109.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 48.00 | 49.96 | 45.45 | 46.41 | 60.4M |
| 2024-12-30 | 47.95 | 53.98 | 46.73 | 47.75 | 75.4M |
| 2024-12-27 | 44.00 | 46.38 | 42.50 | 45.70 | 63.3M |
| 2024-12-26 | 36.95 | 43.68 | 36.50 | 43.68 | 37.5M |
| 2024-12-25 | 34.35 | 37.75 | 33.72 | 36.40 | 50.7M |
| 2024-12-24 | 35.20 | 36.30 | 33.63 | 34.98 | 51.1M |
| 2024-12-23 | 35.41 | 38.24 | 33.67 | 34.20 | 52.9M |
| 2024-12-20 | 32.22 | 37.76 | 32.22 | 35.47 | 66.2M |
| 2024-12-19 | 30.20 | 35.86 | 30.08 | 34.49 | 73.5M |
| 2024-12-18 | 28.76 | 31.86 | 27.22 | 30.08 | 63.7M |
| 2024-12-17 | 29.60 | 29.92 | 26.76 | 28.23 | 79.5M |
| 2024-12-16 | 26.00 | 28.36 | 25.70 | 28.36 | 48.4M |
| 2024-12-13 | 23.60 | 24.18 | 23.46 | 23.63 | 9.4M |
| 2024-12-12 | 23.92 | 24.65 | 23.66 | 23.89 | 9.7M |
| 2024-12-11 | 23.35 | 23.81 | 23.30 | 23.76 | 6.4M |
| 2024-12-10 | 23.85 | 24.06 | 23.26 | 23.38 | 7.3M |
| 2024-12-09 | 23.41 | 23.51 | 22.91 | 23.22 | 6.0M |
| 2024-12-06 | 23.76 | 23.96 | 23.29 | 23.54 | 8.0M |
| 2024-12-05 | 23.00 | 24.06 | 23.00 | 23.75 | 10.0M |
| 2024-12-04 | 23.70 | 24.58 | 23.19 | 23.34 | 12.1M |
| 2024-12-03 | 23.20 | 23.81 | 23.11 | 23.45 | 9.3M |
| 2024-12-02 | 22.62 | 23.37 | 22.58 | 23.30 | 8.7M |
| 2024-11-29 | 22.21 | 22.95 | 22.05 | 22.61 | 7.0M |
| 2024-11-28 | 22.66 | 22.87 | 22.23 | 22.31 | 6.7M |
| 2024-11-27 | 22.11 | 22.79 | 21.55 | 22.77 | 7.5M |
| 2024-11-26 | 22.37 | 22.72 | 22.21 | 22.33 | 5.9M |
| 2024-11-25 | 22.50 | 22.56 | 21.75 | 22.33 | 7.1M |
| 2024-11-22 | 23.49 | 23.76 | 22.30 | 22.33 | 8.2M |
| 2024-11-21 | 23.59 | 24.00 | 23.10 | 23.59 | 8.9M |
| 2024-11-20 | 23.43 | 23.93 | 23.21 | 23.78 | 8.3M |
| 2024-11-19 | 22.78 | 23.38 | 22.45 | 23.36 | 7.9M |
| 2024-11-18 | 23.52 | 23.72 | 22.35 | 22.54 | 10.1M |
| 2024-11-15 | 24.49 | 24.95 | 23.51 | 23.53 | 10.4M |
| 2024-11-14 | 25.55 | 25.68 | 24.43 | 24.49 | 10.6M |
| 2024-11-13 | 25.35 | 26.08 | 24.82 | 25.60 | 14.0M |
| 2024-11-12 | 26.66 | 26.66 | 25.26 | 25.58 | 19.5M |
| 2024-11-11 | 25.36 | 26.72 | 25.20 | 26.70 | 27.3M |
| 2024-11-08 | 24.98 | 26.15 | 24.98 | 25.20 | 21.4M |
| 2024-11-07 | 24.31 | 25.07 | 24.02 | 24.76 | 14.0M |
| 2024-11-06 | 24.89 | 25.24 | 24.24 | 24.51 | 17.3M |
