24.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 26.40 | 26.40 | 26.20 | 26.20 | 0.0M |
| 2024-12-27 | 26.80 | 26.80 | 26.40 | 26.40 | 0.0M |
| 2024-12-23 | 26.80 | 26.80 | 26.60 | 26.60 | 0.0M |
| 2024-12-20 | 26.40 | 26.60 | 26.40 | 26.60 | 0.0M |
| 2024-12-19 | 26.60 | 26.80 | 26.40 | 26.40 | 0.0M |
| 2024-12-18 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-12-17 | 28.20 | 28.20 | 28.00 | 28.00 | 0.0M |
| 2024-12-16 | 28.20 | 28.40 | 28.00 | 28.40 | 0.0M |
| 2024-12-13 | 28.80 | 28.80 | 28.40 | 28.40 | 0.0M |
| 2024-12-12 | 28.20 | 28.60 | 28.20 | 28.60 | 0.0M |
| 2024-12-11 | 28.40 | 28.40 | 28.20 | 28.20 | 0.0M |
| 2024-12-10 | 29.00 | 29.20 | 27.80 | 28.00 | 0.0M |
| 2024-12-09 | 29.60 | 29.60 | 29.00 | 29.00 | 0.0M |
| 2024-12-06 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-12-05 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-12-04 | 29.40 | 30.20 | 29.40 | 30.20 | 0.0M |
| 2024-12-03 | 29.40 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-12-02 | 29.40 | 29.60 | 29.20 | 29.40 | 0.0M |
| 2024-11-29 | 29.20 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-11-28 | 29.40 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-11-27 | 29.40 | 29.40 | 29.00 | 29.00 | 0.0M |
| 2024-11-26 | 29.20 | 29.20 | 29.00 | 29.00 | 0.0M |
| 2024-11-25 | 28.80 | 29.20 | 28.80 | 29.20 | 0.0M |
| 2024-11-22 | 28.40 | 29.20 | 28.40 | 29.20 | 0.0M |
| 2024-11-21 | 28.00 | 28.20 | 27.60 | 28.00 | 0.0M |
| 2024-11-20 | 27.60 | 27.60 | 27.40 | 27.40 | 0.0M |
| 2024-11-19 | 27.60 | 27.60 | 27.20 | 27.40 | 0.0M |
| 2024-11-18 | 28.00 | 28.00 | 27.60 | 27.60 | 0.0M |
| 2024-11-15 | 28.20 | 28.20 | 28.00 | 28.00 | 0.0M |
| 2024-11-14 | 29.00 | 29.00 | 28.60 | 28.60 | 0.0M |
| 2024-11-13 | 28.80 | 29.20 | 28.60 | 29.20 | 0.0M |
| 2024-11-12 | 28.60 | 28.80 | 28.60 | 28.60 | 0.0M |
| 2024-11-11 | 27.60 | 28.60 | 27.60 | 28.60 | 0.0M |
| 2024-11-08 | 27.60 | 27.80 | 27.40 | 27.60 | 0.0M |
| 2024-11-07 | 27.00 | 27.20 | 26.80 | 27.20 | 0.0M |
| 2024-11-06 | 26.80 | 27.20 | 26.60 | 27.00 | 0.0M |
| 2024-11-05 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-11-04 | 25.80 | 26.00 | 25.80 | 25.80 | 0.0M |
| 2024-11-01 | 26.60 | 27.00 | 26.40 | 26.60 | 0.0M |
| 2024-10-31 | 24.80 | 27.60 | 24.80 | 26.80 | 0.0M |
| 2024-10-30 | 25.00 | 25.20 | 25.00 | 25.00 | 0.0M |
| 2024-10-29 | 25.00 | 25.20 | 25.00 | 25.20 | 0.0M |
| 2024-10-28 | 24.60 | 25.00 | 24.60 | 25.00 | 0.0M |
| 2024-10-25 | 24.80 | 24.80 | 24.80 | 24.80 | 0.0M |
| 2024-10-24 | 25.00 | 25.20 | 24.80 | 24.80 | 0.0M |
| 2024-10-23 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2024-10-22 | 24.60 | 25.20 | 24.60 | 25.20 | 0.0M |
| 2024-10-21 | 24.80 | 25.20 | 24.60 | 24.60 | 0.0M |
