24.93
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.80 | 23.98 | 22.01 | 22.88 | 5.1M |
| 2024-12-30 | 22.34 | 22.95 | 21.96 | 22.46 | 3.3M |
| 2024-12-27 | 23.53 | 23.53 | 22.30 | 22.39 | 4.2M |
| 2024-12-26 | 22.98 | 24.28 | 22.98 | 23.21 | 4.5M |
| 2024-12-25 | 23.65 | 24.05 | 22.88 | 23.09 | 3.6M |
| 2024-12-24 | 23.07 | 24.66 | 22.77 | 23.66 | 5.8M |
| 2024-12-23 | 23.59 | 23.59 | 22.35 | 23.07 | 10.2M |
| 2024-12-20 | 20.70 | 22.75 | 20.56 | 22.75 | 6.8M |
| 2024-12-19 | 19.99 | 20.78 | 19.82 | 20.68 | 2.2M |
| 2024-12-18 | 20.40 | 20.80 | 19.81 | 20.20 | 2.5M |
| 2024-12-17 | 21.64 | 21.77 | 19.88 | 20.49 | 5.7M |
| 2024-12-16 | 20.92 | 21.91 | 20.72 | 21.63 | 4.9M |
| 2024-12-13 | 20.64 | 21.62 | 20.25 | 20.89 | 6.1M |
| 2024-12-12 | 20.20 | 20.73 | 20.10 | 20.63 | 4.4M |
| 2024-12-11 | 20.00 | 20.34 | 19.40 | 20.14 | 4.7M |
| 2024-12-10 | 20.68 | 20.89 | 19.80 | 20.00 | 5.5M |
| 2024-12-09 | 21.04 | 21.28 | 20.13 | 20.23 | 4.3M |
| 2024-12-06 | 21.19 | 21.60 | 20.95 | 21.03 | 3.8M |
| 2024-12-05 | 21.83 | 21.83 | 20.80 | 21.23 | 3.8M |
| 2024-12-04 | 21.59 | 22.06 | 21.40 | 21.65 | 3.1M |
| 2024-12-03 | 22.05 | 22.50 | 21.22 | 21.60 | 5.5M |
| 2024-12-02 | 21.68 | 23.35 | 21.68 | 22.06 | 8.6M |
| 2024-11-29 | 20.81 | 21.90 | 20.33 | 21.87 | 6.7M |
| 2024-11-28 | 21.99 | 22.27 | 20.72 | 20.82 | 5.5M |
| 2024-11-27 | 22.09 | 22.09 | 21.00 | 22.00 | 4.3M |
| 2024-11-26 | 22.60 | 23.09 | 21.90 | 22.10 | 5.3M |
| 2024-11-25 | 23.58 | 23.60 | 22.30 | 22.71 | 9.6M |
| 2024-11-22 | 22.72 | 24.47 | 22.00 | 23.68 | 15.8M |
| 2024-11-21 | 23.85 | 25.22 | 21.47 | 22.71 | 20.5M |
| 2024-11-20 | 22.40 | 24.00 | 22.33 | 23.85 | 11.4M |
| 2024-11-19 | 20.66 | 22.17 | 20.65 | 22.13 | 6.3M |
| 2024-11-18 | 21.20 | 21.77 | 20.22 | 20.66 | 5.4M |
| 2024-11-15 | 22.19 | 22.53 | 21.30 | 21.45 | 8.6M |
| 2024-11-14 | 21.30 | 23.10 | 21.26 | 22.55 | 10.3M |
| 2024-11-13 | 20.40 | 22.25 | 20.40 | 21.20 | 6.1M |
| 2024-11-12 | 20.00 | 21.65 | 19.95 | 21.37 | 10.0M |
| 2024-11-11 | 20.40 | 20.49 | 19.81 | 20.17 | 8.4M |
| 2024-11-08 | 20.78 | 21.79 | 20.65 | 20.75 | 9.5M |
| 2024-11-07 | 20.00 | 21.01 | 19.93 | 20.80 | 7.9M |
| 2024-11-06 | 20.19 | 20.68 | 19.44 | 20.45 | 11.0M |
