38.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 40.25 | 40.40 | 38.41 | 38.65 | 4.3M |
| 2025-09-25 | 40.88 | 41.55 | 40.50 | 40.55 | 3.8M |
| 2025-09-24 | 39.80 | 41.09 | 39.28 | 41.00 | 3.7M |
| 2025-09-23 | 41.18 | 41.60 | 39.00 | 39.98 | 4.6M |
| 2025-09-22 | 39.55 | 41.44 | 39.12 | 41.05 | 3.9M |
| 2025-09-19 | 40.50 | 40.64 | 39.20 | 39.55 | 3.8M |
| 2025-09-18 | 41.21 | 42.70 | 39.80 | 40.33 | 6.6M |
| 2025-09-17 | 41.31 | 42.17 | 40.40 | 41.64 | 5.2M |
| 2025-09-16 | 38.82 | 40.90 | 38.23 | 40.72 | 6.2M |
| 2025-09-15 | 39.05 | 39.80 | 37.50 | 38.77 | 5.5M |
| 2025-09-12 | 40.01 | 40.01 | 38.85 | 39.04 | 4.9M |
| 2025-09-11 | 37.00 | 40.22 | 36.52 | 39.56 | 7.1M |
| 2025-09-10 | 36.92 | 37.46 | 36.80 | 36.94 | 2.7M |
| 2025-09-09 | 37.36 | 38.32 | 36.50 | 36.70 | 4.0M |
| 2025-09-08 | 37.90 | 38.31 | 36.98 | 37.42 | 4.3M |
| 2025-09-05 | 37.20 | 37.69 | 36.37 | 37.63 | 4.0M |
| 2025-09-04 | 38.61 | 38.98 | 36.19 | 36.90 | 4.9M |
| 2025-09-03 | 39.35 | 39.70 | 38.14 | 38.41 | 4.5M |
| 2025-09-02 | 40.82 | 41.48 | 38.12 | 39.35 | 8.9M |
| 2025-09-01 | 44.10 | 44.20 | 40.68 | 40.85 | 11.5M |
| 2025-08-29 | 44.09 | 44.94 | 43.15 | 43.66 | 10.5M |
| 2025-08-28 | 43.64 | 44.98 | 42.30 | 44.10 | 12.8M |
| 2025-08-27 | 42.57 | 44.77 | 41.71 | 43.00 | 12.1M |
| 2025-08-26 | 42.00 | 44.99 | 42.00 | 42.37 | 15.3M |
| 2025-08-25 | 39.49 | 45.60 | 39.00 | 43.68 | 24.7M |
| 2025-08-22 | 37.44 | 39.28 | 36.70 | 38.00 | 14.5M |
| 2025-08-21 | 33.11 | 38.55 | 32.88 | 38.00 | 17.8M |
| 2025-08-20 | 33.35 | 33.63 | 32.63 | 33.04 | 4.2M |
| 2025-08-19 | 33.41 | 33.59 | 32.42 | 33.33 | 5.7M |
| 2025-08-18 | 33.50 | 34.00 | 33.15 | 33.22 | 6.3M |
| 2025-08-15 | 32.58 | 33.85 | 32.58 | 33.38 | 5.7M |
| 2025-08-14 | 34.56 | 34.62 | 32.80 | 32.82 | 7.3M |
| 2025-08-13 | 34.20 | 35.84 | 34.00 | 34.70 | 8.9M |
| 2025-08-12 | 33.43 | 34.25 | 33.00 | 34.17 | 6.4M |
| 2025-08-11 | 32.88 | 33.52 | 32.88 | 33.23 | 4.2M |
| 2025-08-08 | 33.28 | 33.77 | 32.57 | 33.19 | 5.3M |
| 2025-08-07 | 34.00 | 34.52 | 33.08 | 33.45 | 7.5M |
| 2025-08-06 | 32.33 | 34.95 | 32.33 | 34.40 | 11.1M |
| 2025-08-05 | 31.92 | 33.26 | 31.36 | 32.89 | 9.6M |
| 2025-08-04 | 30.88 | 31.75 | 30.55 | 31.70 | 6.1M |
| 2025-08-01 | 30.15 | 31.26 | 29.81 | 30.72 | 5.0M |
| 2025-07-31 | 30.41 | 31.30 | 30.00 | 30.11 | 5.9M |
| 2025-07-30 | 31.29 | 31.50 | 30.22 | 30.56 | 5.4M |
| 2025-07-29 | 31.22 | 31.80 | 30.93 | 31.47 | 5.8M |
| 2025-07-28 | 30.50 | 31.85 | 30.44 | 31.53 | 8.7M |
