31.39
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.02 | 25.20 | 24.30 | 24.62 | 0.7M |
| 2024-12-30 | 25.40 | 25.40 | 24.24 | 24.85 | 0.6M |
| 2024-12-27 | 25.29 | 25.88 | 25.07 | 25.14 | 0.4M |
| 2024-12-26 | 25.94 | 26.04 | 24.76 | 25.54 | 0.3M |
| 2024-12-25 | 25.30 | 25.59 | 24.62 | 25.18 | 0.3M |
| 2024-12-24 | 25.25 | 26.07 | 25.21 | 25.70 | 0.4M |
| 2024-12-23 | 26.83 | 26.87 | 25.20 | 25.65 | 0.6M |
| 2024-12-20 | 26.70 | 27.33 | 26.13 | 26.86 | 0.3M |
| 2024-12-19 | 26.91 | 26.91 | 26.01 | 26.70 | 0.3M |
| 2024-12-18 | 26.65 | 26.82 | 26.11 | 26.46 | 0.3M |
| 2024-12-17 | 27.58 | 27.87 | 26.00 | 26.65 | 0.8M |
| 2024-12-16 | 28.01 | 28.02 | 27.30 | 27.43 | 0.4M |
| 2024-12-13 | 28.60 | 28.77 | 27.98 | 28.28 | 0.7M |
| 2024-12-12 | 29.29 | 29.85 | 28.60 | 29.06 | 0.6M |
| 2024-12-11 | 29.26 | 29.90 | 28.99 | 29.64 | 0.8M |
| 2024-12-10 | 29.01 | 29.50 | 28.35 | 29.26 | 1.8M |
| 2024-12-09 | 28.74 | 29.27 | 27.68 | 28.24 | 1.0M |
| 2024-12-06 | 27.65 | 29.47 | 27.65 | 29.00 | 1.8M |
| 2024-12-05 | 27.13 | 27.70 | 27.09 | 27.49 | 0.3M |
| 2024-12-04 | 27.95 | 27.95 | 27.00 | 27.20 | 0.4M |
| 2024-12-03 | 27.98 | 27.98 | 27.32 | 27.46 | 0.4M |
| 2024-12-02 | 27.80 | 28.21 | 27.46 | 27.98 | 0.4M |
| 2024-11-29 | 27.66 | 28.03 | 26.67 | 27.69 | 0.6M |
| 2024-11-28 | 27.82 | 28.48 | 27.11 | 27.47 | 0.7M |
| 2024-11-27 | 26.59 | 27.78 | 26.20 | 27.77 | 0.7M |
| 2024-11-26 | 27.19 | 27.83 | 26.74 | 26.99 | 0.4M |
| 2024-11-25 | 27.02 | 27.48 | 26.13 | 27.23 | 0.6M |
| 2024-11-22 | 28.20 | 28.50 | 27.03 | 27.11 | 0.8M |
| 2024-11-21 | 28.50 | 28.60 | 27.41 | 27.98 | 0.8M |
| 2024-11-20 | 28.30 | 29.59 | 28.01 | 28.48 | 0.7M |
| 2024-11-19 | 27.44 | 28.58 | 27.40 | 28.31 | 0.5M |
| 2024-11-18 | 29.28 | 29.28 | 26.90 | 27.47 | 0.6M |
| 2024-11-15 | 29.51 | 30.39 | 28.21 | 28.21 | 0.7M |
| 2024-11-14 | 31.25 | 31.75 | 29.52 | 30.50 | 1.1M |
| 2024-11-13 | 31.30 | 32.31 | 30.12 | 31.88 | 1.1M |
| 2024-11-12 | 33.02 | 33.56 | 30.56 | 31.70 | 1.8M |
| 2024-11-11 | 30.62 | 33.62 | 29.34 | 33.00 | 3.1M |
| 2024-11-08 | 28.60 | 29.92 | 28.07 | 29.58 | 1.6M |
| 2024-11-07 | 27.91 | 28.48 | 27.43 | 28.06 | 0.7M |
| 2024-11-06 | 28.28 | 29.83 | 27.40 | 28.16 | 1.3M |