| 2024-11-05 | 19.30 | 20.78 | 19.11 | 20.36 | 16.9M |
| 2024-11-04 | 17.00 | 18.89 | 17.00 | 18.89 | 12.4M |
| 2024-11-01 | 17.95 | 18.04 | 17.00 | 17.17 | 10.4M |
| 2024-10-31 | 17.90 | 18.24 | 17.28 | 17.95 | 7.9M |
| 2024-10-30 | 18.50 | 19.15 | 17.72 | 18.09 | 15.1M |
| 2024-10-29 | 18.10 | 18.94 | 17.81 | 18.71 | 11.4M |
| 2024-10-28 | 19.54 | 19.64 | 18.05 | 18.42 | 18.4M |
| 2024-10-25 | 20.14 | 21.50 | 19.41 | 20.06 | 17.5M |
| 2024-10-24 | 21.00 | 21.54 | 19.70 | 20.25 | 8.2M |
| 2024-10-23 | 19.20 | 21.46 | 19.20 | 20.87 | 11.8M |
| 2024-10-22 | 19.20 | 19.96 | 19.03 | 19.71 | 8.0M |
| 2024-10-21 | 18.98 | 20.35 | 18.98 | 19.51 | 15.5M |
| 2024-10-18 | 19.25 | 19.38 | 18.23 | 18.50 | 11.4M |
| 2024-10-17 | 18.41 | 19.61 | 18.10 | 19.45 | 8.6M |
| 2024-10-16 | 17.88 | 18.56 | 17.70 | 18.10 | 6.8M |
| 2024-10-15 | 17.39 | 18.55 | 16.95 | 18.08 | 8.8M |
| 2024-10-14 | 15.87 | 17.30 | 15.84 | 17.05 | 8.9M |
| 2024-10-11 | 16.29 | 16.29 | 15.51 | 15.80 | 5.8M |
| 2024-10-10 | 16.63 | 17.33 | 16.03 | 16.33 | 9.2M |
| 2024-10-09 | 15.66 | 17.10 | 14.96 | 16.63 | 13.6M |
| 2024-10-08 | 17.12 | 17.13 | 14.71 | 15.65 | 11.6M |
| 2024-09-30 | 14.27 | 15.57 | 14.27 | 15.57 | 8.6M |
| 2024-09-27 | 13.93 | 14.34 | 13.50 | 14.15 | 3.9M |
| 2024-09-26 | 12.98 | 13.88 | 12.98 | 13.75 | 5.9M |
| 2024-09-25 | 12.36 | 13.52 | 12.28 | 13.52 | 4.2M |
| 2024-09-24 | 12.12 | 12.35 | 11.93 | 12.29 | 2.1M |
| 2024-09-23 | 11.86 | 12.10 | 11.76 | 12.08 | 1.7M |
| 2024-09-20 | 12.02 | 12.04 | 11.73 | 11.95 | 2.0M |
| 2024-09-19 | 11.91 | 12.33 | 11.65 | 12.02 | 3.6M |
| 2024-09-18 | 12.97 | 13.23 | 11.67 | 11.86 | 6.2M |
| 2024-09-13 | 13.50 | 13.66 | 12.93 | 12.97 | 2.6M |
| 2024-09-12 | 13.58 | 13.80 | 13.50 | 13.57 | 1.2M |
| 2024-09-11 | 13.69 | 13.94 | 13.60 | 13.67 | 1.8M |
| 2024-09-10 | 13.25 | 13.70 | 13.25 | 13.68 | 1.9M |
| 2024-09-09 | 13.31 | 13.68 | 13.16 | 13.32 | 2.1M |
| 2024-09-06 | 13.70 | 13.80 | 13.33 | 13.47 | 1.9M |
| 2024-09-05 | 13.29 | 13.74 | 13.26 | 13.69 | 2.1M |
| 2024-09-04 | 13.49 | 13.78 | 13.20 | 13.28 | 2.7M |
| 2024-09-03 | 13.49 | 13.62 | 13.21 | 13.58 | 2.2M |
| 2024-09-02 | 12.53 | 13.65 | 12.53 | 13.45 | 4.7M |
