32.67
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 19.37 | 19.37 | 19.37 | 19.37 | 0.0M |
| 2024-12-27 | 19.50 | 19.83 | 19.50 | 19.83 | 0.0M |
| 2024-12-23 | 19.68 | 19.68 | 19.67 | 19.67 | 0.0M |
| 2024-12-20 | 19.24 | 19.71 | 19.07 | 19.71 | 0.0M |
| 2024-12-19 | 19.80 | 19.80 | 19.80 | 19.80 | 0.0M |
| 2024-12-18 | 19.84 | 19.84 | 19.74 | 19.78 | 0.0M |
| 2024-12-17 | 19.74 | 20.27 | 19.74 | 19.93 | 0.0M |
| 2024-12-16 | 20.30 | 20.48 | 20.30 | 20.38 | 0.0M |
| 2024-12-13 | 20.81 | 20.81 | 20.26 | 20.26 | 0.0M |
| 2024-12-12 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0M |
| 2024-12-11 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0M |
| 2024-12-10 | 21.48 | 21.81 | 21.30 | 21.59 | 0.0M |
| 2024-12-09 | 21.86 | 22.40 | 21.79 | 22.40 | 0.0M |
| 2024-12-05 | 21.14 | 21.51 | 21.14 | 21.43 | 0.0M |
| 2024-12-04 | 21.34 | 21.44 | 20.93 | 21.44 | 0.0M |
| 2024-12-03 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-12-02 | 20.71 | 20.98 | 20.71 | 20.98 | 0.0M |
| 2024-11-29 | 20.30 | 20.30 | 20.30 | 20.30 | 0.0M |
| 2024-11-28 | 19.94 | 19.94 | 19.90 | 19.90 | 0.0M |
| 2024-11-27 | 20.07 | 20.33 | 19.81 | 19.95 | 0.0M |
| 2024-11-26 | 19.85 | 20.02 | 19.85 | 20.01 | 0.0M |
| 2024-11-25 | 20.52 | 20.52 | 20.24 | 20.38 | 0.0M |
| 2024-11-22 | 20.26 | 20.68 | 20.26 | 20.68 | 0.0M |
| 2024-11-20 | 20.59 | 20.59 | 20.57 | 20.57 | 0.0M |
| 2024-11-19 | 20.25 | 20.68 | 20.25 | 20.65 | 0.0M |
| 2024-11-18 | 19.96 | 20.37 | 19.96 | 20.22 | 0.0M |
| 2024-11-15 | 19.80 | 19.99 | 19.64 | 19.99 | 0.0M |
| 2024-11-14 | 19.79 | 19.79 | 19.74 | 19.74 | 0.0M |
| 2024-11-13 | 19.62 | 19.90 | 19.62 | 19.90 | 0.0M |
| 2024-11-12 | 19.87 | 19.87 | 19.37 | 19.37 | 0.0M |
| 2024-11-11 | 20.37 | 20.53 | 20.27 | 20.27 | 0.0M |
| 2024-11-07 | 21.57 | 22.06 | 21.57 | 21.86 | 0.0M |
| 2024-11-06 | 21.51 | 22.17 | 20.13 | 20.48 | 0.0M |
| 2024-11-05 | 21.40 | 21.63 | 21.38 | 21.63 | 0.0M |
| 2024-11-04 | 20.97 | 21.50 | 20.93 | 21.46 | 0.0M |
| 2024-11-01 | 20.88 | 21.10 | 20.87 | 21.04 | 0.0M |
| 2024-10-31 | 21.15 | 21.15 | 20.46 | 20.66 | 0.0M |
| 2024-10-30 | 22.00 | 22.00 | 21.80 | 21.80 | 0.0M |
| 2024-10-29 | 22.69 | 22.69 | 22.21 | 22.21 | 0.0M |
| 2024-10-28 | 22.14 | 22.14 | 21.64 | 21.74 | 0.0M |
