19.23
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 71.80 | 71.80 | 69.14 | 70.70 | 0.1M |
| 2023-12-28 | 72.32 | 72.32 | 69.20 | 71.00 | 0.1M |
| 2023-12-27 | 74.00 | 74.00 | 71.20 | 73.60 | 0.1M |
| 2023-12-22 | 73.00 | 74.00 | 71.20 | 74.00 | 0.0M |
| 2023-12-21 | 73.18 | 74.00 | 71.00 | 74.00 | 0.2M |
| 2023-12-20 | 72.00 | 74.80 | 72.00 | 74.80 | 0.3M |
| 2023-12-19 | 70.00 | 74.01 | 69.00 | 74.00 | 0.4M |
| 2023-12-18 | 64.00 | 70.00 | 62.20 | 68.20 | 0.3M |
| 2023-12-15 | 69.80 | 70.00 | 63.20 | 66.00 | 0.3M |
| 2023-12-14 | 68.50 | 70.00 | 66.00 | 70.00 | 0.2M |
| 2023-12-13 | 69.80 | 69.80 | 66.43 | 69.60 | 0.2M |
| 2023-12-12 | 67.80 | 68.00 | 66.14 | 68.00 | 0.3M |
| 2023-12-11 | 58.20 | 68.00 | 58.20 | 67.00 | 0.4M |
| 2023-12-08 | 65.00 | 65.00 | 60.84 | 63.00 | 0.1M |
| 2023-12-07 | 56.20 | 63.95 | 56.20 | 63.00 | 0.1M |
| 2023-12-06 | 64.00 | 64.00 | 60.00 | 61.00 | 0.1M |
| 2023-12-05 | 60.40 | 64.00 | 60.16 | 63.00 | 0.4M |
| 2023-12-04 | 62.80 | 63.80 | 60.40 | 62.00 | 0.3M |
| 2023-12-01 | 58.00 | 61.60 | 57.17 | 61.00 | 0.3M |
| 2023-11-30 | 58.25 | 63.80 | 56.00 | 56.80 | 0.1M |
| 2023-11-29 | 59.62 | 59.62 | 56.20 | 58.10 | 0.2M |
| 2023-11-28 | 57.00 | 61.40 | 56.00 | 59.20 | 0.3M |
| 2023-11-27 | 62.80 | 62.80 | 57.00 | 59.40 | 0.1M |
| 2023-11-24 | 60.30 | 64.00 | 59.00 | 59.60 | 0.5M |
| 2023-11-23 | 56.93 | 62.00 | 56.93 | 60.20 | 0.4M |
| 2023-11-22 | 53.20 | 60.00 | 53.20 | 60.00 | 3.4M |
| 2023-11-21 | 56.60 | 57.50 | 53.20 | 56.70 | 0.9M |
| 2023-11-20 | 50.00 | 55.20 | 50.00 | 54.60 | 1.9M |
| 2023-11-17 | 48.10 | 50.00 | 47.23 | 49.80 | 4.0M |
| 2023-11-16 | 50.00 | 50.00 | 47.00 | 49.00 | 0.4M |
| 2023-11-15 | 54.00 | 54.00 | 47.96 | 49.00 | 0.6M |
| 2023-11-14 | 52.43 | 53.00 | 50.00 | 50.60 | 0.1M |
| 2023-11-13 | 53.88 | 55.00 | 52.20 | 52.60 | 0.0M |
| 2023-11-10 | 54.70 | 54.70 | 52.80 | 53.00 | 0.1M |
| 2023-11-09 | 57.42 | 57.42 | 54.60 | 54.60 | 0.3M |
| 2023-11-08 | 54.40 | 59.20 | 52.95 | 57.20 | 0.8M |
| 2023-11-07 | 49.20 | 54.80 | 48.40 | 54.40 | 6.1M |
| 2023-11-06 | 47.79 | 50.00 | 47.79 | 49.40 | 0.3M |
| 2023-11-03 | 51.00 | 51.00 | 45.70 | 48.80 | 0.6M |
| 2023-11-02 | 53.80 | 53.80 | 51.00 | 51.00 | 0.3M |
| 2023-11-01 | 51.00 | 53.80 | 50.00 | 51.60 | 0.4M |
| 2023-10-31 | 54.80 | 54.80 | 51.00 | 52.20 | 0.4M |