| 2024-11-05 | 27.50 | 28.68 | 26.34 | 28.20 | 1.2M |
| 2024-11-04 | 25.66 | 27.20 | 24.86 | 27.03 | 1.1M |
| 2024-11-01 | 26.34 | 26.80 | 25.27 | 25.37 | 0.7M |
| 2024-10-31 | 25.49 | 26.78 | 24.69 | 26.66 | 1.4M |
| 2024-10-30 | 24.24 | 25.60 | 23.77 | 25.49 | 1.4M |
| 2024-10-29 | 25.67 | 26.04 | 24.75 | 24.80 | 0.7M |
| 2024-10-28 | 26.00 | 26.00 | 25.33 | 25.67 | 0.3M |
| 2024-10-25 | 25.30 | 25.81 | 24.93 | 25.76 | 0.7M |
| 2024-10-24 | 25.80 | 25.87 | 25.13 | 25.33 | 0.5M |
| 2024-10-23 | 25.71 | 26.45 | 25.30 | 25.89 | 0.7M |
| 2024-10-22 | 26.94 | 26.94 | 25.30 | 25.51 | 0.6M |
| 2024-10-21 | 25.50 | 26.33 | 25.10 | 25.97 | 1.2M |
| 2024-10-18 | 24.31 | 25.88 | 24.17 | 25.25 | 0.8M |
| 2024-10-17 | 25.28 | 25.35 | 23.14 | 24.55 | 0.9M |
| 2024-10-16 | 22.67 | 24.59 | 22.59 | 24.24 | 0.7M |
| 2024-10-15 | 25.00 | 25.05 | 23.70 | 23.80 | 0.8M |
| 2024-10-14 | 23.50 | 24.90 | 23.10 | 24.73 | 0.5M |
| 2024-10-11 | 25.83 | 25.83 | 23.15 | 23.50 | 0.8M |
| 2024-10-10 | 26.00 | 27.49 | 24.77 | 26.00 | 1.0M |
| 2024-10-09 | 28.48 | 28.48 | 25.25 | 26.00 | 1.2M |
| 2024-10-08 | 31.35 | 31.45 | 26.22 | 29.00 | 2.1M |
| 2024-09-30 | 23.59 | 26.88 | 23.46 | 26.21 | 1.9M |
| 2024-09-27 | 20.11 | 22.50 | 20.00 | 22.48 | 1.0M |
| 2024-09-26 | 18.41 | 19.59 | 18.12 | 19.55 | 0.6M |
| 2024-09-25 | 18.05 | 18.90 | 18.05 | 18.29 | 0.6M |
| 2024-09-24 | 17.08 | 17.90 | 16.98 | 17.75 | 0.5M |
| 2024-09-23 | 16.93 | 17.25 | 16.86 | 17.02 | 0.1M |
| 2024-09-20 | 16.95 | 17.17 | 16.86 | 17.08 | 0.2M |
| 2024-09-19 | 17.43 | 17.45 | 16.85 | 17.02 | 0.3M |
| 2024-09-18 | 17.22 | 17.23 | 16.69 | 16.97 | 0.5M |
| 2024-09-13 | 17.90 | 17.92 | 17.33 | 17.40 | 0.5M |
| 2024-09-12 | 18.40 | 18.56 | 17.91 | 18.02 | 0.4M |
| 2024-09-11 | 18.54 | 18.74 | 18.10 | 18.34 | 0.3M |
| 2024-09-10 | 18.49 | 18.67 | 18.11 | 18.59 | 0.2M |
| 2024-09-09 | 18.08 | 18.61 | 18.08 | 18.30 | 0.3M |
| 2024-09-06 | 18.73 | 18.93 | 18.45 | 18.47 | 0.3M |
| 2024-09-05 | 19.10 | 19.31 | 18.94 | 18.97 | 0.2M |
| 2024-09-04 | 18.74 | 19.15 | 18.45 | 18.92 | 0.3M |
| 2024-09-03 | 18.58 | 19.18 | 18.49 | 18.74 | 0.3M |
| 2024-09-02 | 19.39 | 19.39 | 18.53 | 18.70 | 0.5M |
