31.65
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.35 | 30.65 | 28.00 | 28.25 | 57.2M |
| 2024-12-30 | 29.03 | 29.75 | 29.00 | 29.40 | 37.2M |
| 2024-12-27 | 30.16 | 30.80 | 29.23 | 29.23 | 57.2M |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | 58.5M |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | 52.2M |
| 2024-12-24 | 29.25 | 29.70 | 28.40 | 29.64 | 53.0M |
| 2024-12-23 | 29.30 | 29.64 | 28.54 | 29.21 | 61.5M |
| 2024-12-20 | 28.23 | 29.70 | 28.00 | 29.30 | 74.9M |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | 49.5M |
| 2024-12-18 | 26.72 | 27.80 | 26.45 | 27.60 | 43.2M |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | 33.5M |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.40 | 38.8M |
| 2024-12-13 | 27.80 | 29.15 | 27.30 | 28.39 | 66.0M |
| 2024-12-12 | 27.80 | 28.00 | 27.30 | 27.89 | 32.7M |
| 2024-12-11 | 27.60 | 28.39 | 27.56 | 27.90 | 28.6M |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | 42.4M |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | 38.6M |
| 2024-12-06 | 28.80 | 29.04 | 28.00 | 28.73 | 43.6M |
| 2024-12-05 | 28.30 | 29.11 | 28.21 | 28.87 | 36.9M |
| 2024-12-04 | 29.34 | 30.00 | 28.49 | 28.67 | 59.9M |
| 2024-12-03 | 29.00 | 29.43 | 28.18 | 28.61 | 61.4M |
| 2024-12-02 | 27.43 | 28.67 | 27.30 | 28.67 | 61.9M |
| 2024-11-29 | 26.90 | 27.83 | 26.33 | 27.43 | 59.1M |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | 44.0M |
| 2024-11-27 | 27.05 | 27.60 | 26.18 | 27.58 | 52.3M |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | 36.2M |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | 62.6M |
| 2024-11-22 | 30.00 | 30.48 | 28.31 | 28.50 | 84.3M |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | 80.6M |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | 73.9M |
| 2024-11-19 | 27.50 | 29.15 | 27.35 | 28.44 | 92.5M |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.50 | 81.3M |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | 118.2M |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | 142.3M |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | 210.8M |
| 2024-11-12 | 33.60 | 34.41 | 33.10 | 34.41 | 202.1M |
| 2024-11-11 | 29.50 | 31.28 | 29.40 | 31.28 | 42.7M |
| 2024-11-08 | 27.28 | 28.80 | 27.28 | 28.44 | 85.8M |
| 2024-11-07 | 26.70 | 27.56 | 26.50 | 27.02 | 54.7M |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | 75.5M |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | 65.8M |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.90 | 55.1M |
| 2024-11-01 | 28.00 | 29.10 | 25.80 | 25.87 | 92.6M |
| 2024-10-31 | 26.50 | 29.12 | 25.72 | 28.10 | 110.0M |
| 2024-10-30 | 25.50 | 27.66 | 25.29 | 26.79 | 93.7M |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | 88.7M |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | 60.4M |