| 2023-10-30 | 52.00 | 54.37 | 51.00 | 51.80 | 0.7M |
| 2023-10-27 | 53.01 | 58.52 | 52.00 | 58.40 | 0.1M |
| 2023-10-26 | 56.08 | 56.08 | 51.02 | 51.20 | 0.1M |
| 2023-10-25 | 60.00 | 60.00 | 54.00 | 54.20 | 0.2M |
| 2023-10-24 | 53.00 | 59.60 | 51.20 | 54.00 | 0.1M |
| 2023-10-23 | 57.00 | 57.00 | 53.59 | 54.00 | 0.4M |
| 2023-10-20 | 54.99 | 58.00 | 53.41 | 56.00 | 1.8M |
| 2023-10-19 | 54.80 | 56.64 | 51.20 | 54.00 | 1.2M |
| 2023-10-18 | 63.00 | 63.00 | 50.40 | 52.00 | 0.6M |
| 2023-10-17 | 58.00 | 61.61 | 56.10 | 58.40 | 0.1M |
| 2023-10-16 | 59.00 | 60.62 | 55.00 | 57.40 | 0.5M |
| 2023-10-13 | 63.30 | 63.30 | 57.40 | 57.40 | 0.2M |
| 2023-10-12 | 62.20 | 65.00 | 60.00 | 65.00 | 0.3M |
| 2023-10-11 | 64.80 | 64.80 | 62.00 | 62.40 | 0.1M |
| 2023-10-10 | 63.80 | 66.80 | 62.20 | 64.00 | 0.1M |
| 2023-10-09 | 63.76 | 68.80 | 62.00 | 64.00 | 0.4M |
| 2023-10-06 | 65.73 | 71.60 | 63.00 | 64.20 | 0.7M |
| 2023-10-05 | 62.60 | 71.45 | 62.26 | 65.20 | 1.6M |
| 2023-10-04 | 63.80 | 64.61 | 62.00 | 63.60 | 0.7M |
| 2023-10-03 | 66.46 | 66.46 | 63.00 | 63.00 | 0.3M |
| 2023-10-02 | 69.00 | 69.00 | 65.00 | 65.00 | 0.1M |
| 2023-09-29 | 67.50 | 69.00 | 65.00 | 66.00 | 0.2M |
| 2023-09-28 | 65.60 | 70.00 | 65.40 | 69.00 | 0.3M |
| 2023-09-27 | 71.10 | 71.30 | 65.20 | 67.40 | 0.5M |
| 2023-09-26 | 77.80 | 77.80 | 68.00 | 70.60 | 0.5M |
| 2023-09-25 | 76.80 | 76.80 | 70.20 | 71.00 | 0.4M |
| 2023-09-22 | 75.00 | 76.57 | 71.57 | 74.00 | 0.7M |
| 2023-09-21 | 74.00 | 75.00 | 69.00 | 72.00 | 1.2M |
| 2023-09-20 | 65.80 | 79.00 | 64.20 | 73.00 | 1.5M |
| 2023-09-19 | 55.80 | 70.79 | 54.00 | 69.00 | 3.7M |
| 2023-09-18 | 55.80 | 55.80 | 51.40 | 53.40 | 0.1M |
| 2023-09-15 | 55.00 | 56.06 | 52.42 | 53.40 | 0.3M |
| 2023-09-14 | 59.80 | 59.80 | 52.49 | 53.80 | 0.5M |
| 2023-09-13 | 55.20 | 58.00 | 54.98 | 56.20 | 1.0M |
| 2023-09-12 | 64.00 | 64.00 | 52.85 | 57.00 | 2.3M |
| 2023-09-11 | 63.30 | 69.00 | 57.20 | 61.00 | 1.3M |
| 2023-09-08 | 72.80 | 72.80 | 64.05 | 66.20 | 0.4M |
| 2023-09-07 | 70.76 | 72.00 | 65.80 | 66.50 | 0.5M |
| 2023-09-06 | 75.00 | 77.00 | 70.80 | 70.80 | 0.3M |
| 2023-09-05 | 76.00 | 76.00 | 70.00 | 72.20 | 1.1M |
| 2023-09-04 | 76.04 | 80.00 | 75.20 | 78.00 | 0.1M |
| 2023-09-01 | 78.29 | 80.00 | 76.40 | 78.00 | 0.2M |
| 2023-08-31 | 84.56 | 84.56 | 76.20 | 79.00 | 0.8M |
