29.29
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.50 | 27.65 | 26.30 | 26.34 | 3.5M |
| 2024-12-30 | 27.66 | 27.89 | 26.90 | 27.37 | 2.6M |
| 2024-12-27 | 27.80 | 28.29 | 27.57 | 27.66 | 3.3M |
| 2024-12-26 | 27.34 | 28.50 | 27.34 | 27.89 | 4.1M |
| 2024-12-25 | 28.06 | 28.26 | 27.21 | 27.35 | 3.8M |
| 2024-12-24 | 27.69 | 28.86 | 26.76 | 28.22 | 6.1M |
| 2024-12-23 | 28.40 | 28.66 | 27.28 | 27.39 | 4.9M |
| 2024-12-20 | 28.30 | 29.29 | 28.23 | 28.68 | 5.1M |
| 2024-12-19 | 27.73 | 28.50 | 27.73 | 28.47 | 3.4M |
| 2024-12-18 | 27.93 | 28.51 | 27.60 | 28.05 | 3.4M |
| 2024-12-17 | 28.49 | 28.80 | 27.91 | 27.93 | 4.7M |
| 2024-12-16 | 28.72 | 29.36 | 28.51 | 28.69 | 4.1M |
| 2024-12-13 | 29.46 | 29.46 | 28.62 | 28.63 | 5.3M |
| 2024-12-12 | 29.51 | 29.80 | 29.25 | 29.49 | 7.6M |
| 2024-12-11 | 30.18 | 30.42 | 29.50 | 30.09 | 6.6M |
| 2024-12-10 | 31.50 | 31.60 | 30.38 | 30.43 | 9.9M |
| 2024-12-09 | 30.55 | 31.07 | 29.95 | 30.44 | 7.7M |
| 2024-12-06 | 31.84 | 31.84 | 30.40 | 30.53 | 10.3M |
| 2024-12-05 | 30.00 | 31.50 | 29.78 | 31.36 | 12.6M |
| 2024-12-04 | 29.15 | 30.90 | 29.06 | 30.12 | 10.7M |
| 2024-12-03 | 29.14 | 30.17 | 29.08 | 29.39 | 6.6M |
| 2024-12-02 | 28.78 | 30.10 | 28.78 | 29.55 | 8.8M |
| 2024-11-29 | 27.47 | 29.41 | 27.36 | 28.82 | 9.3M |
| 2024-11-28 | 27.74 | 28.38 | 27.50 | 27.58 | 5.5M |
| 2024-11-27 | 27.25 | 27.67 | 26.50 | 27.66 | 4.9M |
| 2024-11-26 | 27.60 | 28.20 | 26.96 | 27.47 | 5.6M |
| 2024-11-25 | 27.15 | 27.66 | 26.41 | 27.64 | 6.5M |
| 2024-11-22 | 28.82 | 28.87 | 27.20 | 27.20 | 6.4M |
| 2024-11-21 | 29.17 | 29.56 | 28.40 | 28.88 | 5.9M |
| 2024-11-20 | 28.88 | 29.69 | 28.65 | 29.29 | 7.6M |
| 2024-11-19 | 27.83 | 29.07 | 27.60 | 29.06 | 7.6M |
| 2024-11-18 | 29.55 | 29.86 | 27.32 | 27.95 | 10.0M |
| 2024-11-15 | 30.25 | 30.99 | 29.43 | 29.55 | 9.2M |
| 2024-11-14 | 31.38 | 31.68 | 29.96 | 30.14 | 9.4M |
| 2024-11-13 | 31.65 | 32.00 | 30.16 | 31.34 | 12.7M |
| 2024-11-12 | 34.12 | 34.18 | 31.68 | 31.98 | 15.5M |
| 2024-11-11 | 32.82 | 35.78 | 32.65 | 34.50 | 19.5M |
| 2024-11-08 | 31.59 | 34.28 | 31.59 | 33.51 | 19.7M |
| 2024-11-07 | 33.95 | 34.49 | 30.80 | 31.70 | 19.7M |
| 2024-11-06 | 36.24 | 36.24 | 32.08 | 32.40 | 27.6M |
