28.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.02 | 29.02 | 28.36 | 28.68 | 2.6M |
| 2025-09-25 | 29.96 | 30.18 | 28.74 | 29.02 | 3.7M |
| 2025-09-24 | 28.40 | 29.80 | 28.40 | 29.42 | 9.3M |
| 2025-09-23 | 28.96 | 29.14 | 28.40 | 28.64 | 4.2M |
| 2025-09-22 | 30.86 | 30.86 | 28.68 | 28.96 | 5.3M |
| 2025-09-19 | 29.78 | 30.64 | 29.74 | 30.64 | 5.3M |
| 2025-09-18 | 29.72 | 30.30 | 29.38 | 29.78 | 3.6M |
| 2025-09-17 | 30.68 | 30.90 | 29.48 | 30.00 | 5.0M |
| 2025-09-16 | 31.10 | 31.48 | 30.04 | 30.64 | 3.0M |
| 2025-09-15 | 29.70 | 31.16 | 29.56 | 31.10 | 2.9M |
| 2025-09-12 | 31.56 | 31.80 | 30.54 | 31.22 | 4.4M |
| 2025-09-11 | 30.50 | 31.44 | 30.30 | 31.32 | 5.9M |
| 2025-09-10 | 30.00 | 30.36 | 29.90 | 30.36 | 4.2M |
| 2025-09-09 | 29.54 | 29.94 | 29.34 | 29.90 | 4.3M |
| 2025-09-08 | 28.48 | 29.36 | 28.38 | 29.36 | 3.8M |
| 2025-09-05 | 28.18 | 28.30 | 27.54 | 28.26 | 4.6M |
| 2025-09-04 | 28.24 | 28.30 | 27.32 | 27.98 | 5.1M |
| 2025-09-03 | 28.50 | 28.74 | 27.70 | 28.20 | 7.3M |
| 2025-09-02 | 27.58 | 27.88 | 27.32 | 27.72 | 5.8M |
| 2025-09-01 | 27.50 | 27.92 | 27.24 | 27.58 | 3.5M |
| 2025-08-29 | 28.68 | 28.72 | 27.24 | 27.48 | 7.3M |
| 2025-08-28 | 28.94 | 29.28 | 28.28 | 28.74 | 4.2M |
| 2025-08-27 | 30.02 | 30.58 | 30.00 | 30.38 | 5.0M |
| 2025-08-26 | 30.30 | 30.90 | 30.12 | 30.90 | 8.3M |
| 2025-08-25 | 30.32 | 30.64 | 30.18 | 30.30 | 4.2M |
| 2025-08-22 | 30.02 | 30.40 | 29.62 | 30.32 | 3.7M |
| 2025-08-21 | 29.28 | 30.48 | 29.12 | 30.02 | 5.5M |
| 2025-08-20 | 29.04 | 29.38 | 28.52 | 29.10 | 5.8M |
| 2025-08-19 | 28.40 | 29.48 | 28.28 | 29.20 | 7.1M |
| 2025-08-18 | 27.00 | 29.20 | 27.00 | 28.12 | 6.8M |
| 2025-08-15 | 27.30 | 27.50 | 26.10 | 26.84 | 4.8M |
| 2025-08-14 | 27.32 | 27.96 | 27.16 | 27.26 | 3.6M |
| 2025-08-13 | 27.02 | 27.40 | 26.62 | 27.22 | 3.6M |
| 2025-08-12 | 26.52 | 27.20 | 26.52 | 27.00 | 3.2M |
| 2025-08-11 | 26.74 | 27.00 | 26.38 | 26.64 | 2.5M |
| 2025-08-08 | 26.34 | 26.96 | 26.34 | 26.74 | 3.5M |
| 2025-08-07 | 26.20 | 27.12 | 25.92 | 27.06 | 4.7M |
| 2025-08-06 | 25.64 | 26.30 | 25.64 | 26.18 | 2.5M |
| 2025-08-05 | 25.88 | 25.94 | 25.48 | 25.94 | 2.0M |
| 2025-08-04 | 25.50 | 25.98 | 25.30 | 25.56 | 1.7M |
| 2025-08-01 | 25.50 | 26.30 | 25.45 | 25.75 | 5.2M |
| 2025-07-31 | 25.90 | 25.90 | 25.40 | 25.45 | 4.6M |
| 2025-07-30 | 25.85 | 26.00 | 25.50 | 25.85 | 3.3M |
| 2025-07-29 | 25.80 | 26.30 | 25.40 | 25.85 | 2.8M |
| 2025-07-28 | 25.40 | 25.75 | 25.15 | 25.60 | 1.9M |