| 2024-10-25 | 25.40 | 25.53 | 24.68 | 24.99 | 88.7M |
| 2024-10-24 | 23.40 | 25.83 | 23.10 | 25.18 | 129.9M |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | 37.9M |
| 2024-10-22 | 23.91 | 24.35 | 23.50 | 23.76 | 53.3M |
| 2024-10-21 | 23.80 | 24.73 | 23.50 | 23.91 | 80.9M |
| 2024-10-18 | 21.90 | 23.87 | 21.86 | 23.29 | 66.4M |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | 28.0M |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | 29.2M |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | 43.6M |
| 2024-10-14 | 21.63 | 22.69 | 21.30 | 22.57 | 44.6M |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | 50.5M |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | 60.5M |
| 2024-10-09 | 24.20 | 25.67 | 23.00 | 24.04 | 110.8M |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | 71.6M |
| 2024-09-30 | 20.90 | 21.92 | 20.30 | 21.92 | 68.9M |
| 2024-09-27 | 19.14 | 19.94 | 19.04 | 19.93 | 32.7M |
| 2024-09-26 | 18.10 | 18.88 | 18.09 | 18.88 | 32.5M |
| 2024-09-25 | 18.38 | 18.75 | 18.22 | 18.22 | 36.3M |
| 2024-09-24 | 17.72 | 18.30 | 17.46 | 18.29 | 32.7M |
| 2024-09-23 | 17.30 | 17.85 | 17.22 | 17.65 | 20.5M |
| 2024-09-20 | 17.62 | 17.73 | 17.31 | 17.51 | 15.6M |
| 2024-09-19 | 17.48 | 17.88 | 17.23 | 17.62 | 23.8M |
| 2024-09-18 | 17.60 | 17.74 | 17.13 | 17.47 | 20.1M |
| 2024-09-13 | 17.35 | 17.46 | 17.07 | 17.07 | 10.8M |
| 2024-09-12 | 17.86 | 17.92 | 17.33 | 17.35 | 13.8M |
| 2024-09-11 | 17.61 | 17.80 | 17.50 | 17.77 | 9.7M |
| 2024-09-10 | 17.61 | 17.90 | 17.27 | 17.72 | 12.9M |
| 2024-09-09 | 17.47 | 17.82 | 17.45 | 17.57 | 10.0M |
| 2024-09-06 | 17.97 | 18.08 | 17.55 | 17.59 | 14.1M |
| 2024-09-05 | 17.86 | 18.14 | 17.74 | 18.00 | 11.7M |
| 2024-09-04 | 17.72 | 18.01 | 17.59 | 17.79 | 12.0M |
| 2024-09-03 | 17.79 | 18.07 | 17.79 | 17.92 | 12.4M |
| 2024-09-02 | 18.55 | 18.74 | 17.80 | 17.82 | 20.8M |
| 2024-08-30 | 17.79 | 18.65 | 17.74 | 18.48 | 25.9M |
| 2024-08-29 | 17.22 | 17.94 | 17.22 | 17.79 | 16.5M |
| 2024-08-28 | 17.39 | 17.56 | 17.25 | 17.42 | 12.3M |
| 2024-08-27 | 17.69 | 17.69 | 17.40 | 17.44 | 14.2M |
| 2024-08-26 | 17.86 | 18.06 | 17.62 | 17.84 | 16.6M |
| 2024-08-23 | 17.95 | 18.05 | 17.72 | 17.80 | 16.0M |
| 2024-08-22 | 18.18 | 18.30 | 17.88 | 17.97 | 19.5M |
| 2024-08-21 | 18.50 | 18.80 | 18.18 | 18.19 | 21.8M |
| 2024-08-20 | 19.10 | 19.12 | 18.58 | 18.64 | 20.7M |
| 2024-08-19 | 18.72 | 19.37 | 18.60 | 19.18 | 27.3M |
| 2024-08-16 | 19.00 | 19.18 | 18.79 | 18.81 | 19.7M |
| 2024-08-15 | 18.60 | 19.20 | 18.54 | 18.97 | 20.5M |
| 2024-08-14 | 19.07 | 19.18 | 18.79 | 18.81 | 16.3M |
| 2024-08-13 | 18.80 | 19.08 | 18.70 | 19.06 | 14.3M |
