24.27
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 31.73 | 31.99 | 28.66 | 30.30 | 33.7M |
| 2024-12-30 | 29.81 | 35.00 | 28.45 | 31.82 | 46.2M |
| 2024-12-27 | 28.89 | 32.30 | 27.36 | 29.45 | 49.3M |
| 2024-12-26 | 23.91 | 28.51 | 23.91 | 28.51 | 45.7M |
| 2024-12-25 | 24.53 | 25.30 | 23.30 | 23.76 | 14.3M |
| 2024-12-24 | 26.58 | 26.70 | 24.20 | 25.40 | 20.8M |
| 2024-12-23 | 26.50 | 28.65 | 26.50 | 26.95 | 23.6M |
| 2024-12-20 | 25.62 | 27.69 | 25.42 | 27.24 | 24.8M |
| 2024-12-19 | 25.61 | 26.29 | 24.43 | 25.93 | 19.0M |
| 2024-12-18 | 24.89 | 27.70 | 24.06 | 26.58 | 29.0M |
| 2024-12-17 | 24.00 | 28.34 | 23.45 | 25.67 | 29.7M |
| 2024-12-16 | 23.56 | 25.15 | 23.04 | 24.26 | 14.6M |
| 2024-12-13 | 23.81 | 24.86 | 23.47 | 23.55 | 11.3M |
| 2024-12-12 | 23.45 | 24.66 | 23.25 | 24.14 | 12.2M |
| 2024-12-11 | 23.09 | 23.55 | 23.05 | 23.49 | 7.3M |
| 2024-12-10 | 23.30 | 23.78 | 22.85 | 23.30 | 12.1M |
| 2024-12-09 | 22.84 | 23.08 | 22.29 | 22.54 | 6.1M |
| 2024-12-06 | 23.00 | 23.45 | 22.40 | 22.95 | 9.8M |
| 2024-12-05 | 22.21 | 23.35 | 22.21 | 23.05 | 9.9M |
| 2024-12-04 | 22.46 | 22.89 | 22.19 | 22.41 | 6.1M |
| 2024-12-03 | 22.66 | 22.85 | 22.02 | 22.67 | 7.2M |
| 2024-12-02 | 22.21 | 22.70 | 21.80 | 22.66 | 9.4M |
| 2024-11-29 | 21.18 | 22.77 | 21.00 | 22.31 | 11.4M |
| 2024-11-28 | 21.20 | 21.93 | 21.10 | 21.17 | 7.3M |
| 2024-11-27 | 20.48 | 20.98 | 19.61 | 20.95 | 7.3M |
| 2024-11-26 | 21.41 | 21.77 | 20.47 | 20.52 | 10.4M |
| 2024-11-25 | 21.03 | 23.00 | 21.03 | 21.81 | 11.5M |
| 2024-11-22 | 22.77 | 23.80 | 21.85 | 21.95 | 10.0M |
| 2024-11-21 | 22.68 | 23.62 | 22.30 | 23.15 | 10.0M |
| 2024-11-20 | 22.45 | 23.04 | 22.16 | 22.72 | 8.0M |
| 2024-11-19 | 21.50 | 22.35 | 21.21 | 22.32 | 7.3M |
| 2024-11-18 | 23.50 | 23.91 | 21.21 | 21.44 | 13.4M |
| 2024-11-15 | 26.08 | 26.08 | 23.70 | 23.70 | 16.5M |
| 2024-11-14 | 24.98 | 26.23 | 24.31 | 25.06 | 17.0M |
| 2024-11-13 | 26.33 | 26.33 | 24.66 | 25.40 | 21.8M |
| 2024-11-12 | 24.54 | 29.22 | 24.31 | 26.56 | 38.8M |
| 2024-11-11 | 23.07 | 24.44 | 23.07 | 24.35 | 12.9M |
| 2024-11-08 | 24.82 | 25.22 | 23.27 | 23.36 | 14.6M |
| 2024-11-07 | 22.57 | 23.94 | 22.34 | 23.88 | 13.9M |