| 2025-07-25 | 25.05 | 25.85 | 25.05 | 25.75 | 2.8M |
| 2025-07-24 | 25.50 | 25.80 | 25.25 | 25.45 | 3.0M |
| 2025-07-23 | 25.55 | 25.60 | 25.00 | 25.15 | 3.2M |
| 2025-07-22 | 25.00 | 25.55 | 24.75 | 25.30 | 2.7M |
| 2025-07-21 | 24.65 | 25.35 | 24.40 | 25.15 | 4.0M |
| 2025-07-18 | 24.00 | 24.80 | 23.95 | 24.35 | 4.0M |
| 2025-07-17 | 24.00 | 24.05 | 23.60 | 23.75 | 3.4M |
| 2025-07-16 | 23.90 | 24.20 | 23.80 | 24.00 | 2.6M |
| 2025-07-15 | 23.90 | 24.00 | 23.40 | 23.95 | 3.2M |
| 2025-07-14 | 23.60 | 24.00 | 23.50 | 23.90 | 3.0M |
| 2025-07-11 | 23.40 | 23.85 | 23.35 | 23.55 | 4.8M |
| 2025-07-10 | 24.40 | 24.60 | 23.65 | 23.80 | 3.5M |
| 2025-07-09 | 23.85 | 24.40 | 23.40 | 24.35 | 4.8M |
| 2025-07-08 | 24.85 | 25.00 | 23.30 | 23.60 | 7.1M |
| 2025-07-07 | 25.15 | 25.15 | 24.85 | 25.10 | 2.9M |
| 2025-07-04 | 25.20 | 25.35 | 25.00 | 25.25 | 4.3M |
| 2025-07-03 | 25.25 | 25.50 | 25.05 | 25.25 | 3.3M |
| 2025-07-02 | 25.50 | 25.85 | 25.00 | 25.20 | 3.9M |
| 2025-06-30 | 24.50 | 25.20 | 24.50 | 25.15 | 3.6M |
| 2025-06-27 | 24.80 | 25.15 | 24.40 | 24.70 | 4.3M |
| 2025-06-26 | 24.50 | 25.15 | 24.40 | 25.15 | 3.1M |
| 2025-06-25 | 25.70 | 25.70 | 24.90 | 24.95 | 4.2M |
| 2025-06-24 | 25.95 | 26.00 | 25.20 | 25.70 | 2.6M |
| 2025-06-23 | 25.20 | 26.05 | 24.90 | 26.05 | 6.3M |
| 2025-06-20 | 24.95 | 25.30 | 24.80 | 25.20 | 6.3M |
| 2025-06-19 | 25.20 | 25.50 | 24.70 | 25.00 | 2.3M |
| 2025-06-18 | 25.50 | 25.65 | 25.10 | 25.30 | 3.7M |
| 2025-06-17 | 25.70 | 25.85 | 25.10 | 25.50 | 3.5M |
| 2025-06-16 | 26.00 | 26.05 | 25.25 | 25.80 | 3.2M |
| 2025-06-13 | 25.60 | 26.15 | 25.40 | 26.00 | 7.2M |
| 2025-06-12 | 25.50 | 25.80 | 25.05 | 25.60 | 5.7M |
| 2025-06-11 | 25.80 | 25.80 | 25.05 | 25.45 | 4.1M |
| 2025-06-10 | 24.50 | 25.80 | 24.00 | 25.80 | 6.8M |
| 2025-06-09 | 23.50 | 24.25 | 23.05 | 24.25 | 4.6M |
| 2025-06-06 | 25.25 | 25.25 | 23.50 | 23.90 | 10.2M |
| 2025-06-05 | 25.00 | 25.75 | 24.85 | 25.35 | 5.5M |
| 2025-06-04 | 25.60 | 25.60 | 24.90 | 25.25 | 4.5M |
| 2025-06-03 | 25.60 | 25.80 | 25.05 | 25.35 | 5.2M |
| 2025-06-02 | 25.60 | 25.60 | 24.85 | 25.40 | 5.7M |
| 2025-05-30 | 24.60 | 25.05 | 24.00 | 25.05 | 11.9M |
| 2025-05-29 | 24.30 | 24.65 | 23.85 | 24.65 | 5.5M |
| 2025-05-28 | 24.25 | 24.55 | 23.95 | 24.30 | 3.6M |
| 2025-05-27 | 24.80 | 24.80 | 23.90 | 24.25 | 2.9M |
| 2025-05-26 | 24.35 | 24.90 | 24.30 | 24.80 | 3.5M |
| 2025-05-23 | 24.65 | 24.70 | 23.85 | 24.35 | 5.0M |
| 2025-05-22 | 24.65 | 25.00 | 24.40 | 24.75 | 3.8M |