| 2024-11-05 | 24.54 | 25.19 | 24.42 | 24.88 | 19.8M |
| 2024-11-04 | 24.01 | 24.96 | 24.00 | 24.60 | 13.0M |
| 2024-11-01 | 25.86 | 25.86 | 24.15 | 24.25 | 23.3M |
| 2024-10-31 | 26.26 | 27.30 | 25.69 | 26.11 | 32.3M |
| 2024-10-30 | 24.66 | 28.66 | 24.50 | 26.85 | 46.1M |
| 2024-10-29 | 25.00 | 26.17 | 24.20 | 24.88 | 29.3M |
| 2024-10-28 | 24.69 | 25.85 | 24.32 | 25.57 | 28.6M |
| 2024-10-25 | 24.29 | 25.36 | 24.13 | 24.69 | 23.7M |
| 2024-10-24 | 23.90 | 25.12 | 23.39 | 24.29 | 22.7M |
| 2024-10-23 | 23.51 | 25.50 | 23.33 | 24.24 | 27.5M |
| 2024-10-22 | 25.20 | 25.33 | 23.99 | 24.23 | 32.1M |
| 2024-10-21 | 22.98 | 24.86 | 22.80 | 24.25 | 28.0M |
| 2024-10-18 | 21.64 | 23.52 | 21.55 | 22.97 | 24.2M |
| 2024-10-17 | 21.38 | 22.11 | 21.38 | 21.64 | 12.7M |
| 2024-10-16 | 20.70 | 21.65 | 20.70 | 21.36 | 10.4M |
| 2024-10-15 | 21.40 | 22.29 | 21.06 | 21.22 | 12.8M |
| 2024-10-14 | 20.63 | 21.46 | 20.25 | 21.46 | 11.6M |
| 2024-10-11 | 21.81 | 21.81 | 20.28 | 20.59 | 11.6M |
| 2024-10-10 | 22.52 | 23.08 | 21.62 | 21.99 | 14.0M |
| 2024-10-09 | 24.61 | 24.68 | 21.92 | 22.08 | 24.1M |
| 2024-10-08 | 26.84 | 26.84 | 23.31 | 26.00 | 32.0M |
| 2024-09-30 | 20.25 | 22.62 | 19.99 | 22.47 | 24.8M |
| 2024-09-27 | 18.90 | 19.82 | 18.61 | 19.51 | 14.1M |
| 2024-09-26 | 17.90 | 18.47 | 17.84 | 18.45 | 8.5M |
| 2024-09-25 | 17.99 | 18.41 | 17.88 | 17.89 | 10.3M |
| 2024-09-24 | 17.41 | 17.86 | 17.19 | 17.86 | 8.3M |
| 2024-09-23 | 17.10 | 17.54 | 16.88 | 17.32 | 5.3M |
| 2024-09-20 | 17.28 | 17.39 | 17.01 | 17.12 | 3.5M |
| 2024-09-19 | 17.06 | 17.37 | 16.90 | 17.25 | 4.2M |
| 2024-09-18 | 17.03 | 17.16 | 16.68 | 16.99 | 2.9M |
| 2024-09-13 | 17.36 | 17.59 | 17.02 | 17.03 | 4.4M |
| 2024-09-12 | 17.55 | 17.80 | 17.32 | 17.35 | 4.3M |
| 2024-09-11 | 17.30 | 17.52 | 17.26 | 17.39 | 3.9M |
| 2024-09-10 | 16.79 | 17.63 | 16.62 | 17.40 | 7.4M |
| 2024-09-09 | 16.90 | 16.99 | 16.62 | 16.79 | 3.3M |
| 2024-09-06 | 17.46 | 17.52 | 16.89 | 16.89 | 4.5M |
| 2024-09-05 | 17.22 | 17.62 | 17.22 | 17.50 | 3.9M |
| 2024-09-04 | 17.02 | 17.48 | 16.97 | 17.34 | 4.2M |
| 2024-09-03 | 17.10 | 17.39 | 16.99 | 17.26 | 4.1M |
| 2024-09-02 | 17.77 | 17.85 | 17.01 | 17.03 | 4.9M |
