26.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.30 | 23.39 | 22.12 | 22.22 | 65.7M |
| 2024-12-30 | 22.47 | 23.98 | 22.17 | 23.40 | 92.0M |
| 2024-12-27 | 22.86 | 23.47 | 22.45 | 22.55 | 63.4M |
| 2024-12-26 | 22.29 | 22.88 | 21.95 | 22.65 | 46.9M |
| 2024-12-25 | 23.05 | 23.20 | 22.07 | 22.27 | 52.2M |
| 2024-12-24 | 22.59 | 22.98 | 21.90 | 22.77 | 61.4M |
| 2024-12-23 | 23.71 | 23.80 | 22.32 | 22.39 | 80.7M |
| 2024-12-20 | 22.42 | 23.99 | 22.25 | 23.37 | 99.4M |
| 2024-12-19 | 20.89 | 22.70 | 20.77 | 22.45 | 83.6M |
| 2024-12-18 | 20.69 | 21.33 | 20.40 | 21.06 | 35.9M |
| 2024-12-17 | 20.82 | 21.40 | 20.67 | 20.70 | 30.0M |
| 2024-12-16 | 21.33 | 21.45 | 20.71 | 20.86 | 36.4M |
| 2024-12-13 | 21.55 | 21.75 | 20.90 | 21.46 | 73.9M |
| 2024-12-12 | 22.30 | 22.64 | 21.78 | 22.28 | 54.9M |
| 2024-12-11 | 21.21 | 22.31 | 21.15 | 22.17 | 67.3M |
| 2024-12-10 | 21.43 | 21.85 | 20.80 | 21.41 | 72.0M |
| 2024-12-09 | 21.22 | 21.48 | 20.56 | 20.66 | 39.6M |
| 2024-12-06 | 20.84 | 21.30 | 20.81 | 21.13 | 36.8M |
| 2024-12-05 | 21.06 | 21.26 | 20.76 | 20.80 | 32.4M |
| 2024-12-04 | 21.20 | 21.36 | 21.00 | 21.12 | 26.8M |
| 2024-12-03 | 21.37 | 21.59 | 21.12 | 21.40 | 34.7M |
| 2024-12-02 | 20.47 | 21.70 | 20.39 | 21.36 | 63.9M |
| 2024-11-29 | 20.31 | 20.97 | 20.21 | 20.50 | 39.3M |
| 2024-11-28 | 20.69 | 20.73 | 20.30 | 20.40 | 37.4M |
| 2024-11-27 | 20.21 | 20.97 | 19.90 | 20.83 | 48.4M |
| 2024-11-26 | 20.15 | 20.45 | 20.10 | 20.21 | 28.5M |
| 2024-11-25 | 20.41 | 20.59 | 19.85 | 20.28 | 45.4M |
| 2024-11-22 | 21.12 | 21.62 | 20.50 | 20.50 | 59.0M |
| 2024-11-21 | 21.89 | 21.96 | 20.96 | 21.22 | 77.5M |
| 2024-11-20 | 22.10 | 22.28 | 21.62 | 22.01 | 52.2M |
| 2024-11-19 | 21.27 | 22.27 | 21.16 | 22.10 | 60.8M |
| 2024-11-18 | 22.10 | 22.28 | 20.85 | 21.05 | 59.4M |
| 2024-11-15 | 21.97 | 23.19 | 21.97 | 22.07 | 84.0M |
| 2024-11-14 | 23.10 | 23.34 | 22.15 | 22.19 | 63.3M |
| 2024-11-13 | 23.08 | 23.45 | 22.57 | 23.11 | 72.6M |
| 2024-11-12 | 23.07 | 24.42 | 22.89 | 23.50 | 156.6M |
| 2024-11-11 | 21.68 | 23.17 | 21.32 | 22.93 | 123.6M |
| 2024-11-08 | 21.68 | 22.28 | 21.46 | 21.68 | 84.2M |
| 2024-11-07 | 21.30 | 21.75 | 20.91 | 21.61 | 85.5M |
| 2024-11-06 | 22.33 | 22.99 | 21.48 | 21.72 | 126.1M |