| 2024-11-05 | 27.50 | 30.38 | 27.31 | 30.20 | 14.1M |
| 2024-11-04 | 26.81 | 28.12 | 26.54 | 27.87 | 6.2M |
| 2024-11-01 | 27.93 | 28.11 | 26.44 | 26.47 | 7.0M |
| 2024-10-31 | 28.60 | 28.60 | 27.50 | 28.18 | 6.8M |
| 2024-10-30 | 28.10 | 29.10 | 28.00 | 28.38 | 9.6M |
| 2024-10-29 | 28.92 | 28.97 | 27.70 | 27.73 | 8.4M |
| 2024-10-28 | 28.51 | 29.20 | 28.31 | 28.64 | 6.8M |
| 2024-10-25 | 28.58 | 29.47 | 28.58 | 28.78 | 8.6M |
| 2024-10-24 | 28.28 | 29.88 | 28.04 | 29.20 | 9.9M |
| 2024-10-23 | 27.91 | 29.54 | 27.61 | 28.73 | 11.3M |
| 2024-10-22 | 27.98 | 28.60 | 27.35 | 28.03 | 6.9M |
| 2024-10-21 | 28.78 | 28.85 | 27.77 | 28.00 | 10.1M |
| 2024-10-18 | 26.33 | 28.75 | 26.00 | 28.03 | 10.7M |
| 2024-10-17 | 26.19 | 27.27 | 26.19 | 26.47 | 6.7M |
| 2024-10-16 | 25.40 | 26.82 | 25.32 | 26.19 | 5.6M |
| 2024-10-15 | 26.36 | 26.93 | 25.65 | 25.92 | 5.6M |
| 2024-10-14 | 25.80 | 26.50 | 24.78 | 26.50 | 6.4M |
| 2024-10-11 | 27.74 | 27.74 | 25.18 | 25.80 | 7.3M |
| 2024-10-10 | 29.15 | 29.50 | 27.27 | 27.74 | 8.5M |
| 2024-10-09 | 30.93 | 30.93 | 27.65 | 28.42 | 14.8M |
| 2024-10-08 | 33.00 | 33.00 | 28.71 | 32.60 | 19.8M |
| 2024-09-30 | 24.35 | 27.53 | 24.35 | 27.50 | 15.5M |
| 2024-09-27 | 21.50 | 24.26 | 21.31 | 23.34 | 11.4M |
| 2024-09-26 | 20.04 | 21.05 | 20.04 | 21.03 | 5.0M |
| 2024-09-25 | 20.23 | 20.72 | 20.03 | 20.14 | 4.7M |
| 2024-09-24 | 19.11 | 19.94 | 18.86 | 19.94 | 4.9M |
| 2024-09-23 | 19.14 | 19.35 | 18.93 | 19.02 | 3.0M |
| 2024-09-20 | 19.14 | 19.39 | 18.90 | 19.07 | 2.9M |
| 2024-09-19 | 19.06 | 19.34 | 18.76 | 19.10 | 2.9M |
| 2024-09-18 | 19.25 | 19.31 | 18.60 | 18.95 | 2.3M |
| 2024-09-13 | 19.63 | 19.69 | 19.08 | 19.15 | 2.5M |
| 2024-09-12 | 19.88 | 20.10 | 19.61 | 19.61 | 1.9M |
| 2024-09-11 | 20.00 | 20.10 | 19.71 | 19.97 | 1.3M |
| 2024-09-10 | 20.13 | 20.21 | 19.51 | 20.04 | 2.0M |
| 2024-09-09 | 19.86 | 20.18 | 19.48 | 20.02 | 2.0M |
| 2024-09-06 | 20.60 | 20.60 | 19.90 | 19.90 | 2.2M |
| 2024-09-05 | 20.30 | 20.60 | 20.20 | 20.53 | 2.1M |
| 2024-09-04 | 20.20 | 20.58 | 20.06 | 20.27 | 2.2M |
| 2024-09-03 | 19.83 | 20.49 | 19.66 | 20.35 | 3.7M |
| 2024-09-02 | 19.98 | 20.33 | 19.48 | 19.66 | 5.0M |
