 | 8.2M |
| 2024-07-15 | 19.89 | 20.43 | 19.75 | 19.98 | 8.6M |
| 2024-07-12 | 20.11 | 20.50 | 19.85 | 19.96 | 10.2M |
| 2024-07-11 | 20.70 | 20.85 | 20.11 | 20.44 | 15.1M |
| 2024-07-10 | 20.20 | 20.87 | 19.99 | 20.47 | 18.1M |
| 2024-07-09 | 19.00 | 20.68 | 18.76 | 20.62 | 22.9M |
| 2024-07-08 | 18.37 | 20.36 | 18.30 | 19.33 | 19.4M |
| 2024-07-05 | 18.68 | 18.68 | 18.05 | 18.52 | 8.4M |
| 2024-07-04 | 19.51 | 19.56 | 18.61 | 18.75 | 13.0M |
| 2024-07-03 | 19.75 | 20.50 | 19.18 | 19.88 | 15.1M |
| 2024-07-02 | 20.68 | 20.78 | 19.95 | 20.00 | 12.0M |
| 2024-07-01 | 20.89 | 21.20 | 19.83 | 20.39 | 16.4M |
| 2024-06-28 | 20.98 | 21.69 | 20.61 | 21.29 | 16.7M |
| 2024-06-27 | 21.93 | 22.15 | 20.40 | 21.13 | 20.3M |
| 2024-06-26 | 21.84 | 23.25 | 21.03 | 22.36 | 23.7M |
| 2024-06-25 | 22.22 | 24.22 | 21.53 | 22.66 | 31.2M |
| 2024-06-24 | 20.15 | 23.32 | 19.76 | 22.36 | 30.8M |
| 2024-06-21 | 21.31 | 22.20 | 21.31 | 21.31 | 28.9M |
| 2024-06-20 | 21.94 | 24.56 | 21.53 | 23.68 | 45.1M |
| 2024-06-19 | 20.39 | 22.33 | 19.80 | 22.33 | 32.9M |
| 2024-06-18 | 20.40 | 20.88 | 19.81 | 20.30 | 23.4M |
| 2024-06-17 | 20.37 | 21.56 | 20.37 | 20.76 | 27.4M |
| 2024-06-14 | 22.26 | 22.26 | 20.18 | 20.21 | 35.1M |
| 2024-06-13 | 21.00 | 22.26 | 20.69 | 22.26 | 29.2M |
| 2024-06-12 | 19.28 | 20.24 | 18.90 | 20.24 | 22.8M |
| 2024-06-11 | 16.80 | 18.40 | 16.52 | 18.40 | 9.5M |
| 2024-06-07 | 17.55 | 17.76 | 16.51 | 16.73 | 13.2M |
| 2024-06-06 | 18.28 | 18.88 | 17.33 | 17.61 | 15.5M |
| 2024-06-05 | 17.90 | 19.25 | 17.79 | 18.47 | 19.0M |
| 2024-06-04 | 19.22 | 19.40 | 18.10 | 18.39 | 24.1M |
| 2024-06-03 | 17.40 | 19.22 | 17.40 | 19.22 | 27.6M |
| 2024-05-31 | 17.79 | 18.65 | 17.30 | 17.47 | 19.7M |
| 2024-05-30 | 15.99 | 17.77 | 15.79 | 17.77 | 14.9M |
| 2024-05-29 | 15.50 | 16.62 | 15.50 | 16.15 | 5.8M |
| 2024-05-28 | 16.41 | 16.66 | 15.90 | 15.95 | 4.1M |
| 2024-05-27 | 16.47 | 16.48 | 15.70 | 16.41 | 3.7M |
| 2024-05-24 | 16.59 | 16.88 | 16.23 | 16.29 | 4.2M |
| 2024-05-23 | 16.86 | 16.86 | 16.50 | 16.54 | 3.9M |
| 2024-05-22 | 16.22 | 16.72 | 16.22 | 16.70 | 4.2M |
| 2024-05-21 | 16.54 | 16.95 | 16.35 | 16.41 | 4.9M |
| 2024-05-20 | 16.54 | 16.61 | 16.29 | 16.55 | 2.6M |
| 2024-05-17 | 16.33 | 16.45 | 16.06 | 16.44 | 2.8M |
| 2024-05-16 | 16.10 | 16.50 | 16.10 | 16.21 | 2.5M |
