35.41
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 36.90 | 37.01 | 35.41 | 35.41 | 106.7M |
| 2025-09-25 | 37.00 | 38.38 | 36.71 | 37.46 | 102.8M |
| 2025-09-24 | 36.92 | 37.50 | 36.37 | 37.21 | 98.5M |
| 2025-09-23 | 39.30 | 39.39 | 36.99 | 37.14 | 144.4M |
| 2025-09-22 | 39.50 | 40.32 | 38.98 | 39.80 | 119.2M |
| 2025-09-19 | 39.39 | 39.91 | 38.80 | 39.24 | 132.3M |
| 2025-09-18 | 38.50 | 40.94 | 37.90 | 39.25 | 208.7M |
| 2025-09-17 | 39.00 | 39.03 | 38.00 | 38.48 | 117.8M |
| 2025-09-16 | 37.86 | 39.48 | 37.38 | 39.18 | 149.3M |
| 2025-09-15 | 37.00 | 38.22 | 36.80 | 37.65 | 114.5M |
| 2025-09-12 | 37.57 | 38.20 | 37.09 | 37.19 | 147.3M |
| 2025-09-11 | 35.55 | 37.28 | 35.04 | 37.25 | 157.7M |
| 2025-09-10 | 34.90 | 35.49 | 34.59 | 35.17 | 82.4M |
| 2025-09-09 | 35.96 | 36.02 | 34.65 | 34.68 | 85.7M |
| 2025-09-08 | 35.65 | 36.36 | 35.30 | 36.05 | 96.0M |
| 2025-09-05 | 34.63 | 35.84 | 34.03 | 35.64 | 118.6M |
| 2025-09-04 | 36.22 | 36.58 | 33.71 | 34.56 | 141.3M |
| 2025-09-03 | 37.83 | 38.00 | 36.10 | 36.33 | 130.9M |
| 2025-09-02 | 40.30 | 40.30 | 37.51 | 37.82 | 192.4M |
| 2025-09-01 | 41.16 | 42.28 | 39.68 | 40.92 | 190.7M |
| 2025-08-29 | 44.09 | 44.10 | 41.41 | 41.44 | 230.3M |
| 2025-08-28 | 40.53 | 45.43 | 40.30 | 44.10 | 313.3M |
| 2025-08-27 | 41.09 | 43.50 | 40.77 | 41.30 | 374.9M |
| 2025-08-26 | 37.29 | 40.27 | 36.73 | 40.27 | 133.0M |
| 2025-08-25 | 37.50 | 38.54 | 36.30 | 36.61 | 255.3M |
| 2025-08-22 | 35.06 | 37.50 | 34.60 | 36.09 | 238.2M |
| 2025-08-21 | 34.95 | 35.10 | 34.00 | 34.18 | 121.8M |
| 2025-08-20 | 33.88 | 35.32 | 33.66 | 34.92 | 188.0M |
| 2025-08-19 | 33.80 | 35.68 | 33.48 | 34.16 | 250.6M |
| 2025-08-18 | 32.60 | 34.23 | 32.60 | 33.79 | 217.1M |
| 2025-08-15 | 31.50 | 32.56 | 31.50 | 32.27 | 93.9M |
| 2025-08-14 | 32.00 | 33.00 | 31.70 | 31.80 | 111.8M |
| 2025-08-13 | 31.79 | 32.70 | 31.47 | 32.27 | 129.8M |
| 2025-08-12 | 31.51 | 32.20 | 31.01 | 31.75 | 87.0M |
| 2025-08-11 | 30.88 | 31.49 | 30.50 | 31.47 | 73.0M |
| 2025-08-08 | 32.18 | 32.25 | 31.32 | 31.34 | 71.7M |
| 2025-08-07 | 32.58 | 32.65 | 32.08 | 32.11 | 75.5M |
| 2025-08-06 | 32.00 | 32.93 | 31.75 | 32.58 | 98.7M |
| 2025-08-05 | 31.97 | 32.09 | 31.61 | 32.03 | 59.4M |
| 2025-08-04 | 31.33 | 32.30 | 31.23 | 32.06 | 56.2M |
| 2025-08-01 | 32.83 | 32.83 | 31.50 | 31.77 | 87.3M |
| 2025-07-31 | 31.21 | 33.00 | 31.20 | 32.45 | 150.5M |
| 2025-07-30 | 31.98 | 32.02 | 31.26 | 31.41 | 75.5M |
| 2025-07-29 | 32.26 | 33.11 | 31.90 | 32.27 | 103.0M |
| 2025-07-28 | 33.88 | 34.25 | 32.40 | 32.77 | 194.6M |
