25.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.55 | 42.55 | 42.55 | 42.55 | 0.0M |
| 2024-12-30 | 45.12 | 45.12 | 44.00 | 44.00 | 0.0M |
| 2024-12-27 | 46.95 | 46.95 | 44.50 | 45.12 | 0.0M |
| 2024-12-26 | 45.99 | 46.30 | 45.03 | 46.02 | 0.0M |
| 2024-12-24 | 46.00 | 46.00 | 44.15 | 44.37 | 0.0M |
| 2024-12-23 | 43.00 | 46.00 | 43.00 | 46.00 | 0.0M |
| 2024-12-20 | 46.00 | 46.00 | 45.50 | 46.00 | 0.0M |
| 2024-12-19 | 44.55 | 46.00 | 44.55 | 46.00 | 0.0M |
| 2024-12-18 | 46.99 | 46.99 | 45.80 | 45.80 | 0.0M |
| 2024-12-17 | 45.00 | 47.00 | 44.15 | 45.14 | 0.1M |
| 2024-12-16 | 45.89 | 45.89 | 44.50 | 45.00 | 0.0M |
| 2024-12-13 | 42.79 | 44.00 | 40.50 | 44.00 | 0.0M |
| 2024-12-12 | 41.00 | 42.00 | 41.00 | 41.89 | 0.0M |
| 2024-12-11 | 41.40 | 41.50 | 39.25 | 40.15 | 0.1M |
| 2024-12-10 | 43.40 | 43.75 | 42.35 | 42.48 | 0.0M |
| 2024-12-09 | 46.00 | 46.00 | 42.80 | 42.89 | 0.0M |
| 2024-12-06 | 42.40 | 44.50 | 42.40 | 44.50 | 0.0M |
| 2024-12-05 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-12-03 | 42.20 | 44.00 | 42.00 | 44.00 | 0.0M |
| 2024-12-02 | 42.00 | 44.00 | 42.00 | 44.00 | 0.0M |
| 2024-11-29 | 42.73 | 43.00 | 42.70 | 42.85 | 0.0M |
| 2024-11-28 | 43.01 | 43.01 | 42.50 | 42.73 | 0.0M |
| 2024-11-26 | 42.50 | 45.00 | 42.50 | 44.95 | 0.0M |
| 2024-11-25 | 44.39 | 44.39 | 42.01 | 42.50 | 0.0M |
| 2024-11-22 | 40.99 | 41.50 | 40.01 | 40.26 | 0.0M |
| 2024-11-21 | 42.00 | 42.00 | 39.50 | 39.73 | 0.1M |
| 2024-11-19 | 41.80 | 43.55 | 41.80 | 43.00 | 0.0M |
| 2024-11-18 | 38.20 | 42.94 | 38.20 | 40.96 | 0.0M |
| 2024-11-13 | 45.50 | 45.50 | 43.02 | 44.20 | 0.0M |
| 2024-11-12 | 45.85 | 45.85 | 45.75 | 45.75 | 0.0M |
| 2024-11-11 | 46.75 | 46.75 | 45.50 | 45.85 | 0.0M |
| 2024-11-06 | 44.10 | 46.50 | 44.10 | 46.49 | 0.0M |
| 2024-11-05 | 41.30 | 45.50 | 41.30 | 45.30 | 0.1M |
| 2024-11-04 | 45.99 | 45.99 | 42.80 | 42.80 | 0.0M |
| 2024-11-01 | 42.82 | 44.00 | 42.81 | 44.00 | 0.0M |
| 2024-10-31 | 42.79 | 42.79 | 42.49 | 42.49 | 0.0M |
| 2024-10-30 | 41.50 | 41.50 | 41.00 | 41.00 | 0.0M |
| 2024-10-29 | 38.60 | 40.00 | 38.60 | 38.73 | 0.0M |
| 2024-10-28 | 45.00 | 45.00 | 40.00 | 40.60 | 0.0M |
| 2024-10-25 | 45.00 | 45.00 | 43.05 | 44.03 | 0.0M |
| 2024-10-24 | 48.41 | 49.00 | 45.10 | 45.10 | 0.0M |