| 2024-08-30 | 12.55 | 12.92 | 12.42 | 12.57 | 2.7M |
| 2024-08-29 | 12.85 | 12.86 | 12.43 | 12.55 | 2.4M |
| 2024-08-28 | 12.55 | 13.06 | 12.54 | 12.84 | 2.5M |
| 2024-08-27 | 12.52 | 12.81 | 12.40 | 12.68 | 2.7M |
| 2024-08-26 | 12.26 | 12.55 | 11.92 | 12.52 | 2.4M |
| 2024-08-23 | 12.01 | 12.54 | 12.00 | 12.26 | 3.0M |
| 2024-08-22 | 12.50 | 12.58 | 12.06 | 12.12 | 3.4M |
| 2024-08-21 | 11.98 | 12.75 | 11.72 | 12.48 | 6.2M |
| 2024-08-20 | 12.16 | 12.55 | 11.78 | 11.87 | 4.0M |
| 2024-08-19 | 11.38 | 12.48 | 11.38 | 12.10 | 5.9M |
| 2024-08-16 | 11.14 | 11.64 | 11.14 | 11.41 | 2.5M |
| 2024-08-15 | 11.16 | 11.35 | 11.00 | 11.22 | 2.2M |
| 2024-08-14 | 11.37 | 11.50 | 11.22 | 11.23 | 2.0M |
| 2024-08-13 | 11.75 | 11.86 | 11.12 | 11.37 | 3.3M |
| 2024-08-12 | 11.70 | 11.98 | 11.70 | 11.78 | 2.2M |
| 2024-08-09 | 11.55 | 12.14 | 11.54 | 11.91 | 3.6M |
| 2024-08-08 | 11.36 | 11.63 | 11.32 | 11.48 | 2.0M |
| 2024-08-07 | 11.49 | 11.55 | 11.29 | 11.44 | 1.9M |
| 2024-08-06 | 11.27 | 11.56 | 11.20 | 11.45 | 3.4M |
| 2024-08-05 | 10.91 | 11.98 | 10.85 | 11.33 | 6.6M |
| 2024-08-02 | 10.95 | 11.33 | 10.89 | 10.93 | 3.9M |
| 2024-08-01 | 10.76 | 11.15 | 10.75 | 11.01 | 4.2M |
| 2024-07-31 | 10.25 | 10.77 | 10.25 | 10.76 | 2.8M |
| 2024-07-30 | 10.12 | 10.45 | 9.95 | 10.28 | 2.5M |
| 2024-07-29 | 10.11 | 10.14 | 9.86 | 10.05 | 1.6M |
| 2024-07-26 | 9.78 | 10.10 | 9.71 | 10.09 | 2.6M |
| 2024-07-25 | 9.64 | 9.91 | 9.61 | 9.69 | 2.3M |
| 2024-07-24 | 10.09 | 10.09 | 9.73 | 9.76 | 2.3M |
| 2024-07-23 | 10.20 | 10.35 | 10.04 | 10.04 | 1.9M |
| 2024-07-22 | 10.48 | 10.48 | 10.10 | 10.22 | 2.4M |
| 2024-07-19 | 10.38 | 10.62 | 10.28 | 10.41 | 1.7M |
| 2024-07-18 | 10.28 | 10.42 | 10.01 | 10.39 | 2.1M |
| 2024-07-17 | 10.67 | 10.67 | 10.10 | 10.25 | 3.4M |
| 2024-07-16 | 10.92 | 11.08 | 10.60 | 10.66 | 2.9M |
| 2024-07-15 | 11.31 | 11.36 | 10.99 | 11.01 | 2.1M |
| 2024-07-12 | 11.22 | 11.50 | 11.00 | 11.24 | 2.7M |
| 2024-07-11 | 10.90 | 11.25 | 10.75 | 11.22 | 3.2M |
| 2024-07-10 | 11.50 | 11.51 | 10.70 | 10.84 | 5.4M |
| 2024-07-09 | 11.86 | 11.99 | 11.31 | 11.62 | 4.7M |
| 2024-07-08 | 11.89 | 12.28 | 11.70 | 11.81 | 5.8M |
| 2024-07-05 | 11.68 | 12.08 | 11.05 | 11.97 | 8.2M |