| 2024-10-25 | 21.58 | 21.58 | 21.58 | 21.58 | 0.0M |
| 2024-10-24 | 21.59 | 21.98 | 21.59 | 21.98 | 0.0M |
| 2024-10-23 | 22.23 | 22.23 | 21.57 | 21.57 | 0.0M |
| 2024-10-22 | 22.41 | 22.46 | 22.41 | 22.46 | 0.0M |
| 2024-10-21 | 22.47 | 22.47 | 22.47 | 22.47 | 0.0M |
| 2024-10-18 | 22.66 | 22.71 | 22.14 | 22.14 | 0.0M |
| 2024-10-17 | 21.92 | 21.92 | 21.52 | 21.52 | 0.0M |
| 2024-10-16 | 21.46 | 22.18 | 21.43 | 22.18 | 0.0M |
| 2024-10-15 | 22.47 | 22.47 | 21.54 | 21.54 | 0.0M |
| 2024-10-14 | 22.58 | 22.58 | 22.30 | 22.58 | 0.0M |
| 2024-10-11 | 22.90 | 23.13 | 22.86 | 22.86 | 0.0M |
| 2024-10-10 | 23.03 | 23.03 | 22.78 | 22.78 | 0.0M |
| 2024-10-09 | 22.57 | 22.57 | 22.57 | 22.57 | 0.0M |
| 2024-10-08 | 23.83 | 23.83 | 22.29 | 23.18 | 0.0M |
| 2024-10-07 | 23.74 | 23.83 | 23.31 | 23.31 | 0.0M |
| 2024-10-04 | 23.17 | 23.66 | 23.17 | 23.66 | 0.0M |
| 2024-10-03 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0M |
| 2024-10-02 | 24.00 | 24.10 | 23.90 | 24.10 | 0.0M |
| 2024-10-01 | 24.06 | 24.29 | 24.06 | 24.29 | 0.0M |
| 2024-09-30 | 24.44 | 24.44 | 24.39 | 24.39 | 0.0M |
| 2024-09-27 | 24.66 | 24.68 | 24.66 | 24.68 | 0.0M |
| 2024-09-26 | 23.70 | 24.93 | 23.70 | 24.66 | 0.0M |
| 2024-09-25 | 22.79 | 23.53 | 22.79 | 23.53 | 0.0M |
| 2024-09-24 | 23.13 | 23.75 | 23.13 | 23.75 | 0.0M |
| 2024-09-23 | 21.55 | 22.35 | 21.55 | 22.35 | 0.0M |
| 2024-09-20 | 22.26 | 22.26 | 21.87 | 21.87 | 0.0M |
| 2024-09-19 | 22.20 | 22.56 | 21.89 | 22.23 | 0.0M |
| 2024-09-18 | 21.30 | 21.30 | 21.30 | 21.30 | 0.0M |
| 2024-09-17 | 21.28 | 21.50 | 21.05 | 21.50 | 0.0M |
| 2024-09-16 | 20.81 | 20.95 | 20.65 | 20.95 | 0.0M |
| 2024-09-13 | 20.99 | 21.13 | 20.76 | 20.76 | 0.0M |
| 2024-09-12 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0M |
| 2024-09-10 | 20.20 | 20.20 | 19.79 | 19.79 | 0.0M |
| 2024-09-09 | 19.65 | 20.05 | 19.65 | 19.99 | 0.0M |
| 2024-09-06 | 20.20 | 20.30 | 19.75 | 19.75 | 0.0M |
| 2024-09-05 | 20.52 | 20.67 | 20.42 | 20.65 | 0.0M |
| 2024-09-04 | 20.38 | 20.89 | 20.28 | 20.89 | 0.0M |
| 2024-09-03 | 21.82 | 21.82 | 21.82 | 21.82 | 0.0M |
| 2024-09-02 | 21.89 | 22.26 | 21.57 | 22.26 | 0.0M |
| 2024-08-30 | 22.13 | 22.15 | 22.13 | 22.15 | 0.0M |
| 2024-08-29 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0M |