| 2024-11-06 | 22.90 | 23.75 | 22.40 | 22.95 | 11.9M |
| 2024-11-05 | 21.80 | 22.93 | 21.77 | 22.82 | 10.0M |
| 2024-11-04 | 20.91 | 21.73 | 20.91 | 21.73 | 4.8M |
| 2024-11-01 | 23.26 | 23.60 | 21.00 | 21.20 | 13.6M |
| 2024-10-31 | 22.65 | 23.99 | 22.11 | 23.75 | 17.9M |
| 2024-10-30 | 22.10 | 23.01 | 21.77 | 22.74 | 11.1M |
| 2024-10-29 | 22.70 | 23.89 | 22.35 | 22.89 | 17.8M |
| 2024-10-28 | 21.98 | 22.37 | 21.62 | 22.37 | 6.9M |
| 2024-10-25 | 21.90 | 22.19 | 21.60 | 21.83 | 6.4M |
| 2024-10-24 | 22.04 | 22.30 | 21.60 | 21.80 | 6.4M |
| 2024-10-23 | 22.30 | 22.94 | 22.28 | 22.44 | 8.8M |
| 2024-10-22 | 23.36 | 23.40 | 21.92 | 22.31 | 13.0M |
| 2024-10-21 | 22.97 | 23.95 | 22.78 | 23.69 | 16.4M |
| 2024-10-18 | 22.25 | 23.73 | 21.87 | 22.96 | 15.2M |
| 2024-10-17 | 22.52 | 23.12 | 22.30 | 22.46 | 12.2M |
| 2024-10-16 | 21.21 | 22.48 | 21.08 | 22.02 | 7.8M |
| 2024-10-15 | 22.00 | 23.48 | 21.75 | 22.06 | 13.9M |
| 2024-10-14 | 21.75 | 22.40 | 20.50 | 22.32 | 11.8M |
| 2024-10-11 | 21.78 | 22.70 | 21.00 | 21.43 | 12.4M |
| 2024-10-10 | 23.95 | 24.50 | 21.51 | 21.88 | 16.5M |
| 2024-10-09 | 23.98 | 27.10 | 23.15 | 23.78 | 27.8M |
| 2024-10-08 | 24.91 | 25.44 | 22.34 | 25.44 | 28.0M |
| 2024-09-30 | 18.99 | 21.32 | 18.50 | 21.20 | 24.9M |
| 2024-09-27 | 16.96 | 18.13 | 16.67 | 17.86 | 15.3M |
| 2024-09-26 | 16.19 | 16.72 | 16.03 | 16.65 | 10.8M |
| 2024-09-25 | 16.14 | 16.91 | 15.94 | 16.35 | 13.6M |
| 2024-09-24 | 15.40 | 16.04 | 14.94 | 15.89 | 12.3M |
| 2024-09-23 | 15.11 | 15.40 | 14.97 | 15.25 | 7.2M |
| 2024-09-20 | 15.04 | 15.43 | 15.00 | 15.11 | 8.4M |
| 2024-09-19 | 14.70 | 15.15 | 14.55 | 15.04 | 8.3M |
| 2024-09-18 | 14.44 | 14.65 | 14.07 | 14.61 | 6.8M |
| 2024-09-13 | 14.96 | 15.06 | 14.46 | 14.48 | 8.4M |
| 2024-09-12 | 15.03 | 15.28 | 14.90 | 15.09 | 9.2M |
| 2024-09-11 | 15.21 | 15.29 | 14.98 | 15.02 | 9.1M |
| 2024-09-10 | 15.30 | 15.59 | 14.77 | 15.15 | 14.2M |
| 2024-09-09 | 16.33 | 16.59 | 15.32 | 15.47 | 21.6M |
| 2024-09-06 | 20.17 | 20.17 | 17.78 | 17.85 | 33.4M |
| 2024-09-05 | 17.52 | 17.52 | 17.52 | 17.52 | 5.5M |
| 2024-09-04 | 14.62 | 14.71 | 14.45 | 14.60 | 2.3M |
| 2024-09-03 | 14.47 | 14.77 | 14.43 | 14.75 | 3.5M |
| 2024-09-02 | 15.09 | 15.17 | 14.30 | 14.36 | 3.9M |