| 2024-08-30 | 18.62 | 19.28 | 18.40 | 19.19 | 0.5M |
| 2024-08-29 | 18.10 | 18.66 | 17.93 | 18.49 | 0.8M |
| 2024-08-28 | 18.08 | 18.28 | 17.11 | 18.13 | 1.4M |
| 2024-08-27 | 18.35 | 18.83 | 18.20 | 18.27 | 0.3M |
| 2024-08-26 | 17.58 | 18.62 | 17.53 | 18.54 | 0.4M |
| 2024-08-23 | 18.91 | 19.35 | 17.88 | 18.48 | 0.9M |
| 2024-08-22 | 19.05 | 19.40 | 18.80 | 19.08 | 0.4M |
| 2024-08-21 | 18.60 | 19.16 | 18.40 | 18.96 | 0.4M |
| 2024-08-20 | 19.29 | 19.30 | 18.75 | 18.75 | 0.4M |
| 2024-08-19 | 19.57 | 19.76 | 19.20 | 19.23 | 0.4M |
| 2024-08-16 | 19.80 | 19.93 | 19.50 | 19.57 | 0.4M |
| 2024-08-15 | 19.67 | 20.09 | 19.24 | 19.70 | 0.5M |
| 2024-08-14 | 20.26 | 20.59 | 19.80 | 19.82 | 0.3M |
| 2024-08-13 | 20.17 | 20.48 | 20.05 | 20.40 | 0.4M |
| 2024-08-12 | 20.57 | 20.73 | 20.00 | 20.17 | 0.7M |
| 2024-08-09 | 21.04 | 21.39 | 20.55 | 20.57 | 0.6M |
| 2024-08-08 | 21.79 | 21.79 | 20.80 | 21.04 | 1.0M |
| 2024-08-07 | 21.07 | 22.48 | 20.86 | 21.82 | 1.3M |
| 2024-08-06 | 20.92 | 21.75 | 20.80 | 21.05 | 1.0M |
| 2024-08-05 | 22.15 | 22.40 | 20.86 | 20.92 | 1.0M |
| 2024-08-02 | 22.66 | 23.27 | 22.08 | 22.19 | 0.8M |
| 2024-08-01 | 22.20 | 23.27 | 21.73 | 22.92 | 1.0M |
| 2024-07-31 | 20.48 | 21.94 | 20.17 | 21.72 | 0.9M |
| 2024-07-30 | 20.30 | 21.48 | 19.91 | 20.53 | 0.6M |
| 2024-07-29 | 21.22 | 21.22 | 20.24 | 20.30 | 0.5M |
| 2024-07-26 | 19.15 | 20.53 | 19.15 | 20.46 | 0.7M |
| 2024-07-25 | 19.95 | 20.25 | 19.70 | 19.83 | 0.4M |
| 2024-07-24 | 20.00 | 20.66 | 19.68 | 20.01 | 0.6M |
| 2024-07-23 | 21.15 | 21.15 | 20.13 | 20.52 | 0.9M |
| 2024-07-22 | 20.80 | 21.38 | 20.78 | 21.10 | 0.6M |
| 2024-07-19 | 20.97 | 21.52 | 20.58 | 20.95 | 0.8M |
| 2024-07-18 | 20.31 | 21.43 | 19.50 | 21.10 | 1.7M |
| 2024-07-17 | 19.40 | 20.60 | 19.13 | 20.58 | 1.4M |
| 2024-07-16 | 19.10 | 19.42 | 18.89 | 19.34 | 0.8M |
| 2024-07-15 | 19.55 | 19.55 | 18.73 | 18.81 | 0.8M |
| 2024-07-12 | 19.79 | 19.82 | 19.39 | 19.39 | 0.9M |
| 2024-07-11 | 19.72 | 19.79 | 19.12 | 19.78 | 1.2M |
| 2024-07-10 | 19.49 | 19.68 | 19.00 | 19.03 | 0.9M |
| 2024-07-09 | 18.65 | 19.85 | 18.60 | 19.40 | 1.7M |
| 2024-07-08 | 19.58 | 20.08 | 18.51 | 19.03 | 1.6M |
| 2024-07-05 | 19.65 | 19.80 | 19.10 | 19.52 | 1.3M |