| 2024-10-23 | 40.50 | 47.95 | 40.25 | 47.72 | 0.0M |
| 2024-10-22 | 45.48 | 45.48 | 43.70 | 44.00 | 0.0M |
| 2024-10-21 | 46.50 | 47.00 | 46.45 | 46.65 | 0.0M |
| 2024-10-18 | 47.00 | 47.10 | 47.00 | 47.00 | 0.0M |
| 2024-10-17 | 47.00 | 47.50 | 47.00 | 47.10 | 0.0M |
| 2024-10-16 | 46.75 | 47.50 | 46.60 | 47.50 | 0.0M |
| 2024-10-15 | 48.65 | 48.65 | 47.44 | 47.50 | 0.0M |
| 2024-10-14 | 46.15 | 48.65 | 46.15 | 48.65 | 0.0M |
| 2024-10-11 | 47.56 | 48.20 | 47.56 | 48.05 | 0.0M |
| 2024-10-10 | 49.90 | 49.90 | 48.70 | 48.70 | 0.0M |
| 2024-10-09 | 49.77 | 50.01 | 49.77 | 50.01 | 0.0M |
| 2024-10-08 | 50.50 | 51.95 | 50.50 | 51.50 | 0.0M |
| 2024-10-07 | 51.56 | 51.56 | 50.55 | 50.55 | 0.0M |
| 2024-10-04 | 52.50 | 52.50 | 52.26 | 52.28 | 0.0M |
| 2024-10-03 | 55.00 | 55.00 | 52.51 | 52.67 | 0.0M |
| 2024-10-01 | 55.00 | 55.39 | 55.00 | 55.39 | 0.0M |
| 2024-09-30 | 55.25 | 55.99 | 54.18 | 54.40 | 0.0M |
| 2024-09-27 | 54.10 | 56.95 | 54.10 | 56.95 | 0.0M |
| 2024-09-26 | 55.00 | 56.98 | 54.60 | 54.60 | 0.0M |
| 2024-09-25 | 55.93 | 55.93 | 52.50 | 55.47 | 0.0M |
| 2024-09-24 | 51.60 | 55.19 | 51.60 | 54.31 | 0.1M |
| 2024-09-23 | 53.70 | 53.70 | 53.70 | 53.70 | 0.0M |
| 2024-09-20 | 50.00 | 53.80 | 50.00 | 53.80 | 0.0M |
| 2024-09-19 | 54.99 | 54.99 | 52.02 | 52.50 | 0.0M |
| 2024-09-18 | 53.60 | 53.60 | 53.60 | 53.60 | 0.0M |
| 2024-09-17 | 56.50 | 56.50 | 55.20 | 55.20 | 0.0M |
| 2024-09-16 | 56.55 | 57.00 | 55.50 | 56.50 | 0.0M |
| 2024-09-13 | 58.00 | 59.29 | 58.00 | 59.13 | 0.0M |
| 2024-09-12 | 55.50 | 56.89 | 55.50 | 56.87 | 0.0M |
| 2024-09-11 | 54.90 | 55.50 | 54.90 | 55.50 | 0.0M |
| 2024-09-10 | 54.40 | 54.40 | 54.40 | 54.40 | 0.0M |
| 2024-09-09 | 52.30 | 53.87 | 52.30 | 53.87 | 0.0M |
| 2024-09-06 | 55.98 | 55.98 | 53.75 | 55.00 | 0.0M |
| 2024-09-05 | 56.17 | 57.00 | 55.55 | 55.98 | 0.0M |
| 2024-09-04 | 58.31 | 58.31 | 56.16 | 57.45 | 0.0M |
| 2024-09-03 | 58.25 | 60.00 | 58.05 | 58.41 | 0.0M |
| 2024-09-02 | 61.00 | 61.40 | 60.05 | 61.40 | 0.0M |
| 2024-08-30 | 61.25 | 62.99 | 61.00 | 61.80 | 0.1M |
| 2024-08-29 | 62.51 | 62.51 | 61.70 | 61.90 | 0.0M |
| 2024-08-28 | 64.00 | 64.00 | 63.12 | 63.12 | 0.0M |
| 2024-08-27 | 63.80 | 64.05 | 63.80 | 64.00 | 0.0M |
| 2024-08-26 | 70.00 | 70.00 | 63.71 | 64.44 | 0.1M |
