37.28
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 33.40 | 34.16 | 32.65 | 32.90 | 4.1M |
| 2024-12-30 | 32.25 | 33.94 | 31.48 | 33.40 | 5.9M |
| 2024-12-27 | 33.33 | 33.40 | 32.12 | 32.50 | 5.3M |
| 2024-12-26 | 31.08 | 33.84 | 30.98 | 32.99 | 6.9M |
| 2024-12-25 | 30.80 | 31.67 | 29.71 | 31.21 | 4.7M |
| 2024-12-24 | 32.58 | 32.63 | 30.50 | 31.12 | 3.1M |
| 2024-12-23 | 34.47 | 34.80 | 31.50 | 31.57 | 5.5M |
| 2024-12-20 | 32.33 | 35.46 | 31.60 | 33.99 | 7.8M |
| 2024-12-19 | 32.00 | 33.88 | 30.40 | 32.49 | 7.4M |
| 2024-12-18 | 32.20 | 32.80 | 31.82 | 32.28 | 3.1M |
| 2024-12-17 | 33.85 | 34.35 | 31.97 | 31.98 | 4.4M |
| 2024-12-16 | 35.08 | 35.09 | 32.86 | 33.70 | 5.3M |
| 2024-12-13 | 33.00 | 35.41 | 32.90 | 35.01 | 9.6M |
| 2024-12-12 | 33.75 | 34.88 | 33.40 | 33.40 | 6.5M |
| 2024-12-11 | 33.08 | 34.00 | 32.63 | 33.59 | 3.7M |
| 2024-12-10 | 36.51 | 36.61 | 32.69 | 32.95 | 7.9M |
| 2024-12-09 | 32.01 | 34.88 | 31.50 | 34.48 | 8.8M |
| 2024-12-06 | 32.80 | 33.11 | 31.79 | 32.34 | 4.8M |
| 2024-12-05 | 32.21 | 32.88 | 32.00 | 32.70 | 3.9M |
| 2024-12-04 | 33.66 | 34.66 | 32.00 | 32.40 | 7.6M |
| 2024-12-03 | 35.03 | 36.45 | 33.54 | 33.90 | 7.8M |
| 2024-12-02 | 33.98 | 35.00 | 33.45 | 34.80 | 11.6M |
| 2024-11-29 | 30.50 | 35.88 | 30.03 | 33.43 | 14.6M |
| 2024-11-28 | 32.09 | 32.38 | 30.27 | 30.90 | 10.6M |
| 2024-11-27 | 26.90 | 32.40 | 26.61 | 32.40 | 15.2M |
| 2024-11-26 | 28.31 | 28.38 | 26.99 | 27.00 | 2.2M |
| 2024-11-25 | 28.05 | 28.60 | 27.37 | 27.88 | 2.5M |
| 2024-11-22 | 29.56 | 29.56 | 28.25 | 28.33 | 3.7M |
| 2024-11-21 | 29.90 | 30.25 | 28.82 | 29.30 | 3.6M |
| 2024-11-20 | 28.82 | 30.00 | 28.21 | 29.80 | 4.8M |
| 2024-11-19 | 27.26 | 29.80 | 27.26 | 28.81 | 5.8M |
| 2024-11-18 | 27.84 | 28.48 | 26.60 | 26.97 | 4.6M |
| 2024-11-15 | 26.70 | 28.51 | 26.70 | 27.52 | 5.4M |
| 2024-11-14 | 28.98 | 30.63 | 27.10 | 27.66 | 9.6M |
| 2024-11-13 | 28.01 | 29.28 | 27.50 | 29.14 | 7.1M |
| 2024-11-12 | 30.00 | 30.00 | 27.07 | 27.42 | 8.1M |
| 2024-11-11 | 28.00 | 31.42 | 27.50 | 29.51 | 14.4M |
| 2024-11-08 | 25.46 | 26.66 | 25.43 | 26.58 | 5.7M |
| 2024-11-07 | 24.69 | 25.68 | 24.42 | 25.46 | 4.9M |
| 2024-11-06 | 24.27 | 25.06 | 24.02 | 24.69 | 5.8M |
