26.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 32.70 | 33.15 | 32.10 | 32.90 | 20.4M |
| 2024-12-30 | 32.95 | 33.50 | 32.45 | 32.50 | 17.3M |
| 2024-12-27 | 31.75 | 33.65 | 31.55 | 32.65 | 23.2M |
| 2024-12-26 | 32.45 | 32.50 | 31.65 | 31.70 | 5.1M |
| 2024-12-25 | 32.15 | 32.40 | 31.80 | 32.10 | 5.8M |
| 2024-12-24 | 32.90 | 33.20 | 31.85 | 31.85 | 11.6M |
| 2024-12-23 | 32.95 | 33.40 | 32.30 | 32.60 | 16.5M |
| 2024-12-20 | 32.25 | 33.40 | 31.95 | 32.70 | 20.2M |
| 2024-12-19 | 31.50 | 32.10 | 31.30 | 32.00 | 6.5M |
| 2024-12-18 | 31.50 | 32.20 | 31.20 | 32.10 | 10.2M |
| 2024-12-17 | 30.80 | 31.95 | 30.70 | 31.90 | 10.2M |
| 2024-12-16 | 31.10 | 31.60 | 30.20 | 30.40 | 8.3M |
| 2024-12-13 | 31.65 | 31.70 | 30.85 | 30.95 | 7.2M |
| 2024-12-12 | 32.55 | 32.75 | 31.75 | 31.75 | 13.5M |
| 2024-12-11 | 30.90 | 32.95 | 30.85 | 32.00 | 17.8M |
| 2024-12-10 | 31.05 | 31.80 | 30.60 | 30.95 | 9.0M |
| 2024-12-09 | 32.10 | 32.20 | 31.25 | 31.30 | 5.8M |
| 2024-12-06 | 32.70 | 32.75 | 31.90 | 31.95 | 7.3M |
| 2024-12-05 | 32.35 | 33.20 | 32.30 | 32.55 | 15.9M |
| 2024-12-04 | 32.40 | 32.40 | 31.85 | 32.00 | 6.1M |
| 2024-12-03 | 31.65 | 32.40 | 31.60 | 32.00 | 7.6M |
| 2024-12-02 | 31.60 | 31.70 | 31.05 | 31.30 | 5.2M |
| 2024-11-29 | 30.65 | 31.45 | 30.35 | 31.30 | 4.7M |
| 2024-11-28 | 31.00 | 31.65 | 30.55 | 30.85 | 8.1M |
| 2024-11-27 | 32.65 | 32.70 | 31.50 | 31.50 | 8.3M |
| 2024-11-26 | 33.25 | 33.50 | 32.60 | 32.65 | 17.2M |
| 2024-11-25 | 32.80 | 33.65 | 32.55 | 33.20 | 22.0M |
| 2024-11-22 | 31.00 | 32.80 | 30.75 | 32.35 | 23.9M |
| 2024-11-21 | 30.00 | 30.75 | 29.80 | 30.50 | 3.7M |
| 2024-11-20 | 30.35 | 30.45 | 29.90 | 29.95 | 3.0M |
| 2024-11-19 | 30.50 | 30.80 | 30.20 | 30.25 | 4.3M |
| 2024-11-18 | 30.40 | 30.50 | 29.75 | 29.90 | 4.7M |
| 2024-11-15 | 30.30 | 31.10 | 30.25 | 30.50 | 3.3M |
| 2024-11-14 | 30.65 | 30.90 | 30.20 | 30.20 | 4.0M |
| 2024-11-13 | 30.30 | 30.90 | 30.20 | 30.65 | 3.2M |
| 2024-11-12 | 31.00 | 31.00 | 30.40 | 30.40 | 5.7M |
| 2024-11-11 | 31.25 | 31.65 | 30.95 | 31.25 | 3.9M |
| 2024-11-08 | 32.25 | 32.35 | 31.30 | 31.35 | 7.3M |
| 2024-11-07 | 31.05 | 32.00 | 30.90 | 31.90 | 8.2M |
| 2024-11-06 | 30.80 | 31.00 | 30.40 | 30.90 | 4.5M |