| 2024-10-18 | 25.80 | 26.20 | 25.20 | 25.20 | 0.0M |
| 2024-10-17 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-10-16 | 25.80 | 26.00 | 25.80 | 26.00 | 0.0M |
| 2024-10-15 | 25.80 | 26.00 | 25.60 | 25.80 | 0.0M |
| 2024-10-14 | 25.40 | 25.60 | 25.20 | 25.60 | 0.0M |
| 2024-10-11 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2024-10-10 | 25.00 | 25.20 | 25.00 | 25.20 | 0.0M |
| 2024-10-09 | 24.80 | 25.20 | 24.80 | 25.20 | 0.0M |
| 2024-10-08 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-10-07 | 24.80 | 25.00 | 24.80 | 24.80 | 0.0M |
| 2024-10-04 | 24.60 | 25.00 | 24.60 | 25.00 | 0.0M |
| 2024-10-03 | 24.20 | 24.40 | 24.20 | 24.20 | 0.0M |
| 2024-10-02 | 24.40 | 24.60 | 24.20 | 24.60 | 0.0M |
| 2024-10-01 | 24.60 | 24.80 | 24.40 | 24.40 | 0.0M |
| 2024-09-30 | 24.60 | 24.60 | 24.20 | 24.40 | 0.0M |
| 2024-09-27 | 24.20 | 24.60 | 24.20 | 24.60 | 0.0M |
| 2024-09-26 | 24.00 | 24.20 | 24.00 | 24.20 | 0.0M |
| 2024-09-25 | 24.40 | 24.40 | 24.20 | 24.20 | 0.0M |
| 2024-09-23 | 23.80 | 24.00 | 23.80 | 24.00 | 0.0M |
| 2024-09-20 | 23.80 | 23.80 | 23.40 | 23.40 | 0.0M |
| 2024-09-19 | 24.20 | 24.20 | 24.00 | 24.00 | 0.0M |
| 2024-09-18 | 23.80 | 24.00 | 23.60 | 24.00 | 0.0M |
| 2024-09-17 | 24.00 | 24.00 | 23.80 | 23.80 | 0.0M |
| 2024-09-16 | 24.00 | 24.00 | 23.60 | 23.60 | 0.0M |
| 2024-09-13 | 23.60 | 23.60 | 23.60 | 23.60 | 0.0M |
| 2024-09-12 | 23.60 | 23.60 | 23.40 | 23.40 | 0.0M |
| 2024-09-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-09-10 | 23.40 | 23.40 | 23.40 | 23.40 | 0.0M |
| 2024-09-09 | 23.00 | 23.20 | 23.00 | 23.20 | 0.0M |
| 2024-09-06 | 23.40 | 23.40 | 23.00 | 23.00 | 0.0M |
| 2024-09-05 | 23.40 | 23.60 | 23.40 | 23.40 | 0.0M |
| 2024-09-04 | 23.40 | 23.60 | 23.40 | 23.60 | 0.0M |
| 2024-09-03 | 23.80 | 24.00 | 23.60 | 23.60 | 0.0M |
| 2024-09-02 | 23.80 | 23.80 | 23.60 | 23.60 | 0.0M |
| 2024-08-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-08-29 | 23.80 | 23.80 | 23.80 | 23.80 | 0.0M |
| 2024-08-28 | 23.60 | 23.60 | 23.20 | 23.60 | 0.0M |
| 2024-08-27 | 23.40 | 23.40 | 23.00 | 23.40 | 0.0M |
| 2024-08-26 | 23.00 | 23.60 | 22.80 | 23.60 | 0.0M |
| 2024-08-23 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-08-22 | 22.60 | 22.60 | 22.60 | 22.60 | 0.0M |
| 2024-08-21 | 23.00 | 23.00 | 22.40 | 22.40 | 0.0M |
| 2024-08-19 | 22.80 | 23.20 | 22.80 | 23.20 | 0.0M |
| 2024-08-16 | 22.60 | 22.80 | 22.60 | 22.80 | 0.0M |
| 2024-08-15 | 22.60 | 22.60 | 22.60 | 22.60 | 0.0M |
| 2024-08-14 | 22.40 | 22.40 | 22.40 | 22.40 | 0.0M |
| 2024-08-13 | 22.60 | 22.60 | 22.40 | 22.40 | 0.0M |
| 2024-08-12 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-08-09 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-08-08 | 22.20 | 22.60 | 22.20 | 22.40 | 0.0M |