| 2024-11-05 | 22.99 | 24.16 | 22.88 | 24.05 | 4.5M |
| 2024-11-04 | 22.00 | 23.66 | 21.99 | 23.09 | 3.8M |
| 2024-11-01 | 23.90 | 24.25 | 22.18 | 22.20 | 5.4M |
| 2024-10-31 | 22.07 | 23.69 | 21.88 | 23.49 | 7.0M |
| 2024-10-30 | 21.30 | 22.89 | 21.14 | 21.94 | 4.4M |
| 2024-10-29 | 22.12 | 22.25 | 21.31 | 21.34 | 4.4M |
| 2024-10-28 | 22.50 | 22.52 | 21.51 | 21.97 | 5.8M |
| 2024-10-25 | 22.33 | 23.44 | 22.01 | 22.99 | 5.8M |
| 2024-10-24 | 22.78 | 23.34 | 21.83 | 22.16 | 8.1M |
| 2024-10-23 | 21.80 | 23.36 | 21.80 | 22.66 | 8.3M |
| 2024-10-22 | 21.21 | 21.68 | 20.80 | 21.57 | 3.8M |
| 2024-10-21 | 20.39 | 21.79 | 20.39 | 21.23 | 5.7M |
| 2024-10-18 | 19.14 | 20.55 | 19.09 | 20.26 | 4.1M |
| 2024-10-17 | 19.05 | 19.53 | 19.01 | 19.11 | 2.4M |
| 2024-10-16 | 18.87 | 19.36 | 18.75 | 19.00 | 2.1M |
| 2024-10-15 | 19.28 | 19.76 | 19.00 | 19.00 | 2.7M |
| 2024-10-14 | 19.09 | 19.36 | 18.45 | 19.36 | 3.0M |
| 2024-10-11 | 20.28 | 20.28 | 18.70 | 18.88 | 3.5M |
| 2024-10-10 | 20.40 | 20.88 | 20.06 | 20.10 | 3.5M |
| 2024-10-09 | 22.01 | 22.01 | 19.88 | 20.01 | 6.0M |
| 2024-10-08 | 23.34 | 23.37 | 20.71 | 22.55 | 9.1M |
| 2024-09-30 | 18.50 | 20.22 | 17.95 | 19.77 | 6.7M |
| 2024-09-27 | 16.92 | 17.52 | 16.90 | 17.52 | 1.6M |
| 2024-09-26 | 16.29 | 16.75 | 16.22 | 16.74 | 1.5M |
| 2024-09-25 | 16.28 | 16.65 | 16.23 | 16.33 | 1.5M |
| 2024-09-24 | 15.72 | 16.34 | 15.53 | 16.27 | 1.5M |
| 2024-09-23 | 15.58 | 15.74 | 15.17 | 15.64 | 0.7M |
| 2024-09-20 | 15.68 | 15.75 | 15.51 | 15.58 | 0.6M |
| 2024-09-19 | 15.46 | 15.81 | 15.32 | 15.70 | 1.2M |
| 2024-09-18 | 15.40 | 15.58 | 15.18 | 15.42 | 1.1M |
| 2024-09-13 | 15.95 | 15.95 | 15.28 | 15.30 | 1.1M |
| 2024-09-12 | 15.96 | 16.18 | 15.79 | 15.79 | 0.8M |
| 2024-09-11 | 16.00 | 16.17 | 15.84 | 15.94 | 0.7M |
| 2024-09-10 | 15.89 | 16.23 | 15.66 | 16.14 | 1.2M |
| 2024-09-09 | 16.05 | 16.15 | 15.82 | 15.88 | 1.1M |
| 2024-09-06 | 16.69 | 16.69 | 15.90 | 15.94 | 1.8M |
| 2024-09-05 | 16.68 | 16.82 | 16.41 | 16.70 | 2.2M |
| 2024-09-04 | 16.47 | 17.36 | 16.14 | 16.69 | 2.5M |
| 2024-09-03 | 16.55 | 16.67 | 16.31 | 16.46 | 0.9M |
| 2024-09-02 | 16.68 | 16.81 | 16.30 | 16.31 | 1.2M |