| 2024-11-05 | 22.14 | 22.92 | 21.98 | 22.35 | 143.5M |
| 2024-11-04 | 22.10 | 22.64 | 21.66 | 22.03 | 102.3M |
| 2024-11-01 | 22.77 | 23.69 | 21.91 | 22.28 | 156.4M |
| 2024-10-31 | 22.69 | 23.88 | 21.88 | 22.87 | 172.1M |
| 2024-10-30 | 22.10 | 23.25 | 21.53 | 22.96 | 199.5M |
| 2024-10-29 | 21.23 | 21.24 | 21.05 | 21.24 | 64.7M |
| 2024-10-28 | 19.18 | 19.60 | 18.82 | 19.31 | 44.4M |
| 2024-10-25 | 18.95 | 19.27 | 18.58 | 18.96 | 36.8M |
| 2024-10-24 | 19.15 | 19.21 | 18.52 | 18.96 | 51.2M |
| 2024-10-23 | 19.41 | 19.86 | 18.96 | 19.37 | 50.9M |
| 2024-10-22 | 19.76 | 20.22 | 18.88 | 19.60 | 78.9M |
| 2024-10-21 | 19.48 | 20.71 | 19.00 | 19.74 | 83.5M |
| 2024-10-18 | 18.08 | 19.59 | 17.95 | 19.12 | 61.1M |
| 2024-10-17 | 18.15 | 18.64 | 18.03 | 18.08 | 34.8M |
| 2024-10-16 | 18.11 | 18.30 | 17.68 | 18.06 | 36.6M |
| 2024-10-15 | 19.39 | 19.45 | 18.40 | 18.41 | 62.8M |
| 2024-10-14 | 18.80 | 19.54 | 18.12 | 19.48 | 57.5M |
| 2024-10-11 | 19.77 | 19.77 | 18.60 | 18.83 | 37.7M |
| 2024-10-10 | 19.78 | 20.49 | 19.25 | 19.86 | 47.9M |
| 2024-10-09 | 20.11 | 20.99 | 19.20 | 19.61 | 73.6M |
| 2024-10-08 | 20.82 | 20.82 | 18.72 | 20.50 | 95.8M |
| 2024-09-30 | 17.90 | 18.98 | 17.76 | 18.93 | 62.9M |
| 2024-09-27 | 16.68 | 17.76 | 16.53 | 17.31 | 62.7M |
| 2024-09-26 | 16.60 | 16.88 | 16.06 | 16.55 | 53.6M |
| 2024-09-25 | 16.50 | 17.12 | 16.46 | 16.69 | 45.0M |
| 2024-09-24 | 15.94 | 16.67 | 15.73 | 16.46 | 33.3M |
| 2024-09-23 | 15.69 | 16.40 | 15.48 | 15.83 | 27.9M |
| 2024-09-20 | 15.39 | 15.85 | 15.24 | 15.68 | 29.1M |
| 2024-09-19 | 15.45 | 15.54 | 15.10 | 15.31 | 32.3M |
| 2024-09-18 | 15.87 | 15.95 | 15.17 | 15.31 | 34.2M |
| 2024-09-13 | 15.67 | 16.54 | 15.67 | 16.12 | 36.7M |
| 2024-09-12 | 16.06 | 16.20 | 15.64 | 15.67 | 20.3M |
| 2024-09-11 | 16.09 | 16.20 | 15.86 | 16.00 | 16.2M |
| 2024-09-10 | 16.09 | 16.30 | 15.50 | 16.16 | 30.2M |
| 2024-09-09 | 16.00 | 16.19 | 15.84 | 16.06 | 24.4M |
| 2024-09-06 | 16.47 | 16.58 | 16.00 | 16.06 | 27.5M |
| 2024-09-05 | 16.70 | 16.75 | 16.40 | 16.51 | 21.8M |
| 2024-09-04 | 16.80 | 16.87 | 16.29 | 16.72 | 29.9M |
| 2024-09-03 | 16.90 | 17.50 | 16.90 | 17.15 | 28.6M |
| 2024-09-02 | 17.95 | 17.95 | 17.00 | 17.00 | 42.8M |