| 2024-07-04 | 14.65 | 14.65 | 12.01 | 12.02 | 12.6M |
| 2024-07-03 | 12.79 | 13.34 | 12.20 | 13.34 | 5.9M |
| 2024-07-02 | 11.10 | 12.13 | 11.10 | 12.13 | 4.1M |
| 2024-07-01 | 10.51 | 11.56 | 10.50 | 11.03 | 5.7M |
| 2024-06-28 | 10.52 | 10.78 | 10.38 | 10.53 | 1.8M |
| 2024-06-27 | 10.79 | 10.85 | 10.50 | 10.52 | 2.0M |
| 2024-06-26 | 10.31 | 10.80 | 10.21 | 10.80 | 2.3M |
| 2024-06-25 | 10.04 | 10.50 | 10.03 | 10.34 | 3.7M |
| 2024-06-24 | 10.60 | 10.60 | 9.98 | 10.09 | 3.6M |
| 2024-06-21 | 10.67 | 10.83 | 10.27 | 10.56 | 2.9M |
| 2024-06-20 | 11.09 | 11.09 | 10.53 | 10.64 | 3.9M |
| 2024-06-19 | 11.66 | 11.73 | 10.94 | 11.03 | 4.5M |
| 2024-06-18 | 12.10 | 12.10 | 11.52 | 11.66 | 2.9M |
| 2024-06-17 | 12.42 | 12.42 | 11.99 | 12.05 | 1.5M |
| 2024-06-14 | 12.41 | 12.51 | 12.22 | 12.31 | 1.2M |
| 2024-06-13 | 12.65 | 12.74 | 12.34 | 12.40 | 1.9M |
| 2024-06-12 | 12.39 | 12.65 | 12.29 | 12.61 | 1.8M |
| 2024-06-11 | 12.23 | 12.32 | 11.95 | 12.29 | 1.6M |
| 2024-06-07 | 11.92 | 12.33 | 11.92 | 12.22 | 2.4M |
| 2024-06-06 | 12.85 | 12.85 | 11.50 | 11.94 | 4.8M |
| 2024-06-05 | 12.96 | 13.11 | 12.78 | 12.78 | 1.4M |
| 2024-06-04 | 13.14 | 13.21 | 12.85 | 13.10 | 1.8M |
| 2024-06-03 | 13.42 | 13.63 | 13.02 | 13.14 | 2.3M |
| 2024-05-31 | 13.19 | 13.73 | 13.09 | 13.49 | 2.0M |
| 2024-05-30 | 13.25 | 13.45 | 13.08 | 13.19 | 2.0M |
| 2024-05-29 | 13.48 | 13.55 | 13.22 | 13.25 | 1.5M |
| 2024-05-28 | 13.67 | 13.84 | 13.44 | 13.47 | 1.6M |
| 2024-05-27 | 13.99 | 14.00 | 13.42 | 13.75 | 1.9M |
| 2024-05-24 | 13.80 | 13.87 | 13.53 | 13.63 | 1.7M |
| 2024-05-23 | 14.25 | 14.25 | 13.70 | 13.82 | 3.0M |
| 2024-05-22 | 14.38 | 14.47 | 14.28 | 14.35 | 0.9M |
| 2024-05-21 | 14.69 | 14.69 | 14.25 | 14.39 | 2.0M |
| 2024-05-20 | 14.67 | 15.06 | 14.67 | 14.69 | 2.0M |
| 2024-05-17 | 14.72 | 14.83 | 14.55 | 14.80 | 1.6M |
| 2024-05-16 | 14.75 | 14.88 | 14.51 | 14.65 | 2.1M |
| 2024-05-15 | 14.95 | 14.95 | 14.50 | 14.58 | 1.5M |
| 2024-05-14 | 14.53 | 14.90 | 14.53 | 14.74 | 1.6M |
| 2024-05-13 | 14.59 | 14.80 | 14.35 | 14.53 | 2.5M |
| 2024-05-10 | 15.48 | 15.55 | 14.76 | 14.88 | 3.6M |
| 2024-05-09 | 15.15 | 15.61 | 15.15 | 15.43 | 2.8M |