| 2025-07-25 | 31.58 | 32.60 | 31.43 | 32.40 | 160.3M |
| 2025-07-24 | 30.69 | 31.26 | 30.68 | 31.23 | 50.0M |
| 2025-07-23 | 30.98 | 31.47 | 30.82 | 30.93 | 60.9M |
| 2025-07-22 | 31.67 | 31.67 | 31.00 | 31.10 | 74.5M |
| 2025-07-21 | 31.40 | 32.00 | 31.31 | 31.75 | 77.0M |
| 2025-07-18 | 31.65 | 32.14 | 31.50 | 31.60 | 122.8M |
| 2025-07-17 | 30.54 | 33.58 | 30.34 | 32.28 | 227.0M |
| 2025-07-16 | 31.35 | 31.36 | 30.54 | 30.65 | 74.5M |
| 2025-07-15 | 30.29 | 31.20 | 30.10 | 30.99 | 104.2M |
| 2025-07-14 | 30.25 | 30.44 | 29.93 | 30.36 | 48.6M |
| 2025-07-11 | 29.91 | 30.50 | 29.54 | 30.26 | 70.0M |
| 2025-07-10 | 29.95 | 30.10 | 29.63 | 29.88 | 38.1M |
| 2025-07-09 | 30.38 | 30.50 | 29.86 | 29.94 | 52.6M |
| 2025-07-08 | 29.77 | 30.46 | 29.64 | 30.37 | 59.7M |
| 2025-07-07 | 29.86 | 30.07 | 29.60 | 29.74 | 39.6M |
| 2025-07-04 | 29.96 | 30.68 | 29.90 | 30.07 | 58.2M |
| 2025-07-03 | 29.90 | 30.26 | 29.90 | 30.03 | 34.3M |
| 2025-07-02 | 30.75 | 30.75 | 29.90 | 30.02 | 62.7M |
| 2025-07-01 | 30.88 | 31.48 | 30.41 | 31.01 | 81.9M |
| 2025-06-30 | 30.93 | 31.33 | 30.78 | 30.95 | 67.9M |
| 2025-06-27 | 31.10 | 31.79 | 30.64 | 30.93 | 96.2M |
| 2025-06-26 | 30.80 | 32.39 | 30.66 | 31.22 | 152.6M |
| 2025-06-25 | 30.45 | 31.15 | 30.11 | 30.91 | 111.4M |
| 2025-06-24 | 29.70 | 30.66 | 29.59 | 30.46 | 90.5M |
| 2025-06-23 | 28.94 | 29.63 | 28.60 | 29.53 | 62.6M |
| 2025-06-20 | 29.70 | 30.65 | 29.70 | 29.77 | 76.0M |
| 2025-06-19 | 30.00 | 30.52 | 29.50 | 29.59 | 73.7M |
| 2025-06-18 | 29.18 | 31.28 | 29.04 | 30.35 | 123.4M |
| 2025-06-17 | 29.42 | 29.68 | 29.20 | 29.33 | 41.1M |
| 2025-06-16 | 28.96 | 29.58 | 28.90 | 29.42 | 43.8M |
| 2025-06-13 | 29.75 | 29.93 | 29.10 | 29.21 | 61.5M |
| 2025-06-12 | 30.02 | 30.55 | 29.71 | 29.96 | 44.1M |
| 2025-06-11 | 30.03 | 30.75 | 29.86 | 30.21 | 54.4M |
| 2025-06-10 | 31.44 | 31.60 | 29.88 | 30.31 | 82.8M |
| 2025-06-09 | 31.12 | 31.49 | 30.89 | 31.14 | 70.0M |
| 2025-06-06 | 31.68 | 31.70 | 31.01 | 31.05 | 110.3M |
| 2025-06-05 | 29.60 | 32.35 | 29.48 | 31.90 | 189.9M |
| 2025-06-04 | 29.24 | 29.88 | 29.15 | 29.52 | 51.4M |
| 2025-06-03 | 28.96 | 29.49 | 28.82 | 29.25 | 38.5M |
| 2025-05-30 | 29.81 | 29.81 | 29.10 | 29.29 | 57.9M |
| 2025-05-29 | 29.54 | 30.27 | 29.42 | 30.11 | 81.6M |
| 2025-05-28 | 29.89 | 30.09 | 29.29 | 29.39 | 58.5M |
| 2025-05-27 | 30.72 | 30.75 | 29.80 | 29.98 | 70.3M |
| 2025-05-26 | 30.58 | 31.14 | 30.40 | 30.82 | 64.7M |
| 2025-05-23 | 30.97 | 31.29 | 30.50 | 30.55 | 63.6M |
