68.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 24.05 | 24.19 | 23.22 | 23.29 | 1.0M |
| 2024-12-30 | 24.29 | 24.40 | 23.85 | 24.05 | 0.7M |
| 2024-12-27 | 24.38 | 24.64 | 24.02 | 24.37 | 1.0M |
| 2024-12-26 | 24.20 | 24.68 | 23.90 | 24.38 | 1.1M |
| 2024-12-25 | 24.30 | 24.86 | 23.85 | 23.85 | 1.2M |
| 2024-12-24 | 24.90 | 24.90 | 24.20 | 24.49 | 1.1M |
| 2024-12-23 | 25.42 | 25.42 | 24.28 | 24.42 | 1.4M |
| 2024-12-20 | 25.58 | 25.94 | 25.30 | 25.42 | 1.6M |
| 2024-12-19 | 25.83 | 26.27 | 25.21 | 25.60 | 1.8M |
| 2024-12-18 | 25.90 | 27.00 | 25.63 | 26.17 | 2.6M |
| 2024-12-17 | 26.50 | 26.92 | 24.95 | 25.00 | 1.6M |
| 2024-12-16 | 26.65 | 26.83 | 26.20 | 26.44 | 1.6M |
| 2024-12-13 | 26.16 | 27.50 | 25.81 | 26.74 | 2.8M |
| 2024-12-12 | 26.48 | 26.48 | 25.83 | 26.25 | 1.4M |
| 2024-12-11 | 25.63 | 26.30 | 25.40 | 26.25 | 1.9M |
| 2024-12-10 | 25.96 | 26.35 | 25.35 | 25.49 | 2.3M |
| 2024-12-09 | 25.65 | 25.69 | 25.00 | 25.33 | 1.3M |
| 2024-12-06 | 25.59 | 25.79 | 25.10 | 25.60 | 1.4M |
| 2024-12-05 | 25.00 | 25.62 | 25.00 | 25.45 | 1.4M |
| 2024-12-04 | 25.74 | 25.86 | 24.98 | 25.13 | 2.1M |
| 2024-12-03 | 25.87 | 26.38 | 25.59 | 25.79 | 2.1M |
| 2024-12-02 | 26.03 | 26.19 | 25.53 | 25.87 | 3.9M |
| 2024-11-29 | 26.34 | 26.99 | 25.77 | 26.49 | 3.1M |
| 2024-11-28 | 28.09 | 29.38 | 26.28 | 26.42 | 6.3M |
| 2024-11-27 | 24.51 | 25.79 | 23.75 | 25.60 | 2.3M |
| 2024-11-26 | 25.11 | 25.39 | 24.61 | 24.69 | 1.3M |
| 2024-11-25 | 25.62 | 25.62 | 24.50 | 25.02 | 2.1M |
| 2024-11-22 | 27.18 | 27.26 | 25.21 | 25.50 | 2.3M |
| 2024-11-21 | 26.70 | 27.19 | 26.51 | 27.05 | 2.9M |
| 2024-11-20 | 26.37 | 27.12 | 25.75 | 26.97 | 2.7M |
| 2024-11-19 | 25.80 | 26.38 | 25.43 | 26.36 | 2.5M |
| 2024-11-18 | 26.28 | 27.30 | 25.02 | 26.04 | 3.1M |
| 2024-11-15 | 27.24 | 27.74 | 26.01 | 26.16 | 2.6M |
| 2024-11-14 | 28.00 | 29.08 | 27.13 | 27.38 | 3.7M |
| 2024-11-13 | 28.18 | 29.40 | 27.84 | 28.41 | 5.7M |
| 2024-11-12 | 27.90 | 29.90 | 27.00 | 29.16 | 6.2M |
| 2024-11-11 | 27.08 | 29.75 | 26.30 | 28.43 | 5.6M |
| 2024-11-08 | 25.30 | 27.99 | 25.18 | 26.72 | 6.0M |
| 2024-11-07 | 24.76 | 25.26 | 24.37 | 25.06 | 2.7M |
| 2024-11-06 | 25.45 | 25.87 | 24.75 | 24.82 | 2.8M |