| 2024-05-08 | 15.33 | 15.95 | 15.15 | 15.29 | 4.0M |
| 2024-05-07 | 15.68 | 15.85 | 14.76 | 15.37 | 6.6M |
| 2024-05-06 | 14.55 | 15.29 | 14.55 | 15.18 | 4.8M |
| 2024-04-30 | 14.95 | 15.38 | 14.17 | 14.28 | 5.3M |
| 2024-04-29 | 13.89 | 14.99 | 13.89 | 14.95 | 5.1M |
| 2024-04-26 | 14.33 | 14.33 | 13.76 | 13.86 | 3.8M |
| 2024-04-25 | 14.45 | 14.63 | 13.90 | 14.05 | 5.0M |
| 2024-04-24 | 12.99 | 14.44 | 12.87 | 14.40 | 8.6M |
| 2024-04-23 | 14.67 | 14.98 | 13.46 | 13.46 | 6.5M |
| 2024-04-22 | 15.60 | 16.04 | 14.70 | 14.95 | 7.1M |
| 2024-04-19 | 15.30 | 16.66 | 15.16 | 16.20 | 6.5M |
| 2024-04-18 | 15.80 | 16.30 | 14.95 | 15.36 | 6.8M |
| 2024-04-17 | 15.07 | 16.32 | 14.30 | 15.75 | 9.3M |
| 2024-04-16 | 16.99 | 17.22 | 15.87 | 15.87 | 3.3M |
| 2024-04-15 | 19.64 | 19.64 | 17.63 | 17.63 | 6.5M |
| 2024-04-12 | 19.65 | 20.28 | 19.39 | 19.59 | 4.2M |
| 2024-04-11 | 19.40 | 20.00 | 19.29 | 19.54 | 2.9M |
| 2024-04-10 | 20.30 | 20.49 | 19.38 | 19.61 | 3.3M |
| 2024-04-09 | 21.28 | 21.68 | 19.87 | 20.07 | 8.7M |
| 2024-04-08 | 18.67 | 20.54 | 18.67 | 20.54 | 7.0M |
| 2024-04-03 | 18.82 | 18.91 | 18.41 | 18.67 | 2.3M |
| 2024-04-02 | 19.26 | 19.58 | 18.60 | 18.85 | 2.7M |
| 2024-04-01 | 19.10 | 19.42 | 18.51 | 19.39 | 2.9M |
| 2024-03-29 | 18.69 | 19.25 | 18.53 | 19.16 | 3.4M |
| 2024-03-28 | 18.63 | 18.94 | 18.39 | 18.79 | 2.5M |
| 2024-03-27 | 19.11 | 19.27 | 18.38 | 18.58 | 4.5M |
| 2024-03-26 | 19.65 | 19.89 | 18.70 | 19.04 | 4.8M |
| 2024-03-25 | 19.83 | 20.38 | 19.66 | 19.79 | 4.2M |
| 2024-03-22 | 19.96 | 20.28 | 19.54 | 19.80 | 3.0M |
| 2024-03-21 | 19.91 | 20.24 | 19.80 | 20.13 | 2.7M |
| 2024-03-20 | 20.00 | 20.66 | 19.90 | 19.94 | 5.4M |
| 2024-03-19 | 20.38 | 20.39 | 19.72 | 19.92 | 3.5M |
| 2024-03-18 | 19.05 | 20.45 | 19.05 | 20.17 | 6.2M |
| 2024-03-15 | 18.69 | 18.93 | 18.53 | 18.85 | 3.4M |
| 2024-03-14 | 18.43 | 18.96 | 18.40 | 18.65 | 4.1M |
| 2024-03-13 | 18.54 | 18.75 | 18.20 | 18.41 | 3.3M |
| 2024-03-12 | 17.44 | 18.65 | 17.35 | 18.60 | 6.0M |
| 2024-03-11 | 17.28 | 17.57 | 17.10 | 17.44 | 3.0M |
| 2024-03-08 | 16.46 | 17.40 | 16.46 | 17.32 | 2.9M |
| 2024-03-07 | 16.85 | 17.10 | 16.53 | 16.61 | 2.5M |