| 2024-08-30 | 17.27 | 18.02 | 17.21 | 17.73 | 7.2M |
| 2024-08-29 | 16.61 | 17.43 | 16.37 | 17.33 | 5.6M |
| 2024-08-28 | 16.71 | 16.98 | 16.61 | 16.80 | 3.7M |
| 2024-08-27 | 17.33 | 17.35 | 16.70 | 16.72 | 6.7M |
| 2024-08-26 | 17.85 | 17.89 | 17.32 | 17.42 | 4.9M |
| 2024-08-23 | 17.61 | 17.95 | 17.41 | 17.75 | 4.1M |
| 2024-08-22 | 18.15 | 18.39 | 17.68 | 17.73 | 5.2M |
| 2024-08-21 | 18.05 | 18.53 | 18.01 | 18.23 | 5.3M |
| 2024-08-20 | 18.35 | 18.70 | 18.13 | 18.20 | 8.5M |
| 2024-08-19 | 17.96 | 19.41 | 17.88 | 18.52 | 15.1M |
| 2024-08-16 | 17.70 | 18.17 | 17.70 | 17.96 | 7.4M |
| 2024-08-15 | 17.30 | 17.85 | 17.22 | 17.69 | 5.5M |
| 2024-08-14 | 17.55 | 17.69 | 17.45 | 17.45 | 4.0M |
| 2024-08-13 | 17.37 | 17.44 | 17.18 | 17.42 | 3.1M |
| 2024-08-12 | 17.33 | 17.54 | 17.10 | 17.17 | 4.3M |
| 2024-08-09 | 17.88 | 18.00 | 17.41 | 17.42 | 4.9M |
| 2024-08-08 | 17.79 | 18.15 | 17.61 | 17.67 | 6.1M |
| 2024-08-07 | 17.80 | 18.38 | 17.75 | 17.94 | 7.8M |
| 2024-08-06 | 17.50 | 17.67 | 17.30 | 17.58 | 4.8M |
| 2024-08-05 | 17.69 | 18.07 | 17.22 | 17.25 | 8.0M |
| 2024-08-02 | 18.38 | 18.58 | 18.02 | 18.02 | 7.9M |
| 2024-08-01 | 18.85 | 19.39 | 18.62 | 18.66 | 10.8M |
| 2024-07-31 | 19.01 | 19.97 | 18.68 | 19.02 | 16.2M |
| 2024-07-30 | 17.78 | 18.07 | 17.53 | 17.85 | 4.2M |
| 2024-07-29 | 17.85 | 18.06 | 17.72 | 17.92 | 3.9M |
| 2024-07-26 | 17.51 | 17.97 | 17.51 | 17.79 | 4.0M |
| 2024-07-25 | 17.60 | 17.78 | 17.20 | 17.56 | 5.1M |
| 2024-07-24 | 17.81 | 18.50 | 17.75 | 17.76 | 6.3M |
| 2024-07-23 | 18.80 | 18.90 | 17.90 | 17.92 | 7.3M |
| 2024-07-22 | 18.55 | 19.00 | 18.55 | 18.72 | 5.8M |
| 2024-07-19 | 18.59 | 18.98 | 18.45 | 18.78 | 5.4M |
| 2024-07-18 | 18.89 | 18.95 | 18.06 | 18.70 | 8.8M |
| 2024-07-17 | 19.68 | 20.15 | 19.13 | 19.16 | 12.1M |
| 2024-07-16 | 18.52 | 20.15 | 18.36 | 19.97 | 14.3M |
| 2024-07-15 | 18.99 | 18.99 | 18.49 | 18.59 | 3.6M |
| 2024-07-12 | 19.16 | 19.17 | 18.81 | 18.89 | 5.1M |
| 2024-07-11 | 19.63 | 19.75 | 19.02 | 19.24 | 7.7M |
| 2024-07-10 | 18.79 | 19.23 | 18.73 | 18.93 | 6.9M |
| 2024-07-09 | 17.67 | 19.00 | 17.62 | 18.93 | 11.4M |
| 2024-07-08 | 18.20 | 18.33 | 17.62 | 17.71 | 5.0M |
| 2024-07-05 | 18.27 | 18.48 | 17.92 | 18.34 | 4.7M |