| 2024-07-04 | 20.33 | 21.10 | 19.50 | 19.86 | 2.0M |
| 2024-07-03 | 21.95 | 22.04 | 20.13 | 20.29 | 2.3M |
| 2024-07-02 | 22.93 | 23.10 | 22.00 | 22.15 | 1.0M |
| 2024-07-01 | 33.69 | 34.52 | 32.10 | 33.94 | 0.8M |
| 2024-06-28 | 34.44 | 35.19 | 33.98 | 34.38 | 0.6M |
| 2024-06-27 | 36.00 | 36.55 | 34.52 | 34.72 | 0.4M |
| 2024-06-26 | 35.22 | 36.94 | 34.66 | 36.44 | 0.5M |
| 2024-06-25 | 36.22 | 36.22 | 34.52 | 35.05 | 0.4M |
| 2024-06-24 | 38.61 | 38.61 | 35.60 | 36.01 | 0.5M |
| 2024-06-21 | 38.87 | 38.87 | 37.50 | 37.93 | 0.3M |
| 2024-06-20 | 38.05 | 40.30 | 37.59 | 39.22 | 0.5M |
| 2024-06-19 | 39.10 | 39.35 | 37.81 | 38.05 | 0.3M |
| 2024-06-18 | 38.99 | 40.05 | 38.50 | 39.23 | 0.5M |
| 2024-06-17 | 39.77 | 39.90 | 38.80 | 38.95 | 0.3M |
| 2024-06-14 | 40.59 | 41.90 | 39.09 | 39.84 | 0.7M |
| 2024-06-13 | 40.00 | 42.58 | 39.02 | 41.80 | 0.6M |
| 2024-06-12 | 38.80 | 40.27 | 38.80 | 40.02 | 0.1M |
| 2024-06-11 | 37.99 | 39.55 | 37.25 | 39.50 | 0.3M |
| 2024-06-07 | 38.06 | 38.97 | 37.56 | 38.24 | 0.2M |
| 2024-06-06 | 40.30 | 40.51 | 37.50 | 38.07 | 0.7M |
| 2024-06-05 | 41.01 | 41.98 | 40.16 | 40.50 | 0.3M |
| 2024-06-04 | 42.36 | 42.61 | 41.05 | 41.42 | 0.2M |
| 2024-06-03 | 44.98 | 44.98 | 42.16 | 42.42 | 0.6M |
| 2024-05-31 | 42.90 | 45.00 | 42.57 | 44.50 | 0.5M |
| 2024-05-30 | 42.26 | 43.60 | 41.39 | 43.20 | 0.3M |
| 2024-05-29 | 45.00 | 45.16 | 42.50 | 42.75 | 0.2M |
| 2024-05-28 | 42.81 | 44.50 | 42.27 | 43.48 | 0.4M |
| 2024-05-27 | 43.71 | 44.17 | 41.64 | 42.80 | 0.6M |
| 2024-05-24 | 44.68 | 45.33 | 43.69 | 44.11 | 0.4M |
| 2024-05-23 | 42.50 | 45.87 | 42.26 | 44.79 | 0.8M |
| 2024-05-22 | 41.29 | 44.27 | 40.64 | 43.12 | 0.9M |
| 2024-05-21 | 41.81 | 42.75 | 41.05 | 41.29 | 0.3M |
| 2024-05-20 | 41.90 | 43.75 | 41.05 | 42.12 | 0.7M |
| 2024-05-17 | 41.03 | 41.88 | 40.46 | 41.88 | 0.2M |
| 2024-05-16 | 40.69 | 41.17 | 40.17 | 40.89 | 0.2M |
| 2024-05-15 | 40.65 | 41.53 | 40.12 | 40.69 | 0.3M |
| 2024-05-14 | 41.62 | 41.87 | 40.10 | 40.90 | 0.3M |
| 2024-05-13 | 41.14 | 42.30 | 40.02 | 41.00 | 0.6M |
| 2024-05-10 | 43.01 | 43.50 | 41.20 | 41.50 | 0.4M |
| 2024-05-09 | 42.72 | 43.94 | 42.72 | 43.01 | 0.4M |