| 2024-08-30 | 16.94 | 18.27 | 16.90 | 17.85 | 64.2M |
| 2024-08-29 | 16.52 | 17.23 | 16.28 | 16.97 | 39.8M |
| 2024-08-28 | 16.68 | 16.97 | 16.48 | 16.51 | 28.5M |
| 2024-08-27 | 17.25 | 17.30 | 16.55 | 16.63 | 44.4M |
| 2024-08-26 | 17.69 | 17.91 | 17.20 | 17.37 | 38.8M |
| 2024-08-23 | 17.70 | 17.90 | 17.42 | 17.70 | 27.9M |
| 2024-08-22 | 18.05 | 18.14 | 17.29 | 17.82 | 42.2M |
| 2024-08-21 | 17.53 | 18.57 | 17.40 | 18.15 | 48.9M |
| 2024-08-20 | 17.59 | 17.80 | 17.44 | 17.64 | 23.0M |
| 2024-08-19 | 17.71 | 18.00 | 17.48 | 17.52 | 25.4M |
| 2024-08-16 | 17.90 | 18.08 | 17.73 | 17.80 | 32.5M |
| 2024-08-15 | 17.82 | 18.31 | 17.60 | 17.72 | 41.9M |
| 2024-08-14 | 18.15 | 18.21 | 17.61 | 17.93 | 29.0M |
| 2024-08-13 | 17.63 | 18.14 | 17.60 | 17.91 | 20.0M |
| 2024-08-12 | 17.64 | 18.06 | 17.55 | 17.60 | 20.3M |
| 2024-08-09 | 17.33 | 18.05 | 17.25 | 17.75 | 40.8M |
| 2024-08-08 | 16.72 | 17.45 | 16.55 | 17.25 | 33.2M |
| 2024-08-07 | 17.10 | 17.26 | 16.75 | 16.91 | 24.8M |
| 2024-08-06 | 17.20 | 17.35 | 16.83 | 17.06 | 27.9M |
| 2024-08-05 | 17.11 | 17.70 | 16.81 | 16.82 | 52.1M |
| 2024-08-02 | 17.79 | 18.36 | 17.68 | 17.86 | 29.9M |
| 2024-08-01 | 18.30 | 18.58 | 18.01 | 18.17 | 36.7M |
| 2024-07-31 | 17.87 | 18.39 | 17.62 | 18.23 | 47.5M |
| 2024-07-30 | 17.95 | 18.18 | 17.66 | 17.93 | 26.4M |
| 2024-07-29 | 17.70 | 18.33 | 17.25 | 18.04 | 39.2M |
| 2024-07-26 | 17.60 | 18.07 | 17.28 | 17.75 | 29.1M |
| 2024-07-25 | 17.67 | 17.84 | 17.12 | 17.55 | 44.6M |
| 2024-07-24 | 18.11 | 18.57 | 17.85 | 17.88 | 41.0M |
| 2024-07-23 | 18.82 | 18.88 | 18.10 | 18.21 | 43.8M |
| 2024-07-22 | 18.69 | 19.05 | 18.21 | 18.79 | 49.5M |
| 2024-07-19 | 18.56 | 19.39 | 18.30 | 18.91 | 57.5M |
| 2024-07-18 | 18.91 | 19.12 | 18.15 | 18.73 | 77.9M |
| 2024-07-17 | 20.35 | 20.44 | 19.28 | 19.31 | 88.9M |
| 2024-07-16 | 20.06 | 20.94 | 19.79 | 20.65 | 101.0M |
| 2024-07-15 | 19.49 | 20.85 | 19.04 | 20.12 | 102.8M |
| 2024-07-12 | 20.54 | 20.58 | 18.70 | 19.53 | 161.6M |
| 2024-07-11 | 18.98 | 20.60 | 18.50 | 20.60 | 79.1M |
| 2024-07-10 | 18.41 | 18.79 | 18.28 | 18.73 | 44.1M |
| 2024-07-09 | 17.50 | 19.19 | 17.33 | 18.70 | 72.0M |
| 2024-07-08 | 17.42 | 17.81 | 17.11 | 17.62 | 35.2M |