| 2024-08-30 | 19.55 | 20.50 | 19.42 | 20.28 | 5.1M |
| 2024-08-29 | 18.49 | 19.71 | 18.11 | 19.58 | 7.8M |
| 2024-08-28 | 19.32 | 19.77 | 18.22 | 18.49 | 8.8M |
| 2024-08-27 | 21.08 | 21.08 | 20.50 | 20.63 | 1.9M |
| 2024-08-26 | 21.21 | 21.63 | 20.93 | 21.03 | 2.1M |
| 2024-08-23 | 21.35 | 21.42 | 20.89 | 21.13 | 1.9M |
| 2024-08-22 | 21.64 | 21.89 | 21.25 | 21.35 | 1.9M |
| 2024-08-21 | 21.50 | 22.08 | 21.49 | 21.62 | 2.2M |
| 2024-08-20 | 21.80 | 22.03 | 21.43 | 21.68 | 2.5M |
| 2024-08-19 | 22.22 | 22.50 | 21.70 | 21.82 | 3.9M |
| 2024-08-16 | 22.81 | 23.45 | 22.44 | 22.44 | 3.4M |
| 2024-08-15 | 22.43 | 23.16 | 22.11 | 22.76 | 3.5M |
| 2024-08-14 | 22.57 | 22.87 | 22.40 | 22.42 | 2.5M |
| 2024-08-13 | 23.21 | 23.30 | 22.31 | 22.74 | 4.3M |
| 2024-08-12 | 24.09 | 24.19 | 23.13 | 23.23 | 6.0M |
| 2024-08-09 | 24.45 | 25.34 | 24.16 | 24.42 | 7.8M |
| 2024-08-08 | 24.06 | 26.59 | 23.15 | 25.34 | 10.6M |
| 2024-08-07 | 23.72 | 24.62 | 23.40 | 24.28 | 6.8M |
| 2024-08-06 | 23.13 | 23.40 | 22.80 | 23.15 | 2.8M |
| 2024-08-05 | 23.65 | 24.19 | 22.73 | 22.75 | 4.9M |
| 2024-08-02 | 24.37 | 25.41 | 23.98 | 24.02 | 5.0M |
| 2024-08-01 | 24.62 | 25.47 | 24.62 | 24.71 | 5.7M |
| 2024-07-31 | 23.53 | 25.00 | 23.52 | 24.84 | 7.8M |
| 2024-07-30 | 23.14 | 23.79 | 22.88 | 23.62 | 4.8M |
| 2024-07-29 | 24.88 | 25.17 | 23.50 | 23.54 | 7.1M |
| 2024-07-26 | 23.70 | 24.80 | 23.36 | 24.30 | 9.1M |
| 2024-07-25 | 23.00 | 23.73 | 22.71 | 23.23 | 4.2M |
| 2024-07-24 | 23.64 | 23.95 | 22.95 | 23.11 | 4.5M |
| 2024-07-23 | 24.22 | 24.32 | 23.48 | 23.50 | 5.7M |
| 2024-07-22 | 23.73 | 25.50 | 23.63 | 24.31 | 12.6M |
| 2024-07-19 | 23.50 | 24.20 | 23.12 | 23.61 | 11.4M |
| 2024-07-18 | 22.00 | 24.50 | 21.71 | 23.70 | 15.1M |
| 2024-07-17 | 20.98 | 22.88 | 20.81 | 22.28 | 8.1M |
| 2024-07-16 | 20.66 | 21.65 | 20.37 | 21.19 | 3.8M |
| 2024-07-15 | 21.16 | 21.34 | 20.60 | 20.68 | 1.8M |
| 2024-07-12 | 21.37 | 21.49 | 21.07 | 21.17 | 2.1M |
| 2024-07-11 | 21.26 | 21.52 | 21.03 | 21.47 | 3.0M |
| 2024-07-10 | 20.57 | 21.18 | 20.45 | 20.76 | 2.6M |
| 2024-07-09 | 20.31 | 20.83 | 19.87 | 20.74 | 3.5M |
| 2024-07-08 | 20.77 | 20.98 | 20.21 | 20.33 | 2.3M |
| 2024-07-05 | 20.79 | 21.22 | 20.45 | 21.06 | 3.0M |