| 2024-05-08 | 43.39 | 43.72 | 42.35 | 43.00 | 0.5M |
| 2024-05-07 | 41.12 | 44.88 | 41.09 | 43.51 | 0.9M |
| 2024-05-06 | 39.01 | 41.88 | 38.68 | 41.48 | 0.8M |
| 2024-04-30 | 38.98 | 39.74 | 38.25 | 38.65 | 0.4M |
| 2024-04-29 | 39.04 | 39.29 | 38.10 | 39.08 | 0.4M |
| 2024-04-26 | 37.98 | 39.25 | 36.75 | 38.39 | 0.7M |
| 2024-04-25 | 36.22 | 37.98 | 36.22 | 37.47 | 0.6M |
| 2024-04-24 | 35.84 | 37.25 | 35.32 | 36.95 | 0.6M |
| 2024-04-23 | 35.28 | 36.45 | 35.24 | 35.84 | 0.6M |
| 2024-04-22 | 33.88 | 36.47 | 32.42 | 35.36 | 1.4M |
| 2024-04-19 | 33.69 | 33.85 | 32.74 | 33.19 | 0.4M |
| 2024-04-18 | 34.00 | 34.80 | 33.01 | 33.76 | 0.8M |
| 2024-04-17 | 31.77 | 34.71 | 31.77 | 34.19 | 1.1M |
| 2024-04-16 | 36.49 | 36.49 | 31.55 | 31.55 | 1.0M |
| 2024-04-15 | 38.26 | 38.26 | 35.60 | 36.60 | 0.6M |
| 2024-04-12 | 37.89 | 39.30 | 37.54 | 38.28 | 0.5M |
| 2024-04-11 | 37.49 | 38.21 | 37.19 | 38.21 | 0.5M |
| 2024-04-10 | 38.12 | 38.12 | 36.90 | 37.50 | 0.4M |
| 2024-04-09 | 38.44 | 38.64 | 37.66 | 38.27 | 0.2M |
| 2024-04-08 | 39.61 | 39.64 | 37.99 | 37.99 | 0.3M |
| 2024-04-03 | 40.65 | 40.65 | 39.22 | 39.65 | 0.5M |
| 2024-04-02 | 40.60 | 41.60 | 40.44 | 40.65 | 0.5M |
| 2024-04-01 | 40.50 | 42.29 | 40.01 | 41.40 | 1.1M |
| 2024-03-29 | 40.74 | 42.89 | 38.10 | 42.34 | 1.6M |
| 2024-03-28 | 36.58 | 41.88 | 36.11 | 40.72 | 0.9M |
| 2024-03-27 | 38.58 | 39.28 | 37.30 | 38.10 | 0.6M |
| 2024-03-26 | 39.46 | 40.18 | 38.54 | 39.06 | 0.4M |
| 2024-03-25 | 41.60 | 41.60 | 39.57 | 39.73 | 0.6M |
| 2024-03-22 | 42.38 | 42.51 | 40.70 | 41.55 | 0.6M |
| 2024-03-21 | 43.49 | 43.84 | 42.08 | 42.24 | 0.6M |
| 2024-03-20 | 42.67 | 43.38 | 42.33 | 43.23 | 0.4M |
| 2024-03-19 | 42.55 | 43.96 | 42.08 | 43.00 | 0.5M |
| 2024-03-18 | 42.31 | 42.78 | 41.51 | 42.62 | 0.6M |
| 2024-03-15 | 42.10 | 42.35 | 41.50 | 42.30 | 0.4M |
| 2024-03-14 | 42.80 | 43.45 | 41.36 | 42.36 | 0.6M |
| 2024-03-13 | 43.15 | 45.02 | 42.41 | 42.97 | 0.7M |
| 2024-03-12 | 41.04 | 43.20 | 40.79 | 42.79 | 0.9M |
| 2024-03-11 | 39.97 | 41.53 | 39.49 | 40.96 | 0.4M |
| 2024-03-08 | 39.12 | 40.50 | 38.52 | 40.17 | 0.5M |
| 2024-03-07 | 41.32 | 42.50 | 39.60 | 39.61 | 0.5M |
| 2024-03-06 | 41.18 | 42.40 | 39.95 | 41.32 | 0.6M |