| 2024-07-05 | 17.36 | 17.57 | 16.76 | 17.42 | 31.2M |
| 2024-07-04 | 17.45 | 17.82 | 17.25 | 17.46 | 28.3M |
| 2024-07-03 | 17.50 | 17.73 | 17.15 | 17.45 | 33.3M |
| 2024-07-02 | 18.03 | 18.28 | 17.42 | 17.56 | 50.0M |
| 2024-07-01 | 16.96 | 18.32 | 16.89 | 18.20 | 68.3M |
| 2024-06-28 | 16.20 | 17.27 | 16.17 | 16.98 | 46.6M |
| 2024-06-27 | 16.52 | 17.11 | 16.39 | 16.44 | 58.0M |
| 2024-06-26 | 15.99 | 16.71 | 15.80 | 16.68 | 38.5M |
| 2024-06-25 | 16.08 | 16.34 | 15.81 | 16.06 | 26.4M |
| 2024-06-24 | 16.40 | 16.89 | 16.05 | 16.13 | 32.0M |
| 2024-06-21 | 16.13 | 16.63 | 15.94 | 16.60 | 36.0M |
| 2024-06-20 | 16.39 | 16.55 | 16.09 | 16.17 | 28.3M |
| 2024-06-19 | 16.85 | 16.85 | 16.24 | 16.46 | 38.9M |
| 2024-06-18 | 16.73 | 16.91 | 16.60 | 16.86 | 37.5M |
| 2024-06-17 | 16.15 | 17.00 | 16.01 | 16.72 | 72.6M |
| 2024-06-14 | 15.87 | 16.30 | 15.81 | 16.18 | 59.8M |
| 2024-06-13 | 16.10 | 16.58 | 15.86 | 15.99 | 63.8M |
| 2024-06-12 | 15.62 | 16.85 | 15.61 | 16.20 | 97.5M |
| 2024-06-11 | 14.82 | 15.38 | 14.43 | 15.32 | 39.4M |
| 2024-06-07 | 15.80 | 16.05 | 15.01 | 15.14 | 70.4M |
| 2024-06-06 | 15.10 | 16.36 | 15.02 | 15.90 | 85.2M |
| 2024-06-05 | 15.13 | 15.28 | 14.98 | 15.01 | 33.1M |
| 2024-06-04 | 14.98 | 15.19 | 14.86 | 15.16 | 32.6M |
| 2024-06-03 | 14.96 | 15.43 | 14.93 | 15.15 | 43.0M |
| 2024-05-31 | 15.11 | 15.33 | 14.93 | 15.00 | 29.8M |
| 2024-05-30 | 14.46 | 15.29 | 14.32 | 15.09 | 44.8M |
| 2024-05-29 | 14.62 | 14.76 | 14.44 | 14.57 | 29.3M |
| 2024-05-28 | 14.88 | 14.95 | 14.61 | 14.65 | 21.9M |
| 2024-05-27 | 14.75 | 14.94 | 14.56 | 14.90 | 26.3M |
| 2024-05-24 | 15.00 | 15.15 | 14.59 | 14.67 | 33.0M |
| 2024-05-23 | 15.05 | 15.32 | 14.97 | 15.07 | 26.7M |
| 2024-05-22 | 15.10 | 15.30 | 15.00 | 15.18 | 25.5M |
| 2024-05-21 | 15.05 | 15.44 | 14.97 | 15.20 | 37.3M |
| 2024-05-20 | 15.08 | 15.18 | 14.77 | 15.11 | 29.2M |
| 2024-05-17 | 14.65 | 15.18 | 14.63 | 15.08 | 34.5M |
| 2024-05-16 | 14.86 | 14.98 | 14.55 | 14.79 | 38.0M |
| 2024-05-15 | 14.73 | 15.26 | 14.62 | 14.80 | 38.4M |
| 2024-05-14 | 14.70 | 15.15 | 14.70 | 14.82 | 38.0M |
| 2024-05-13 | 14.28 | 15.06 | 14.28 | 14.85 | 55.3M |
| 2024-05-10 | 14.32 | 14.67 | 14.27 | 14.44 | 43.9M |
| 2024-05-09 | 14.11 | 14.39 | 14.11 | 14.29 | 25.8M |