| 2024-08-28 | 22.09 | 22.09 | 21.86 | 21.86 | 0.0M |
| 2024-08-27 | 22.34 | 22.96 | 22.30 | 22.96 | 0.0M |
| 2024-08-26 | 22.08 | 22.73 | 22.08 | 22.72 | 0.0M |
| 2024-08-23 | 22.02 | 22.14 | 21.79 | 22.08 | 0.0M |
| 2024-08-22 | 21.42 | 21.42 | 21.42 | 21.42 | 0.0M |
| 2024-08-21 | 22.55 | 22.55 | 22.23 | 22.23 | 0.0M |
| 2024-08-20 | 22.28 | 22.38 | 21.90 | 22.38 | 0.0M |
| 2024-08-19 | 21.87 | 22.43 | 21.87 | 22.00 | 0.0M |
| 2024-08-16 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0M |
| 2024-08-15 | 21.88 | 22.17 | 21.78 | 22.17 | 0.0M |
| 2024-08-14 | 21.50 | 21.74 | 21.42 | 21.71 | 0.0M |
| 2024-08-12 | 21.93 | 22.26 | 21.93 | 22.26 | 0.0M |
| 2024-08-09 | 21.60 | 21.60 | 21.59 | 21.59 | 0.0M |
| 2024-08-08 | 21.21 | 21.36 | 20.88 | 20.88 | 0.0M |
| 2024-08-07 | 21.37 | 21.37 | 21.12 | 21.36 | 0.0M |
| 2024-08-06 | 21.38 | 21.50 | 21.38 | 21.50 | 0.0M |
| 2024-08-05 | 21.05 | 21.69 | 20.99 | 21.60 | 0.0M |
| 2024-08-02 | 22.56 | 22.56 | 21.65 | 21.69 | 0.0M |
| 2024-08-01 | 24.09 | 24.09 | 23.67 | 23.67 | 0.0M |
| 2024-07-31 | 23.77 | 23.77 | 23.77 | 23.77 | 0.0M |
| 2024-07-30 | 23.60 | 23.60 | 23.28 | 23.38 | 0.0M |
| 2024-07-29 | 23.67 | 23.83 | 23.28 | 23.28 | 0.0M |
| 2024-07-26 | 23.68 | 23.68 | 23.68 | 23.68 | 0.0M |
| 2024-07-24 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0M |
| 2024-07-23 | 23.12 | 23.12 | 22.75 | 22.75 | 0.0M |
| 2024-07-22 | 23.42 | 23.62 | 23.34 | 23.36 | 0.0M |
| 2024-07-19 | 22.66 | 23.14 | 22.44 | 23.14 | 0.0M |
| 2024-07-18 | 24.01 | 24.01 | 22.57 | 22.85 | 0.0M |
| 2024-07-17 | 25.12 | 25.12 | 24.20 | 24.20 | 0.0M |
| 2024-07-16 | 25.44 | 25.49 | 24.70 | 25.29 | 0.0M |
| 2024-07-15 | 26.19 | 26.19 | 25.46 | 25.69 | 0.0M |
| 2024-07-12 | 26.09 | 26.43 | 25.94 | 25.94 | 0.0M |
| 2024-07-11 | 25.91 | 26.02 | 25.78 | 26.02 | 0.0M |
| 2024-07-10 | 26.12 | 26.12 | 25.75 | 25.94 | 0.0M |
| 2024-07-09 | 25.83 | 26.19 | 25.83 | 26.19 | 0.0M |
| 2024-07-08 | 25.82 | 26.39 | 25.82 | 25.96 | 0.0M |
| 2024-07-05 | 26.36 | 26.67 | 26.00 | 26.00 | 0.0M |
| 2024-07-03 | 25.31 | 25.55 | 25.31 | 25.55 | 0.0M |
| 2024-07-02 | 24.97 | 24.97 | 24.96 | 24.96 | 0.0M |
| 2024-07-01 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0M |