| 2025-07-25 | 30.15 | 30.29 | 29.50 | 30.23 | 5.4M |
| 2025-07-24 | 29.81 | 30.55 | 29.76 | 30.15 | 4.9M |
| 2025-07-23 | 30.23 | 30.54 | 29.54 | 29.93 | 6.7M |
| 2025-07-22 | 29.59 | 31.40 | 29.50 | 30.78 | 11.1M |
| 2025-07-21 | 29.43 | 30.44 | 29.43 | 29.63 | 7.1M |
| 2025-07-18 | 29.80 | 30.09 | 29.30 | 29.69 | 6.7M |
| 2025-07-17 | 29.29 | 30.23 | 29.11 | 29.89 | 7.9M |
| 2025-07-16 | 29.56 | 29.80 | 29.16 | 29.33 | 6.0M |
| 2025-07-15 | 29.60 | 30.23 | 28.94 | 29.70 | 8.5M |
| 2025-07-14 | 29.61 | 30.88 | 29.28 | 30.02 | 8.7M |
| 2025-07-11 | 31.00 | 31.13 | 29.01 | 29.77 | 16.1M |
| 2025-07-10 | 33.50 | 36.67 | 32.10 | 32.18 | 22.0M |
| 2025-07-09 | 31.20 | 35.50 | 30.01 | 33.83 | 21.0M |
| 2025-07-08 | 31.90 | 32.44 | 30.33 | 31.29 | 14.4M |
| 2025-07-07 | 29.43 | 32.58 | 29.43 | 31.58 | 16.6M |
| 2025-07-04 | 31.75 | 31.75 | 29.65 | 29.76 | 16.0M |
| 2025-07-03 | 29.00 | 32.51 | 28.58 | 31.75 | 23.3M |
| 2025-07-02 | 28.89 | 30.10 | 27.50 | 29.87 | 19.6M |
| 2025-07-01 | 29.23 | 33.33 | 29.22 | 31.10 | 26.6M |
| 2025-06-30 | 31.15 | 32.00 | 28.90 | 30.31 | 31.2M |
| 2025-06-27 | 24.26 | 28.97 | 23.76 | 28.97 | 17.5M |
| 2025-06-26 | 23.50 | 24.72 | 23.20 | 24.14 | 7.3M |
| 2025-06-25 | 23.50 | 23.76 | 23.08 | 23.50 | 3.2M |
| 2025-06-24 | 23.33 | 23.58 | 23.05 | 23.42 | 3.0M |
| 2025-06-23 | 22.65 | 23.29 | 22.65 | 22.98 | 2.3M |
| 2025-06-20 | 23.18 | 23.46 | 22.86 | 23.00 | 2.5M |
| 2025-06-19 | 23.50 | 23.76 | 22.97 | 23.21 | 3.4M |
| 2025-06-18 | 22.78 | 23.57 | 22.71 | 23.46 | 3.7M |
| 2025-06-17 | 23.40 | 23.42 | 22.58 | 22.90 | 3.6M |
| 2025-06-16 | 23.21 | 23.80 | 23.20 | 23.30 | 3.1M |
| 2025-06-13 | 23.61 | 23.96 | 23.13 | 23.26 | 3.4M |
| 2025-06-12 | 23.88 | 24.35 | 23.71 | 23.85 | 3.2M |
| 2025-06-11 | 23.89 | 24.09 | 23.73 | 23.99 | 2.3M |
| 2025-06-10 | 24.20 | 24.47 | 23.61 | 23.89 | 4.6M |
| 2025-06-09 | 24.28 | 24.92 | 24.15 | 24.20 | 5.5M |
| 2025-06-06 | 23.69 | 24.29 | 23.52 | 24.22 | 7.0M |
| 2025-06-05 | 23.19 | 23.64 | 22.65 | 23.57 | 6.3M |
| 2025-06-04 | 22.79 | 24.27 | 22.79 | 23.37 | 7.3M |
| 2025-06-03 | 22.76 | 23.11 | 22.50 | 22.88 | 3.1M |
| 2025-05-30 | 23.00 | 23.00 | 22.36 | 22.78 | 3.3M |
| 2025-05-29 | 22.00 | 22.95 | 22.00 | 22.92 | 3.9M |
| 2025-05-28 | 22.32 | 22.49 | 22.06 | 22.15 | 2.2M |
| 2025-05-27 | 22.20 | 22.39 | 22.01 | 22.23 | 2.5M |
| 2025-05-26 | 21.70 | 22.26 | 21.70 | 22.21 | 2.5M |
| 2025-05-23 | 22.11 | 22.50 | 21.73 | 21.78 | 4.1M |