| 2024-07-04 | 21.70 | 22.14 | 20.92 | 20.96 | 3.1M |
| 2024-07-03 | 21.88 | 21.90 | 21.17 | 21.76 | 4.0M |
| 2024-07-02 | 22.27 | 22.28 | 21.47 | 21.93 | 4.8M |
| 2024-07-01 | 22.50 | 22.50 | 21.76 | 22.21 | 3.2M |
| 2024-06-28 | 22.22 | 23.07 | 22.16 | 22.49 | 3.9M |
| 2024-06-27 | 23.60 | 23.97 | 22.52 | 22.55 | 6.0M |
| 2024-06-26 | 23.08 | 23.89 | 22.95 | 23.82 | 5.7M |
| 2024-06-25 | 22.58 | 24.45 | 22.58 | 23.12 | 7.9M |
| 2024-06-24 | 22.82 | 23.05 | 22.13 | 22.41 | 3.4M |
| 2024-06-21 | 23.80 | 23.80 | 22.70 | 23.20 | 3.4M |
| 2024-06-20 | 24.31 | 24.37 | 23.52 | 23.62 | 2.6M |
| 2024-06-19 | 24.79 | 25.34 | 24.32 | 24.43 | 3.2M |
| 2024-06-18 | 24.41 | 25.06 | 24.14 | 24.80 | 3.2M |
| 2024-06-17 | 24.40 | 24.80 | 24.12 | 24.27 | 2.2M |
| 2024-06-14 | 24.56 | 24.70 | 24.09 | 24.56 | 1.8M |
| 2024-06-13 | 24.50 | 24.90 | 24.26 | 24.53 | 2.1M |
| 2024-06-12 | 24.07 | 24.80 | 24.01 | 24.50 | 2.2M |
| 2024-06-11 | 23.70 | 24.22 | 23.12 | 24.13 | 2.3M |
| 2024-06-07 | 23.78 | 23.95 | 23.36 | 23.55 | 1.9M |
| 2024-06-06 | 24.23 | 24.48 | 23.18 | 23.38 | 3.6M |
| 2024-06-05 | 24.80 | 25.00 | 24.24 | 24.24 | 2.1M |
| 2024-06-04 | 24.87 | 25.00 | 24.41 | 24.89 | 2.6M |
| 2024-06-03 | 25.75 | 25.88 | 24.88 | 25.10 | 3.0M |
| 2024-05-31 | 25.43 | 26.08 | 25.37 | 25.83 | 3.3M |
| 2024-05-30 | 25.40 | 25.55 | 24.73 | 25.42 | 2.2M |
| 2024-05-29 | 25.09 | 25.45 | 24.94 | 25.12 | 1.9M |
| 2024-05-28 | 25.49 | 25.68 | 25.05 | 25.14 | 2.2M |
| 2024-05-27 | 25.22 | 25.56 | 24.53 | 25.55 | 3.1M |
| 2024-05-24 | 25.51 | 25.94 | 25.19 | 25.20 | 2.5M |
| 2024-05-23 | 26.14 | 26.23 | 25.69 | 25.75 | 2.9M |
| 2024-05-22 | 26.19 | 26.52 | 26.07 | 26.14 | 2.5M |
| 2024-05-21 | 26.58 | 26.80 | 26.03 | 26.17 | 3.0M |
| 2024-05-20 | 26.62 | 27.07 | 26.44 | 26.79 | 3.2M |
| 2024-05-17 | 26.24 | 27.17 | 26.01 | 26.84 | 3.2M |
| 2024-05-16 | 26.38 | 26.80 | 26.21 | 26.24 | 2.8M |
| 2024-05-15 | 26.90 | 27.08 | 26.32 | 26.38 | 2.4M |
| 2024-05-14 | 26.79 | 27.53 | 26.74 | 26.90 | 2.8M |
| 2024-05-13 | 27.74 | 27.85 | 26.51 | 26.69 | 5.5M |
| 2024-05-10 | 28.87 | 29.09 | 27.80 | 28.00 | 5.1M |
| 2024-05-09 | 28.71 | 29.27 | 28.52 | 28.87 | 5.1M |
