25.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.02 | 22.12 | 21.21 | 21.40 | 3.8M |
| 2024-12-30 | 22.02 | 22.19 | 21.65 | 21.87 | 3.0M |
| 2024-12-27 | 22.44 | 22.62 | 21.98 | 22.11 | 4.4M |
| 2024-12-26 | 22.18 | 22.79 | 22.13 | 22.33 | 4.4M |
| 2024-12-25 | 23.30 | 23.30 | 22.10 | 22.33 | 5.3M |
| 2024-12-24 | 22.69 | 23.38 | 22.36 | 23.28 | 6.3M |
| 2024-12-23 | 23.36 | 23.68 | 22.48 | 22.66 | 5.3M |
| 2024-12-20 | 23.00 | 23.80 | 22.78 | 23.61 | 7.2M |
| 2024-12-19 | 23.25 | 23.79 | 22.80 | 23.10 | 5.9M |
| 2024-12-18 | 25.09 | 25.10 | 23.03 | 23.58 | 9.4M |
| 2024-12-17 | 24.76 | 26.49 | 24.67 | 25.33 | 9.3M |
| 2024-12-16 | 24.75 | 25.39 | 24.55 | 24.76 | 5.4M |
| 2024-12-13 | 25.30 | 25.65 | 24.72 | 24.79 | 6.9M |
| 2024-12-12 | 25.51 | 25.63 | 25.06 | 25.43 | 6.0M |
| 2024-12-11 | 26.05 | 26.05 | 25.00 | 25.47 | 9.0M |
| 2024-12-10 | 26.69 | 27.21 | 25.84 | 26.30 | 12.9M |
| 2024-12-09 | 25.63 | 26.30 | 25.42 | 25.86 | 6.8M |
| 2024-12-06 | 26.08 | 26.70 | 25.57 | 25.64 | 8.5M |
| 2024-12-05 | 26.15 | 26.65 | 25.88 | 26.25 | 9.0M |
| 2024-12-04 | 25.90 | 27.68 | 25.02 | 26.99 | 16.5M |
| 2024-12-03 | 28.35 | 28.39 | 26.15 | 26.62 | 16.1M |
| 2024-12-02 | 25.03 | 27.80 | 24.81 | 27.80 | 23.9M |
| 2024-11-29 | 26.35 | 26.87 | 24.30 | 25.03 | 22.5M |
| 2024-11-28 | 25.92 | 28.22 | 25.25 | 26.28 | 34.7M |
| 2024-11-27 | 20.59 | 24.36 | 20.55 | 24.36 | 18.4M |
| 2024-11-26 | 20.80 | 20.98 | 20.20 | 20.30 | 3.7M |
| 2024-11-25 | 20.60 | 20.96 | 20.36 | 20.78 | 3.9M |
| 2024-11-22 | 21.58 | 21.66 | 20.43 | 20.43 | 5.6M |
| 2024-11-21 | 22.02 | 22.13 | 21.40 | 21.74 | 5.2M |
| 2024-11-20 | 21.95 | 22.48 | 21.51 | 22.16 | 6.7M |
| 2024-11-19 | 20.75 | 21.99 | 20.61 | 21.94 | 7.0M |
| 2024-11-18 | 22.76 | 22.76 | 20.53 | 20.80 | 9.2M |
| 2024-11-15 | 22.83 | 23.69 | 22.50 | 22.90 | 9.9M |
| 2024-11-14 | 23.61 | 24.48 | 22.61 | 22.62 | 12.0M |
| 2024-11-13 | 23.00 | 25.60 | 22.98 | 23.60 | 16.6M |
| 2024-11-12 | 22.71 | 23.02 | 22.19 | 22.53 | 8.3M |
| 2024-11-11 | 22.02 | 22.73 | 21.95 | 22.72 | 7.6M |
| 2024-11-08 | 22.69 | 23.29 | 22.24 | 22.29 | 10.8M |
| 2024-11-07 | 21.86 | 22.50 | 21.65 | 22.48 | 9.1M |
| 2024-11-06 | 22.05 | 22.80 | 21.82 | 22.12 | 12.8M |
| 2024-11-05 | 21.03 | 21.77 | 20.92 | 21.70 | 8.3M |
| 2024-11-04 | 20.20 | 21.28 | 20.10 | 21.13 | 5.5M |
| 2024-11-01 | 20.53 | 21.79 | 20.22 | 20.23 | 6.7M |
| 2024-10-31 | 20.43 | 20.99 | 20.30 | 20.70 | 4.9M |