| 2024-11-05 | 25.02 | 25.65 | 24.65 | 25.36 | 2.8M |
| 2024-11-04 | 25.23 | 25.46 | 23.88 | 24.98 | 2.4M |
| 2024-11-01 | 26.40 | 27.49 | 25.17 | 25.23 | 4.0M |
| 2024-10-31 | 26.70 | 27.26 | 26.08 | 26.37 | 3.2M |
| 2024-10-30 | 25.65 | 27.50 | 24.82 | 26.91 | 5.5M |
| 2024-10-29 | 26.97 | 27.50 | 26.00 | 26.34 | 5.2M |
| 2024-10-28 | 24.92 | 27.99 | 24.38 | 26.70 | 8.0M |
| 2024-10-25 | 23.08 | 25.88 | 22.91 | 24.80 | 5.9M |
| 2024-10-24 | 23.51 | 23.83 | 23.09 | 23.20 | 2.4M |
| 2024-10-23 | 23.80 | 24.55 | 23.55 | 23.83 | 3.2M |
| 2024-10-22 | 24.30 | 24.80 | 23.60 | 23.92 | 4.0M |
| 2024-10-21 | 24.53 | 25.10 | 23.89 | 24.44 | 5.5M |
| 2024-10-18 | 22.80 | 24.94 | 22.38 | 24.00 | 5.0M |
| 2024-10-17 | 23.10 | 23.44 | 22.50 | 22.66 | 3.4M |
| 2024-10-16 | 23.83 | 24.21 | 22.71 | 23.28 | 3.8M |
| 2024-10-15 | 24.60 | 26.50 | 24.00 | 24.07 | 6.2M |
| 2024-10-14 | 23.40 | 24.77 | 22.35 | 24.13 | 5.2M |
| 2024-10-11 | 23.56 | 23.92 | 22.00 | 22.77 | 5.4M |
| 2024-10-10 | 22.30 | 26.72 | 21.62 | 24.94 | 9.2M |
| 2024-10-09 | 24.50 | 24.99 | 22.28 | 22.30 | 4.5M |
| 2024-10-08 | 27.44 | 27.50 | 23.80 | 25.34 | 6.2M |
| 2024-09-30 | 21.49 | 23.47 | 20.80 | 23.06 | 4.8M |
| 2024-09-27 | 19.51 | 20.53 | 19.48 | 20.41 | 1.8M |
| 2024-09-26 | 18.60 | 19.24 | 18.50 | 19.23 | 1.5M |
| 2024-09-25 | 18.65 | 19.11 | 18.61 | 18.64 | 1.9M |
| 2024-09-24 | 17.81 | 18.60 | 17.81 | 18.49 | 1.3M |
| 2024-09-23 | 18.01 | 18.08 | 17.74 | 17.81 | 0.5M |
| 2024-09-20 | 18.24 | 18.24 | 17.84 | 18.02 | 0.6M |
| 2024-09-19 | 17.74 | 18.20 | 17.67 | 18.17 | 0.8M |
| 2024-09-18 | 18.06 | 18.06 | 17.34 | 17.75 | 0.9M |
| 2024-09-13 | 18.00 | 18.70 | 17.89 | 18.07 | 1.1M |
| 2024-09-12 | 18.00 | 18.30 | 17.86 | 17.90 | 0.7M |
| 2024-09-11 | 18.03 | 18.22 | 17.90 | 17.99 | 0.7M |
| 2024-09-10 | 18.05 | 18.37 | 17.82 | 18.21 | 0.9M |
| 2024-09-09 | 17.85 | 18.29 | 17.58 | 18.18 | 0.9M |
| 2024-09-06 | 18.50 | 18.68 | 17.94 | 18.00 | 1.0M |
| 2024-09-05 | 18.45 | 18.66 | 18.33 | 18.50 | 0.6M |
| 2024-09-04 | 18.25 | 18.59 | 18.22 | 18.31 | 0.6M |
| 2024-09-03 | 18.54 | 18.66 | 18.26 | 18.44 | 0.6M |
| 2024-09-02 | 18.82 | 18.90 | 18.13 | 18.18 | 1.1M |