| 2024-08-12 | 19.00 | 19.14 | 18.70 | 18.78 | 15.2M |
| 2024-08-09 | 19.48 | 19.60 | 19.03 | 19.09 | 24.9M |
| 2024-08-08 | 18.88 | 19.50 | 18.30 | 19.17 | 28.6M |
| 2024-08-07 | 19.33 | 19.44 | 19.10 | 19.11 | 19.2M |
| 2024-08-06 | 19.65 | 19.77 | 18.91 | 19.35 | 26.5M |
| 2024-08-05 | 20.25 | 20.44 | 19.20 | 19.21 | 39.6M |
| 2024-08-02 | 20.90 | 21.11 | 20.35 | 20.45 | 39.1M |
| 2024-08-01 | 21.06 | 21.66 | 20.88 | 21.22 | 54.1M |
| 2024-07-31 | 20.34 | 21.38 | 20.25 | 21.06 | 58.8M |
| 2024-07-30 | 19.80 | 20.72 | 19.24 | 20.68 | 51.9M |
| 2024-07-29 | 19.97 | 20.32 | 19.86 | 19.93 | 33.0M |
| 2024-07-26 | 20.02 | 20.18 | 19.55 | 20.11 | 41.6M |
| 2024-07-25 | 19.80 | 20.96 | 19.79 | 19.99 | 52.0M |
| 2024-07-24 | 21.00 | 21.48 | 20.48 | 20.48 | 94.4M |
| 2024-07-23 | 22.19 | 24.13 | 22.13 | 22.75 | 102.7M |
| 2024-07-22 | 22.13 | 22.48 | 21.94 | 22.39 | 59.2M |
| 2024-07-19 | 22.00 | 22.93 | 21.89 | 22.13 | 93.1M |
| 2024-07-18 | 20.80 | 22.79 | 20.70 | 22.33 | 86.6M |
| 2024-07-17 | 21.65 | 21.97 | 21.11 | 21.13 | 48.0M |
| 2024-07-16 | 21.38 | 22.00 | 21.10 | 21.80 | 55.4M |
| 2024-07-15 | 21.70 | 21.83 | 21.35 | 21.57 | 45.1M |
| 2024-07-12 | 21.05 | 21.84 | 21.01 | 21.52 | 58.0M |
| 2024-07-11 | 21.59 | 21.65 | 20.90 | 21.37 | 70.1M |
| 2024-07-10 | 21.00 | 21.52 | 20.86 | 21.28 | 94.8M |
| 2024-07-09 | 18.87 | 20.76 | 18.87 | 20.76 | 39.8M |
| 2024-07-08 | 19.30 | 19.50 | 18.80 | 18.87 | 29.6M |
| 2024-07-05 | 19.30 | 19.40 | 18.71 | 19.04 | 35.0M |
| 2024-07-04 | 19.88 | 20.15 | 19.38 | 19.44 | 33.4M |
| 2024-07-03 | 19.68 | 20.35 | 18.96 | 19.99 | 50.6M |
| 2024-07-02 | 20.28 | 20.37 | 19.66 | 19.68 | 34.3M |
| 2024-07-01 | 20.39 | 20.58 | 19.85 | 20.38 | 38.8M |
| 2024-06-28 | 19.85 | 21.05 | 19.60 | 20.38 | 58.9M |
| 2024-06-27 | 20.50 | 20.73 | 19.81 | 19.86 | 56.3M |
| 2024-06-26 | 20.30 | 20.77 | 19.60 | 20.69 | 65.8M |
| 2024-06-25 | 21.50 | 21.80 | 20.13 | 20.27 | 85.9M |
| 2024-06-24 | 22.00 | 23.07 | 21.60 | 21.78 | 92.8M |
| 2024-06-21 | 21.00 | 22.75 | 20.73 | 22.51 | 108.2M |
| 2024-06-20 | 21.93 | 22.88 | 20.94 | 21.27 | 126.6M |
| 2024-06-19 | 19.63 | 21.56 | 19.32 | 21.56 | 50.4M |
| 2024-06-18 | 19.78 | 19.85 | 19.45 | 19.60 | 29.0M |
| 2024-06-17 | 19.07 | 19.84 | 19.01 | 19.72 | 35.6M |
| 2024-06-14 | 19.18 | 19.34 | 18.83 | 19.26 | 35.8M |
| 2024-06-13 | 19.55 | 20.00 | 19.40 | 19.41 | 51.4M |
| 2024-06-12 | 19.60 | 19.75 | 19.33 | 19.52 | 44.4M |
| 2024-06-11 | 19.00 | 20.08 | 18.89 | 19.86 | 71.0M |
| 2024-06-07 | 18.28 | 19.00 | 17.88 | 19.00 | 50.6M |
| 2024-06-06 | 18.28 | 18.68 | 18.07 | 18.22 | 31.8M |
| 2024-06-05 | 18.09 | 18.53 | 18.06 | 18.07 | 21.9M |
| 2024-06-04 | 18.41 | 18.46 | 17.94 | 18.19 | 25.7M |