| 2024-11-05 | 30.50 | 30.90 | 30.35 | 30.60 | 3.2M |
| 2024-11-04 | 30.95 | 30.95 | 30.30 | 30.60 | 3.3M |
| 2024-11-01 | 29.80 | 30.95 | 29.55 | 30.95 | 3.5M |
| 2024-10-30 | 30.60 | 30.75 | 30.25 | 30.30 | 4.1M |
| 2024-10-29 | 31.10 | 31.10 | 30.25 | 30.35 | 5.5M |
| 2024-10-28 | 31.50 | 31.50 | 30.60 | 31.00 | 5.5M |
| 2024-10-25 | 31.90 | 32.10 | 31.20 | 31.35 | 5.2M |
| 2024-10-24 | 32.50 | 32.65 | 31.75 | 31.75 | 6.9M |
| 2024-10-23 | 33.06 | 33.21 | 32.32 | 32.32 | 8.9M |
| 2024-10-22 | 31.83 | 33.26 | 31.58 | 32.62 | 14.8M |
| 2024-10-21 | 30.44 | 31.93 | 30.44 | 31.78 | 10.1M |
| 2024-10-18 | 32.08 | 32.08 | 30.25 | 30.25 | 20.9M |
| 2024-10-17 | 31.83 | 32.13 | 31.73 | 32.08 | 4.2M |
| 2024-10-16 | 31.83 | 31.83 | 31.28 | 31.63 | 6.8M |
| 2024-10-15 | 32.52 | 32.72 | 31.73 | 31.83 | 6.5M |
| 2024-10-14 | 31.98 | 32.32 | 31.73 | 32.13 | 4.7M |
| 2024-10-11 | 31.88 | 32.42 | 31.58 | 31.63 | 6.6M |
| 2024-10-09 | 33.61 | 33.66 | 31.83 | 31.88 | 11.1M |
| 2024-10-08 | 33.61 | 33.61 | 33.16 | 33.21 | 4.8M |
| 2024-10-07 | 32.97 | 33.71 | 32.87 | 33.56 | 6.4M |
| 2024-10-04 | 33.51 | 33.51 | 32.47 | 32.57 | 7.8M |
| 2024-10-01 | 34.15 | 34.30 | 33.46 | 33.46 | 8.3M |
| 2024-09-30 | 34.20 | 34.55 | 33.90 | 34.50 | 6.3M |
| 2024-09-27 | 34.80 | 34.95 | 34.10 | 34.35 | 7.9M |
| 2024-09-26 | 35.30 | 35.75 | 34.25 | 34.50 | 19.8M |
| 2024-09-25 | 33.65 | 35.50 | 33.65 | 34.90 | 18.4M |
| 2024-09-24 | 33.75 | 33.90 | 33.15 | 33.45 | 6.3M |
| 2024-09-23 | 34.15 | 34.30 | 33.75 | 33.75 | 5.4M |
| 2024-09-20 | 33.80 | 34.30 | 33.65 | 33.85 | 8.4M |
| 2024-09-19 | 33.30 | 33.50 | 32.95 | 33.35 | 5.1M |
| 2024-09-18 | 34.30 | 34.40 | 33.10 | 33.10 | 7.3M |
| 2024-09-16 | 33.95 | 34.20 | 33.90 | 34.15 | 5.2M |
| 2024-09-13 | 33.70 | 34.15 | 33.30 | 33.85 | 8.8M |
| 2024-09-12 | 32.75 | 33.55 | 32.50 | 33.55 | 8.7M |
| 2024-09-11 | 32.65 | 32.70 | 32.05 | 32.05 | 8.8M |
| 2024-09-10 | 34.40 | 34.60 | 32.35 | 32.70 | 15.5M |
| 2024-09-09 | 32.90 | 34.30 | 32.60 | 34.20 | 7.8M |
| 2024-09-06 | 34.10 | 34.25 | 33.55 | 33.75 | 7.9M |
| 2024-09-05 | 35.25 | 35.55 | 33.55 | 33.70 | 22.2M |
| 2024-09-04 | 34.60 | 36.30 | 34.05 | 34.90 | 22.8M |
| 2024-09-03 | 38.00 | 38.65 | 37.20 | 37.20 | 28.4M |