| 2024-08-22 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2024-08-21 | 69.70 | 69.75 | 68.09 | 68.09 | 0.0M |
| 2024-08-20 | 65.14 | 67.55 | 63.55 | 67.08 | 0.1M |
| 2024-08-19 | 64.00 | 64.00 | 62.60 | 63.25 | 0.0M |
| 2024-08-16 | 64.50 | 64.50 | 61.00 | 63.51 | 0.0M |
| 2024-08-14 | 65.80 | 65.95 | 65.80 | 65.85 | 0.0M |
| 2024-08-13 | 65.00 | 65.00 | 64.50 | 64.80 | 0.0M |
| 2024-08-12 | 66.60 | 66.60 | 65.95 | 66.00 | 0.0M |
| 2024-08-09 | 67.55 | 67.80 | 65.00 | 67.48 | 0.1M |
| 2024-08-08 | 66.85 | 66.85 | 64.50 | 65.94 | 0.1M |
| 2024-08-07 | 65.00 | 66.90 | 65.00 | 66.00 | 0.0M |
| 2024-08-06 | 65.10 | 67.90 | 64.50 | 65.68 | 0.0M |
| 2024-08-05 | 65.00 | 66.60 | 64.80 | 65.00 | 0.0M |
| 2024-08-02 | 70.00 | 70.00 | 66.20 | 68.10 | 0.1M |
| 2024-08-01 | 67.67 | 70.00 | 66.70 | 68.13 | 0.1M |
| 2024-07-31 | 69.95 | 69.95 | 66.60 | 66.87 | 0.0M |
| 2024-07-30 | 70.95 | 70.95 | 68.30 | 68.88 | 0.1M |
| 2024-07-29 | 70.00 | 71.00 | 69.01 | 69.99 | 0.1M |
| 2024-07-26 | 71.50 | 71.80 | 70.00 | 70.24 | 0.1M |
| 2024-07-25 | 70.00 | 72.30 | 70.00 | 71.40 | 0.1M |
| 2024-07-24 | 70.00 | 70.11 | 69.10 | 70.00 | 0.0M |
| 2024-07-23 | 70.00 | 71.00 | 69.00 | 70.17 | 0.0M |
| 2024-07-22 | 70.00 | 71.89 | 70.00 | 70.97 | 0.2M |
| 2024-07-19 | 71.00 | 71.10 | 67.01 | 69.98 | 0.1M |
| 2024-07-18 | 72.10 | 72.10 | 66.54 | 71.00 | 0.3M |
| 2024-07-16 | 72.20 | 72.80 | 72.00 | 72.08 | 0.1M |
| 2024-07-15 | 72.00 | 73.70 | 72.00 | 72.19 | 0.0M |
| 2024-07-12 | 73.51 | 74.58 | 71.80 | 72.26 | 0.2M |
| 2024-07-11 | 74.74 | 76.24 | 73.50 | 74.03 | 0.2M |
| 2024-07-10 | 78.00 | 79.00 | 75.30 | 76.32 | 0.2M |
| 2024-07-09 | 77.35 | 83.40 | 73.90 | 79.24 | 0.6M |
| 2024-07-08 | 73.50 | 78.35 | 73.50 | 76.87 | 0.4M |
| 2024-07-05 | 73.00 | 75.69 | 72.00 | 75.24 | 0.2M |
| 2024-07-04 | 77.35 | 77.40 | 73.40 | 74.54 | 0.1M |
| 2024-07-03 | 72.80 | 76.84 | 72.25 | 75.82 | 0.3M |
| 2024-07-02 | 73.00 | 73.70 | 72.00 | 73.19 | 0.2M |
| 2024-07-01 | 75.30 | 75.30 | 72.00 | 72.18 | 0.4M |
| 2024-06-28 | 73.00 | 75.63 | 72.02 | 75.63 | 0.3M |
| 2024-06-27 | 72.02 | 74.00 | 72.00 | 72.03 | 0.4M |
| 2024-06-26 | 73.00 | 75.99 | 72.00 | 72.02 | 1.3M |
| 2024-06-25 | 82.68 | 82.68 | 74.82 | 74.83 | 2.5M |
| 2024-06-24 | 75.00 | 78.75 | 75.00 | 78.75 | 2.0M |