| 2024-03-06 | 17.25 | 17.25 | 16.60 | 16.74 | 3.4M |
| 2024-03-05 | 17.30 | 17.58 | 17.05 | 17.09 | 3.1M |
| 2024-03-04 | 17.21 | 17.49 | 16.99 | 17.39 | 4.5M |
| 2024-03-01 | 16.80 | 17.35 | 16.80 | 17.23 | 5.2M |
| 2024-02-29 | 15.44 | 16.80 | 15.44 | 16.68 | 6.3M |
| 2024-02-28 | 17.15 | 17.66 | 15.44 | 15.44 | 7.1M |
| 2024-02-27 | 16.80 | 17.36 | 16.79 | 17.16 | 3.9M |
| 2024-02-26 | 16.50 | 17.14 | 16.38 | 17.00 | 5.4M |
| 2024-02-23 | 15.23 | 16.75 | 14.87 | 16.75 | 6.5M |
| 2024-02-22 | 14.71 | 15.35 | 14.71 | 15.23 | 4.2M |
| 2024-02-21 | 14.40 | 15.40 | 14.17 | 14.71 | 7.4M |
| 2024-02-20 | 13.99 | 14.12 | 13.53 | 14.12 | 7.5M |
| 2024-02-19 | 11.90 | 12.84 | 11.77 | 12.84 | 0.7M |
| 2024-02-08 | 11.00 | 11.85 | 10.65 | 11.67 | 4.5M |
| 2024-02-07 | 11.00 | 11.47 | 10.45 | 11.00 | 4.4M |
| 2024-02-06 | 10.24 | 11.76 | 10.24 | 11.00 | 6.6M |
| 2024-02-05 | 12.67 | 12.67 | 11.38 | 11.38 | 6.0M |
| 2024-02-02 | 13.52 | 13.91 | 12.13 | 12.64 | 4.5M |
| 2024-02-01 | 13.54 | 13.66 | 12.80 | 13.48 | 4.6M |
| 2024-01-31 | 14.73 | 14.86 | 13.68 | 13.70 | 3.4M |
| 2024-01-30 | 15.41 | 15.45 | 14.65 | 14.88 | 2.4M |
| 2024-01-29 | 15.63 | 16.26 | 15.28 | 15.41 | 2.0M |
| 2024-01-26 | 15.97 | 16.25 | 15.60 | 15.66 | 2.5M |
| 2024-01-25 | 15.54 | 16.08 | 15.34 | 16.06 | 3.0M |
| 2024-01-24 | 15.00 | 15.83 | 14.98 | 15.56 | 4.4M |
| 2024-01-23 | 14.71 | 15.00 | 14.43 | 14.98 | 2.9M |
| 2024-01-22 | 15.72 | 15.74 | 14.51 | 14.86 | 4.6M |
| 2024-01-19 | 15.68 | 15.86 | 15.44 | 15.64 | 2.2M |
| 2024-01-18 | 15.88 | 15.98 | 15.15 | 15.68 | 3.7M |
| 2024-01-17 | 15.96 | 16.17 | 15.75 | 15.90 | 2.5M |
| 2024-01-16 | 16.42 | 16.47 | 15.80 | 15.95 | 3.7M |
| 2024-01-15 | 16.28 | 16.97 | 16.25 | 16.43 | 3.0M |
| 2024-01-12 | 16.53 | 16.65 | 16.20 | 16.25 | 2.4M |
| 2024-01-11 | 16.48 | 16.80 | 16.22 | 16.55 | 3.3M |
| 2024-01-10 | 17.15 | 17.15 | 16.33 | 16.50 | 3.9M |
| 2024-01-09 | 17.04 | 17.29 | 16.85 | 17.06 | 3.1M |
| 2024-01-08 | 17.66 | 17.86 | 17.00 | 17.06 | 3.3M |
| 2024-01-05 | 17.90 | 18.18 | 17.65 | 17.66 | 2.5M |
| 2024-01-04 | 17.96 | 17.96 | 17.35 | 17.75 | 3.0M |
| 2024-01-03 | 17.53 | 17.85 | 17.31 | 17.82 | 3.5M |
| 2024-01-02 | 18.20 | 18.35 | 17.00 | 17.66 | 7.6M |