| 2024-09-02 | 38.80 | 38.85 | 37.60 | 37.70 | 23.1M |
| 2024-08-30 | 39.00 | 39.70 | 38.25 | 38.40 | 81.9M |
| 2024-08-29 | 36.05 | 38.60 | 35.90 | 38.55 | 69.3M |
| 2024-08-28 | 36.10 | 37.75 | 35.85 | 36.60 | 46.4M |
| 2024-08-27 | 34.65 | 36.00 | 34.55 | 36.00 | 17.3M |
| 2024-08-26 | 35.00 | 35.35 | 34.60 | 34.65 | 7.3M |
| 2024-08-23 | 34.25 | 34.65 | 33.90 | 34.60 | 6.8M |
| 2024-08-22 | 34.60 | 34.85 | 34.35 | 34.45 | 7.3M |
| 2024-08-21 | 35.25 | 35.25 | 34.50 | 34.55 | 7.8M |
| 2024-08-20 | 36.00 | 36.05 | 35.00 | 35.10 | 13.7M |
| 2024-08-19 | 35.30 | 36.00 | 35.05 | 35.70 | 10.2M |
| 2024-08-16 | 35.80 | 35.95 | 35.15 | 35.30 | 13.5M |
| 2024-08-15 | 35.10 | 35.45 | 34.55 | 35.40 | 13.4M |
| 2024-08-14 | 35.75 | 36.20 | 34.60 | 35.10 | 29.0M |
| 2024-08-13 | 34.10 | 34.95 | 33.20 | 34.70 | 17.6M |
| 2024-08-12 | 33.00 | 33.65 | 33.00 | 33.50 | 9.9M |
| 2024-08-09 | 33.30 | 33.75 | 32.50 | 32.50 | 12.6M |
| 2024-08-08 | 31.60 | 32.85 | 31.60 | 32.25 | 13.8M |
| 2024-08-07 | 30.25 | 33.10 | 30.25 | 32.85 | 18.5M |
| 2024-08-06 | 31.50 | 32.10 | 28.35 | 30.25 | 39.7M |
| 2024-08-05 | 33.80 | 33.80 | 31.50 | 31.50 | 16.4M |
| 2024-08-02 | 35.45 | 35.90 | 34.85 | 35.00 | 12.4M |
| 2024-08-01 | 35.95 | 37.10 | 35.90 | 36.50 | 18.3M |
| 2024-07-31 | 34.65 | 35.60 | 34.40 | 35.40 | 9.0M |
| 2024-07-30 | 34.50 | 35.20 | 33.85 | 35.10 | 13.2M |
| 2024-07-29 | 37.35 | 37.45 | 34.25 | 34.25 | 36.3M |
| 2024-07-26 | 34.20 | 36.80 | 34.20 | 36.80 | 22.1M |
| 2024-07-23 | 34.90 | 35.75 | 34.80 | 35.45 | 14.4M |
| 2024-07-22 | 35.30 | 35.60 | 33.95 | 34.30 | 20.7M |
| 2024-07-19 | 35.80 | 36.20 | 35.30 | 35.30 | 15.2M |
| 2024-07-18 | 36.30 | 36.65 | 35.85 | 36.10 | 20.1M |
| 2024-07-17 | 37.05 | 37.50 | 36.90 | 37.20 | 14.3M |
| 2024-07-16 | 37.30 | 38.00 | 36.90 | 36.90 | 20.4M |
| 2024-07-15 | 38.15 | 38.20 | 37.20 | 37.25 | 23.5M |
| 2024-07-12 | 38.70 | 39.00 | 38.10 | 38.10 | 28.3M |
| 2024-07-11 | 38.75 | 39.40 | 38.30 | 38.85 | 44.7M |
| 2024-07-10 | 38.60 | 39.65 | 38.10 | 38.45 | 77.6M |
| 2024-07-09 | 44.20 | 45.60 | 39.65 | 39.90 | 223.3M |
| 2024-07-08 | 39.40 | 42.50 | 39.00 | 42.50 | 128.1M |
| 2024-07-05 | 38.10 | 40.70 | 38.00 | 38.65 | 118.0M |
