53.03
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.67 | 27.74 | 25.87 | 25.87 | 13.7M |
| 2024-12-30 | 27.35 | 28.39 | 26.50 | 27.56 | 12.7M |
| 2024-12-27 | 26.95 | 28.49 | 26.91 | 27.28 | 16.0M |
| 2024-12-26 | 27.20 | 27.60 | 26.91 | 26.91 | 11.6M |
| 2024-12-25 | 27.45 | 27.68 | 26.29 | 26.91 | 13.9M |
| 2024-12-24 | 27.92 | 27.99 | 26.65 | 27.45 | 15.3M |
| 2024-12-23 | 30.00 | 30.27 | 27.60 | 27.61 | 19.2M |
| 2024-12-20 | 29.02 | 30.28 | 28.61 | 29.89 | 17.8M |
| 2024-12-19 | 28.61 | 29.65 | 28.61 | 29.31 | 16.4M |
| 2024-12-18 | 28.31 | 29.85 | 27.46 | 29.26 | 22.7M |
| 2024-12-17 | 29.64 | 29.64 | 27.99 | 28.17 | 20.3M |
| 2024-12-16 | 29.69 | 30.50 | 28.70 | 29.56 | 22.8M |
| 2024-12-13 | 30.07 | 31.33 | 29.88 | 29.88 | 25.6M |
| 2024-12-12 | 31.20 | 32.30 | 29.87 | 30.45 | 25.4M |
| 2024-12-11 | 30.88 | 32.00 | 29.95 | 31.33 | 31.1M |
| 2024-12-10 | 32.16 | 33.18 | 30.71 | 31.38 | 42.9M |
| 2024-12-09 | 31.25 | 33.46 | 30.70 | 31.26 | 37.9M |
| 2024-12-06 | 30.50 | 31.00 | 29.76 | 30.20 | 34.6M |
| 2024-12-05 | 28.27 | 30.58 | 28.20 | 29.87 | 40.8M |
| 2024-12-04 | 29.00 | 29.48 | 27.55 | 27.79 | 22.3M |
| 2024-12-03 | 28.91 | 29.29 | 27.95 | 28.63 | 27.1M |
| 2024-12-02 | 27.17 | 30.98 | 27.00 | 29.32 | 41.2M |
| 2024-11-29 | 26.29 | 27.55 | 25.68 | 27.17 | 28.3M |
| 2024-11-28 | 27.85 | 28.60 | 26.00 | 26.29 | 34.0M |
| 2024-11-27 | 27.00 | 28.22 | 26.19 | 28.03 | 31.3M |
| 2024-11-26 | 29.50 | 30.10 | 27.00 | 27.35 | 38.3M |
| 2024-11-25 | 31.00 | 31.36 | 28.60 | 30.58 | 47.1M |
| 2024-11-22 | 29.54 | 31.50 | 28.60 | 28.68 | 50.1M |
| 2024-11-21 | 29.78 | 30.25 | 28.44 | 28.68 | 45.5M |
| 2024-11-20 | 26.64 | 31.88 | 26.46 | 30.57 | 61.3M |
| 2024-11-19 | 24.30 | 26.75 | 24.30 | 26.75 | 40.7M |
| 2024-11-18 | 28.10 | 28.97 | 24.49 | 24.70 | 48.9M |
| 2024-11-15 | 28.00 | 29.00 | 26.88 | 26.93 | 45.9M |
| 2024-11-14 | 26.41 | 27.80 | 25.80 | 26.40 | 33.6M |
| 2024-11-13 | 25.70 | 27.55 | 25.50 | 26.30 | 25.9M |
| 2024-11-12 | 26.40 | 26.84 | 25.35 | 25.79 | 19.2M |
| 2024-11-11 | 25.19 | 26.56 | 25.05 | 26.29 | 22.0M |
| 2024-11-08 | 25.88 | 26.43 | 25.25 | 25.35 | 21.4M |
| 2024-11-07 | 24.75 | 25.49 | 24.60 | 25.44 | 17.1M |
| 2024-11-06 | 25.42 | 25.89 | 24.59 | 24.90 | 21.8M |
| 2024-11-05 | 23.10 | 26.26 | 22.91 | 25.31 | 28.5M |
| 2024-11-04 | 22.55 | 23.20 | 22.52 | 23.10 | 9.5M |
| 2024-11-01 | 23.88 | 24.29 | 22.26 | 22.27 | 17.8M |
| 2024-10-31 | 23.98 | 24.32 | 23.30 | 23.88 | 16.0M |
| 2024-10-30 | 23.50 | 24.40 | 23.42 | 24.09 | 14.1M |
| 2024-10-29 | 24.58 | 24.58 | 23.65 | 23.65 | 15.7M |
| 2024-10-28 | 24.59 | 25.10 | 24.14 | 24.51 | 17.0M |
| 2024-10-25 | 23.98 | 24.27 | 23.55 | 24.18 | 14.8M |