| 2024-06-28 | 25.07 | 25.07 | 24.86 | 24.86 | 0.0M |
| 2024-06-26 | 25.39 | 25.47 | 25.26 | 25.26 | 0.0M |
| 2024-06-25 | 25.12 | 25.45 | 25.12 | 25.38 | 0.0M |
| 2024-06-24 | 25.71 | 25.71 | 25.59 | 25.59 | 0.0M |
| 2024-06-21 | 25.67 | 25.67 | 25.00 | 25.00 | 0.0M |
| 2024-06-20 | 24.70 | 25.56 | 24.70 | 25.56 | 0.0M |
| 2024-06-19 | 24.73 | 24.75 | 24.72 | 24.72 | 0.0M |
| 2024-06-18 | 24.13 | 24.56 | 24.13 | 24.56 | 0.0M |
| 2024-06-17 | 24.60 | 24.60 | 24.01 | 24.07 | 0.0M |
| 2024-06-14 | 24.35 | 24.63 | 24.08 | 24.08 | 0.0M |
| 2024-06-13 | 24.39 | 24.80 | 24.39 | 24.80 | 0.0M |
| 2024-06-12 | 24.71 | 25.35 | 24.61 | 25.20 | 0.0M |
| 2024-06-11 | 25.54 | 25.54 | 24.45 | 24.59 | 0.0M |
| 2024-06-10 | 25.35 | 26.00 | 25.35 | 26.00 | 0.0M |
| 2024-06-07 | 26.10 | 26.10 | 25.07 | 25.61 | 0.0M |
| 2024-06-06 | 26.03 | 26.03 | 25.48 | 25.48 | 0.0M |
| 2024-06-05 | 25.61 | 25.65 | 25.08 | 25.65 | 0.0M |
| 2024-06-04 | 26.02 | 26.15 | 25.45 | 25.62 | 0.0M |
| 2024-06-03 | 26.79 | 26.79 | 25.98 | 26.43 | 0.0M |
| 2024-05-31 | 26.43 | 26.52 | 25.77 | 25.77 | 0.0M |
| 2024-05-30 | 26.21 | 26.39 | 25.79 | 25.94 | 0.0M |
| 2024-05-29 | 27.16 | 27.52 | 26.94 | 27.15 | 0.0M |
| 2024-05-28 | 26.98 | 27.56 | 26.83 | 27.53 | 0.0M |
| 2024-05-27 | 26.49 | 26.49 | 26.49 | 26.49 | 0.0M |
| 2024-05-24 | 26.80 | 26.80 | 26.29 | 26.40 | 0.0M |
| 2024-05-23 | 26.39 | 26.78 | 26.39 | 26.78 | 0.0M |
| 2024-05-22 | 29.09 | 29.14 | 27.15 | 27.15 | 0.0M |
| 2024-05-21 | 28.24 | 28.96 | 28.24 | 28.96 | 0.0M |
| 2024-05-20 | 27.41 | 28.49 | 27.41 | 28.49 | 0.0M |
| 2024-05-17 | 26.55 | 27.74 | 26.55 | 27.74 | 0.0M |
| 2024-05-16 | 27.17 | 27.17 | 26.64 | 26.64 | 0.0M |
| 2024-05-15 | 27.09 | 27.17 | 26.32 | 26.58 | 0.0M |
| 2024-05-14 | 26.74 | 26.75 | 26.74 | 26.75 | 0.0M |
| 2024-05-13 | 26.42 | 26.65 | 26.10 | 26.57 | 0.0M |
| 2024-05-10 | 26.69 | 26.69 | 26.13 | 26.13 | 0.0M |
| 2024-05-09 | 25.57 | 26.39 | 25.57 | 26.39 | 0.0M |
| 2024-05-08 | 25.80 | 25.83 | 24.78 | 25.83 | 0.0M |
| 2024-05-07 | 25.56 | 26.27 | 25.51 | 25.80 | 0.0M |
| 2024-05-06 | 25.75 | 25.77 | 25.40 | 25.48 | 0.0M |
| 2024-05-03 | 25.00 | 25.48 | 25.00 | 25.48 | 0.0M |
| 2024-05-02 | 25.64 | 25.72 | 24.56 | 24.86 | 0.0M |
| 2024-04-30 | 27.06 | 27.06 | 26.17 | 26.17 | 0.0M |