| 2024-08-07 | 22.40 | 22.60 | 22.40 | 22.60 | 0.0M |
| 2024-08-06 | 22.80 | 22.80 | 22.40 | 22.40 | 0.0M |
| 2024-08-05 | 21.60 | 22.60 | 21.00 | 22.60 | 0.0M |
| 2024-08-02 | 23.60 | 24.20 | 22.80 | 22.80 | 0.0M |
| 2024-08-01 | 24.20 | 24.40 | 23.60 | 23.80 | 0.0M |
| 2024-07-31 | 24.00 | 24.20 | 24.00 | 24.00 | 0.0M |
| 2024-07-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-07-29 | 24.20 | 24.20 | 24.00 | 24.00 | 0.0M |
| 2024-07-26 | 24.00 | 24.20 | 24.00 | 24.20 | 0.0M |
| 2024-07-25 | 23.20 | 23.40 | 23.00 | 23.20 | 0.0M |
| 2024-07-24 | 23.00 | 23.20 | 23.00 | 23.20 | 0.0M |
| 2024-07-23 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
| 2024-07-22 | 23.60 | 23.80 | 23.20 | 23.20 | 0.0M |
| 2024-07-19 | 23.40 | 23.60 | 23.20 | 23.20 | 0.0M |
| 2024-07-18 | 23.80 | 23.80 | 23.40 | 23.60 | 0.0M |
| 2024-07-17 | 23.20 | 23.60 | 23.20 | 23.60 | 0.0M |
| 2024-07-16 | 23.20 | 23.40 | 23.20 | 23.40 | 0.0M |
| 2024-07-15 | 23.40 | 23.40 | 23.20 | 23.40 | 0.0M |
| 2024-07-12 | 22.80 | 23.20 | 22.80 | 23.20 | 0.0M |
| 2024-07-11 | 23.00 | 23.00 | 22.80 | 22.80 | 0.0M |
| 2024-07-10 | 22.20 | 22.20 | 22.20 | 22.20 | 0.0M |
| 2024-07-09 | 22.20 | 22.20 | 22.20 | 22.20 | 0.0M |
| 2024-07-05 | 22.60 | 22.60 | 22.60 | 22.60 | 0.0M |
| 2024-07-04 | 23.00 | 23.00 | 22.80 | 22.80 | 0.0M |
| 2024-07-03 | 23.20 | 23.20 | 23.00 | 23.00 | 0.0M |
| 2024-07-02 | 23.00 | 23.20 | 22.80 | 22.80 | 0.0M |
| 2024-07-01 | 23.40 | 23.40 | 23.00 | 23.40 | 0.0M |
| 2024-06-28 | 23.20 | 23.20 | 23.00 | 23.00 | 0.0M |
| 2024-06-27 | 22.60 | 23.00 | 22.60 | 23.00 | 0.0M |
| 2024-06-26 | 22.60 | 22.60 | 22.40 | 22.60 | 0.0M |
| 2024-06-25 | 22.40 | 22.60 | 22.40 | 22.60 | 0.0M |
| 2024-06-24 | 22.60 | 22.60 | 22.20 | 22.40 | 0.0M |
| 2024-06-21 | 22.40 | 22.60 | 22.40 | 22.60 | 0.0M |
| 2024-06-20 | 22.00 | 22.00 | 21.60 | 22.00 | 0.0M |
| 2024-06-18 | 22.20 | 22.20 | 21.60 | 21.80 | 0.0M |
| 2024-06-17 | 22.40 | 22.40 | 22.40 | 22.40 | 0.0M |
| 2024-06-14 | 22.80 | 23.00 | 22.60 | 22.60 | 0.0M |
| 2024-06-13 | 23.00 | 23.00 | 22.80 | 22.80 | 0.0M |
| 2024-06-12 | 22.80 | 23.00 | 22.80 | 22.80 | 0.0M |
| 2024-06-11 | 22.80 | 22.80 | 22.40 | 22.60 | 0.0M |
| 2024-06-10 | 22.80 | 22.80 | 22.60 | 22.60 | 0.0M |
| 2024-06-07 | 23.00 | 23.00 | 21.80 | 22.40 | 0.0M |
| 2024-06-06 | 23.40 | 23.40 | 23.20 | 23.20 | 0.0M |
| 2024-06-05 | 22.80 | 23.40 | 22.80 | 23.20 | 0.0M |
| 2024-06-04 | 22.60 | 23.00 | 22.60 | 22.80 | 0.0M |
| 2024-06-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-05-31 | 22.80 | 22.80 | 22.60 | 22.80 | 0.0M |
| 2024-05-30 | 22.60 | 22.80 | 22.60 | 22.80 | 0.0M |
| 2024-05-29 | 22.60 | 22.80 | 22.40 | 22.80 | 0.0M |
| 2024-05-28 | 23.00 | 23.00 | 22.80 | 22.80 | 0.0M |