| 2023-08-30 | 86.00 | 86.00 | 82.50 | 83.80 | 0.7M |
| 2023-08-29 | 88.00 | 88.00 | 78.20 | 83.20 | 0.8M |
| 2023-08-25 | 86.00 | 90.00 | 82.98 | 85.00 | 0.3M |
| 2023-08-24 | 87.44 | 89.27 | 85.40 | 88.00 | 0.2M |
| 2023-08-23 | 90.00 | 90.00 | 84.60 | 85.00 | 0.2M |
| 2023-08-22 | 86.00 | 89.95 | 84.40 | 88.00 | 0.4M |
| 2023-08-21 | 87.00 | 91.36 | 86.00 | 88.00 | 0.3M |
| 2023-08-18 | 95.00 | 96.06 | 85.20 | 89.60 | 1.0M |
| 2023-08-17 | 93.00 | 103.00 | 88.25 | 95.00 | 1.1M |
| 2023-08-16 | 83.00 | 93.10 | 83.00 | 92.00 | 1.6M |
| 2023-08-15 | 80.00 | 82.00 | 75.20 | 81.00 | 0.6M |
| 2023-08-14 | 80.00 | 84.80 | 78.20 | 79.00 | 0.2M |
| 2023-08-11 | 82.00 | 82.00 | 78.70 | 80.00 | 0.3M |
| 2023-08-10 | 84.60 | 90.00 | 77.00 | 80.60 | 0.8M |
| 2023-08-09 | 87.11 | 89.00 | 82.00 | 83.20 | 0.2M |
| 2023-08-08 | 88.00 | 90.00 | 82.00 | 85.00 | 0.4M |
| 2023-08-07 | 86.55 | 90.00 | 79.00 | 84.00 | 1.0M |
| 2023-08-04 | 98.00 | 98.00 | 84.00 | 85.00 | 1.2M |
| 2023-08-03 | 100.00 | 106.72 | 86.00 | 90.00 | 1.3M |
| 2023-08-02 | 100.00 | 110.00 | 89.10 | 99.00 | 2.6M |
| 2023-08-01 | 122.00 | 129.00 | 95.80 | 101.00 | 4.4M |
| 2023-07-31 | 90.75 | 124.00 | 90.00 | 120.00 | 5.4M |
| 2023-07-28 | 90.00 | 103.14 | 82.18 | 90.00 | 4.5M |
| 2023-07-27 | 77.00 | 92.00 | 65.20 | 88.00 | 8.8M |
| 2023-07-26 | 51.00 | 73.80 | 49.00 | 73.80 | 6.5M |
| 2023-07-25 | 56.00 | 59.60 | 46.00 | 49.00 | 6.8M |
| 2023-03-30 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-03-24 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-03-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-03-09 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-03-08 | 1,366.00 | 1,366.00 | 1,300.00 | 1,310.00 | 0.1M |
| 2023-03-07 | 1,390.00 | 1,408.00 | 1,319.20 | 1,348.00 | 0.2M |
| 2023-03-06 | 1,332.00 | 1,429.20 | 1,312.64 | 1,380.00 | 0.2M |
| 2023-03-03 | 1,324.00 | 1,340.00 | 1,310.00 | 1,318.00 | 0.1M |
| 2023-03-02 | 1,300.00 | 1,348.00 | 1,292.00 | 1,316.00 | 0.1M |
| 2023-03-01 | 1,306.00 | 1,308.00 | 1,294.00 | 1,300.00 | 0.1M |
| 2023-02-28 | 1,280.00 | 1,308.64 | 1,269.20 | 1,294.00 | 0.2M |
| 2023-02-27 | 1,298.00 | 1,298.00 | 1,258.00 | 1,272.00 | 0.0M |
| 2023-02-24 | 1,270.00 | 1,298.00 | 1,260.00 | 1,262.00 | 0.0M |
| 2023-02-23 | 1,300.00 | 1,300.00 | 1,268.00 | 1,270.00 | 0.1M |
| 2023-02-22 | 1,288.00 | 1,294.00 | 1,256.00 | 1,294.00 | 0.1M |