| 2024-03-05 | 42.33 | 42.37 | 41.02 | 41.62 | 0.6M |
| 2024-03-04 | 42.98 | 43.34 | 41.19 | 42.65 | 0.7M |
| 2024-03-01 | 40.44 | 42.34 | 40.25 | 42.27 | 0.9M |
| 2024-02-29 | 40.45 | 41.00 | 38.89 | 40.23 | 1.5M |
| 2024-02-28 | 44.60 | 45.18 | 39.21 | 39.53 | 1.2M |
| 2024-02-27 | 45.00 | 45.00 | 42.80 | 44.40 | 1.9M |
| 2024-02-26 | 45.20 | 45.20 | 44.01 | 44.15 | 0.7M |
| 2024-02-23 | 44.00 | 45.39 | 43.30 | 44.88 | 0.7M |
| 2024-02-22 | 43.48 | 44.98 | 41.66 | 44.60 | 0.9M |
| 2024-02-21 | 41.50 | 45.45 | 40.51 | 43.50 | 1.2M |
| 2024-02-20 | 41.85 | 42.46 | 40.10 | 42.03 | 0.7M |
| 2024-02-19 | 42.04 | 43.90 | 41.42 | 41.61 | 0.7M |
| 2024-02-08 | 39.00 | 44.99 | 36.53 | 42.53 | 1.8M |
| 2024-02-07 | 36.82 | 42.30 | 34.79 | 38.74 | 1.4M |
| 2024-02-06 | 32.01 | 39.00 | 31.18 | 37.45 | 0.9M |
| 2024-02-05 | 36.00 | 38.80 | 32.00 | 33.10 | 0.8M |
| 2024-02-02 | 41.80 | 41.80 | 36.32 | 37.98 | 0.5M |
| 2024-02-01 | 40.59 | 40.90 | 38.35 | 40.35 | 0.9M |
| 2024-01-31 | 39.81 | 42.05 | 39.48 | 40.60 | 0.8M |
| 2024-01-30 | 42.38 | 42.77 | 40.64 | 41.71 | 0.8M |
| 2024-01-29 | 43.16 | 44.25 | 40.86 | 42.07 | 1.0M |
| 2024-01-26 | 45.49 | 45.67 | 43.01 | 43.16 | 0.6M |
| 2024-01-25 | 44.08 | 45.65 | 42.45 | 45.16 | 1.2M |
| 2024-01-24 | 47.08 | 47.08 | 42.24 | 43.72 | 1.3M |
| 2024-01-23 | 45.59 | 46.36 | 44.27 | 46.28 | 0.7M |
| 2024-01-22 | 48.31 | 49.14 | 45.29 | 45.30 | 0.7M |
| 2024-01-19 | 49.50 | 49.50 | 47.88 | 48.29 | 0.8M |
| 2024-01-18 | 47.99 | 49.86 | 45.63 | 49.80 | 1.4M |
| 2024-01-17 | 49.00 | 50.45 | 48.54 | 48.54 | 0.6M |
| 2024-01-16 | 49.26 | 49.95 | 48.20 | 49.55 | 1.3M |
| 2024-01-15 | 53.05 | 54.12 | 48.60 | 49.49 | 1.9M |
| 2024-01-12 | 60.71 | 61.66 | 50.88 | 54.10 | 1.8M |
| 2024-01-11 | 62.02 | 62.22 | 60.30 | 61.20 | 0.2M |
| 2024-01-10 | 62.22 | 63.28 | 61.51 | 61.77 | 0.1M |
| 2024-01-09 | 63.30 | 63.57 | 61.72 | 62.43 | 0.3M |
| 2024-01-08 | 62.80 | 63.28 | 61.27 | 62.68 | 0.2M |
| 2024-01-05 | 65.12 | 65.66 | 62.00 | 63.19 | 0.2M |
| 2024-01-04 | 63.42 | 65.44 | 62.79 | 65.22 | 0.2M |
| 2024-01-03 | 65.50 | 66.20 | 63.17 | 63.42 | 0.2M |
| 2024-01-02 | 68.18 | 68.50 | 65.28 | 66.02 | 0.2M |