| 2024-10-30 | 20.77 | 20.97 | 20.18 | 20.46 | 5.3M |
| 2024-10-29 | 21.61 | 21.79 | 20.70 | 20.79 | 7.3M |
| 2024-10-28 | 21.63 | 21.86 | 21.18 | 21.74 | 6.7M |
| 2024-10-25 | 20.85 | 21.76 | 20.85 | 21.56 | 8.4M |
| 2024-10-24 | 21.18 | 21.93 | 21.13 | 21.47 | 6.0M |
| 2024-10-23 | 21.61 | 21.85 | 21.30 | 21.44 | 7.5M |
| 2024-10-22 | 21.81 | 22.38 | 21.45 | 21.74 | 9.9M |
| 2024-10-21 | 21.10 | 22.22 | 21.02 | 21.90 | 10.8M |
| 2024-10-18 | 20.15 | 21.61 | 20.00 | 21.20 | 10.2M |
| 2024-10-17 | 20.36 | 20.67 | 20.05 | 20.08 | 6.3M |
| 2024-10-16 | 20.07 | 20.79 | 19.90 | 20.23 | 7.0M |
| 2024-10-15 | 20.53 | 21.27 | 20.28 | 20.50 | 8.2M |
| 2024-10-14 | 20.16 | 20.82 | 19.73 | 20.75 | 8.3M |
| 2024-10-11 | 21.43 | 21.84 | 19.82 | 20.13 | 9.8M |
| 2024-10-10 | 21.65 | 23.00 | 21.49 | 21.51 | 14.8M |
| 2024-10-09 | 23.75 | 23.82 | 20.91 | 20.92 | 16.5M |
| 2024-10-08 | 26.00 | 26.00 | 23.00 | 24.97 | 22.9M |
| 2024-09-30 | 19.83 | 22.20 | 19.41 | 21.99 | 19.7M |
| 2024-09-27 | 18.18 | 19.23 | 18.04 | 18.98 | 11.6M |
| 2024-09-26 | 17.20 | 17.83 | 17.15 | 17.80 | 6.4M |
| 2024-09-25 | 17.30 | 17.77 | 17.23 | 17.33 | 7.2M |
| 2024-09-24 | 17.02 | 17.26 | 16.50 | 17.23 | 6.2M |
| 2024-09-23 | 16.59 | 16.91 | 16.50 | 16.82 | 2.9M |
| 2024-09-20 | 16.95 | 16.95 | 16.50 | 16.61 | 3.1M |
| 2024-09-19 | 16.68 | 17.09 | 16.61 | 16.91 | 3.9M |
| 2024-09-18 | 16.86 | 17.03 | 16.24 | 16.54 | 3.5M |
| 2024-09-13 | 17.10 | 17.29 | 16.85 | 16.85 | 4.3M |
| 2024-09-12 | 17.84 | 17.89 | 17.26 | 17.35 | 4.9M |
| 2024-09-11 | 17.59 | 17.86 | 17.45 | 17.62 | 3.1M |
| 2024-09-10 | 17.75 | 17.90 | 17.35 | 17.74 | 3.6M |
| 2024-09-09 | 17.54 | 17.81 | 17.40 | 17.75 | 3.6M |
| 2024-09-06 | 18.40 | 18.53 | 17.70 | 17.70 | 6.4M |
| 2024-09-05 | 18.64 | 18.73 | 18.32 | 18.44 | 5.5M |
| 2024-09-04 | 19.06 | 19.16 | 18.50 | 18.60 | 7.8M |
| 2024-09-03 | 18.78 | 19.72 | 18.55 | 19.37 | 11.2M |
| 2024-09-02 | 18.80 | 19.52 | 18.56 | 18.85 | 9.9M |
| 2024-08-30 | 18.60 | 19.07 | 18.46 | 18.76 | 9.0M |
| 2024-08-29 | 17.72 | 18.88 | 17.72 | 18.68 | 8.5M |
| 2024-08-28 | 17.88 | 18.54 | 17.84 | 18.00 | 5.4M |
| 2024-08-27 | 18.27 | 18.27 | 17.71 | 17.88 | 4.0M |
| 2024-08-26 | 18.05 | 18.48 | 18.00 | 18.21 | 4.5M |
| 2024-08-23 | 17.96 | 18.39 | 17.74 | 18.10 | 5.6M |
| 2024-08-22 | 18.54 | 18.61 | 18.04 | 18.09 | 6.5M |
| 2024-08-21 | 18.70 | 19.25 | 18.62 | 18.75 | 8.1M |