| 2024-07-04 | 37.80 | 38.05 | 37.00 | 37.70 | 37.0M |
| 2024-07-03 | 36.75 | 39.30 | 36.70 | 37.30 | 82.3M |
| 2024-07-02 | 36.35 | 36.60 | 35.60 | 36.25 | 15.2M |
| 2024-07-01 | 37.10 | 37.55 | 36.05 | 36.15 | 38.2M |
| 2024-06-28 | 35.50 | 37.05 | 35.50 | 36.90 | 39.8M |
| 2024-06-27 | 35.95 | 36.20 | 35.35 | 35.35 | 15.8M |
| 2024-06-26 | 36.00 | 36.20 | 35.50 | 35.60 | 13.4M |
| 2024-06-25 | 35.80 | 35.80 | 34.10 | 35.30 | 24.0M |
| 2024-06-24 | 35.80 | 36.45 | 35.60 | 35.70 | 14.8M |
| 2024-06-21 | 36.15 | 36.20 | 35.70 | 35.80 | 11.6M |
| 2024-06-20 | 35.55 | 36.75 | 35.55 | 36.20 | 23.4M |
| 2024-06-19 | 35.85 | 36.40 | 35.50 | 35.50 | 19.6M |
| 2024-06-18 | 36.10 | 36.45 | 35.75 | 35.85 | 15.1M |
| 2024-06-17 | 36.00 | 36.25 | 35.75 | 35.85 | 17.7M |
| 2024-06-14 | 37.60 | 37.90 | 35.85 | 36.00 | 43.8M |
| 2024-06-13 | 38.05 | 38.55 | 37.05 | 37.20 | 65.2M |
| 2024-06-12 | 36.30 | 38.20 | 36.30 | 37.75 | 81.5M |
| 2024-06-11 | 36.50 | 36.95 | 35.00 | 35.70 | 58.1M |
| 2024-06-07 | 37.70 | 38.45 | 36.85 | 36.95 | 56.8M |
| 2024-06-06 | 37.20 | 38.30 | 36.85 | 37.50 | 84.2M |
| 2024-06-05 | 36.75 | 37.45 | 36.55 | 36.85 | 29.9M |
| 2024-06-04 | 37.75 | 38.20 | 36.10 | 36.65 | 78.5M |
| 2024-06-03 | 36.70 | 37.25 | 36.45 | 37.00 | 35.1M |
| 2024-05-31 | 35.85 | 37.50 | 35.80 | 36.65 | 79.7M |
| 2024-05-30 | 36.15 | 36.75 | 35.45 | 35.50 | 33.8M |
| 2024-05-29 | 36.90 | 37.30 | 36.05 | 36.30 | 46.3M |
| 2024-05-28 | 37.25 | 37.50 | 36.40 | 36.55 | 41.3M |
| 2024-05-27 | 38.00 | 38.25 | 36.85 | 37.25 | 50.8M |
| 2024-05-24 | 37.60 | 38.60 | 36.80 | 37.35 | 79.9M |
| 2024-05-23 | 38.30 | 39.70 | 38.25 | 38.25 | 84.7M |
| 2024-05-22 | 39.15 | 40.00 | 38.00 | 38.20 | 106.1M |
| 2024-05-21 | 38.10 | 41.55 | 38.10 | 39.15 | 191.0M |
| 2024-05-20 | 38.45 | 39.80 | 37.80 | 38.00 | 137.2M |
| 2024-05-17 | 37.40 | 39.00 | 35.90 | 38.40 | 206.9M |
| 2024-05-16 | 35.50 | 36.50 | 34.70 | 35.95 | 131.3M |
| 2024-05-15 | 34.00 | 36.00 | 33.50 | 35.00 | 246.3M |
| 2024-05-14 | 30.00 | 33.00 | 29.65 | 33.00 | 193.6M |
| 2024-05-13 | 30.50 | 31.15 | 29.15 | 30.00 | 135.8M |
| 2024-05-10 | 29.15 | 29.80 | 27.85 | 29.80 | 86.3M |
| 2024-05-09 | 30.20 | 30.45 | 28.70 | 28.70 | 137.2M |