| 2024-07-04 | 18.87 | 19.07 | 18.23 | 18.26 | 5.7M |
| 2024-07-03 | 19.29 | 19.29 | 18.80 | 18.84 | 5.5M |
| 2024-07-02 | 19.49 | 19.72 | 19.18 | 19.30 | 5.7M |
| 2024-07-01 | 19.50 | 19.83 | 19.06 | 19.63 | 6.8M |
| 2024-06-28 | 19.16 | 19.95 | 19.16 | 19.49 | 7.5M |
| 2024-06-27 | 19.66 | 19.92 | 19.29 | 19.30 | 6.6M |
| 2024-06-26 | 19.00 | 19.85 | 18.75 | 19.80 | 8.6M |
| 2024-06-25 | 19.30 | 19.36 | 18.55 | 18.80 | 8.0M |
| 2024-06-24 | 20.12 | 20.34 | 19.19 | 19.25 | 9.3M |
| 2024-06-21 | 20.28 | 20.79 | 19.89 | 20.47 | 8.1M |
| 2024-06-20 | 21.27 | 21.57 | 20.47 | 20.55 | 11.4M |
| 2024-06-19 | 21.71 | 21.85 | 21.01 | 21.02 | 10.1M |
| 2024-06-18 | 20.79 | 22.00 | 20.79 | 21.53 | 16.1M |
| 2024-06-17 | 20.77 | 21.12 | 20.72 | 20.79 | 9.5M |
| 2024-06-14 | 20.19 | 21.25 | 20.10 | 21.02 | 16.8M |
| 2024-06-13 | 20.45 | 20.88 | 20.26 | 20.28 | 8.9M |
| 2024-06-12 | 20.18 | 20.65 | 20.05 | 20.53 | 7.5M |
| 2024-06-11 | 19.89 | 20.26 | 19.40 | 20.22 | 6.5M |
| 2024-06-07 | 19.98 | 20.18 | 19.46 | 19.89 | 8.6M |
| 2024-06-06 | 20.80 | 21.11 | 19.73 | 19.77 | 15.1M |
| 2024-06-05 | 20.96 | 21.07 | 20.52 | 20.54 | 7.5M |
| 2024-06-04 | 21.50 | 21.50 | 20.70 | 21.03 | 12.0M |
| 2024-06-03 | 21.49 | 22.09 | 21.40 | 21.74 | 18.4M |
| 2024-05-31 | 20.33 | 23.40 | 20.23 | 21.49 | 27.5M |
| 2024-05-30 | 20.50 | 20.79 | 20.26 | 20.33 | 8.3M |
| 2024-05-29 | 21.40 | 21.66 | 20.71 | 20.86 | 12.2M |
| 2024-05-28 | 21.80 | 22.26 | 21.05 | 21.19 | 17.0M |
| 2024-05-27 | 22.97 | 23.21 | 21.84 | 22.27 | 23.7M |
| 2024-05-24 | 22.08 | 24.28 | 21.80 | 23.70 | 33.9M |
| 2024-05-23 | 22.49 | 22.79 | 21.90 | 21.93 | 9.1M |
| 2024-05-22 | 22.35 | 22.61 | 22.11 | 22.53 | 8.0M |
| 2024-05-21 | 22.85 | 22.85 | 22.28 | 22.41 | 8.9M |
| 2024-05-20 | 22.40 | 22.94 | 22.16 | 22.72 | 13.0M |
| 2024-05-17 | 22.00 | 22.78 | 21.70 | 22.69 | 16.3M |
| 2024-05-16 | 22.03 | 22.54 | 21.81 | 22.24 | 16.2M |
| 2024-05-15 | 21.62 | 22.09 | 21.23 | 21.61 | 9.4M |
| 2024-05-14 | 21.40 | 21.77 | 21.16 | 21.58 | 8.7M |
| 2024-05-13 | 21.60 | 21.99 | 21.15 | 21.27 | 8.8M |
| 2024-05-10 | 22.62 | 22.63 | 21.59 | 21.72 | 10.0M |
| 2024-05-09 | 22.68 | 22.87 | 22.46 | 22.49 | 8.9M |