| 2024-08-20 | 18.90 | 19.13 | 18.38 | 18.45 | 5.6M |
| 2024-08-19 | 20.00 | 20.04 | 18.89 | 18.96 | 7.5M |
| 2024-08-16 | 20.55 | 20.57 | 19.91 | 19.94 | 6.0M |
| 2024-08-15 | 20.40 | 20.57 | 19.80 | 20.46 | 5.7M |
| 2024-08-14 | 21.27 | 21.27 | 20.28 | 20.35 | 8.6M |
| 2024-08-13 | 21.11 | 21.43 | 20.97 | 21.27 | 5.2M |
| 2024-08-12 | 21.11 | 21.56 | 20.41 | 21.29 | 7.8M |
| 2024-08-09 | 22.01 | 22.47 | 21.22 | 21.26 | 10.5M |
| 2024-08-08 | 22.80 | 23.18 | 21.84 | 21.96 | 14.0M |
| 2024-08-07 | 24.00 | 24.82 | 23.12 | 23.28 | 17.5M |
| 2024-08-06 | 23.92 | 25.47 | 22.63 | 24.74 | 25.2M |
| 2024-08-05 | 22.00 | 25.89 | 21.57 | 24.19 | 29.7M |
| 2024-08-02 | 20.72 | 23.67 | 20.71 | 22.20 | 21.5M |
| 2024-08-01 | 21.14 | 21.42 | 20.96 | 21.02 | 7.7M |
| 2024-07-31 | 20.85 | 21.59 | 20.59 | 21.34 | 11.3M |
| 2024-07-30 | 20.20 | 21.33 | 19.89 | 21.11 | 12.3M |
| 2024-07-29 | 20.05 | 20.43 | 19.91 | 20.20 | 5.2M |
| 2024-07-26 | 19.97 | 20.14 | 19.85 | 20.09 | 5.1M |
| 2024-07-25 | 20.01 | 20.35 | 19.73 | 19.91 | 7.0M |
| 2024-07-24 | 21.14 | 21.29 | 20.22 | 20.29 | 7.0M |
| 2024-07-23 | 21.37 | 21.67 | 20.80 | 20.81 | 7.2M |
| 2024-07-22 | 21.21 | 21.73 | 21.21 | 21.42 | 5.2M |
| 2024-07-19 | 21.13 | 21.55 | 21.03 | 21.21 | 6.3M |
| 2024-07-18 | 21.01 | 21.37 | 20.76 | 21.22 | 7.5M |
| 2024-07-17 | 22.16 | 22.16 | 21.28 | 21.30 | 8.2M |
| 2024-07-16 | 22.09 | 22.20 | 21.32 | 22.20 | 9.7M |
| 2024-07-15 | 22.26 | 22.69 | 21.76 | 22.00 | 7.7M |
| 2024-07-12 | 23.02 | 23.55 | 22.40 | 22.44 | 11.8M |
| 2024-07-11 | 22.45 | 24.16 | 22.27 | 23.26 | 18.7M |
| 2024-07-10 | 22.57 | 22.85 | 21.83 | 21.89 | 11.9M |
| 2024-07-09 | 22.30 | 23.10 | 21.83 | 22.93 | 12.8M |
| 2024-07-08 | 22.26 | 23.30 | 22.13 | 22.51 | 10.9M |
| 2024-07-05 | 23.52 | 23.52 | 22.42 | 22.54 | 13.4M |
| 2024-07-04 | 23.80 | 24.49 | 23.67 | 23.80 | 14.6M |
| 2024-07-03 | 24.15 | 24.27 | 23.51 | 23.71 | 9.7M |
| 2024-07-02 | 25.19 | 25.35 | 23.96 | 24.03 | 13.5M |
| 2024-07-01 | 24.88 | 25.31 | 24.50 | 25.15 | 12.2M |
| 2024-06-28 | 25.48 | 25.85 | 24.90 | 25.17 | 16.8M |
| 2024-06-27 | 27.17 | 28.15 | 25.33 | 25.48 | 21.4M |
| 2024-06-26 | 28.28 | 28.87 | 27.01 | 27.61 | 23.8M |
| 2024-06-25 | 29.22 | 32.00 | 28.18 | 30.03 | 25.6M |
| 2024-06-24 | 30.38 | 32.65 | 28.92 | 30.02 | 24.3M |
| 2024-06-21 | 35.04 | 36.44 | 31.04 | 31.28 | 31.6M |
| 2024-06-20 | 50.00 | 50.00 | 38.88 | 38.98 | 41.6M |