| 2024-08-30 | 16.31 | 16.96 | 16.31 | 16.68 | 1.4M |
| 2024-08-29 | 15.95 | 16.44 | 15.79 | 16.34 | 1.0M |
| 2024-08-28 | 15.82 | 16.14 | 15.70 | 16.00 | 0.8M |
| 2024-08-27 | 16.15 | 16.27 | 15.68 | 15.82 | 0.8M |
| 2024-08-26 | 15.87 | 16.32 | 15.87 | 16.22 | 1.1M |
| 2024-08-23 | 16.02 | 16.16 | 15.76 | 15.87 | 1.0M |
| 2024-08-22 | 16.50 | 16.54 | 16.06 | 16.08 | 0.9M |
| 2024-08-21 | 16.44 | 16.67 | 16.28 | 16.39 | 0.9M |
| 2024-08-20 | 16.68 | 16.96 | 16.40 | 16.46 | 1.2M |
| 2024-08-19 | 16.99 | 17.15 | 16.70 | 16.79 | 1.7M |
| 2024-08-16 | 16.90 | 17.24 | 16.77 | 17.02 | 1.2M |
| 2024-08-15 | 16.53 | 17.06 | 16.53 | 16.78 | 1.0M |
| 2024-08-14 | 16.70 | 16.78 | 16.58 | 16.66 | 0.7M |
| 2024-08-13 | 16.50 | 16.77 | 16.26 | 16.77 | 0.9M |
| 2024-08-12 | 16.50 | 16.67 | 16.27 | 16.36 | 0.8M |
| 2024-08-09 | 16.78 | 16.87 | 16.56 | 16.56 | 1.0M |
| 2024-08-08 | 16.66 | 16.77 | 16.23 | 16.62 | 0.9M |
| 2024-08-07 | 16.61 | 16.85 | 16.53 | 16.64 | 0.9M |
| 2024-08-06 | 16.65 | 16.87 | 16.39 | 16.59 | 0.9M |
| 2024-08-05 | 16.97 | 17.12 | 16.36 | 16.38 | 1.5M |
| 2024-08-02 | 17.50 | 17.72 | 17.09 | 17.15 | 1.3M |
| 2024-08-01 | 17.37 | 17.73 | 17.37 | 17.59 | 1.2M |
| 2024-07-31 | 16.59 | 17.52 | 16.55 | 17.50 | 1.7M |
| 2024-07-30 | 16.58 | 16.79 | 16.37 | 16.69 | 0.8M |
| 2024-07-29 | 16.52 | 16.95 | 16.47 | 16.54 | 1.0M |
| 2024-07-26 | 16.08 | 16.75 | 16.08 | 16.61 | 1.3M |
| 2024-07-25 | 16.05 | 16.38 | 15.85 | 16.16 | 1.1M |
| 2024-07-24 | 16.70 | 16.83 | 16.16 | 16.16 | 1.7M |
| 2024-07-23 | 17.50 | 17.54 | 16.70 | 16.70 | 1.7M |
| 2024-07-22 | 17.28 | 17.88 | 17.22 | 17.42 | 1.7M |
| 2024-07-19 | 16.65 | 17.51 | 16.61 | 17.32 | 1.9M |
| 2024-07-18 | 17.05 | 17.12 | 16.25 | 16.82 | 2.1M |
| 2024-07-17 | 17.59 | 17.60 | 17.10 | 17.13 | 1.0M |
| 2024-07-16 | 17.31 | 17.69 | 17.06 | 17.60 | 1.5M |
| 2024-07-15 | 17.73 | 17.97 | 17.26 | 17.33 | 1.4M |
| 2024-07-12 | 17.89 | 18.02 | 17.79 | 17.85 | 1.4M |
| 2024-07-11 | 17.69 | 18.09 | 17.55 | 18.05 | 1.6M |
| 2024-07-10 | 17.55 | 17.86 | 17.32 | 17.44 | 1.5M |
| 2024-07-09 | 16.55 | 17.59 | 16.40 | 17.57 | 2.3M |
| 2024-07-08 | 17.12 | 17.26 | 16.56 | 16.64 | 1.4M |
| 2024-07-05 | 16.76 | 17.22 | 16.38 | 17.10 | 1.7M |