| 2024-08-30 | 14.71 | 15.43 | 14.65 | 15.06 | 4.5M |
| 2024-08-29 | 14.30 | 14.77 | 14.16 | 14.65 | 3.0M |
| 2024-08-28 | 14.57 | 14.60 | 14.00 | 14.31 | 3.8M |
| 2024-08-27 | 14.81 | 15.13 | 14.54 | 14.61 | 3.2M |
| 2024-08-26 | 15.40 | 15.53 | 14.95 | 15.04 | 4.0M |
| 2024-08-23 | 14.98 | 15.66 | 14.60 | 15.50 | 5.6M |
| 2024-08-22 | 15.30 | 15.77 | 14.82 | 14.90 | 4.1M |
| 2024-08-21 | 15.35 | 15.70 | 15.24 | 15.29 | 2.8M |
| 2024-08-20 | 15.42 | 15.60 | 15.26 | 15.39 | 4.2M |
| 2024-08-19 | 15.49 | 16.10 | 15.49 | 15.61 | 6.7M |
| 2024-08-16 | 15.19 | 15.63 | 15.19 | 15.42 | 3.2M |
| 2024-08-15 | 14.88 | 15.35 | 14.70 | 15.22 | 3.0M |
| 2024-08-14 | 14.81 | 15.02 | 14.76 | 14.92 | 1.8M |
| 2024-08-13 | 14.62 | 14.82 | 14.49 | 14.82 | 1.9M |
| 2024-08-12 | 14.86 | 14.86 | 14.47 | 14.64 | 2.6M |
| 2024-08-09 | 15.09 | 15.22 | 14.91 | 15.03 | 2.7M |
| 2024-08-08 | 15.24 | 15.28 | 14.70 | 14.94 | 2.3M |
| 2024-08-07 | 15.15 | 15.39 | 15.06 | 15.20 | 2.5M |
| 2024-08-06 | 15.26 | 15.33 | 14.90 | 15.16 | 2.6M |
| 2024-08-05 | 15.50 | 15.69 | 14.91 | 14.99 | 4.4M |
| 2024-08-02 | 15.85 | 16.04 | 15.41 | 15.56 | 4.7M |
| 2024-08-01 | 16.07 | 16.23 | 15.87 | 15.98 | 5.5M |
| 2024-07-31 | 15.37 | 16.36 | 15.33 | 16.19 | 8.5M |
| 2024-07-30 | 15.35 | 16.05 | 15.22 | 15.55 | 8.1M |
| 2024-07-29 | 15.09 | 15.58 | 14.86 | 15.48 | 8.1M |
| 2024-07-26 | 14.72 | 15.19 | 14.71 | 15.01 | 7.5M |
| 2024-07-25 | 15.70 | 16.45 | 14.84 | 15.15 | 9.6M |
| 2024-07-24 | 14.90 | 14.90 | 14.45 | 14.47 | 3.0M |
| 2024-07-23 | 15.15 | 15.32 | 14.81 | 14.87 | 3.1M |
| 2024-07-22 | 14.77 | 15.25 | 14.74 | 15.22 | 5.0M |
| 2024-07-19 | 14.35 | 14.74 | 14.26 | 14.65 | 3.1M |
| 2024-07-18 | 14.51 | 14.56 | 14.02 | 14.42 | 4.4M |
| 2024-07-17 | 15.14 | 15.22 | 14.56 | 14.61 | 5.0M |
| 2024-07-16 | 14.84 | 15.25 | 14.71 | 15.14 | 5.8M |
| 2024-07-15 | 15.77 | 15.79 | 14.69 | 14.95 | 11.6M |
| 2024-07-12 | 16.70 | 17.02 | 16.48 | 16.56 | 4.5M |
| 2024-07-11 | 16.30 | 17.10 | 16.25 | 16.80 | 7.2M |
| 2024-07-10 | 15.98 | 16.39 | 15.83 | 16.02 | 5.2M |
| 2024-07-09 | 15.59 | 16.20 | 15.41 | 16.17 | 9.6M |
| 2024-07-08 | 17.46 | 17.71 | 16.31 | 16.54 | 8.2M |