| 2025-05-22 | 31.20 | 31.58 | 31.00 | 31.03 | 59.0M |
| 2025-05-21 | 31.83 | 31.99 | 31.30 | 31.40 | 83.8M |
| 2025-05-20 | 32.33 | 33.00 | 31.41 | 32.06 | 99.0M |
| 2025-05-19 | 33.01 | 33.14 | 32.00 | 32.36 | 68.2M |
| 2025-05-16 | 32.16 | 33.18 | 32.16 | 32.88 | 83.3M |
| 2025-05-15 | 34.00 | 34.08 | 32.60 | 32.61 | 121.4M |
| 2025-05-14 | 34.60 | 34.69 | 33.81 | 34.18 | 123.3M |
| 2025-05-13 | 34.01 | 35.00 | 33.06 | 34.59 | 200.1M |
| 2025-05-12 | 33.35 | 34.19 | 33.20 | 33.73 | 129.9M |
| 2025-05-09 | 33.72 | 34.95 | 32.84 | 33.35 | 170.2M |
| 2025-05-08 | 33.70 | 34.49 | 33.50 | 33.68 | 146.0M |
| 2025-05-07 | 35.70 | 35.70 | 33.72 | 34.10 | 222.7M |
| 2025-05-06 | 33.77 | 35.95 | 33.04 | 35.18 | 252.2M |
| 2025-04-30 | 31.84 | 34.37 | 31.70 | 33.30 | 256.5M |
| 2025-04-29 | 31.40 | 32.63 | 31.09 | 31.98 | 220.2M |
| 2025-04-28 | 31.15 | 32.11 | 30.88 | 31.40 | 284.2M |
| 2025-04-25 | 27.75 | 30.43 | 27.75 | 30.43 | 191.8M |
| 2025-04-24 | 28.82 | 28.88 | 27.66 | 27.66 | 102.5M |
| 2025-04-23 | 29.00 | 29.29 | 28.37 | 28.81 | 117.2M |
| 2025-04-22 | 29.80 | 29.85 | 28.74 | 28.74 | 165.1M |
| 2025-04-21 | 29.05 | 30.49 | 28.60 | 30.20 | 200.1M |
| 2025-04-18 | 28.80 | 30.43 | 28.60 | 29.28 | 286.8M |
| 2025-04-17 | 25.85 | 28.38 | 25.85 | 28.38 | 141.5M |
| 2025-04-16 | 26.30 | 27.38 | 25.61 | 25.80 | 107.6M |
| 2025-04-15 | 26.24 | 26.80 | 25.90 | 26.39 | 82.2M |
| 2025-04-14 | 26.35 | 27.00 | 26.11 | 26.24 | 75.1M |
| 2025-04-11 | 25.41 | 26.70 | 25.41 | 26.07 | 96.5M |
| 2025-04-10 | 25.66 | 26.48 | 25.30 | 25.76 | 123.5M |
| 2025-04-09 | 23.52 | 25.48 | 22.30 | 25.09 | 149.8M |
| 2025-04-08 | 23.97 | 24.81 | 22.97 | 24.20 | 148.7M |
| 2025-04-07 | 26.00 | 26.98 | 25.26 | 25.26 | 56.4M |
| 2025-04-03 | 28.03 | 28.70 | 27.84 | 28.07 | 69.3M |
| 2025-04-02 | 28.72 | 29.18 | 28.45 | 28.59 | 83.0M |
| 2025-04-01 | 29.11 | 29.61 | 28.34 | 29.01 | 135.8M |
| 2025-03-31 | 28.18 | 28.77 | 27.54 | 28.60 | 118.7M |
| 2025-03-28 | 28.70 | 29.27 | 28.18 | 28.20 | 80.8M |
| 2025-03-27 | 29.11 | 29.48 | 28.63 | 28.70 | 80.4M |
| 2025-03-26 | 29.00 | 29.67 | 28.95 | 29.31 | 78.6M |
| 2025-03-25 | 30.85 | 30.86 | 28.93 | 29.06 | 129.8M |
| 2025-03-24 | 31.08 | 31.49 | 30.00 | 30.41 | 162.4M |
| 2025-03-21 | 34.43 | 34.43 | 31.88 | 32.04 | 194.9M |
| 2025-03-20 | 34.21 | 37.00 | 33.52 | 35.20 | 245.0M |
| 2025-03-19 | 34.90 | 35.30 | 34.10 | 34.21 | 109.6M |
| 2025-03-18 | 34.60 | 35.46 | 34.28 | 34.97 | 126.8M |
| 2025-03-17 | 34.23 | 35.19 | 34.23 | 34.56 | 134.3M |
| 2025-03-14 | 34.10 | 34.98 | 33.78 | 34.22 | 160.5M |