| 2024-07-04 | 17.87 | 17.87 | 16.74 | 16.84 | 2.4M |
| 2024-07-03 | 17.81 | 17.96 | 17.45 | 17.67 | 1.8M |
| 2024-07-02 | 18.18 | 18.22 | 17.63 | 17.81 | 1.8M |
| 2024-07-01 | 18.95 | 19.07 | 17.86 | 18.25 | 3.7M |
| 2024-06-28 | 18.55 | 19.39 | 18.33 | 18.95 | 2.9M |
| 2024-06-27 | 19.10 | 19.34 | 18.43 | 18.46 | 2.3M |
| 2024-06-26 | 18.32 | 19.20 | 17.91 | 19.11 | 3.3M |
| 2024-06-25 | 18.84 | 18.84 | 17.80 | 18.13 | 3.5M |
| 2024-06-24 | 19.42 | 20.25 | 18.56 | 18.69 | 5.1M |
| 2024-06-21 | 19.28 | 19.63 | 18.83 | 19.63 | 3.9M |
| 2024-06-20 | 19.17 | 20.12 | 19.17 | 19.28 | 5.1M |
| 2024-06-19 | 19.16 | 19.36 | 18.70 | 19.17 | 2.7M |
| 2024-06-18 | 19.28 | 19.39 | 19.04 | 19.16 | 2.3M |
| 2024-06-17 | 19.10 | 19.40 | 18.68 | 19.22 | 3.1M |
| 2024-06-14 | 19.45 | 19.55 | 19.01 | 19.10 | 3.9M |
| 2024-06-13 | 18.73 | 19.79 | 18.73 | 19.29 | 5.8M |
| 2024-06-12 | 18.90 | 18.97 | 18.42 | 18.74 | 3.6M |
| 2024-06-11 | 17.05 | 18.96 | 16.66 | 18.77 | 4.8M |
| 2024-06-07 | 16.62 | 17.23 | 16.55 | 16.89 | 2.1M |
| 2024-06-06 | 17.21 | 17.88 | 16.37 | 16.53 | 3.0M |
| 2024-06-05 | 17.80 | 17.80 | 17.36 | 17.40 | 1.5M |
| 2024-06-04 | 18.49 | 18.50 | 17.36 | 17.72 | 2.8M |
| 2024-06-03 | 19.06 | 19.27 | 18.33 | 18.53 | 2.4M |
| 2024-05-31 | 18.87 | 19.30 | 18.80 | 19.12 | 1.9M |
| 2024-05-30 | 18.46 | 18.94 | 18.20 | 18.88 | 2.0M |
| 2024-05-29 | 18.30 | 18.85 | 18.30 | 18.47 | 1.4M |
| 2024-05-28 | 18.28 | 18.95 | 18.25 | 18.47 | 1.8M |
| 2024-05-27 | 18.25 | 18.50 | 17.65 | 18.48 | 1.8M |
| 2024-05-24 | 18.66 | 18.83 | 18.17 | 18.23 | 1.0M |
| 2024-05-23 | 19.02 | 19.07 | 18.60 | 18.66 | 1.3M |
| 2024-05-22 | 18.70 | 19.09 | 18.70 | 19.07 | 1.3M |
| 2024-05-21 | 18.75 | 19.01 | 18.56 | 18.80 | 1.1M |
| 2024-05-20 | 18.85 | 19.04 | 18.65 | 18.74 | 1.1M |
| 2024-05-17 | 18.30 | 18.80 | 18.09 | 18.76 | 1.4M |
| 2024-05-16 | 18.05 | 18.61 | 18.03 | 18.25 | 1.3M |
| 2024-05-15 | 18.26 | 18.38 | 17.94 | 17.99 | 1.1M |
| 2024-05-14 | 18.13 | 18.45 | 18.12 | 18.27 | 0.9M |
| 2024-05-13 | 18.84 | 18.84 | 18.07 | 18.17 | 1.6M |
| 2024-05-10 | 19.20 | 19.20 | 18.76 | 18.90 | 1.3M |
| 2024-05-09 | 18.77 | 19.24 | 18.67 | 19.11 | 1.1M |