| 2024-06-03 | 18.57 | 18.86 | 18.35 | 18.62 | 29.8M |
| 2024-05-31 | 18.78 | 18.92 | 18.48 | 18.63 | 33.1M |
| 2024-05-30 | 18.18 | 18.96 | 18.06 | 18.77 | 45.9M |
| 2024-05-29 | 18.28 | 18.68 | 18.21 | 18.31 | 36.9M |
| 2024-05-28 | 18.08 | 19.20 | 17.89 | 18.60 | 71.2M |
| 2024-05-27 | 17.07 | 17.91 | 16.71 | 17.91 | 29.4M |
| 2024-05-24 | 17.79 | 18.08 | 17.11 | 17.12 | 18.4M |
| 2024-05-23 | 18.11 | 18.11 | 17.58 | 17.65 | 17.7M |
| 2024-05-22 | 17.99 | 18.20 | 17.67 | 18.00 | 19.5M |
| 2024-05-21 | 17.90 | 17.95 | 17.64 | 17.70 | 12.7M |
| 2024-05-20 | 17.90 | 18.17 | 17.80 | 18.02 | 22.1M |
| 2024-05-17 | 17.24 | 18.07 | 17.18 | 17.82 | 22.5M |
| 2024-05-16 | 17.87 | 17.95 | 17.35 | 17.40 | 24.5M |
| 2024-05-15 | 17.75 | 18.26 | 17.45 | 17.78 | 28.9M |
| 2024-05-14 | 17.71 | 17.95 | 17.47 | 17.62 | 12.8M |
| 2024-05-13 | 17.62 | 17.96 | 17.21 | 17.57 | 20.9M |
| 2024-05-10 | 17.74 | 19.20 | 17.74 | 17.95 | 42.3M |
| 2024-05-09 | 17.30 | 17.75 | 17.30 | 17.74 | 11.3M |
| 2024-05-08 | 17.86 | 17.86 | 17.27 | 17.31 | 12.4M |
| 2024-05-07 | 17.85 | 18.02 | 17.73 | 17.82 | 10.6M |
| 2024-05-06 | 18.00 | 18.14 | 17.85 | 17.92 | 14.0M |
| 2024-04-30 | 17.90 | 17.98 | 17.54 | 17.71 | 16.3M |
| 2024-04-29 | 17.15 | 17.64 | 17.13 | 17.56 | 15.1M |
| 2024-04-26 | 16.50 | 17.03 | 16.50 | 17.01 | 14.5M |
| 2024-04-25 | 16.30 | 16.74 | 16.24 | 16.52 | 11.8M |
| 2024-04-24 | 16.20 | 16.49 | 16.18 | 16.48 | 12.1M |
| 2024-04-23 | 16.18 | 16.35 | 16.05 | 16.17 | 10.5M |
| 2024-04-22 | 15.99 | 16.22 | 15.46 | 16.04 | 13.3M |
| 2024-04-19 | 16.06 | 16.18 | 15.70 | 15.86 | 12.0M |
| 2024-04-18 | 16.19 | 16.50 | 15.92 | 16.19 | 13.9M |
| 2024-04-17 | 15.70 | 16.27 | 15.70 | 16.27 | 14.5M |
| 2024-04-16 | 16.14 | 16.31 | 15.44 | 15.47 | 17.9M |
| 2024-04-15 | 16.60 | 16.82 | 15.97 | 16.30 | 15.7M |
| 2024-04-12 | 16.59 | 16.87 | 16.42 | 16.58 | 13.0M |
| 2024-04-11 | 16.46 | 16.89 | 16.38 | 16.51 | 12.1M |
| 2024-04-10 | 17.17 | 17.20 | 16.43 | 16.54 | 15.2M |
| 2024-04-09 | 16.97 | 17.31 | 16.90 | 17.27 | 13.6M |
| 2024-04-08 | 17.36 | 17.56 | 17.00 | 17.01 | 11.3M |
| 2024-04-03 | 17.86 | 17.90 | 17.26 | 17.57 | 14.6M |
| 2024-04-02 | 18.25 | 18.29 | 17.66 | 17.81 | 14.5M |
| 2024-04-01 | 17.89 | 18.15 | 17.89 | 18.15 | 12.2M |
| 2024-03-29 | 17.82 | 17.92 | 17.40 | 17.79 | 12.7M |
| 2024-03-28 | 17.24 | 18.05 | 17.11 | 17.85 | 22.6M |
| 2024-03-27 | 18.30 | 18.34 | 17.11 | 17.16 | 21.1M |
| 2024-03-26 | 18.52 | 18.90 | 18.01 | 18.25 | 20.7M |
| 2024-03-25 | 19.05 | 19.35 | 18.46 | 18.49 | 23.9M |
| 2024-03-22 | 19.35 | 19.77 | 19.24 | 19.27 | 28.2M |
| 2024-03-21 | 19.51 | 19.78 | 19.26 | 19.44 | 20.9M |
| 2024-03-20 | 19.25 | 19.50 | 19.19 | 19.41 | 17.9M |
| 2024-03-19 | 19.43 | 19.64 | 19.27 | 19.30 | 21.1M |