| 2025-05-22 | 22.50 | 22.74 | 22.10 | 22.15 | 4.2M |
| 2025-05-21 | 22.76 | 23.27 | 22.50 | 22.59 | 7.0M |
| 2025-05-20 | 21.40 | 23.28 | 21.40 | 22.85 | 12.6M |
| 2025-05-19 | 21.81 | 21.85 | 21.27 | 21.37 | 5.9M |
| 2025-05-16 | 21.89 | 22.15 | 21.77 | 21.97 | 4.5M |
| 2025-05-15 | 22.16 | 22.18 | 21.70 | 21.89 | 5.8M |
| 2025-05-14 | 22.50 | 22.60 | 21.89 | 22.03 | 9.2M |
| 2025-05-13 | 22.03 | 22.58 | 21.80 | 22.42 | 9.2M |
| 2025-05-12 | 21.52 | 21.91 | 21.39 | 21.80 | 5.4M |
| 2025-05-09 | 21.36 | 21.64 | 21.09 | 21.36 | 4.9M |
| 2025-05-08 | 21.35 | 21.83 | 21.01 | 21.53 | 7.1M |
| 2025-05-07 | 21.00 | 21.88 | 20.80 | 21.37 | 8.8M |
| 2025-05-06 | 20.56 | 21.39 | 20.47 | 20.92 | 6.4M |
| 2025-04-30 | 19.70 | 20.62 | 19.67 | 20.50 | 6.9M |
| 2025-04-29 | 20.01 | 20.05 | 19.59 | 19.78 | 4.8M |
| 2025-04-28 | 19.94 | 20.15 | 19.60 | 19.88 | 4.5M |
| 2025-04-25 | 19.58 | 20.50 | 19.33 | 20.19 | 6.4M |
| 2025-04-24 | 19.70 | 20.05 | 19.39 | 19.41 | 4.9M |
| 2025-04-23 | 19.02 | 19.85 | 18.90 | 19.61 | 6.2M |
| 2025-04-22 | 18.75 | 19.13 | 18.55 | 18.88 | 4.9M |
| 2025-04-21 | 18.43 | 18.74 | 18.23 | 18.73 | 5.7M |
| 2025-04-18 | 18.15 | 18.50 | 17.66 | 18.42 | 5.1M |
| 2025-04-17 | 17.86 | 18.47 | 17.54 | 18.19 | 4.6M |
| 2025-04-16 | 18.18 | 18.18 | 17.18 | 17.73 | 4.1M |
| 2025-04-15 | 17.67 | 17.67 | 17.20 | 17.61 | 4.0M |
| 2025-04-14 | 17.03 | 17.81 | 17.03 | 17.52 | 6.0M |
| 2025-04-11 | 16.35 | 16.83 | 16.11 | 16.58 | 3.3M |
| 2025-04-10 | 16.40 | 16.87 | 16.30 | 16.36 | 4.8M |
| 2025-04-09 | 15.07 | 16.00 | 13.60 | 15.82 | 5.1M |
| 2025-04-08 | 15.15 | 16.06 | 14.80 | 15.37 | 4.6M |
| 2025-04-07 | 17.00 | 17.65 | 15.13 | 15.13 | 4.7M |
| 2025-04-03 | 19.05 | 19.30 | 18.70 | 18.91 | 2.1M |
| 2025-04-02 | 19.15 | 19.52 | 19.00 | 19.17 | 2.3M |
| 2025-04-01 | 19.42 | 19.75 | 19.21 | 19.26 | 2.4M |
| 2025-03-31 | 18.87 | 19.42 | 18.30 | 19.41 | 3.3M |
| 2025-03-28 | 19.96 | 19.96 | 18.93 | 18.93 | 3.5M |
| 2025-03-27 | 19.87 | 20.08 | 19.32 | 19.79 | 2.6M |
| 2025-03-26 | 19.60 | 20.08 | 19.60 | 19.84 | 2.2M |
| 2025-03-25 | 19.80 | 20.18 | 19.58 | 19.75 | 3.0M |
| 2025-03-24 | 20.60 | 20.72 | 19.19 | 19.88 | 5.4M |
| 2025-03-21 | 20.95 | 21.20 | 20.57 | 20.67 | 4.3M |
| 2025-03-20 | 21.32 | 21.54 | 21.06 | 21.06 | 4.1M |
| 2025-03-19 | 21.75 | 21.75 | 21.26 | 21.38 | 5.3M |
| 2025-03-18 | 22.12 | 22.20 | 21.75 | 21.89 | 7.0M |
| 2025-03-17 | 22.13 | 22.30 | 21.91 | 22.29 | 11.5M |
| 2025-03-14 | 22.15 | 22.19 | 21.38 | 21.95 | 10.4M |