| 2024-08-30 | 18.40 | 19.22 | 18.40 | 18.81 | 1.3M |
| 2024-08-29 | 18.41 | 18.76 | 18.04 | 18.58 | 1.7M |
| 2024-08-28 | 18.85 | 19.15 | 18.70 | 18.83 | 0.8M |
| 2024-08-27 | 19.79 | 19.79 | 18.90 | 18.97 | 1.2M |
| 2024-08-26 | 19.75 | 20.10 | 19.47 | 19.78 | 0.6M |
| 2024-08-23 | 20.21 | 20.41 | 19.49 | 19.68 | 1.0M |
| 2024-08-22 | 20.81 | 21.01 | 20.02 | 20.07 | 1.1M |
| 2024-08-21 | 21.27 | 21.45 | 20.86 | 20.94 | 1.1M |
| 2024-08-20 | 20.50 | 21.80 | 20.11 | 21.35 | 1.8M |
| 2024-08-19 | 20.68 | 20.97 | 20.50 | 20.52 | 0.7M |
| 2024-08-16 | 20.92 | 20.92 | 20.58 | 20.84 | 0.6M |
| 2024-08-15 | 20.62 | 21.07 | 20.43 | 20.79 | 0.9M |
| 2024-08-14 | 21.03 | 21.22 | 20.63 | 20.68 | 0.6M |
| 2024-08-13 | 20.97 | 21.09 | 20.59 | 21.03 | 1.2M |
| 2024-08-12 | 21.60 | 21.60 | 20.81 | 21.09 | 0.9M |
| 2024-08-09 | 21.75 | 22.05 | 21.51 | 21.51 | 1.0M |
| 2024-08-08 | 22.09 | 22.19 | 21.30 | 21.49 | 1.6M |
| 2024-08-07 | 22.14 | 22.57 | 21.93 | 22.05 | 1.2M |
| 2024-08-06 | 21.98 | 22.50 | 21.65 | 22.17 | 1.9M |
| 2024-08-05 | 22.49 | 22.49 | 21.53 | 21.65 | 2.4M |
| 2024-08-02 | 23.39 | 23.48 | 22.58 | 22.60 | 2.7M |
| 2024-08-01 | 23.40 | 24.09 | 23.40 | 23.56 | 3.3M |
| 2024-07-31 | 22.30 | 23.99 | 22.30 | 23.79 | 4.6M |
| 2024-07-30 | 23.50 | 24.00 | 22.36 | 22.41 | 4.7M |
| 2024-07-29 | 22.36 | 23.00 | 21.80 | 22.91 | 3.8M |
| 2024-07-26 | 23.44 | 23.74 | 22.25 | 22.50 | 3.4M |
| 2024-07-25 | 21.45 | 22.88 | 20.83 | 22.39 | 4.4M |
| 2024-07-24 | 22.85 | 23.28 | 21.58 | 21.65 | 5.6M |
| 2024-07-23 | 23.05 | 25.15 | 23.05 | 23.70 | 8.2M |
| 2024-07-22 | 20.87 | 22.32 | 20.82 | 22.19 | 4.0M |
| 2024-07-19 | 20.10 | 20.77 | 20.05 | 20.58 | 0.9M |
| 2024-07-18 | 20.23 | 20.48 | 19.93 | 20.23 | 1.0M |
| 2024-07-17 | 21.08 | 21.25 | 20.38 | 20.44 | 1.2M |
| 2024-07-16 | 20.87 | 21.13 | 20.66 | 20.89 | 0.7M |
| 2024-07-15 | 21.46 | 21.60 | 20.82 | 20.96 | 0.7M |
| 2024-07-12 | 20.94 | 21.84 | 20.76 | 21.46 | 1.4M |
| 2024-07-11 | 21.30 | 21.30 | 20.90 | 20.99 | 0.9M |
| 2024-07-10 | 20.74 | 21.09 | 20.55 | 20.74 | 0.6M |
| 2024-07-09 | 20.25 | 20.96 | 20.00 | 20.88 | 0.8M |
| 2024-07-08 | 20.96 | 21.27 | 20.20 | 20.25 | 0.8M |
| 2024-07-05 | 21.00 | 21.04 | 20.52 | 20.89 | 0.8M |