| 2024-05-08 | 27.85 | 30.05 | 27.80 | 30.05 | 135.5M |
| 2024-05-07 | 27.70 | 28.15 | 26.90 | 27.35 | 31.7M |
| 2024-05-06 | 27.20 | 28.40 | 27.10 | 27.70 | 61.1M |
| 2024-05-03 | 26.70 | 27.30 | 26.10 | 26.90 | 25.6M |
| 2024-05-02 | 26.10 | 26.45 | 25.45 | 26.30 | 20.5M |
| 2024-04-30 | 26.40 | 26.75 | 25.90 | 26.20 | 15.3M |
| 2024-04-29 | 26.50 | 26.75 | 26.05 | 26.20 | 12.9M |
| 2024-04-26 | 26.40 | 26.80 | 26.15 | 26.15 | 14.6M |
| 2024-04-25 | 26.20 | 26.50 | 26.00 | 26.00 | 10.8M |
| 2024-04-24 | 26.55 | 27.10 | 26.35 | 26.55 | 18.3M |
| 2024-04-23 | 26.55 | 26.95 | 25.70 | 26.00 | 21.6M |
| 2024-04-22 | 27.45 | 27.80 | 26.05 | 26.05 | 27.1M |
| 2024-04-19 | 27.80 | 27.80 | 26.35 | 27.30 | 38.8M |
| 2024-04-18 | 28.20 | 29.15 | 27.85 | 28.00 | 61.7M |
| 2024-04-17 | 26.70 | 28.55 | 26.70 | 28.15 | 52.4M |
| 2024-04-16 | 27.65 | 27.95 | 26.00 | 26.40 | 55.5M |
| 2024-04-15 | 29.20 | 29.45 | 27.90 | 28.20 | 90.1M |
| 2024-04-12 | 26.70 | 29.35 | 26.60 | 29.20 | 151.0M |
| 2024-04-11 | 26.40 | 26.80 | 26.05 | 26.70 | 16.3M |
| 2024-04-10 | 27.00 | 27.35 | 26.25 | 26.30 | 25.9M |
| 2024-04-09 | 27.30 | 27.40 | 26.30 | 26.60 | 33.9M |
| 2024-04-08 | 26.25 | 27.15 | 26.10 | 26.70 | 19.8M |
| 2024-04-03 | 26.10 | 26.60 | 25.95 | 26.05 | 13.9M |
| 2024-04-02 | 27.25 | 27.30 | 26.20 | 26.35 | 29.5M |
| 2024-04-01 | 26.85 | 27.25 | 26.70 | 26.85 | 27.3M |
| 2024-03-29 | 27.05 | 27.50 | 26.60 | 26.65 | 47.1M |
| 2024-03-28 | 26.90 | 27.60 | 26.55 | 26.65 | 45.0M |
| 2024-03-27 | 26.80 | 27.20 | 26.55 | 26.65 | 47.7M |
| 2024-03-26 | 27.30 | 27.45 | 26.00 | 26.75 | 58.3M |
| 2024-03-25 | 27.35 | 28.15 | 26.50 | 27.55 | 89.3M |
| 2024-03-22 | 26.80 | 27.45 | 26.20 | 27.15 | 68.3M |
| 2024-03-21 | 26.15 | 27.10 | 26.05 | 26.30 | 62.2M |
| 2024-03-20 | 26.40 | 26.90 | 25.65 | 25.70 | 46.7M |
| 2024-03-19 | 25.70 | 26.85 | 25.70 | 26.15 | 68.0M |
| 2024-03-18 | 24.25 | 26.00 | 23.85 | 25.85 | 50.6M |
| 2024-03-15 | 24.45 | 24.95 | 24.00 | 24.00 | 24.1M |
| 2024-03-14 | 24.85 | 25.15 | 24.10 | 24.45 | 30.6M |
| 2024-03-13 | 25.65 | 25.80 | 24.70 | 25.10 | 45.8M |
| 2024-03-12 | 25.65 | 27.30 | 25.20 | 25.60 | 105.1M |
| 2024-03-11 | 25.30 | 26.50 | 24.60 | 25.90 | 82.4M |