| 2024-03-18 | 19.09 | 19.43 | 18.96 | 19.43 | 24.1M |
| 2024-03-15 | 18.80 | 18.98 | 18.55 | 18.94 | 15.3M |
| 2024-03-14 | 18.91 | 19.10 | 18.55 | 18.80 | 22.1M |
| 2024-03-13 | 19.15 | 19.46 | 19.01 | 19.16 | 29.9M |
| 2024-03-12 | 18.95 | 19.40 | 18.84 | 19.05 | 23.0M |
| 2024-03-11 | 18.66 | 18.98 | 18.40 | 18.96 | 20.8M |
| 2024-03-08 | 18.45 | 19.13 | 18.26 | 18.85 | 27.3M |
| 2024-03-07 | 19.04 | 19.38 | 18.40 | 18.41 | 25.2M |
| 2024-03-06 | 18.81 | 18.98 | 18.37 | 18.72 | 28.5M |
| 2024-03-05 | 18.91 | 19.61 | 18.84 | 19.02 | 41.7M |
| 2024-03-04 | 18.91 | 19.45 | 18.39 | 19.15 | 44.4M |
| 2024-03-01 | 18.70 | 18.88 | 18.40 | 18.79 | 40.3M |
| 2024-02-29 | 17.08 | 18.64 | 17.06 | 18.52 | 43.5M |
| 2024-02-28 | 18.63 | 18.83 | 17.22 | 17.24 | 38.5M |
| 2024-02-27 | 17.70 | 18.64 | 17.64 | 18.63 | 25.4M |
| 2024-02-26 | 17.46 | 18.20 | 17.45 | 17.84 | 25.4M |
| 2024-02-23 | 17.38 | 17.57 | 17.03 | 17.55 | 21.7M |
| 2024-02-22 | 16.77 | 17.34 | 16.73 | 17.24 | 22.0M |
| 2024-02-21 | 16.52 | 17.31 | 16.45 | 16.83 | 25.3M |
| 2024-02-20 | 16.60 | 16.85 | 16.33 | 16.75 | 18.9M |
| 2024-02-19 | 17.00 | 17.11 | 16.31 | 16.83 | 27.6M |
| 2024-02-08 | 15.72 | 16.68 | 15.71 | 16.60 | 26.9M |
| 2024-02-07 | 14.83 | 16.17 | 14.83 | 15.72 | 32.9M |
| 2024-02-06 | 13.65 | 14.88 | 13.44 | 14.77 | 27.5M |
| 2024-02-05 | 14.98 | 15.02 | 13.53 | 13.73 | 32.7M |
| 2024-02-02 | 16.24 | 16.44 | 14.54 | 15.03 | 26.4M |
| 2024-02-01 | 16.00 | 16.54 | 15.81 | 16.16 | 16.6M |
| 2024-01-31 | 16.93 | 17.20 | 16.09 | 16.12 | 20.8M |
| 2024-01-30 | 17.58 | 17.88 | 16.94 | 16.98 | 14.9M |
| 2024-01-29 | 18.35 | 18.63 | 17.68 | 17.71 | 13.6M |
| 2024-01-26 | 18.57 | 18.96 | 18.34 | 18.37 | 17.7M |
| 2024-01-25 | 18.21 | 18.78 | 18.03 | 18.77 | 17.7M |
| 2024-01-24 | 18.29 | 18.36 | 17.47 | 18.21 | 16.0M |
| 2024-01-23 | 17.98 | 18.39 | 17.65 | 18.20 | 14.2M |
| 2024-01-22 | 19.18 | 19.35 | 17.82 | 17.96 | 18.7M |
| 2024-01-19 | 19.44 | 20.00 | 19.14 | 19.15 | 16.6M |
| 2024-01-18 | 19.07 | 19.41 | 18.58 | 19.35 | 16.9M |
| 2024-01-17 | 19.63 | 19.81 | 19.06 | 19.07 | 10.2M |
| 2024-01-16 | 19.79 | 19.87 | 19.30 | 19.76 | 10.9M |
| 2024-01-15 | 19.40 | 20.20 | 19.29 | 19.79 | 14.2M |
| 2024-01-12 | 19.85 | 19.89 | 19.51 | 19.51 | 8.7M |
| 2024-01-11 | 19.37 | 19.94 | 19.36 | 19.89 | 10.9M |
| 2024-01-10 | 19.90 | 19.97 | 19.35 | 19.50 | 10.3M |
| 2024-01-09 | 19.92 | 20.33 | 19.76 | 19.95 | 10.7M |
| 2024-01-08 | 20.51 | 20.58 | 19.85 | 19.85 | 13.1M |
| 2024-01-05 | 21.00 | 21.28 | 20.40 | 20.51 | 12.4M |
| 2024-01-04 | 21.25 | 21.36 | 20.92 | 21.01 | 10.1M |
| 2024-01-03 | 21.61 | 21.75 | 21.12 | 21.38 | 12.5M |
| 2024-01-02 | 21.93 | 21.96 | 21.60 | 21.61 | 10.9M |