| 2025-05-21 | 24.90 | 24.90 | 23.90 | 24.65 | 4.3M |
| 2025-05-20 | 23.95 | 24.40 | 23.60 | 24.30 | 5.6M |
| 2025-05-19 | 24.20 | 24.65 | 23.55 | 23.75 | 6.8M |
| 2025-05-16 | 22.90 | 24.00 | 22.80 | 24.00 | 9.7M |
| 2025-05-15 | 22.90 | 23.50 | 22.10 | 22.90 | 13.2M |
| 2025-05-14 | 22.00 | 23.15 | 21.75 | 22.90 | 13.9M |
| 2025-05-13 | 21.40 | 22.30 | 21.20 | 21.50 | 7.2M |
| 2025-05-12 | 20.80 | 21.15 | 20.20 | 21.00 | 5.6M |
| 2025-05-09 | 20.75 | 21.15 | 20.60 | 20.95 | 3.5M |
| 2025-05-08 | 21.05 | 21.25 | 20.65 | 20.75 | 4.8M |
| 2025-05-07 | 20.35 | 21.20 | 20.30 | 21.05 | 9.4M |
| 2025-05-06 | 19.20 | 20.40 | 18.94 | 20.35 | 7.6M |
| 2025-05-02 | 21.30 | 21.30 | 18.90 | 18.94 | 5.4M |
| 2025-04-30 | 21.20 | 21.45 | 20.85 | 21.45 | 12.2M |
| 2025-04-29 | 21.00 | 21.25 | 20.80 | 20.90 | 4.4M |
| 2025-04-28 | 20.05 | 20.95 | 19.92 | 20.90 | 6.5M |
| 2025-04-25 | 20.30 | 20.30 | 19.86 | 20.05 | 6.3M |
| 2025-04-24 | 19.80 | 20.30 | 19.80 | 19.90 | 3.8M |
| 2025-04-23 | 19.04 | 20.05 | 19.04 | 19.94 | 5.6M |
| 2025-04-22 | 19.06 | 19.26 | 18.38 | 19.20 | 4.5M |
| 2025-04-17 | 19.02 | 19.46 | 18.86 | 19.36 | 3.1M |
| 2025-04-16 | 19.46 | 19.64 | 18.80 | 19.02 | 4.2M |
| 2025-04-15 | 19.80 | 19.86 | 19.34 | 19.54 | 3.4M |
| 2025-04-14 | 19.38 | 19.72 | 19.22 | 19.52 | 4.5M |
| 2025-04-11 | 18.16 | 19.08 | 18.16 | 19.02 | 6.9M |
| 2025-04-10 | 20.10 | 21.50 | 18.46 | 18.46 | 15.7M |
| 2025-04-09 | 17.36 | 17.70 | 16.62 | 17.50 | 8.2M |
| 2025-04-08 | 16.48 | 17.80 | 16.48 | 17.36 | 14.3M |
| 2025-04-07 | 17.00 | 17.10 | 15.70 | 16.32 | 22.5M |
| 2025-04-03 | 20.90 | 20.95 | 17.96 | 18.88 | 18.3M |
| 2025-04-02 | 21.45 | 21.45 | 21.00 | 21.35 | 3.8M |
| 2025-04-01 | 21.35 | 21.70 | 21.20 | 21.40 | 6.6M |
| 2025-03-31 | 20.80 | 21.35 | 20.20 | 21.15 | 8.6M |
| 2025-03-28 | 20.60 | 20.85 | 20.30 | 20.60 | 3.7M |
| 2025-03-27 | 20.60 | 20.90 | 20.40 | 20.60 | 6.5M |
| 2025-03-26 | 20.35 | 20.70 | 20.20 | 20.25 | 7.7M |
| 2025-03-25 | 19.98 | 20.45 | 19.78 | 20.35 | 10.7M |
| 2025-03-24 | 19.74 | 20.25 | 19.64 | 19.92 | 12.6M |
| 2025-03-21 | 19.54 | 19.92 | 19.18 | 19.66 | 83.2M |
| 2025-03-20 | 19.58 | 19.96 | 19.28 | 19.54 | 9.4M |
| 2025-03-19 | 19.90 | 19.90 | 19.22 | 19.58 | 9.3M |
| 2025-03-18 | 20.00 | 20.00 | 19.12 | 19.22 | 12.9M |
| 2025-03-17 | 19.62 | 20.00 | 19.00 | 20.00 | 16.1M |
| 2025-03-14 | 20.10 | 20.10 | 19.40 | 19.62 | 7.4M |
| 2025-03-13 | 19.96 | 20.15 | 19.62 | 20.10 | 6.4M |
| 2025-03-12 | 19.86 | 20.35 | 19.70 | 19.86 | 7.2M |