| 2024-03-08 | 25.55 | 26.30 | 24.10 | 24.30 | 80.7M |
| 2024-03-07 | 27.20 | 28.00 | 25.75 | 25.80 | 132.2M |
| 2024-03-06 | 24.05 | 26.70 | 23.90 | 26.65 | 149.5M |
| 2024-03-05 | 24.05 | 24.85 | 22.85 | 24.30 | 130.4M |
| 2024-03-04 | 22.00 | 23.90 | 22.00 | 23.90 | 99.1M |
| 2024-03-01 | 21.60 | 22.15 | 21.45 | 21.75 | 40.2M |
| 2024-02-29 | 20.80 | 21.35 | 20.70 | 21.30 | 14.8M |
| 2024-02-27 | 21.30 | 21.50 | 20.55 | 20.75 | 15.2M |
| 2024-02-26 | 21.00 | 21.45 | 20.95 | 21.15 | 20.3M |
| 2024-02-23 | 21.30 | 21.30 | 20.65 | 20.75 | 17.3M |
| 2024-02-22 | 20.70 | 21.45 | 20.25 | 21.25 | 51.0M |
| 2024-02-21 | 20.80 | 21.00 | 20.55 | 20.65 | 11.7M |
| 2024-02-20 | 20.20 | 21.00 | 20.10 | 20.95 | 34.5M |
| 2024-02-19 | 20.35 | 20.45 | 20.10 | 20.15 | 9.0M |
| 2024-02-16 | 19.15 | 20.65 | 19.00 | 20.60 | 26.8M |
| 2024-02-15 | 18.60 | 19.15 | 18.40 | 19.00 | 7.6M |
| 2024-02-05 | 18.80 | 18.80 | 18.40 | 18.55 | 2.8M |
| 2024-02-02 | 19.10 | 19.15 | 18.80 | 18.80 | 2.3M |
| 2024-02-01 | 19.05 | 19.20 | 18.90 | 18.95 | 2.1M |
| 2024-01-31 | 19.00 | 19.05 | 18.90 | 19.00 | 1.5M |
| 2024-01-30 | 19.30 | 19.35 | 19.00 | 19.00 | 2.3M |
| 2024-01-29 | 19.20 | 19.55 | 19.15 | 19.30 | 2.8M |
| 2024-01-26 | 19.35 | 19.35 | 19.10 | 19.20 | 1.5M |
| 2024-01-25 | 19.50 | 19.65 | 19.20 | 19.20 | 2.8M |
| 2024-01-24 | 19.55 | 19.65 | 19.30 | 19.35 | 2.8M |
| 2024-01-23 | 19.15 | 19.60 | 19.15 | 19.55 | 3.3M |
| 2024-01-22 | 18.85 | 19.30 | 18.85 | 19.15 | 3.2M |
| 2024-01-19 | 18.70 | 18.85 | 18.60 | 18.80 | 1.7M |
| 2024-01-18 | 19.00 | 19.00 | 18.65 | 18.65 | 1.8M |
| 2024-01-17 | 19.00 | 19.20 | 18.80 | 18.85 | 2.5M |
| 2024-01-16 | 19.05 | 19.15 | 18.85 | 19.05 | 2.3M |
| 2024-01-15 | 19.15 | 19.25 | 19.00 | 19.15 | 1.6M |
| 2024-01-12 | 19.30 | 19.40 | 19.00 | 19.00 | 3.0M |
| 2024-01-11 | 19.05 | 19.40 | 18.95 | 19.40 | 4.4M |
| 2024-01-10 | 19.00 | 19.10 | 18.85 | 18.90 | 2.8M |
| 2024-01-09 | 19.45 | 19.45 | 19.00 | 19.05 | 3.0M |
| 2024-01-08 | 19.50 | 19.55 | 19.25 | 19.30 | 2.5M |
| 2024-01-05 | 19.40 | 19.60 | 19.40 | 19.40 | 2.3M |
| 2024-01-04 | 19.80 | 19.90 | 19.40 | 19.40 | 8.2M |
| 2024-01-03 | 20.05 | 20.10 | 19.85 | 19.90 | 2.5M |
| 2024-01-02 | 20.15 | 20.45 | 20.05 | 20.10 | 3.6M |