| 2024-07-04 | 21.59 | 21.77 | 20.45 | 20.83 | 1.5M |
| 2024-07-03 | 22.14 | 22.15 | 21.36 | 21.56 | 1.0M |
| 2024-07-02 | 21.60 | 22.65 | 21.58 | 21.93 | 1.3M |
| 2024-07-01 | 21.98 | 21.98 | 21.20 | 21.77 | 1.2M |
| 2024-06-28 | 21.56 | 22.39 | 21.52 | 21.84 | 1.6M |
| 2024-06-27 | 21.56 | 22.88 | 21.40 | 21.86 | 2.0M |
| 2024-06-26 | 21.06 | 21.70 | 20.90 | 21.56 | 1.3M |
| 2024-06-25 | 21.89 | 22.28 | 20.81 | 20.99 | 2.0M |
| 2024-06-24 | 23.24 | 23.50 | 21.89 | 21.99 | 2.2M |
| 2024-06-21 | 23.58 | 24.10 | 22.86 | 23.69 | 2.8M |
| 2024-06-20 | 22.79 | 24.22 | 22.56 | 23.36 | 4.2M |
| 2024-06-19 | 22.91 | 23.00 | 22.43 | 22.61 | 1.4M |
| 2024-06-18 | 22.40 | 23.07 | 22.40 | 22.90 | 1.8M |
| 2024-06-17 | 22.66 | 22.85 | 22.18 | 22.30 | 1.5M |
| 2024-06-14 | 23.44 | 23.81 | 22.40 | 23.00 | 2.8M |
| 2024-06-13 | 22.18 | 23.65 | 21.99 | 23.00 | 2.8M |
| 2024-06-12 | 21.81 | 22.24 | 21.81 | 21.98 | 0.9M |
| 2024-06-11 | 21.81 | 21.99 | 21.20 | 21.85 | 0.8M |
| 2024-06-07 | 22.51 | 22.77 | 21.12 | 21.88 | 1.9M |
| 2024-06-06 | 23.66 | 23.96 | 22.06 | 22.37 | 2.2M |
| 2024-06-05 | 23.30 | 24.12 | 23.20 | 23.65 | 2.5M |
| 2024-06-04 | 23.08 | 24.50 | 23.08 | 23.49 | 2.5M |
| 2024-06-03 | 23.19 | 23.26 | 22.52 | 22.78 | 1.5M |
| 2024-05-31 | 23.10 | 23.29 | 22.88 | 23.19 | 1.3M |
| 2024-05-30 | 22.86 | 23.16 | 22.51 | 22.84 | 1.1M |
| 2024-05-29 | 22.85 | 22.99 | 22.60 | 22.80 | 0.7M |
| 2024-05-28 | 23.30 | 23.30 | 22.64 | 22.78 | 0.9M |
| 2024-05-27 | 22.83 | 23.17 | 22.48 | 23.13 | 1.2M |
| 2024-05-24 | 23.33 | 23.39 | 22.75 | 22.76 | 1.5M |
| 2024-05-23 | 23.84 | 23.97 | 23.25 | 23.39 | 1.5M |
| 2024-05-22 | 23.84 | 24.15 | 23.55 | 23.94 | 1.1M |
| 2024-05-21 | 24.38 | 24.38 | 23.60 | 23.70 | 2.0M |
| 2024-05-20 | 24.20 | 24.85 | 24.13 | 24.44 | 2.0M |
| 2024-05-17 | 24.06 | 24.63 | 23.91 | 24.39 | 2.0M |
| 2024-05-16 | 23.86 | 24.43 | 23.82 | 24.02 | 2.0M |
| 2024-05-15 | 23.97 | 24.18 | 23.72 | 23.74 | 1.4M |
| 2024-05-14 | 23.68 | 24.41 | 23.35 | 24.10 | 2.0M |
| 2024-05-13 | 25.08 | 25.14 | 23.30 | 23.70 | 4.7M |
| 2024-05-10 | 26.11 | 26.30 | 25.80 | 25.88 | 2.2M |
| 2024-05-09 | 25.66 | 26.15 | 25.61 | 26.01 | 2.1M |