| 2024-05-08 | 14.40 | 14.44 | 14.06 | 14.15 | 26.5M |
| 2024-05-07 | 14.79 | 14.83 | 14.40 | 14.45 | 35.8M |
| 2024-05-06 | 14.73 | 14.93 | 14.63 | 14.73 | 46.6M |
| 2024-04-30 | 14.32 | 14.93 | 14.26 | 14.43 | 67.4M |
| 2024-04-29 | 13.60 | 14.07 | 13.46 | 14.03 | 44.5M |
| 2024-04-26 | 12.92 | 13.70 | 12.90 | 13.61 | 48.7M |
| 2024-04-25 | 12.85 | 13.20 | 12.76 | 12.97 | 35.4M |
| 2024-04-24 | 12.78 | 12.98 | 12.63 | 12.89 | 32.6M |
| 2024-04-23 | 12.99 | 13.01 | 12.65 | 12.72 | 26.5M |
| 2024-04-22 | 12.93 | 13.20 | 12.70 | 13.10 | 35.8M |
| 2024-04-19 | 13.36 | 13.44 | 12.94 | 13.15 | 71.6M |
| 2024-04-18 | 13.93 | 14.16 | 13.60 | 13.62 | 65.6M |
| 2024-04-17 | 13.70 | 14.05 | 13.48 | 13.95 | 57.9M |
| 2024-04-16 | 13.80 | 13.88 | 13.22 | 13.39 | 62.5M |
| 2024-04-15 | 13.93 | 14.14 | 13.65 | 13.96 | 49.1M |
| 2024-04-12 | 13.86 | 14.18 | 13.85 | 13.91 | 41.1M |
| 2024-04-11 | 14.06 | 14.38 | 13.87 | 13.95 | 48.7M |
| 2024-04-10 | 14.73 | 14.80 | 14.10 | 14.21 | 59.7M |
| 2024-04-09 | 14.25 | 14.99 | 14.10 | 14.88 | 73.4M |
| 2024-04-08 | 14.67 | 14.84 | 14.30 | 14.30 | 69.3M |
| 2024-04-03 | 14.60 | 15.25 | 14.56 | 14.98 | 100.5M |
| 2024-04-02 | 14.85 | 14.90 | 14.28 | 14.56 | 76.8M |
| 2024-04-01 | 15.00 | 15.11 | 14.52 | 14.83 | 100.8M |
| 2024-03-29 | 14.28 | 15.18 | 14.08 | 15.18 | 95.6M |
| 2024-03-28 | 13.80 | 14.69 | 13.79 | 14.21 | 101.0M |
| 2024-03-27 | 13.72 | 14.14 | 13.66 | 13.66 | 90.1M |
| 2024-03-26 | 14.00 | 14.32 | 13.66 | 13.72 | 113.1M |
| 2024-03-25 | 15.80 | 15.90 | 14.06 | 14.07 | 186.0M |
| 2024-03-22 | 15.08 | 15.60 | 14.88 | 15.55 | 149.8M |
| 2024-03-21 | 14.78 | 15.24 | 14.57 | 14.86 | 100.6M |
| 2024-03-20 | 14.83 | 15.32 | 14.77 | 15.00 | 136.4M |
| 2024-03-19 | 14.30 | 15.28 | 14.10 | 14.94 | 186.8M |
| 2024-03-18 | 14.40 | 14.40 | 13.92 | 14.16 | 159.1M |
| 2024-03-15 | 12.50 | 13.14 | 12.40 | 13.09 | 49.3M |
| 2024-03-14 | 12.42 | 12.66 | 12.29 | 12.47 | 32.6M |
| 2024-03-13 | 12.45 | 12.70 | 12.36 | 12.50 | 35.1M |
| 2024-03-12 | 12.20 | 12.60 | 12.03 | 12.45 | 48.8M |
| 2024-03-11 | 11.77 | 12.20 | 11.64 | 12.16 | 34.4M |
| 2024-03-08 | 11.44 | 11.86 | 11.41 | 11.83 | 24.7M |
| 2024-03-07 | 11.87 | 11.95 | 11.45 | 11.45 | 37.1M |