| 2024-07-05 | 17.60 | 18.09 | 16.86 | 17.80 | 7.7M |
| 2024-07-04 | 18.16 | 18.53 | 17.48 | 17.85 | 10.2M |
| 2024-07-03 | 19.08 | 19.30 | 18.00 | 18.05 | 15.8M |
| 2024-07-02 | 18.34 | 20.98 | 18.34 | 19.59 | 23.3M |
| 2024-07-01 | 17.81 | 18.70 | 17.71 | 18.29 | 8.2M |
| 2024-06-28 | 18.42 | 18.75 | 18.03 | 18.06 | 11.5M |
| 2024-06-27 | 18.71 | 19.92 | 18.23 | 18.91 | 16.4M |
| 2024-06-26 | 18.50 | 19.44 | 18.30 | 19.13 | 17.0M |
| 2024-06-25 | 18.36 | 19.08 | 17.83 | 19.08 | 19.6M |
| 2024-06-24 | 17.35 | 19.14 | 16.72 | 18.49 | 17.3M |
| 2024-06-21 | 17.22 | 18.00 | 16.81 | 17.60 | 6.7M |
| 2024-06-20 | 17.76 | 17.99 | 17.30 | 17.40 | 5.5M |
| 2024-06-19 | 17.79 | 18.40 | 17.70 | 17.84 | 8.2M |
| 2024-06-18 | 17.15 | 17.90 | 17.03 | 17.80 | 6.1M |
| 2024-06-17 | 16.86 | 17.19 | 16.78 | 17.14 | 3.5M |
| 2024-06-14 | 16.88 | 17.45 | 16.72 | 17.21 | 5.1M |
| 2024-06-13 | 16.56 | 17.06 | 16.56 | 16.91 | 3.1M |
| 2024-06-12 | 16.48 | 16.92 | 16.47 | 16.80 | 3.4M |
| 2024-06-11 | 15.87 | 16.56 | 15.46 | 16.49 | 4.4M |
| 2024-06-07 | 16.20 | 16.39 | 15.77 | 15.88 | 4.2M |
| 2024-06-06 | 16.81 | 16.95 | 15.55 | 15.78 | 5.7M |
| 2024-06-05 | 16.94 | 17.45 | 16.73 | 16.84 | 3.4M |
| 2024-06-04 | 17.63 | 17.63 | 16.69 | 16.94 | 5.0M |
| 2024-06-03 | 17.97 | 18.29 | 17.51 | 17.75 | 5.0M |
| 2024-05-31 | 17.23 | 18.26 | 17.12 | 18.17 | 7.2M |
| 2024-05-30 | 17.00 | 17.67 | 17.00 | 17.23 | 4.5M |
| 2024-05-29 | 16.90 | 18.35 | 16.88 | 17.50 | 6.6M |
| 2024-05-28 | 17.21 | 17.35 | 16.92 | 16.96 | 2.0M |
| 2024-05-27 | 17.20 | 17.40 | 16.88 | 17.36 | 2.5M |
| 2024-05-24 | 17.74 | 17.74 | 17.18 | 17.18 | 3.4M |
| 2024-05-23 | 18.13 | 18.37 | 17.60 | 17.80 | 3.8M |
| 2024-05-22 | 17.73 | 18.18 | 17.65 | 18.13 | 3.5M |
| 2024-05-21 | 17.99 | 18.23 | 17.79 | 17.87 | 2.8M |
| 2024-05-20 | 17.81 | 18.17 | 17.69 | 17.92 | 3.2M |
| 2024-05-17 | 17.94 | 18.01 | 17.55 | 17.91 | 3.4M |
| 2024-05-16 | 17.55 | 17.94 | 17.42 | 17.80 | 4.3M |
| 2024-05-15 | 17.55 | 17.77 | 17.23 | 17.31 | 2.7M |
| 2024-05-14 | 17.65 | 17.78 | 17.38 | 17.68 | 3.1M |
| 2024-05-13 | 17.95 | 17.95 | 17.16 | 17.38 | 5.6M |
| 2024-05-10 | 18.11 | 18.81 | 17.49 | 18.34 | 8.3M |
| 2024-05-09 | 18.05 | 18.31 | 17.92 | 17.98 | 3.7M |