| 2024-05-08 | 19.11 | 19.23 | 18.74 | 18.82 | 1.2M |
| 2024-05-07 | 19.16 | 19.30 | 19.02 | 19.11 | 1.2M |
| 2024-05-06 | 18.75 | 19.28 | 18.75 | 19.16 | 2.2M |
| 2024-04-30 | 18.40 | 18.61 | 18.26 | 18.55 | 1.9M |
| 2024-04-29 | 17.70 | 18.55 | 17.60 | 18.53 | 1.8M |
| 2024-04-26 | 17.11 | 17.87 | 17.02 | 17.79 | 1.6M |
| 2024-04-25 | 17.20 | 17.54 | 17.00 | 17.14 | 1.3M |
| 2024-04-24 | 16.98 | 17.35 | 16.89 | 17.22 | 1.1M |
| 2024-04-23 | 16.94 | 17.03 | 16.72 | 16.89 | 1.3M |
| 2024-04-22 | 16.52 | 16.95 | 16.22 | 16.70 | 0.9M |
| 2024-04-19 | 17.08 | 17.10 | 16.66 | 16.81 | 1.2M |
| 2024-04-18 | 16.83 | 17.67 | 16.66 | 17.25 | 1.6M |
| 2024-04-17 | 16.20 | 16.90 | 16.09 | 16.82 | 1.7M |
| 2024-04-16 | 16.80 | 17.13 | 15.97 | 15.97 | 2.3M |
| 2024-04-15 | 17.85 | 18.13 | 16.83 | 17.06 | 1.8M |
| 2024-04-12 | 17.82 | 18.36 | 17.82 | 17.85 | 1.1M |
| 2024-04-11 | 17.93 | 18.32 | 17.79 | 17.86 | 1.3M |
| 2024-04-10 | 18.65 | 18.65 | 17.80 | 18.00 | 1.7M |
| 2024-04-09 | 18.53 | 18.81 | 18.40 | 18.63 | 1.6M |
| 2024-04-08 | 19.57 | 19.74 | 18.35 | 18.37 | 2.3M |
| 2024-04-03 | 19.60 | 20.09 | 19.40 | 19.84 | 3.2M |
| 2024-04-02 | 19.96 | 19.96 | 19.23 | 19.69 | 2.1M |
| 2024-04-01 | 19.19 | 20.50 | 19.13 | 19.99 | 3.0M |
| 2024-03-29 | 18.69 | 18.95 | 18.47 | 18.91 | 1.2M |
| 2024-03-28 | 18.14 | 18.95 | 18.02 | 18.69 | 1.3M |
| 2024-03-27 | 18.83 | 18.83 | 18.02 | 18.02 | 1.1M |
| 2024-03-26 | 19.03 | 19.35 | 18.35 | 18.70 | 2.0M |
| 2024-03-25 | 19.90 | 20.18 | 19.08 | 19.13 | 1.6M |
| 2024-03-22 | 20.39 | 20.52 | 19.88 | 20.04 | 1.2M |
| 2024-03-21 | 20.66 | 20.84 | 20.09 | 20.37 | 1.2M |
| 2024-03-20 | 20.58 | 20.76 | 20.33 | 20.66 | 1.1M |
| 2024-03-19 | 20.58 | 20.74 | 20.34 | 20.52 | 1.3M |
| 2024-03-18 | 19.88 | 20.57 | 19.88 | 20.57 | 1.8M |
| 2024-03-15 | 19.52 | 19.86 | 19.27 | 19.80 | 1.1M |
| 2024-03-14 | 20.21 | 20.21 | 19.37 | 19.67 | 1.3M |
| 2024-03-13 | 19.77 | 20.35 | 19.68 | 20.12 | 1.8M |
| 2024-03-12 | 19.33 | 19.79 | 19.25 | 19.72 | 1.7M |
| 2024-03-11 | 19.12 | 19.33 | 18.87 | 19.33 | 1.4M |
| 2024-03-08 | 18.80 | 19.15 | 18.70 | 19.06 | 0.9M |
| 2024-03-07 | 19.32 | 19.49 | 18.73 | 18.84 | 1.0M |