| 2024-05-08 | 26.01 | 26.25 | 25.42 | 25.85 | 2.3M |
| 2024-05-07 | 26.59 | 26.74 | 26.00 | 26.30 | 2.4M |
| 2024-05-06 | 26.35 | 27.00 | 26.34 | 26.64 | 2.9M |
| 2024-04-30 | 27.97 | 27.97 | 26.00 | 26.18 | 4.6M |
| 2024-04-29 | 27.57 | 28.34 | 26.77 | 28.06 | 5.6M |
| 2024-04-26 | 29.06 | 30.01 | 28.56 | 28.98 | 5.6M |
| 2024-04-25 | 28.17 | 29.67 | 27.50 | 29.46 | 6.4M |
| 2024-04-24 | 27.19 | 28.75 | 27.10 | 28.47 | 4.7M |
| 2024-04-23 | 28.17 | 28.70 | 27.20 | 27.25 | 4.3M |
| 2024-04-22 | 29.38 | 29.68 | 27.93 | 28.17 | 5.7M |
| 2024-04-19 | 28.37 | 30.98 | 27.64 | 30.37 | 9.5M |
| 2024-04-18 | 29.19 | 31.60 | 28.56 | 28.58 | 10.1M |
| 2024-04-17 | 25.60 | 29.45 | 25.60 | 29.30 | 8.4M |
| 2024-04-16 | 27.00 | 29.50 | 26.20 | 26.61 | 8.9M |
| 2024-04-15 | 25.00 | 29.68 | 25.00 | 27.59 | 7.2M |
| 2024-04-12 | 26.52 | 26.81 | 25.00 | 25.00 | 4.2M |
| 2024-04-11 | 27.39 | 27.55 | 26.34 | 26.93 | 4.6M |
| 2024-04-10 | 26.74 | 28.75 | 26.20 | 28.03 | 7.1M |
| 2024-04-09 | 26.12 | 27.36 | 25.80 | 26.99 | 4.7M |
| 2024-04-08 | 26.80 | 26.86 | 25.88 | 26.08 | 3.9M |
| 2024-04-03 | 26.10 | 27.65 | 25.51 | 27.13 | 5.4M |
| 2024-04-02 | 26.60 | 28.00 | 26.11 | 26.62 | 4.9M |
| 2024-04-01 | 26.09 | 26.90 | 25.56 | 26.79 | 5.7M |
| 2024-03-29 | 26.55 | 28.20 | 25.60 | 26.09 | 9.6M |
| 2024-03-28 | 22.78 | 26.93 | 22.44 | 26.93 | 10.3M |
| 2024-03-27 | 23.15 | 23.27 | 22.39 | 22.44 | 1.5M |
| 2024-03-26 | 23.75 | 23.82 | 22.85 | 23.18 | 2.1M |
| 2024-03-25 | 24.50 | 24.72 | 23.81 | 23.84 | 2.3M |
| 2024-03-22 | 25.40 | 25.61 | 24.65 | 24.73 | 2.7M |
| 2024-03-21 | 25.35 | 26.20 | 24.71 | 25.53 | 4.0M |
| 2024-03-20 | 25.25 | 25.97 | 25.22 | 25.50 | 2.9M |
| 2024-03-19 | 25.28 | 25.95 | 25.03 | 25.12 | 4.0M |
| 2024-03-18 | 24.31 | 25.55 | 24.19 | 25.54 | 4.6M |
| 2024-03-15 | 24.00 | 24.33 | 23.72 | 24.28 | 1.9M |
| 2024-03-14 | 24.58 | 24.88 | 24.00 | 24.12 | 2.3M |
| 2024-03-13 | 24.73 | 24.75 | 24.27 | 24.56 | 2.7M |
| 2024-03-12 | 24.33 | 25.12 | 23.80 | 24.88 | 4.4M |
| 2024-03-11 | 24.12 | 24.49 | 23.92 | 24.34 | 1.9M |
| 2024-03-08 | 24.25 | 24.52 | 23.93 | 24.13 | 2.2M |
| 2024-03-07 | 25.22 | 25.64 | 24.06 | 24.24 | 3.4M |
| 2024-03-06 | 24.82 | 25.35 | 24.63 | 25.04 | 2.4M |