| 2024-05-08 | 23.19 | 23.19 | 22.41 | 22.49 | 9.0M |
| 2024-05-07 | 23.81 | 23.85 | 22.85 | 23.25 | 12.2M |
| 2024-05-06 | 24.36 | 24.37 | 23.57 | 23.66 | 10.7M |
| 2024-04-30 | 24.30 | 24.66 | 23.60 | 23.83 | 11.9M |
| 2024-04-29 | 23.88 | 24.79 | 23.84 | 24.44 | 22.2M |
| 2024-04-26 | 23.86 | 24.97 | 23.58 | 24.72 | 18.3M |
| 2024-04-25 | 23.22 | 23.79 | 23.10 | 23.44 | 12.2M |
| 2024-04-24 | 22.31 | 23.60 | 22.12 | 23.55 | 15.6M |
| 2024-04-23 | 22.32 | 22.47 | 22.00 | 22.17 | 8.0M |
| 2024-04-22 | 21.51 | 22.10 | 20.88 | 21.94 | 9.6M |
| 2024-04-19 | 22.90 | 23.08 | 21.97 | 22.40 | 11.4M |
| 2024-04-18 | 22.82 | 23.77 | 22.00 | 22.88 | 17.4M |
| 2024-04-17 | 21.21 | 22.86 | 21.21 | 22.81 | 16.0M |
| 2024-04-16 | 22.22 | 22.70 | 20.65 | 20.67 | 16.2M |
| 2024-04-15 | 23.51 | 23.96 | 22.03 | 22.49 | 15.7M |
| 2024-04-12 | 23.31 | 24.38 | 23.26 | 23.71 | 19.1M |
| 2024-04-11 | 23.00 | 23.56 | 22.92 | 23.02 | 10.7M |
| 2024-04-10 | 23.91 | 24.00 | 22.90 | 23.09 | 11.2M |
| 2024-04-09 | 24.71 | 24.75 | 23.69 | 24.05 | 12.8M |
| 2024-04-08 | 24.50 | 25.11 | 24.21 | 24.39 | 11.7M |
| 2024-04-03 | 25.62 | 25.90 | 24.50 | 24.63 | 14.1M |
| 2024-04-02 | 26.85 | 27.19 | 25.56 | 25.84 | 17.0M |
| 2024-04-01 | 26.60 | 27.50 | 26.50 | 27.06 | 17.5M |
| 2024-03-29 | 26.29 | 26.95 | 25.86 | 26.57 | 14.7M |
| 2024-03-28 | 26.13 | 27.41 | 25.92 | 26.62 | 22.8M |
| 2024-03-27 | 27.88 | 28.17 | 25.95 | 25.98 | 21.1M |
| 2024-03-26 | 29.80 | 30.66 | 27.32 | 28.05 | 30.3M |
| 2024-03-25 | 32.60 | 32.97 | 29.50 | 29.81 | 33.3M |
| 2024-03-22 | 30.46 | 33.50 | 30.31 | 33.08 | 48.3M |
| 2024-03-21 | 31.23 | 32.21 | 30.72 | 30.92 | 28.7M |
| 2024-03-20 | 31.00 | 32.88 | 30.99 | 31.87 | 44.2M |
| 2024-03-19 | 29.43 | 32.70 | 28.94 | 31.55 | 46.0M |
| 2024-03-18 | 29.50 | 30.28 | 29.28 | 29.90 | 28.6M |
| 2024-03-15 | 28.70 | 30.10 | 28.20 | 29.82 | 25.8M |
| 2024-03-14 | 27.60 | 29.80 | 27.31 | 28.90 | 23.9M |
| 2024-03-13 | 30.94 | 31.33 | 28.80 | 28.87 | 28.4M |
| 2024-03-12 | 30.16 | 30.67 | 28.50 | 29.36 | 32.6M |
| 2024-03-11 | 29.50 | 31.20 | 29.10 | 30.75 | 34.8M |
| 2024-03-08 | 32.00 | 33.48 | 29.71 | 30.94 | 42.6M |
| 2024-03-07 | 27.90 | 30.50 | 27.78 | 29.29 | 37.4M |
| 2024-03-06 | 26.67 | 28.68 | 26.48 | 28.22 | 28.8M |