| 2024-10-24 | 23.90 | 24.00 | 23.11 | 23.96 | 17.0M |
| 2024-10-23 | 24.81 | 24.99 | 24.00 | 24.34 | 23.1M |
| 2024-10-22 | 24.00 | 25.80 | 23.73 | 25.04 | 33.6M |
| 2024-10-21 | 23.58 | 24.45 | 23.28 | 23.94 | 23.4M |
| 2024-10-18 | 22.37 | 24.17 | 21.94 | 23.27 | 22.5M |
| 2024-10-17 | 22.09 | 23.01 | 22.09 | 22.35 | 17.5M |
| 2024-10-16 | 21.44 | 22.19 | 21.30 | 21.81 | 11.7M |
| 2024-10-15 | 22.60 | 23.40 | 22.00 | 22.02 | 17.7M |
| 2024-10-14 | 21.86 | 22.92 | 21.30 | 22.84 | 17.5M |
| 2024-10-11 | 22.94 | 23.05 | 21.18 | 21.85 | 20.9M |
| 2024-10-10 | 24.30 | 24.97 | 23.33 | 23.33 | 19.8M |
| 2024-10-09 | 25.50 | 26.13 | 23.04 | 24.14 | 32.8M |
| 2024-10-08 | 27.18 | 27.22 | 24.00 | 27.21 | 40.3M |
| 2024-09-30 | 19.94 | 22.68 | 19.81 | 22.68 | 30.0M |
| 2024-09-27 | 18.21 | 19.35 | 18.06 | 19.10 | 20.3M |
| 2024-09-26 | 17.41 | 17.91 | 17.29 | 17.90 | 12.2M |
| 2024-09-25 | 17.61 | 18.10 | 17.51 | 17.55 | 15.8M |
| 2024-09-24 | 17.35 | 17.66 | 16.90 | 17.60 | 15.4M |
| 2024-09-23 | 17.48 | 17.66 | 17.21 | 17.44 | 13.8M |
| 2024-09-20 | 16.63 | 17.96 | 16.55 | 17.33 | 15.9M |
| 2024-09-19 | 16.15 | 16.71 | 15.96 | 16.62 | 6.7M |
| 2024-09-18 | 16.22 | 16.50 | 15.76 | 16.13 | 6.2M |
| 2024-09-13 | 16.60 | 16.75 | 16.29 | 16.33 | 5.5M |
| 2024-09-12 | 16.58 | 16.96 | 16.48 | 16.62 | 8.1M |
| 2024-09-11 | 16.66 | 16.70 | 16.40 | 16.55 | 4.4M |
| 2024-09-10 | 16.16 | 16.80 | 15.83 | 16.68 | 7.6M |
| 2024-09-09 | 15.96 | 16.28 | 15.79 | 16.09 | 4.4M |
| 2024-09-06 | 16.63 | 16.67 | 16.10 | 16.12 | 5.3M |
| 2024-09-05 | 16.33 | 16.72 | 16.33 | 16.64 | 5.3M |
| 2024-09-04 | 16.47 | 16.66 | 16.33 | 16.38 | 5.9M |
| 2024-09-03 | 16.49 | 16.70 | 16.33 | 16.67 | 7.5M |
| 2024-09-02 | 16.60 | 16.77 | 16.18 | 16.21 | 6.2M |
| 2024-08-30 | 16.39 | 16.92 | 16.26 | 16.62 | 10.0M |
| 2024-08-29 | 15.61 | 16.48 | 15.60 | 16.35 | 8.8M |
| 2024-08-28 | 15.51 | 15.88 | 15.33 | 15.79 | 5.7M |
| 2024-08-27 | 16.05 | 16.33 | 15.68 | 15.75 | 6.6M |
| 2024-08-26 | 16.21 | 16.30 | 15.98 | 16.11 | 6.9M |
| 2024-08-23 | 15.81 | 16.81 | 15.79 | 16.26 | 11.0M |
| 2024-08-22 | 16.14 | 16.38 | 15.88 | 15.96 | 7.0M |
| 2024-08-21 | 16.05 | 16.32 | 15.90 | 16.02 | 5.6M |
| 2024-08-20 | 16.22 | 16.28 | 15.87 | 15.96 | 5.5M |
| 2024-08-19 | 16.21 | 16.55 | 16.15 | 16.25 | 7.4M |
| 2024-08-16 | 16.10 | 16.42 | 16.10 | 16.28 | 7.6M |
| 2024-08-15 | 15.69 | 16.38 | 15.61 | 16.17 | 8.5M |
| 2024-08-14 | 15.56 | 15.90 | 15.52 | 15.73 | 6.8M |
| 2024-08-13 | 15.72 | 15.81 | 15.28 | 15.56 | 8.0M |
| 2024-08-12 | 15.41 | 16.09 | 15.34 | 15.84 | 15.1M |
| 2024-08-09 | 15.38 | 15.54 | 15.01 | 15.01 | 3.8M |
| 2024-08-08 | 15.16 | 15.47 | 14.86 | 15.29 | 4.6M |
| 2024-08-07 | 15.11 | 15.45 | 15.11 | 15.26 | 3.0M |