| 2024-03-05 | 25.62 | 25.63 | 24.68 | 25.02 | 4.2M |
| 2024-03-04 | 25.81 | 26.08 | 25.15 | 25.84 | 4.9M |
| 2024-03-01 | 26.50 | 26.50 | 25.79 | 26.02 | 4.8M |
| 2024-02-29 | 25.60 | 26.69 | 25.41 | 26.45 | 6.2M |
| 2024-02-28 | 26.52 | 28.30 | 25.68 | 25.68 | 8.9M |
| 2024-02-27 | 26.29 | 27.50 | 25.80 | 27.07 | 7.0M |
| 2024-02-26 | 27.05 | 28.66 | 25.68 | 25.97 | 9.0M |
| 2024-02-23 | 24.11 | 25.38 | 24.11 | 24.94 | 6.0M |
| 2024-02-22 | 24.28 | 25.47 | 23.90 | 24.33 | 6.2M |
| 2024-02-21 | 22.68 | 25.93 | 22.35 | 23.70 | 8.5M |
| 2024-02-20 | 22.00 | 23.63 | 21.81 | 23.00 | 6.0M |
| 2024-02-19 | 20.97 | 22.47 | 20.93 | 22.47 | 6.2M |
| 2024-02-08 | 20.00 | 21.20 | 19.34 | 20.94 | 5.0M |
| 2024-02-07 | 20.88 | 22.10 | 19.80 | 20.00 | 5.8M |
| 2024-02-06 | 19.90 | 22.33 | 19.14 | 21.07 | 5.9M |
| 2024-02-05 | 23.20 | 23.25 | 20.58 | 20.65 | 7.0M |
| 2024-02-02 | 23.88 | 24.87 | 22.11 | 24.13 | 8.6M |
| 2024-02-01 | 26.35 | 26.87 | 23.58 | 23.68 | 10.0M |
| 2024-01-31 | 26.33 | 29.24 | 26.02 | 27.80 | 11.7M |
| 2024-01-30 | 27.00 | 28.47 | 25.86 | 27.50 | 13.2M |
| 2024-01-29 | 33.07 | 33.07 | 28.03 | 28.13 | 16.2M |
| 2024-01-26 | 29.00 | 29.00 | 26.94 | 27.56 | 13.7M |
| 2024-01-25 | 24.00 | 29.18 | 24.00 | 29.18 | 14.9M |
| 2024-01-24 | 21.70 | 25.16 | 21.68 | 24.32 | 6.5M |
| 2024-01-23 | 21.80 | 22.03 | 21.23 | 21.45 | 2.2M |
| 2024-01-22 | 23.01 | 23.20 | 21.51 | 21.88 | 1.7M |
| 2024-01-19 | 23.99 | 24.09 | 23.21 | 23.21 | 1.2M |
| 2024-01-18 | 23.81 | 24.09 | 23.23 | 23.91 | 1.5M |
| 2024-01-17 | 24.82 | 24.99 | 24.01 | 24.03 | 1.1M |
| 2024-01-16 | 25.07 | 25.08 | 24.50 | 24.99 | 1.0M |
| 2024-01-15 | 25.31 | 25.32 | 24.92 | 24.96 | 1.0M |
| 2024-01-12 | 25.73 | 26.18 | 25.31 | 25.36 | 1.9M |
| 2024-01-11 | 25.19 | 26.09 | 24.75 | 26.02 | 2.6M |
| 2024-01-10 | 24.61 | 25.66 | 24.22 | 25.38 | 2.2M |
| 2024-01-09 | 24.81 | 25.37 | 24.57 | 24.80 | 1.6M |
| 2024-01-08 | 25.38 | 25.58 | 24.56 | 24.56 | 1.2M |
| 2024-01-05 | 25.82 | 26.08 | 25.30 | 25.45 | 1.3M |
| 2024-01-04 | 25.96 | 26.10 | 25.76 | 25.92 | 1.0M |
| 2024-01-03 | 25.95 | 26.09 | 25.59 | 25.85 | 1.6M |
| 2024-01-02 | 26.46 | 26.54 | 26.00 | 26.00 | 1.5M |