| 2025-03-13 | 21.88 | 22.28 | 21.10 | 22.28 | 10.8M |
| 2025-03-12 | 22.01 | 22.20 | 21.60 | 22.00 | 8.9M |
| 2025-03-11 | 21.23 | 22.04 | 20.86 | 21.79 | 9.4M |
| 2025-03-10 | 20.99 | 21.90 | 20.90 | 21.59 | 6.8M |
| 2025-03-07 | 21.18 | 21.25 | 20.67 | 20.99 | 4.6M |
| 2025-03-06 | 21.35 | 21.68 | 21.18 | 21.32 | 6.7M |
| 2025-03-05 | 20.44 | 21.37 | 20.20 | 21.08 | 5.7M |
| 2025-03-04 | 19.72 | 20.49 | 19.71 | 20.48 | 4.1M |
| 2025-03-03 | 20.41 | 20.89 | 19.80 | 19.96 | 5.2M |
| 2025-02-28 | 21.90 | 22.00 | 20.30 | 20.30 | 8.0M |
| 2025-02-27 | 22.19 | 22.37 | 21.40 | 21.96 | 8.3M |
| 2025-02-26 | 22.50 | 22.50 | 21.85 | 22.30 | 9.5M |
| 2025-02-25 | 21.71 | 22.70 | 21.62 | 22.27 | 9.8M |
| 2025-02-24 | 22.53 | 22.70 | 22.03 | 22.47 | 12.8M |
| 2025-02-21 | 21.90 | 23.08 | 21.55 | 22.79 | 19.9M |
| 2025-02-20 | 21.47 | 21.83 | 21.27 | 21.81 | 8.4M |
| 2025-02-19 | 20.74 | 21.37 | 20.65 | 21.32 | 6.1M |
| 2025-02-18 | 21.61 | 21.95 | 20.65 | 20.85 | 8.0M |
| 2025-02-17 | 21.00 | 21.96 | 21.00 | 21.69 | 10.7M |
| 2025-02-14 | 20.73 | 21.10 | 20.45 | 20.77 | 6.4M |
| 2025-02-13 | 21.39 | 21.39 | 20.70 | 20.86 | 7.3M |
| 2025-02-12 | 21.31 | 21.73 | 21.23 | 21.43 | 8.5M |
| 2025-02-11 | 21.72 | 22.05 | 21.31 | 21.49 | 8.1M |
| 2025-02-10 | 21.78 | 22.05 | 21.16 | 21.71 | 9.7M |
| 2025-02-07 | 21.42 | 21.82 | 21.01 | 21.47 | 11.0M |
| 2025-02-06 | 20.91 | 21.49 | 20.65 | 21.42 | 9.9M |
| 2025-02-05 | 20.40 | 21.29 | 20.02 | 20.90 | 9.8M |
| 2025-01-27 | 20.87 | 21.10 | 19.73 | 19.80 | 8.7M |
| 2025-01-24 | 20.20 | 21.09 | 20.20 | 20.86 | 10.3M |
| 2025-01-23 | 21.31 | 21.86 | 20.44 | 20.47 | 15.0M |
| 2025-01-22 | 20.25 | 21.50 | 20.25 | 20.79 | 16.3M |
| 2025-01-21 | 20.05 | 20.28 | 19.46 | 20.00 | 10.4M |
| 2025-01-20 | 19.44 | 20.13 | 19.41 | 19.92 | 13.1M |
| 2025-01-17 | 18.83 | 19.32 | 18.42 | 19.08 | 9.3M |
| 2025-01-16 | 18.72 | 19.40 | 18.52 | 18.99 | 10.3M |
| 2025-01-15 | 19.08 | 19.27 | 18.52 | 18.61 | 6.3M |
| 2025-01-14 | 18.00 | 19.09 | 17.71 | 19.00 | 9.0M |
| 2025-01-13 | 17.44 | 17.95 | 16.91 | 17.78 | 6.8M |
| 2025-01-10 | 18.86 | 19.46 | 17.83 | 17.87 | 8.5M |
| 2025-01-09 | 19.00 | 19.45 | 18.88 | 19.04 | 8.0M |
| 2025-01-08 | 19.18 | 19.29 | 18.16 | 19.00 | 10.4M |
| 2025-01-07 | 18.00 | 19.34 | 18.00 | 19.24 | 14.3M |
| 2025-01-06 | 17.95 | 18.28 | 16.94 | 17.78 | 8.9M |
| 2025-01-03 | 20.24 | 20.30 | 17.81 | 17.96 | 14.1M |
| 2025-01-02 | 19.80 | 21.00 | 19.14 | 19.86 | 16.5M |