| 2024-04-29 | 26.84 | 26.94 | 26.60 | 26.63 | 0.0M |
| 2024-04-26 | 26.58 | 26.58 | 26.27 | 26.27 | 0.0M |
| 2024-04-25 | 25.47 | 26.51 | 25.47 | 26.51 | 0.0M |
| 2024-04-24 | 25.59 | 25.77 | 25.39 | 25.39 | 0.0M |
| 2024-04-23 | 25.55 | 25.55 | 24.65 | 24.65 | 0.0M |
| 2024-04-22 | 26.78 | 26.78 | 26.78 | 26.78 | 0.0M |
| 2024-04-19 | 25.81 | 26.72 | 25.81 | 26.08 | 0.0M |
| 2024-04-18 | 26.46 | 26.59 | 26.23 | 26.46 | 0.0M |
| 2024-04-17 | 25.82 | 26.99 | 25.53 | 26.99 | 0.0M |
| 2024-04-16 | 26.37 | 26.37 | 25.70 | 25.97 | 0.0M |
| 2024-04-15 | 27.03 | 27.37 | 26.16 | 26.17 | 0.0M |
| 2024-04-12 | 26.92 | 27.40 | 26.67 | 27.20 | 0.0M |
| 2024-04-11 | 26.37 | 26.92 | 25.93 | 26.92 | 0.0M |
| 2024-04-10 | 26.75 | 27.21 | 25.55 | 26.58 | 0.0M |
| 2024-04-09 | 26.63 | 26.63 | 25.91 | 25.91 | 0.0M |
| 2024-04-08 | 25.93 | 26.41 | 25.69 | 26.25 | 0.0M |
| 2024-04-05 | 25.56 | 25.87 | 25.41 | 25.51 | 0.0M |
| 2024-04-04 | 25.45 | 25.67 | 25.18 | 25.36 | 0.0M |
| 2024-04-03 | 24.03 | 24.91 | 24.03 | 24.91 | 0.0M |
| 2024-04-02 | 24.23 | 24.71 | 23.86 | 24.50 | 0.0M |
| 2024-03-28 | 23.31 | 24.27 | 23.31 | 24.23 | 0.0M |
| 2024-03-27 | 23.05 | 23.66 | 23.00 | 23.66 | 0.0M |
| 2024-03-26 | 23.21 | 23.21 | 23.02 | 23.02 | 0.0M |
| 2024-03-25 | 23.63 | 23.63 | 23.14 | 23.48 | 0.0M |
| 2024-03-22 | 23.30 | 23.79 | 23.30 | 23.33 | 0.0M |
| 2024-03-21 | 23.14 | 23.66 | 23.14 | 23.53 | 0.0M |
| 2024-03-20 | 22.49 | 23.06 | 22.49 | 23.05 | 0.0M |
| 2024-03-19 | 22.63 | 22.63 | 22.24 | 22.34 | 0.0M |
| 2024-03-18 | 22.90 | 23.10 | 22.55 | 22.87 | 0.0M |
| 2024-03-15 | 22.50 | 22.69 | 22.50 | 22.66 | 0.0M |
| 2024-03-14 | 22.69 | 22.69 | 22.14 | 22.20 | 0.0M |
| 2024-03-13 | 21.87 | 22.72 | 21.87 | 22.72 | 0.0M |
| 2024-03-12 | 21.62 | 21.62 | 21.06 | 21.06 | 0.0M |
| 2024-03-11 | 21.00 | 21.47 | 21.00 | 21.44 | 0.0M |
| 2024-03-08 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-03-07 | 20.92 | 21.35 | 20.92 | 21.35 | 0.0M |
| 2024-03-06 | 20.89 | 20.89 | 20.26 | 20.30 | 0.0M |
| 2024-03-05 | 21.50 | 21.50 | 21.20 | 21.20 | 0.0M |
| 2024-03-04 | 21.39 | 21.39 | 21.39 | 21.39 | 0.0M |
| 2024-03-01 | 21.43 | 21.63 | 20.80 | 20.80 | 0.0M |
| 2024-02-29 | 20.69 | 21.12 | 20.69 | 21.00 | 0.0M |