| 2024-03-06 | 11.77 | 12.42 | 11.39 | 11.97 | 54.6M |
| 2024-03-05 | 11.60 | 12.01 | 11.55 | 11.83 | 42.8M |
| 2024-03-04 | 11.60 | 11.89 | 11.58 | 11.70 | 30.7M |
| 2024-03-01 | 11.30 | 11.67 | 11.29 | 11.59 | 30.7M |
| 2024-02-29 | 10.71 | 11.27 | 10.70 | 11.27 | 30.0M |
| 2024-02-28 | 11.31 | 11.43 | 10.73 | 10.79 | 39.1M |
| 2024-02-27 | 10.96 | 11.34 | 10.85 | 11.34 | 26.1M |
| 2024-02-26 | 10.82 | 11.27 | 10.82 | 11.04 | 34.9M |
| 2024-02-23 | 10.80 | 10.88 | 10.53 | 10.87 | 31.3M |
| 2024-02-22 | 10.60 | 10.83 | 10.57 | 10.76 | 26.2M |
| 2024-02-21 | 10.51 | 10.89 | 10.44 | 10.63 | 27.5M |
| 2024-02-20 | 10.56 | 10.67 | 10.42 | 10.62 | 26.5M |
| 2024-02-19 | 11.02 | 11.03 | 10.34 | 10.61 | 50.3M |
| 2024-02-08 | 10.83 | 11.29 | 10.69 | 10.83 | 50.1M |
| 2024-02-07 | 9.82 | 10.84 | 9.82 | 10.83 | 64.0M |
| 2024-02-06 | 9.11 | 9.93 | 9.03 | 9.85 | 44.4M |
| 2024-02-05 | 9.43 | 9.65 | 8.61 | 9.09 | 47.0M |
| 2024-02-02 | 9.92 | 10.10 | 9.18 | 9.48 | 35.2M |
| 2024-02-01 | 9.79 | 10.19 | 9.61 | 9.91 | 25.2M |
| 2024-01-31 | 10.19 | 10.35 | 9.80 | 9.83 | 29.5M |
| 2024-01-30 | 10.55 | 10.75 | 10.32 | 10.35 | 19.4M |
| 2024-01-29 | 11.20 | 11.25 | 10.58 | 10.65 | 32.4M |
| 2024-01-26 | 11.57 | 11.59 | 11.16 | 11.25 | 18.9M |
| 2024-01-25 | 11.14 | 11.69 | 11.07 | 11.61 | 25.8M |
| 2024-01-24 | 11.18 | 11.25 | 10.58 | 11.12 | 29.1M |
| 2024-01-23 | 10.88 | 11.23 | 10.69 | 11.11 | 26.5M |
| 2024-01-22 | 11.66 | 11.75 | 10.82 | 10.89 | 30.1M |
| 2024-01-19 | 11.85 | 12.03 | 11.62 | 11.66 | 17.5M |
| 2024-01-18 | 11.83 | 12.03 | 11.52 | 11.90 | 21.1M |
| 2024-01-17 | 12.28 | 12.32 | 11.85 | 11.89 | 13.3M |
| 2024-01-16 | 12.43 | 12.43 | 12.03 | 12.30 | 17.6M |
| 2024-01-15 | 12.21 | 12.48 | 12.08 | 12.37 | 18.3M |
| 2024-01-12 | 12.40 | 12.43 | 12.13 | 12.27 | 16.3M |
| 2024-01-11 | 12.17 | 12.50 | 12.11 | 12.44 | 18.5M |
| 2024-01-10 | 12.33 | 12.51 | 11.88 | 12.20 | 24.0M |
| 2024-01-09 | 12.28 | 12.66 | 12.21 | 12.41 | 20.1M |
| 2024-01-08 | 12.82 | 13.03 | 12.23 | 12.27 | 26.6M |
| 2024-01-05 | 13.10 | 13.40 | 12.85 | 12.95 | 19.8M |
| 2024-01-04 | 13.32 | 13.36 | 13.03 | 13.19 | 19.9M |
| 2024-01-03 | 13.36 | 13.42 | 13.08 | 13.34 | 40.5M |
| 2024-01-02 | 13.52 | 13.80 | 13.40 | 13.40 | 38.0M |