| 2024-05-27 | 22.80 | 22.80 | 22.80 | 22.80 | 0.0M |
| 2024-05-24 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-05-23 | 23.20 | 23.40 | 22.60 | 22.60 | 0.0M |
| 2024-05-22 | 23.00 | 23.20 | 23.00 | 23.00 | 0.0M |
| 2024-05-21 | 22.40 | 22.80 | 22.40 | 22.80 | 0.0M |
| 2024-05-20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-05-17 | 23.20 | 23.20 | 22.60 | 22.80 | 0.0M |
| 2024-05-16 | 23.00 | 23.00 | 22.80 | 23.00 | 0.0M |
| 2024-05-15 | 23.00 | 23.00 | 22.60 | 23.00 | 0.0M |
| 2024-05-14 | 22.20 | 22.60 | 22.00 | 22.60 | 0.0M |
| 2024-05-13 | 21.60 | 22.20 | 21.40 | 22.20 | 0.0M |
| 2024-05-10 | 19.90 | 21.80 | 19.60 | 21.80 | 0.0M |
| 2024-05-09 | 18.60 | 18.60 | 18.60 | 18.60 | 0.0M |
| 2024-05-08 | 18.50 | 18.50 | 18.40 | 18.40 | 0.0M |
| 2024-05-07 | 18.30 | 18.30 | 18.20 | 18.20 | 0.0M |
| 2024-05-06 | 18.60 | 18.70 | 18.30 | 18.30 | 0.0M |
| 2024-05-03 | 18.40 | 18.50 | 18.30 | 18.50 | 0.0M |
| 2024-05-02 | 18.70 | 18.80 | 18.40 | 18.40 | 0.0M |
| 2024-04-30 | 19.30 | 19.30 | 19.20 | 19.20 | 0.0M |
| 2024-04-29 | 19.30 | 19.50 | 19.20 | 19.30 | 0.0M |
| 2024-04-26 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
| 2024-04-25 | 19.10 | 19.10 | 19.00 | 19.00 | 0.0M |
| 2024-04-24 | 19.40 | 19.50 | 19.20 | 19.20 | 0.0M |
| 2024-04-23 | 19.20 | 19.20 | 19.20 | 19.20 | 0.0M |
| 2024-04-22 | 19.50 | 19.50 | 19.20 | 19.20 | 0.0M |
| 2024-04-19 | 18.90 | 19.40 | 18.90 | 19.30 | 0.0M |
| 2024-04-18 | 19.10 | 19.20 | 19.10 | 19.20 | 0.0M |
| 2024-04-17 | 19.20 | 19.30 | 19.20 | 19.30 | 0.0M |
| 2024-04-16 | 19.30 | 19.30 | 19.10 | 19.30 | 0.0M |
| 2024-04-15 | 19.60 | 19.60 | 19.60 | 19.60 | 0.0M |
| 2024-04-11 | 20.40 | 20.40 | 19.60 | 19.60 | 0.0M |
| 2024-04-10 | 21.00 | 21.00 | 20.80 | 20.80 | 0.0M |
| 2024-04-09 | 20.40 | 20.40 | 20.20 | 20.40 | 0.0M |
| 2024-04-08 | 20.60 | 20.60 | 20.60 | 20.60 | 0.0M |
| 2024-04-05 | 20.40 | 20.60 | 20.20 | 20.40 | 0.0M |
| 2024-04-04 | 20.40 | 20.40 | 20.40 | 20.40 | 0.0M |
| 2024-04-02 | 20.60 | 20.60 | 20.20 | 20.40 | 0.0M |
| 2024-03-27 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0M |
| 2024-03-26 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
| 2024-03-25 | 20.34 | 20.54 | 20.28 | 20.28 | 0.0M |
| 2024-03-22 | 20.36 | 20.48 | 20.36 | 20.48 | 0.0M |
| 2024-03-21 | 19.87 | 20.12 | 19.87 | 20.12 | 0.0M |
| 2024-03-20 | 19.63 | 19.87 | 19.60 | 19.60 | 0.0M |
| 2024-03-19 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0M |
| 2024-03-18 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0M |
| 2024-03-15 | 19.81 | 19.96 | 19.76 | 19.85 | 0.0M |
| 2024-03-14 | 20.12 | 20.12 | 19.92 | 19.92 | 0.0M |
| 2024-03-13 | 20.18 | 20.18 | 20.18 | 20.18 | 0.0M |
| 2024-03-12 | 19.98 | 20.32 | 19.92 | 20.24 | 0.0M |