| 2024-02-28 | 20.76 | 21.09 | 20.76 | 21.09 | 0.0M |
| 2024-02-27 | 21.20 | 21.20 | 21.20 | 21.20 | 0.0M |
| 2024-02-26 | 21.48 | 21.57 | 20.71 | 20.91 | 0.0M |
| 2024-02-23 | 21.26 | 21.26 | 20.79 | 20.79 | 0.0M |
| 2024-02-22 | 20.98 | 20.99 | 20.64 | 20.99 | 0.0M |
| 2024-02-21 | 20.82 | 20.94 | 20.82 | 20.94 | 0.0M |
| 2024-02-20 | 20.60 | 21.42 | 20.40 | 20.73 | 0.0M |
| 2024-02-19 | 20.84 | 20.97 | 20.56 | 20.96 | 0.0M |
| 2024-02-16 | 20.41 | 20.99 | 20.38 | 20.99 | 0.0M |
| 2024-02-15 | 19.94 | 19.94 | 19.61 | 19.61 | 0.0M |
| 2024-02-14 | 19.28 | 19.60 | 19.28 | 19.60 | 0.0M |
| 2024-02-13 | 20.03 | 20.03 | 19.72 | 19.72 | 0.0M |
| 2024-02-12 | 19.48 | 19.79 | 19.46 | 19.79 | 0.0M |
| 2024-02-09 | 19.49 | 19.55 | 19.49 | 19.55 | 0.0M |
| 2024-02-08 | 19.90 | 20.20 | 19.50 | 19.50 | 0.0M |
| 2024-02-07 | 20.77 | 20.81 | 20.50 | 20.50 | 0.0M |
| 2024-02-06 | 20.14 | 20.97 | 20.14 | 20.97 | 0.0M |
| 2024-02-05 | 20.51 | 20.51 | 20.11 | 20.11 | 0.0M |
| 2024-02-02 | 20.39 | 20.68 | 20.39 | 20.68 | 0.0M |
| 2024-02-01 | 20.92 | 20.94 | 20.58 | 20.85 | 0.0M |
| 2024-01-31 | 20.33 | 20.60 | 20.33 | 20.50 | 0.0M |
| 2024-01-30 | 19.98 | 19.98 | 19.98 | 19.98 | 0.0M |
| 2024-01-29 | 19.96 | 20.43 | 19.91 | 19.91 | 0.0M |
| 2024-01-26 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0M |
| 2024-01-25 | 19.64 | 19.95 | 19.60 | 19.60 | 0.0M |
| 2024-01-24 | 18.79 | 19.50 | 18.79 | 19.50 | 0.0M |
| 2024-01-23 | 18.36 | 18.67 | 18.31 | 18.67 | 0.0M |
| 2024-01-22 | 18.21 | 18.21 | 18.21 | 18.21 | 0.0M |
| 2024-01-19 | 18.50 | 18.85 | 18.50 | 18.85 | 0.0M |
| 2024-01-18 | 18.83 | 19.04 | 18.83 | 19.01 | 0.0M |
| 2024-01-17 | 18.40 | 18.48 | 18.40 | 18.48 | 0.0M |
| 2024-01-16 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0M |
| 2024-01-15 | 19.16 | 19.20 | 19.16 | 19.20 | 0.0M |
| 2024-01-12 | 18.78 | 19.20 | 18.78 | 19.20 | 0.0M |
| 2024-01-11 | 18.92 | 19.30 | 18.71 | 18.82 | 0.0M |
| 2024-01-09 | 18.74 | 18.81 | 18.62 | 18.62 | 0.0M |
| 2024-01-08 | 19.03 | 19.03 | 18.65 | 18.65 | 0.0M |
| 2024-01-05 | 18.78 | 18.79 | 18.73 | 18.79 | 0.0M |
| 2024-01-04 | 18.82 | 18.96 | 18.82 | 18.96 | 0.0M |
| 2024-01-03 | 19.08 | 19.08 | 18.45 | 18.45 | 0.0M |
| 2024-01-02 | 19.42 | 19.42 | 19.11 | 19.22 | 0.0M |