| 2025-03-13 | 34.66 | 35.90 | 33.80 | 34.74 | 204.0M |
| 2025-03-12 | 34.88 | 36.83 | 34.11 | 35.17 | 256.4M |
| 2025-03-11 | 33.60 | 34.63 | 33.50 | 34.53 | 180.6M |
| 2025-03-10 | 35.23 | 35.64 | 33.85 | 34.00 | 279.6M |
| 2025-03-07 | 39.10 | 39.57 | 36.34 | 36.34 | 383.1M |
| 2025-03-06 | 39.00 | 41.82 | 38.18 | 40.38 | 485.0M |
| 2025-03-05 | 34.59 | 38.02 | 33.63 | 38.02 | 338.8M |
| 2025-03-04 | 33.63 | 35.00 | 33.63 | 34.56 | 227.8M |
| 2025-03-03 | 33.89 | 34.92 | 32.78 | 34.68 | 276.1M |
| 2025-02-28 | 35.25 | 35.71 | 33.16 | 33.50 | 254.5M |
| 2025-02-27 | 37.24 | 37.88 | 34.90 | 35.25 | 344.4M |
| 2025-02-26 | 38.11 | 38.70 | 36.71 | 37.56 | 351.1M |
| 2025-02-25 | 39.02 | 42.10 | 37.37 | 37.37 | 442.1M |
| 2025-02-24 | 42.15 | 44.10 | 40.26 | 41.52 | 390.7M |
| 2025-02-21 | 38.60 | 41.76 | 36.00 | 41.76 | 389.8M |
| 2025-02-20 | 35.10 | 37.96 | 35.10 | 37.96 | 391.3M |
| 2025-02-19 | 34.96 | 37.73 | 33.60 | 36.32 | 490.5M |
| 2025-02-18 | 31.21 | 34.76 | 31.21 | 34.35 | 457.6M |
| 2025-02-17 | 34.50 | 35.88 | 31.50 | 31.78 | 521.6M |
| 2025-02-14 | 30.61 | 33.21 | 29.48 | 33.21 | 411.1M |
| 2025-02-13 | 32.29 | 32.90 | 29.96 | 30.19 | 575.0M |
| 2025-02-12 | 27.95 | 29.91 | 27.60 | 29.91 | 243.1M |
| 2025-02-11 | 27.19 | 27.19 | 27.19 | 27.19 | 55.6M |
| 2025-02-10 | 24.72 | 24.72 | 24.72 | 24.72 | 17.5M |
| 2025-02-07 | 21.37 | 22.47 | 21.04 | 22.47 | 253.1M |
| 2025-02-06 | 20.32 | 20.43 | 19.51 | 20.43 | 185.6M |
| 2025-02-05 | 18.13 | 18.57 | 17.91 | 18.57 | 50.3M |
| 2025-01-27 | 17.70 | 17.84 | 16.88 | 16.88 | 53.3M |
| 2025-01-24 | 16.90 | 17.98 | 16.81 | 17.56 | 79.2M |
| 2025-01-23 | 17.36 | 17.81 | 16.95 | 16.96 | 65.9M |
| 2025-01-22 | 17.12 | 17.29 | 16.96 | 17.09 | 27.6M |
| 2025-01-21 | 17.56 | 17.69 | 17.01 | 17.29 | 39.8M |
| 2025-01-20 | 17.52 | 17.72 | 17.35 | 17.43 | 44.2M |
| 2025-01-17 | 17.60 | 17.87 | 17.43 | 17.60 | 39.0M |
| 2025-01-16 | 17.70 | 18.38 | 17.56 | 17.81 | 61.7M |
| 2025-01-15 | 17.99 | 18.05 | 17.59 | 17.62 | 58.4M |
| 2025-01-14 | 17.00 | 18.00 | 16.90 | 17.95 | 93.0M |
| 2025-01-13 | 16.50 | 16.90 | 16.33 | 16.77 | 35.0M |
| 2025-01-10 | 17.18 | 17.77 | 16.75 | 16.75 | 59.4M |
| 2025-01-09 | 17.21 | 17.90 | 17.11 | 17.30 | 65.3M |
| 2025-01-08 | 17.57 | 17.69 | 16.68 | 17.29 | 73.6M |
| 2025-01-07 | 17.61 | 17.80 | 16.95 | 17.79 | 96.6M |
| 2025-01-06 | 16.59 | 18.26 | 16.28 | 17.69 | 128.5M |
| 2025-01-03 | 17.65 | 17.73 | 16.54 | 16.60 | 57.6M |
| 2025-01-02 | 18.26 | 18.38 | 17.45 | 17.67 | 56.1M |