| 2024-03-05 | 27.10 | 29.30 | 26.90 | 27.20 | 33.6M |
| 2024-03-04 | 26.58 | 29.46 | 26.07 | 27.91 | 30.8M |
| 2024-03-01 | 25.39 | 27.25 | 25.17 | 26.48 | 23.6M |
| 2024-02-29 | 23.59 | 25.24 | 23.50 | 25.05 | 17.2M |
| 2024-02-28 | 26.00 | 26.47 | 23.50 | 23.50 | 26.6M |
| 2024-02-27 | 24.81 | 26.61 | 24.45 | 26.33 | 25.4M |
| 2024-02-26 | 24.16 | 25.99 | 24.03 | 24.83 | 21.9M |
| 2024-02-23 | 24.51 | 25.71 | 24.00 | 25.03 | 23.1M |
| 2024-02-22 | 24.57 | 25.23 | 23.60 | 24.19 | 18.4M |
| 2024-02-21 | 22.84 | 24.93 | 22.54 | 23.73 | 22.9M |
| 2024-02-20 | 21.93 | 25.25 | 21.79 | 23.43 | 26.0M |
| 2024-02-19 | 20.99 | 23.15 | 20.70 | 22.80 | 21.8M |
| 2024-02-08 | 18.60 | 20.00 | 18.59 | 19.99 | 15.2M |
| 2024-02-07 | 19.16 | 19.75 | 17.99 | 18.12 | 14.9M |
| 2024-02-06 | 17.45 | 19.41 | 17.10 | 19.17 | 14.4M |
| 2024-02-05 | 19.80 | 20.08 | 17.35 | 17.71 | 14.0M |
| 2024-02-02 | 21.22 | 21.86 | 19.42 | 19.97 | 13.2M |
| 2024-02-01 | 20.29 | 22.21 | 19.81 | 21.27 | 16.0M |
| 2024-01-31 | 20.94 | 21.18 | 19.84 | 20.38 | 16.5M |
| 2024-01-30 | 23.10 | 23.40 | 21.70 | 21.77 | 14.2M |
| 2024-01-29 | 25.20 | 25.20 | 23.00 | 23.42 | 14.6M |
| 2024-01-26 | 25.75 | 26.37 | 25.36 | 25.49 | 15.2M |
| 2024-01-25 | 25.68 | 26.97 | 25.26 | 26.28 | 24.3M |
| 2024-01-24 | 26.00 | 26.32 | 24.70 | 25.71 | 24.7M |
| 2024-01-23 | 22.80 | 27.65 | 22.75 | 26.19 | 33.5M |
| 2024-01-22 | 24.01 | 24.40 | 22.71 | 23.04 | 15.1M |
| 2024-01-19 | 23.97 | 24.49 | 23.53 | 23.54 | 10.8M |
| 2024-01-18 | 22.58 | 24.06 | 22.28 | 24.00 | 16.5M |
| 2024-01-17 | 23.15 | 23.45 | 22.70 | 22.70 | 6.4M |
| 2024-01-16 | 23.75 | 23.79 | 22.80 | 23.29 | 8.1M |
| 2024-01-15 | 23.53 | 24.20 | 23.36 | 23.75 | 6.0M |
| 2024-01-12 | 24.28 | 24.47 | 23.67 | 23.72 | 7.2M |
| 2024-01-11 | 23.42 | 24.53 | 23.42 | 24.43 | 9.4M |
| 2024-01-10 | 23.70 | 24.13 | 23.12 | 23.43 | 7.8M |
| 2024-01-09 | 24.11 | 24.53 | 23.73 | 23.93 | 8.4M |
| 2024-01-08 | 24.40 | 24.58 | 23.82 | 23.82 | 6.8M |
| 2024-01-05 | 26.03 | 26.09 | 24.44 | 24.61 | 13.5M |
| 2024-01-04 | 25.80 | 26.30 | 25.57 | 26.12 | 8.3M |
| 2024-01-03 | 26.11 | 26.48 | 25.55 | 25.91 | 8.7M |
| 2024-01-02 | 26.78 | 27.08 | 26.32 | 26.34 | 9.0M |