| 2024-05-08 | 28.52 | 29.45 | 28.08 | 28.66 | 8.0M |
| 2024-05-07 | 28.49 | 28.90 | 28.00 | 28.54 | 5.2M |
| 2024-05-06 | 27.90 | 29.40 | 27.70 | 28.70 | 8.3M |
| 2024-04-30 | 28.28 | 28.35 | 27.25 | 27.37 | 4.6M |
| 2024-04-29 | 27.70 | 28.60 | 27.58 | 28.18 | 6.1M |
| 2024-04-26 | 26.80 | 27.90 | 26.53 | 27.71 | 8.9M |
| 2024-04-25 | 28.30 | 28.63 | 28.03 | 28.40 | 4.4M |
| 2024-04-24 | 27.57 | 28.59 | 27.25 | 28.59 | 5.7M |
| 2024-04-23 | 27.38 | 27.85 | 27.03 | 27.56 | 4.1M |
| 2024-04-22 | 26.86 | 27.68 | 26.34 | 27.18 | 4.0M |
| 2024-04-19 | 27.00 | 27.77 | 26.69 | 27.12 | 4.9M |
| 2024-04-18 | 27.39 | 28.36 | 26.71 | 27.52 | 7.0M |
| 2024-04-17 | 26.05 | 27.49 | 26.05 | 27.34 | 6.8M |
| 2024-04-16 | 27.99 | 27.99 | 25.60 | 25.60 | 8.6M |
| 2024-04-15 | 29.45 | 29.65 | 27.51 | 28.10 | 9.1M |
| 2024-04-12 | 30.39 | 30.66 | 29.21 | 29.30 | 10.3M |
| 2024-04-11 | 29.97 | 31.18 | 29.06 | 30.75 | 15.8M |
| 2024-04-10 | 30.07 | 32.15 | 30.07 | 30.41 | 18.6M |
| 2024-04-09 | 27.99 | 28.57 | 27.50 | 28.51 | 4.8M |
| 2024-04-08 | 28.64 | 28.83 | 27.83 | 27.86 | 5.3M |
| 2024-04-03 | 29.49 | 29.66 | 28.34 | 28.64 | 7.1M |
| 2024-04-02 | 30.70 | 30.73 | 29.64 | 29.85 | 5.6M |
| 2024-04-01 | 31.00 | 31.18 | 30.23 | 30.60 | 6.2M |
| 2024-03-29 | 30.00 | 30.45 | 29.32 | 30.37 | 5.9M |
| 2024-03-28 | 29.06 | 30.50 | 28.92 | 29.80 | 8.4M |
| 2024-03-27 | 30.57 | 30.66 | 28.80 | 28.82 | 6.6M |
| 2024-03-26 | 31.02 | 31.79 | 30.00 | 30.57 | 8.3M |
| 2024-03-25 | 32.19 | 33.08 | 31.40 | 31.41 | 8.2M |
| 2024-03-22 | 33.58 | 33.58 | 32.02 | 32.30 | 11.8M |
| 2024-03-21 | 34.05 | 34.20 | 33.48 | 33.81 | 7.8M |
| 2024-03-20 | 33.59 | 34.13 | 33.16 | 33.88 | 7.8M |
| 2024-03-19 | 33.82 | 34.74 | 33.62 | 33.94 | 10.9M |
| 2024-03-18 | 33.69 | 34.26 | 33.22 | 33.94 | 10.4M |
| 2024-03-15 | 32.17 | 33.49 | 32.07 | 33.41 | 9.7M |
| 2024-03-14 | 33.70 | 34.85 | 31.86 | 32.79 | 14.3M |
| 2024-03-13 | 33.00 | 33.60 | 32.70 | 33.21 | 8.4M |
| 2024-03-12 | 33.47 | 33.60 | 32.60 | 33.10 | 9.4M |
| 2024-03-11 | 32.79 | 33.18 | 32.38 | 32.98 | 9.9M |
| 2024-03-08 | 32.86 | 33.54 | 32.00 | 33.37 | 12.5M |
| 2024-03-07 | 35.88 | 36.97 | 33.03 | 33.07 | 18.6M |
| 2024-03-06 | 32.69 | 34.90 | 32.69 | 34.20 | 17.0M |