| 2023-02-21 | 1,260.00 | 1,304.22 | 1,260.00 | 1,292.00 | 0.1M |
| 2023-02-20 | 1,250.00 | 1,292.90 | 1,250.00 | 1,264.00 | 0.1M |
| 2023-02-17 | 1,288.00 | 1,294.00 | 1,213.40 | 1,260.00 | 0.1M |
| 2023-02-16 | 1,244.00 | 1,294.00 | 1,234.50 | 1,290.00 | 0.2M |
| 2023-02-15 | 1,230.00 | 1,272.00 | 1,226.00 | 1,234.00 | 0.0M |
| 2023-02-14 | 1,260.00 | 1,280.00 | 1,204.24 | 1,248.00 | 0.2M |
| 2023-02-13 | 1,289.28 | 1,298.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2023-02-10 | 1,308.00 | 1,308.00 | 1,270.00 | 1,278.00 | 0.1M |
| 2023-02-09 | 1,280.00 | 1,307.20 | 1,280.00 | 1,300.00 | 0.1M |
| 2023-02-08 | 1,298.20 | 1,324.00 | 1,272.00 | 1,284.00 | 0.1M |
| 2023-02-07 | 1,290.00 | 1,299.50 | 1,276.00 | 1,294.00 | 0.0M |
| 2023-02-06 | 1,270.00 | 1,310.00 | 1,270.00 | 1,294.00 | 0.1M |
| 2023-02-03 | 1,350.00 | 1,350.00 | 1,287.50 | 1,302.00 | 0.1M |
| 2023-02-02 | 1,368.00 | 1,398.74 | 1,312.00 | 1,334.00 | 0.2M |
| 2023-02-01 | 1,288.00 | 1,356.72 | 1,250.00 | 1,314.00 | 0.2M |
| 2023-01-31 | 1,250.00 | 1,295.60 | 1,250.00 | 1,260.00 | 0.1M |
| 2023-01-30 | 1,270.00 | 1,290.00 | 1,214.16 | 1,270.00 | 0.1M |
| 2023-01-27 | 1,272.00 | 1,307.80 | 1,072.00 | 1,244.00 | 0.2M |
| 2023-01-26 | 1,150.00 | 1,263.30 | 1,148.80 | 1,254.00 | 0.3M |
| 2023-01-25 | 1,156.00 | 1,170.00 | 1,100.00 | 1,166.00 | 0.1M |
| 2023-01-24 | 1,118.00 | 1,196.00 | 1,086.00 | 1,150.00 | 0.2M |
| 2023-01-23 | 1,060.00 | 1,088.00 | 1,021.10 | 1,080.00 | 0.1M |
| 2023-01-20 | 1,050.00 | 1,086.00 | 1,024.00 | 1,036.00 | 0.3M |
| 2023-01-19 | 1,003.32 | 1,052.00 | 982.80 | 1,044.00 | 0.1M |
| 2023-01-18 | 990.00 | 996.00 | 970.00 | 995.00 | 0.2M |
| 2023-01-17 | 1,001.00 | 1,002.00 | 974.38 | 998.00 | 0.1M |
| 2023-01-16 | 990.00 | 1,010.00 | 948.00 | 997.00 | 0.4M |
| 2023-01-13 | 900.00 | 980.00 | 900.00 | 970.00 | 0.3M |
| 2023-01-12 | 918.00 | 932.70 | 893.00 | 913.00 | 1.6M |
| 2023-01-11 | 950.00 | 960.84 | 905.00 | 915.00 | 0.3M |
| 2023-01-10 | 924.00 | 924.00 | 900.00 | 919.00 | 0.2M |
| 2023-01-09 | 910.00 | 910.00 | 871.00 | 902.00 | 0.1M |
| 2023-01-06 | 904.00 | 904.00 | 884.00 | 890.00 | 0.1M |
| 2023-01-05 | 880.00 | 909.00 | 880.00 | 890.00 | 0.2M |
| 2023-01-04 | 910.00 | 930.00 | 872.96 | 890.00 | 0.1M |
| 2023-01-03 | 924.00 | 951.00 | 900.00 | 926.00 | 0.0M |