| 2025-03-11 | 19.28 | 19.90 | 18.96 | 19.80 | 7.2M |
| 2025-03-10 | 17.62 | 19.30 | 17.62 | 19.30 | 12.6M |
| 2025-03-07 | 17.88 | 18.00 | 17.60 | 17.80 | 6.4M |
| 2025-03-06 | 18.60 | 18.60 | 17.88 | 18.06 | 9.3M |
| 2025-03-05 | 18.34 | 18.66 | 18.14 | 18.62 | 7.8M |
| 2025-03-04 | 18.08 | 18.68 | 17.94 | 18.52 | 5.3M |
| 2025-03-03 | 18.30 | 18.84 | 18.10 | 18.24 | 6.8M |
| 2025-02-28 | 18.04 | 18.72 | 17.64 | 18.72 | 12.9M |
| 2025-02-27 | 17.66 | 18.06 | 17.30 | 18.04 | 3.8M |
| 2025-02-26 | 17.42 | 17.82 | 17.42 | 17.60 | 2.4M |
| 2025-02-25 | 17.44 | 17.72 | 17.24 | 17.42 | 4.5M |
| 2025-02-24 | 17.36 | 17.54 | 17.00 | 17.46 | 4.8M |
| 2025-02-21 | 17.56 | 17.68 | 17.22 | 17.30 | 4.9M |
| 2025-02-20 | 17.50 | 17.66 | 17.30 | 17.42 | 3.9M |
| 2025-02-19 | 17.82 | 17.90 | 17.50 | 17.56 | 5.5M |
| 2025-02-18 | 17.88 | 18.06 | 17.70 | 17.90 | 5.1M |
| 2025-02-17 | 18.26 | 18.40 | 17.88 | 18.06 | 2.5M |
| 2025-02-14 | 17.80 | 18.30 | 17.80 | 18.26 | 3.5M |
| 2025-02-13 | 18.40 | 18.46 | 17.80 | 17.90 | 7.0M |
| 2025-02-12 | 18.92 | 19.16 | 18.40 | 18.54 | 5.0M |
| 2025-02-11 | 19.00 | 19.42 | 18.72 | 18.78 | 6.2M |
| 2025-02-10 | 17.72 | 18.54 | 17.60 | 18.52 | 5.9M |
| 2025-02-07 | 17.58 | 17.84 | 17.24 | 17.84 | 7.3M |
| 2025-02-06 | 17.68 | 17.68 | 17.24 | 17.58 | 6.8M |
| 2025-02-05 | 17.76 | 18.00 | 17.52 | 17.68 | 6.1M |
| 2025-02-04 | 18.06 | 18.08 | 17.46 | 17.76 | 4.3M |
| 2025-02-03 | 19.14 | 19.14 | 17.40 | 18.06 | 5.9M |
| 2025-01-28 | 18.70 | 18.70 | 18.28 | 18.60 | 2.0M |
| 2025-01-27 | 18.50 | 18.96 | 18.48 | 18.52 | 2.8M |
| 2025-01-24 | 18.20 | 18.64 | 18.20 | 18.50 | 5.5M |
| 2025-01-23 | 18.56 | 18.58 | 18.06 | 18.44 | 7.1M |
| 2025-01-22 | 18.70 | 18.70 | 18.34 | 18.56 | 8.3M |
| 2025-01-21 | 19.26 | 19.30 | 18.30 | 18.64 | 8.6M |
| 2025-01-20 | 19.12 | 19.24 | 18.60 | 18.76 | 5.4M |
| 2025-01-17 | 19.00 | 19.22 | 18.40 | 19.10 | 5.2M |
| 2025-01-16 | 19.72 | 20.05 | 18.90 | 19.00 | 5.8M |
| 2025-01-15 | 20.15 | 20.65 | 19.76 | 19.80 | 3.3M |
| 2025-01-14 | 19.98 | 20.25 | 19.50 | 20.15 | 2.7M |
| 2025-01-13 | 19.84 | 20.00 | 19.40 | 19.88 | 1.5M |
| 2025-01-10 | 19.70 | 19.90 | 19.30 | 19.84 | 2.0M |
| 2025-01-09 | 19.70 | 19.94 | 19.32 | 19.70 | 2.8M |
| 2025-01-08 | 20.90 | 21.00 | 19.74 | 19.82 | 3.7M |
| 2025-01-07 | 21.55 | 21.55 | 20.60 | 20.90 | 3.2M |
| 2025-01-06 | 21.25 | 21.60 | 20.90 | 21.50 | 2.5M |
| 2025-01-03 | 20.40 | 21.35 | 20.30 | 21.25 | 2.7M |
| 2025-01-02 | 20.40 | 20.70 | 20.15 | 20.40 | 1.6M |