| 2024-05-15 | 15.95 | 16.31 | 15.83 | 16.06 | 2.7M |
| 2024-05-14 | 16.19 | 16.41 | 15.92 | 16.06 | 2.8M |
| 2024-05-13 | 16.41 | 16.41 | 15.88 | 15.99 | 3.8M |
| 2024-05-10 | 16.97 | 17.03 | 16.45 | 16.57 | 4.6M |
| 2024-05-09 | 16.60 | 17.76 | 16.59 | 17.03 | 7.0M |
| 2024-05-08 | 16.87 | 16.96 | 16.55 | 16.58 | 3.7M |
| 2024-05-07 | 16.93 | 17.07 | 16.77 | 16.88 | 3.9M |
| 2024-05-06 | 17.10 | 17.23 | 16.92 | 16.97 | 4.2M |
| 2024-04-30 | 16.87 | 17.15 | 16.63 | 16.88 | 5.4M |
| 2024-04-29 | 16.63 | 17.03 | 16.41 | 16.87 | 6.6M |
| 2024-04-26 | 16.03 | 16.88 | 15.99 | 16.71 | 6.9M |
| 2024-04-25 | 15.86 | 16.24 | 15.70 | 15.99 | 4.4M |
| 2024-04-24 | 15.50 | 15.93 | 15.50 | 15.86 | 5.0M |
| 2024-04-23 | 15.40 | 15.63 | 15.31 | 15.46 | 2.9M |
| 2024-04-22 | 15.30 | 15.59 | 14.83 | 15.21 | 3.4M |
| 2024-04-19 | 15.67 | 15.81 | 15.38 | 15.55 | 3.7M |
| 2024-04-18 | 15.81 | 16.12 | 15.31 | 15.74 | 6.0M |
| 2024-04-17 | 14.59 | 15.86 | 14.59 | 15.79 | 7.2M |
| 2024-04-16 | 15.86 | 16.03 | 14.59 | 14.59 | 3.5M |
| 2024-04-15 | 17.01 | 17.28 | 15.79 | 16.21 | 6.5M |
| 2024-04-12 | 17.60 | 17.92 | 17.18 | 17.26 | 4.6M |
| 2024-04-11 | 17.26 | 18.04 | 17.26 | 17.75 | 5.4M |
| 2024-04-10 | 18.35 | 18.50 | 17.44 | 17.63 | 7.7M |
| 2024-04-09 | 17.59 | 19.08 | 17.59 | 18.30 | 12.0M |
| 2024-04-08 | 17.78 | 18.06 | 17.19 | 17.37 | 6.2M |
| 2024-04-03 | 17.80 | 18.54 | 17.16 | 18.06 | 8.9M |
| 2024-04-02 | 18.28 | 18.44 | 17.65 | 17.81 | 5.6M |
| 2024-04-01 | 18.17 | 18.40 | 17.79 | 18.37 | 6.6M |
| 2024-03-29 | 17.69 | 18.55 | 17.17 | 18.19 | 8.1M |
| 2024-03-28 | 16.62 | 17.93 | 16.62 | 17.67 | 7.7M |
| 2024-03-27 | 18.77 | 18.78 | 17.29 | 17.29 | 10.7M |
| 2024-03-26 | 20.12 | 20.59 | 18.61 | 19.21 | 14.4M |
| 2024-03-25 | 20.00 | 21.03 | 19.70 | 20.64 | 22.5M |
| 2024-03-22 | 19.32 | 20.54 | 19.04 | 20.32 | 22.0M |
| 2024-03-21 | 19.89 | 20.27 | 19.39 | 19.58 | 17.5M |
| 2024-03-20 | 18.86 | 19.99 | 18.35 | 19.72 | 20.3M |
| 2024-03-19 | 18.97 | 19.00 | 18.62 | 18.63 | 11.3M |
| 2024-03-18 | 18.27 | 19.31 | 18.09 | 19.17 | 17.2M |
| 2024-03-15 | 17.96 | 18.20 | 17.59 | 18.06 | 8.7M |
| 2024-03-14 | 18.54 | 18.55 | 17.55 | 17.81 | 13.4M |
| 2024-03-13 | 18.82 | 18.99 | 18.48 | 18.77 | 14.2M |
| 2024-03-12 | 18.31 | 19.37 | 18.27 | 19.33 | 21.7M |
| 2024-03-11 | 19.05 | 19.30 | 18.20 | 18.30 | 22.0M |