| 2024-03-11 | 20.06 | 20.32 | 20.06 | 20.14 | 0.0M |
| 2024-03-08 | 19.95 | 20.30 | 19.95 | 20.30 | 0.0M |
| 2024-03-07 | 19.71 | 19.96 | 19.61 | 19.78 | 0.0M |
| 2024-03-06 | 19.54 | 19.63 | 19.51 | 19.63 | 0.0M |
| 2024-03-05 | 19.46 | 19.55 | 19.46 | 19.55 | 0.0M |
| 2024-03-04 | 20.02 | 20.12 | 19.90 | 20.02 | 0.0M |
| 2024-03-01 | 19.84 | 20.10 | 19.75 | 20.10 | 0.0M |
| 2024-02-29 | 19.81 | 19.86 | 19.81 | 19.86 | 0.0M |
| 2024-02-28 | 19.64 | 19.64 | 19.62 | 19.62 | 0.0M |
| 2024-02-27 | 19.70 | 19.78 | 19.70 | 19.76 | 0.0M |
| 2024-02-26 | 20.52 | 20.52 | 20.28 | 20.28 | 0.0M |
| 2024-02-23 | 19.98 | 20.16 | 19.98 | 20.16 | 0.0M |
| 2024-02-22 | 19.81 | 20.20 | 19.81 | 20.20 | 0.0M |
| 2024-02-21 | 19.84 | 19.84 | 19.84 | 19.84 | 0.0M |
| 2024-02-20 | 19.87 | 20.20 | 19.87 | 20.20 | 0.0M |
| 2024-02-19 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0M |
| 2024-02-16 | 19.80 | 19.80 | 19.64 | 19.64 | 0.0M |
| 2024-02-15 | 19.88 | 19.91 | 19.69 | 19.87 | 0.0M |
| 2024-02-14 | 20.12 | 20.12 | 19.82 | 19.82 | 0.0M |
| 2024-02-13 | 20.30 | 20.30 | 19.94 | 19.94 | 0.0M |
| 2024-02-12 | 19.67 | 20.28 | 19.67 | 20.28 | 0.0M |
| 2024-02-09 | 19.50 | 19.54 | 19.50 | 19.50 | 0.0M |
| 2024-02-08 | 19.30 | 19.51 | 19.30 | 19.51 | 0.0M |
| 2024-02-07 | 19.03 | 19.56 | 19.03 | 19.56 | 0.0M |
| 2024-02-06 | 19.59 | 19.69 | 19.47 | 19.69 | 0.0M |
| 2024-02-05 | 19.75 | 19.97 | 19.60 | 19.69 | 0.0M |
| 2024-02-02 | 21.32 | 21.32 | 17.68 | 19.24 | 0.0M |
| 2024-02-01 | 21.98 | 22.12 | 21.70 | 22.12 | 0.0M |
| 2024-01-31 | 21.92 | 21.92 | 21.74 | 21.74 | 0.0M |
| 2024-01-30 | 22.16 | 22.42 | 22.06 | 22.06 | 0.0M |
| 2024-01-29 | 21.90 | 22.30 | 21.90 | 22.30 | 0.0M |
| 2024-01-26 | 21.92 | 21.92 | 21.70 | 21.70 | 0.0M |
| 2024-01-25 | 21.88 | 22.00 | 21.86 | 22.00 | 0.0M |
| 2024-01-24 | 21.70 | 21.70 | 21.60 | 21.60 | 0.0M |
| 2024-01-23 | 21.82 | 21.84 | 21.76 | 21.84 | 0.0M |
| 2024-01-22 | 21.78 | 21.80 | 21.74 | 21.74 | 0.0M |
| 2024-01-19 | 21.36 | 21.50 | 21.36 | 21.50 | 0.0M |
| 2024-01-18 | 21.02 | 21.08 | 21.02 | 21.08 | 0.0M |
| 2024-01-17 | 20.84 | 20.84 | 20.84 | 20.84 | 0.0M |
| 2024-01-16 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0M |
| 2024-01-15 | 20.98 | 21.18 | 20.98 | 21.18 | 0.0M |
| 2024-01-12 | 20.98 | 21.34 | 20.88 | 21.12 | 0.0M |
| 2024-01-11 | 20.96 | 21.00 | 20.86 | 20.86 | 0.0M |
| 2024-01-10 | 20.78 | 20.78 | 20.66 | 20.66 | 0.0M |
| 2024-01-08 | 20.40 | 20.46 | 20.40 | 20.46 | 0.0M |
| 2024-01-05 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0M |
| 2024-01-04 | 20.50 | 20.50 | 20.50 | 20.50 | 0.0M |
| 2024-01-03 | 20.64 | 20.64 | 20.64 | 20.64 | 0.0M |
| 2024-01-02 | 20.62 | 20.80 | 20.62 | 20.64 | 0.0M |