| 2024-03-05 | 34.00 | 34.95 | 32.87 | 33.09 | 16.6M |
| 2024-03-04 | 34.00 | 35.46 | 33.50 | 34.95 | 20.4M |
| 2024-03-01 | 32.70 | 35.98 | 32.36 | 35.57 | 27.1M |
| 2024-02-29 | 29.05 | 33.21 | 29.05 | 32.99 | 22.6M |
| 2024-02-28 | 33.78 | 33.78 | 29.60 | 29.65 | 23.5M |
| 2024-02-27 | 34.38 | 34.87 | 32.86 | 34.87 | 28.5M |
| 2024-02-26 | 34.36 | 34.36 | 32.03 | 34.36 | 22.6M |
| 2024-02-23 | 27.67 | 28.80 | 26.76 | 28.63 | 9.4M |
| 2024-02-22 | 25.86 | 27.00 | 25.70 | 27.00 | 7.0M |
| 2024-02-21 | 25.20 | 26.65 | 24.96 | 25.73 | 6.8M |
| 2024-02-20 | 25.50 | 25.59 | 24.55 | 25.55 | 6.7M |
| 2024-02-19 | 25.50 | 26.14 | 24.80 | 25.78 | 9.2M |
| 2024-02-08 | 21.86 | 25.42 | 21.21 | 25.12 | 9.9M |
| 2024-02-07 | 22.20 | 23.48 | 21.40 | 21.85 | 7.1M |
| 2024-02-06 | 20.50 | 22.74 | 19.92 | 22.34 | 6.5M |
| 2024-02-05 | 22.88 | 23.03 | 20.75 | 21.45 | 6.2M |
| 2024-02-02 | 24.47 | 24.85 | 22.40 | 23.17 | 4.2M |
| 2024-02-01 | 24.75 | 25.08 | 23.76 | 24.47 | 3.5M |
| 2024-01-31 | 25.44 | 25.98 | 24.47 | 24.62 | 3.6M |
| 2024-01-30 | 26.49 | 26.83 | 25.42 | 25.57 | 3.0M |
| 2024-01-29 | 27.39 | 27.60 | 26.26 | 26.40 | 3.1M |
| 2024-01-26 | 28.00 | 28.03 | 26.85 | 27.00 | 3.2M |
| 2024-01-25 | 27.20 | 27.98 | 26.78 | 27.72 | 4.0M |
| 2024-01-24 | 27.25 | 27.59 | 26.05 | 27.18 | 3.9M |
| 2024-01-23 | 27.03 | 27.66 | 26.83 | 27.25 | 2.6M |
| 2024-01-22 | 28.80 | 29.18 | 26.86 | 27.05 | 5.0M |
| 2024-01-19 | 29.20 | 29.87 | 28.60 | 28.82 | 4.6M |
| 2024-01-18 | 28.70 | 29.23 | 28.09 | 29.17 | 3.6M |
| 2024-01-17 | 29.94 | 30.02 | 28.84 | 28.89 | 2.0M |
| 2024-01-16 | 30.46 | 30.46 | 29.50 | 30.01 | 3.0M |
| 2024-01-15 | 30.41 | 30.66 | 29.85 | 30.46 | 2.9M |
| 2024-01-12 | 31.39 | 31.39 | 30.39 | 30.41 | 3.6M |
| 2024-01-11 | 31.15 | 31.64 | 30.97 | 31.45 | 2.8M |
| 2024-01-10 | 31.72 | 32.22 | 31.12 | 31.20 | 2.8M |
| 2024-01-09 | 31.50 | 32.78 | 31.50 | 31.72 | 3.3M |
| 2024-01-08 | 32.01 | 32.35 | 31.39 | 31.40 | 3.3M |
| 2024-01-05 | 33.55 | 33.55 | 31.95 | 32.16 | 3.6M |
| 2024-01-04 | 33.30 | 33.70 | 32.70 | 33.55 | 3.9M |
| 2024-01-03 | 34.99 | 35.18 | 31.75 | 33.09 | 6.6M |
| 2024-01-02 | 35.91 | 35.94 | 34.96 | 34.99 | 1.6M |