| 2024-03-08 | 21.38 | 22.62 | 19.83 | 20.06 | 33.6M |
| 2024-03-07 | 19.31 | 22.04 | 19.31 | 22.04 | 34.5M |
| 2024-03-06 | 20.00 | 20.03 | 17.37 | 20.03 | 32.1M |
| 2024-03-05 | 17.59 | 18.21 | 17.59 | 18.21 | 5.9M |
| 2024-03-04 | 15.86 | 16.56 | 15.42 | 16.56 | 17.1M |
| 2024-03-01 | 15.17 | 15.63 | 14.98 | 15.48 | 11.5M |
| 2024-02-29 | 13.45 | 15.25 | 13.45 | 14.99 | 10.2M |
| 2024-02-28 | 15.86 | 15.99 | 14.43 | 14.43 | 13.8M |
| 2024-02-27 | 15.41 | 16.09 | 15.10 | 16.03 | 13.9M |
| 2024-02-26 | 14.55 | 15.86 | 14.44 | 15.35 | 14.2M |
| 2024-02-23 | 14.38 | 14.80 | 14.15 | 14.76 | 13.0M |
| 2024-02-22 | 13.79 | 14.51 | 13.48 | 14.46 | 13.8M |
| 2024-02-21 | 13.77 | 15.15 | 13.33 | 14.14 | 16.0M |
| 2024-02-20 | 12.49 | 13.77 | 12.02 | 13.77 | 9.9M |
| 2024-02-19 | 11.61 | 12.52 | 11.61 | 12.52 | 9.8M |
| 2024-02-08 | 10.35 | 11.38 | 10.00 | 11.38 | 8.8M |
| 2024-02-07 | 11.21 | 11.35 | 10.14 | 10.35 | 9.2M |
| 2024-02-06 | 11.05 | 11.79 | 10.73 | 11.21 | 8.1M |
| 2024-02-05 | 13.10 | 13.17 | 11.92 | 11.92 | 3.5M |
| 2024-02-02 | 13.91 | 14.19 | 12.62 | 13.25 | 3.7M |
| 2024-02-01 | 13.86 | 14.30 | 13.65 | 13.95 | 3.3M |
| 2024-01-31 | 15.17 | 15.19 | 14.00 | 14.04 | 3.5M |
| 2024-01-30 | 15.55 | 15.77 | 14.95 | 15.00 | 2.8M |
| 2024-01-29 | 16.29 | 16.38 | 15.59 | 15.68 | 3.0M |
| 2024-01-26 | 16.55 | 16.61 | 16.19 | 16.23 | 3.2M |
| 2024-01-25 | 15.72 | 16.54 | 15.63 | 16.49 | 4.9M |
| 2024-01-24 | 15.89 | 16.06 | 15.17 | 15.76 | 4.2M |
| 2024-01-23 | 15.75 | 15.99 | 15.46 | 15.77 | 3.2M |
| 2024-01-22 | 16.91 | 16.93 | 15.59 | 15.77 | 4.1M |
| 2024-01-19 | 17.05 | 17.31 | 16.82 | 16.82 | 2.9M |
| 2024-01-18 | 17.01 | 17.47 | 16.69 | 17.14 | 4.1M |
| 2024-01-17 | 17.59 | 17.69 | 17.15 | 17.15 | 3.0M |
| 2024-01-16 | 17.95 | 17.95 | 17.39 | 17.64 | 4.5M |
| 2024-01-15 | 17.72 | 18.14 | 17.52 | 17.95 | 3.9M |
| 2024-01-12 | 18.41 | 18.45 | 17.74 | 17.83 | 6.0M |
| 2024-01-11 | 17.83 | 18.54 | 17.83 | 18.40 | 7.6M |
| 2024-01-10 | 18.00 | 18.70 | 17.00 | 18.27 | 11.7M |
| 2024-01-09 | 19.14 | 19.97 | 17.77 | 18.09 | 12.9M |
| 2024-01-08 | 21.17 | 21.17 | 19.50 | 19.52 | 12.0M |
| 2024-01-05 | 21.97 | 22.07 | 21.09 | 21.66 | 16.4M |
| 2024-01-04 | 21.20 | 23.10 | 21.07 | 23.07 | 25.4M |
| 2024-01-03 | 19.93 | 22.00 | 19.86 | 21.19 | 22.3M |
| 2024-01-02 | 20.41 | 20.43 | 19.97 | 20.00 | 6.3M |