| 2024-05-08 | 18.25 | 18.36 | 17.73 | 17.88 | 5.3M |
| 2024-05-07 | 17.90 | 19.13 | 17.69 | 18.64 | 7.9M |
| 2024-05-06 | 18.27 | 18.28 | 17.82 | 17.95 | 5.3M |
| 2024-04-30 | 18.18 | 19.35 | 17.90 | 17.92 | 8.5M |
| 2024-04-29 | 17.45 | 18.15 | 17.36 | 17.97 | 4.7M |
| 2024-04-26 | 16.76 | 17.55 | 16.67 | 17.52 | 6.0M |
| 2024-04-25 | 16.68 | 16.95 | 16.50 | 16.57 | 3.9M |
| 2024-04-24 | 16.45 | 16.78 | 16.38 | 16.72 | 3.6M |
| 2024-04-23 | 16.04 | 16.42 | 15.80 | 16.21 | 4.2M |
| 2024-04-22 | 15.53 | 15.82 | 15.06 | 15.76 | 3.0M |
| 2024-04-19 | 16.06 | 16.11 | 15.53 | 15.61 | 3.2M |
| 2024-04-18 | 16.18 | 16.43 | 15.82 | 16.03 | 3.8M |
| 2024-04-17 | 15.06 | 16.28 | 15.06 | 16.23 | 5.2M |
| 2024-04-16 | 16.47 | 16.65 | 14.80 | 14.83 | 6.0M |
| 2024-04-15 | 17.35 | 17.52 | 15.50 | 16.58 | 5.7M |
| 2024-04-12 | 17.88 | 18.19 | 17.28 | 17.35 | 4.9M |
| 2024-04-11 | 18.10 | 18.43 | 17.87 | 17.91 | 5.8M |
| 2024-04-10 | 18.02 | 19.30 | 17.88 | 18.48 | 8.3M |
| 2024-04-09 | 17.78 | 18.27 | 17.78 | 18.12 | 2.6M |
| 2024-04-08 | 18.38 | 18.56 | 17.92 | 17.93 | 3.6M |
| 2024-04-03 | 18.77 | 18.86 | 18.26 | 18.38 | 3.4M |
| 2024-04-02 | 19.22 | 19.28 | 18.71 | 18.91 | 4.0M |
| 2024-04-01 | 18.66 | 19.25 | 18.57 | 19.24 | 4.4M |
| 2024-03-29 | 18.60 | 18.68 | 18.11 | 18.53 | 3.9M |
| 2024-03-28 | 17.58 | 18.76 | 17.53 | 18.56 | 5.9M |
| 2024-03-27 | 18.99 | 19.19 | 17.69 | 17.69 | 6.7M |
| 2024-03-26 | 19.51 | 19.80 | 18.92 | 19.22 | 6.8M |
| 2024-03-25 | 20.48 | 20.61 | 19.37 | 19.43 | 6.6M |
| 2024-03-22 | 20.79 | 20.88 | 20.02 | 20.38 | 8.1M |
| 2024-03-21 | 21.11 | 21.31 | 20.50 | 20.90 | 9.2M |
| 2024-03-20 | 20.62 | 21.03 | 20.48 | 20.97 | 9.3M |
| 2024-03-19 | 20.44 | 20.96 | 20.27 | 20.47 | 9.3M |
| 2024-03-18 | 20.27 | 20.50 | 19.97 | 20.48 | 7.4M |
| 2024-03-15 | 19.70 | 20.28 | 19.42 | 20.10 | 6.5M |
| 2024-03-14 | 20.40 | 20.40 | 19.48 | 19.85 | 7.8M |
| 2024-03-13 | 20.08 | 20.97 | 19.97 | 20.41 | 11.4M |
| 2024-03-12 | 19.69 | 20.21 | 19.58 | 20.11 | 9.3M |
| 2024-03-11 | 19.10 | 19.58 | 18.80 | 19.57 | 6.0M |
| 2024-03-08 | 19.17 | 19.29 | 18.68 | 19.14 | 5.9M |
| 2024-03-07 | 19.68 | 19.96 | 18.90 | 18.92 | 9.9M |
| 2024-03-06 | 19.70 | 20.20 | 19.67 | 19.80 | 9.3M |