| 2024-03-06 | 18.90 | 19.48 | 18.60 | 19.14 | 1.2M |
| 2024-03-05 | 19.24 | 19.36 | 18.83 | 18.90 | 1.2M |
| 2024-03-04 | 19.72 | 19.72 | 18.91 | 19.37 | 1.7M |
| 2024-03-01 | 19.11 | 19.58 | 19.01 | 19.54 | 2.2M |
| 2024-02-29 | 18.15 | 19.18 | 18.11 | 19.11 | 2.6M |
| 2024-02-28 | 20.30 | 20.58 | 18.07 | 18.07 | 3.8M |
| 2024-02-27 | 19.59 | 20.28 | 19.30 | 20.26 | 1.9M |
| 2024-02-26 | 19.43 | 20.14 | 19.22 | 19.76 | 2.8M |
| 2024-02-23 | 19.21 | 19.76 | 19.13 | 19.69 | 1.2M |
| 2024-02-22 | 18.69 | 19.35 | 18.69 | 19.20 | 1.6M |
| 2024-02-21 | 18.33 | 19.30 | 18.14 | 18.68 | 1.2M |
| 2024-02-20 | 18.29 | 18.72 | 17.84 | 18.53 | 1.2M |
| 2024-02-19 | 17.97 | 18.77 | 17.97 | 18.37 | 2.6M |
| 2024-02-08 | 15.50 | 17.91 | 15.33 | 17.77 | 3.1M |
| 2024-02-07 | 15.84 | 16.10 | 14.98 | 15.40 | 3.0M |
| 2024-02-06 | 14.89 | 16.28 | 14.05 | 15.91 | 3.2M |
| 2024-02-05 | 16.91 | 17.20 | 14.98 | 15.21 | 3.3M |
| 2024-02-02 | 18.49 | 19.17 | 16.71 | 17.36 | 2.7M |
| 2024-02-01 | 19.29 | 19.38 | 18.38 | 18.75 | 1.7M |
| 2024-01-31 | 20.36 | 20.76 | 18.98 | 19.25 | 2.0M |
| 2024-01-30 | 21.46 | 21.46 | 20.39 | 20.39 | 1.2M |
| 2024-01-29 | 22.40 | 22.59 | 21.28 | 21.38 | 1.3M |
| 2024-01-26 | 22.39 | 22.69 | 22.18 | 22.29 | 1.2M |
| 2024-01-25 | 21.36 | 22.42 | 21.04 | 22.37 | 1.4M |
| 2024-01-24 | 21.38 | 21.49 | 20.38 | 21.34 | 1.7M |
| 2024-01-23 | 21.40 | 21.51 | 20.87 | 21.34 | 1.7M |
| 2024-01-22 | 22.96 | 23.22 | 21.33 | 21.52 | 1.7M |
| 2024-01-19 | 23.30 | 23.59 | 22.98 | 23.00 | 1.0M |
| 2024-01-18 | 23.34 | 23.69 | 22.50 | 23.35 | 1.7M |
| 2024-01-17 | 24.50 | 24.50 | 23.60 | 23.63 | 1.4M |
| 2024-01-16 | 24.31 | 24.74 | 24.16 | 24.50 | 1.4M |
| 2024-01-15 | 24.31 | 24.71 | 24.00 | 24.36 | 1.4M |
| 2024-01-12 | 25.06 | 25.12 | 24.54 | 24.55 | 1.2M |
| 2024-01-11 | 24.88 | 25.31 | 24.70 | 25.04 | 1.5M |
| 2024-01-10 | 25.22 | 25.40 | 24.50 | 24.89 | 1.6M |
| 2024-01-09 | 25.10 | 25.54 | 24.89 | 25.04 | 1.7M |
| 2024-01-08 | 26.55 | 26.55 | 25.28 | 25.33 | 1.5M |
| 2024-01-05 | 26.96 | 27.16 | 26.19 | 26.30 | 1.2M |
| 2024-01-04 | 27.43 | 27.43 | 26.79 | 27.03 | 1.1M |
| 2024-01-03 | 27.70 | 28.01 | 27.11 | 27.30 | 1.5M |
| 2024-01-02 | 27.11 | 28.28 | 27.05 | 27.83 | 2.8M |