| 2024-03-05 | 19.80 | 20.91 | 19.55 | 20.32 | 14.4M |
| 2024-03-04 | 20.40 | 20.68 | 19.52 | 19.99 | 11.2M |
| 2024-03-01 | 20.03 | 20.70 | 19.70 | 20.48 | 16.9M |
| 2024-02-29 | 19.00 | 21.47 | 19.00 | 20.23 | 19.3M |
| 2024-02-28 | 20.03 | 21.78 | 18.44 | 18.47 | 20.8M |
| 2024-02-27 | 18.95 | 20.76 | 18.72 | 20.19 | 13.7M |
| 2024-02-26 | 18.88 | 19.48 | 18.38 | 19.09 | 11.7M |
| 2024-02-23 | 18.35 | 18.96 | 17.90 | 18.89 | 13.0M |
| 2024-02-22 | 17.33 | 18.28 | 17.33 | 18.10 | 12.1M |
| 2024-02-21 | 16.75 | 18.28 | 16.58 | 17.30 | 12.0M |
| 2024-02-20 | 16.52 | 17.45 | 16.01 | 17.13 | 10.4M |
| 2024-02-19 | 15.95 | 16.88 | 15.80 | 16.53 | 10.2M |
| 2024-02-08 | 14.15 | 15.79 | 14.15 | 15.54 | 10.1M |
| 2024-02-07 | 14.71 | 15.27 | 13.55 | 13.90 | 9.6M |
| 2024-02-06 | 14.08 | 15.15 | 13.12 | 14.74 | 9.2M |
| 2024-02-05 | 16.00 | 16.10 | 13.70 | 14.06 | 10.9M |
| 2024-02-02 | 17.50 | 17.83 | 15.69 | 16.26 | 9.4M |
| 2024-02-01 | 16.78 | 17.97 | 16.60 | 17.38 | 9.1M |
| 2024-01-31 | 18.38 | 18.47 | 16.86 | 16.90 | 10.1M |
| 2024-01-30 | 19.68 | 19.78 | 18.30 | 18.40 | 11.2M |
| 2024-01-29 | 22.15 | 22.45 | 20.11 | 20.17 | 13.5M |
| 2024-01-26 | 23.09 | 23.75 | 22.51 | 22.52 | 13.3M |
| 2024-01-25 | 22.68 | 23.39 | 22.01 | 23.26 | 15.2M |
| 2024-01-24 | 21.95 | 23.35 | 21.91 | 22.92 | 14.3M |
| 2024-01-23 | 21.90 | 22.61 | 21.31 | 22.00 | 11.3M |
| 2024-01-22 | 23.90 | 24.34 | 21.80 | 22.13 | 15.8M |
| 2024-01-19 | 26.49 | 26.56 | 24.22 | 24.26 | 19.0M |
| 2024-01-18 | 27.08 | 27.73 | 25.60 | 26.66 | 19.7M |
| 2024-01-17 | 28.45 | 29.35 | 26.90 | 27.75 | 23.1M |
| 2024-01-16 | 27.78 | 30.96 | 27.68 | 29.45 | 31.6M |
| 2024-01-15 | 26.37 | 29.19 | 26.20 | 28.15 | 30.6M |
| 2024-01-12 | 28.59 | 29.31 | 26.78 | 26.90 | 39.8M |
| 2024-01-11 | 22.98 | 27.66 | 22.86 | 27.66 | 23.5M |
| 2024-01-10 | 24.49 | 24.49 | 22.55 | 23.05 | 13.5M |
| 2024-01-09 | 25.28 | 25.28 | 24.11 | 24.99 | 17.0M |
| 2024-01-08 | 24.89 | 27.10 | 24.88 | 25.65 | 23.8M |
| 2024-01-05 | 24.00 | 25.72 | 23.70 | 25.08 | 17.5M |
| 2024-01-04 | 24.94 | 26.50 | 24.19 | 24.24 | 18.1M |
| 2024-01-03 | 24.56 | 25.88 | 24.49 | 25.41 | 16.8M |
| 2024-01-02 | 24.19 | 25.50 | 23.77 | 24.89 | 14.0M |