| 2024-08-06 | 15.10 | 15.26 | 14.94 | 15.20 | 3.9M |
| 2024-08-05 | 15.39 | 15.67 | 14.83 | 14.84 | 5.6M |
| 2024-08-02 | 15.91 | 16.08 | 15.46 | 15.49 | 4.5M |
| 2024-08-01 | 15.93 | 16.25 | 15.90 | 16.02 | 5.3M |
| 2024-07-31 | 15.16 | 16.22 | 15.06 | 16.15 | 8.0M |
| 2024-07-30 | 15.07 | 15.30 | 14.92 | 15.11 | 3.4M |
| 2024-07-29 | 15.18 | 15.26 | 14.85 | 15.15 | 3.9M |
| 2024-07-26 | 14.88 | 15.09 | 14.78 | 15.03 | 3.0M |
| 2024-07-25 | 14.65 | 15.07 | 14.65 | 14.82 | 3.0M |
| 2024-07-24 | 14.97 | 15.19 | 14.81 | 14.82 | 3.5M |
| 2024-07-23 | 15.41 | 15.57 | 15.00 | 15.02 | 3.8M |
| 2024-07-22 | 15.68 | 15.76 | 15.34 | 15.50 | 4.9M |
| 2024-07-19 | 15.07 | 15.40 | 14.92 | 15.23 | 4.4M |
| 2024-07-18 | 14.94 | 15.04 | 14.47 | 14.96 | 5.5M |
| 2024-07-17 | 15.26 | 15.45 | 15.01 | 15.06 | 3.5M |
| 2024-07-16 | 15.14 | 15.43 | 14.99 | 15.33 | 3.5M |
| 2024-07-15 | 15.43 | 15.44 | 14.99 | 15.11 | 3.6M |
| 2024-07-12 | 15.68 | 15.76 | 15.43 | 15.46 | 4.0M |
| 2024-07-11 | 15.67 | 15.81 | 15.45 | 15.76 | 5.5M |
| 2024-07-10 | 15.25 | 15.58 | 15.10 | 15.22 | 5.3M |
| 2024-07-09 | 15.17 | 15.47 | 14.53 | 15.36 | 8.6M |
| 2024-07-08 | 15.76 | 15.78 | 15.10 | 15.22 | 4.2M |
| 2024-07-05 | 15.57 | 15.99 | 15.35 | 15.82 | 4.0M |
| 2024-07-04 | 16.00 | 16.20 | 15.54 | 15.54 | 4.0M |
| 2024-07-03 | 16.57 | 16.64 | 15.91 | 15.96 | 5.5M |
| 2024-07-02 | 16.45 | 16.91 | 16.40 | 16.67 | 5.4M |
| 2024-07-01 | 16.16 | 16.55 | 15.85 | 16.44 | 4.2M |
| 2024-06-28 | 16.28 | 16.68 | 16.20 | 16.27 | 4.6M |
| 2024-06-27 | 16.47 | 16.74 | 16.35 | 16.41 | 5.9M |
| 2024-06-26 | 15.46 | 16.51 | 15.41 | 16.48 | 6.2M |
| 2024-06-25 | 15.78 | 15.95 | 15.34 | 15.58 | 4.9M |
| 2024-06-24 | 16.53 | 16.55 | 15.72 | 15.79 | 5.4M |
| 2024-06-21 | 16.67 | 16.84 | 16.37 | 16.69 | 3.6M |
| 2024-06-20 | 17.21 | 17.29 | 16.65 | 16.68 | 5.8M |
| 2024-06-19 | 17.40 | 17.53 | 17.14 | 17.24 | 3.9M |
| 2024-06-18 | 17.03 | 17.46 | 17.03 | 17.36 | 4.8M |
| 2024-06-17 | 17.00 | 17.30 | 16.95 | 17.11 | 4.2M |
| 2024-06-14 | 16.90 | 17.18 | 16.74 | 17.08 | 4.4M |
| 2024-06-13 | 16.69 | 17.10 | 16.69 | 16.90 | 3.8M |
| 2024-06-12 | 16.70 | 16.91 | 16.65 | 16.82 | 3.9M |
| 2024-06-11 | 16.05 | 16.59 | 15.75 | 16.59 | 4.9M |
| 2024-06-07 | 15.99 | 16.29 | 15.81 | 16.11 | 4.3M |
| 2024-06-06 | 16.60 | 16.82 | 15.68 | 15.78 | 7.7M |
| 2024-06-05 | 16.61 | 16.92 | 16.51 | 16.52 | 3.8M |
| 2024-06-04 | 17.21 | 17.30 | 16.33 | 16.62 | 8.0M |
| 2024-06-03 | 17.49 | 17.56 | 17.10 | 17.21 | 5.0M |
| 2024-05-31 | 16.93 | 17.50 | 16.89 | 17.42 | 5.6M |
| 2024-05-30 | 16.67 | 17.20 | 16.43 | 16.90 | 4.0M |
| 2024-05-29 | 16.90 | 17.17 | 16.83 | 16.86 | 3.0M |
| 2024-05-28 | 17.00 | 17.22 | 16.75 | 16.89 | 3.2M |
| 2024-05-27 | 16.74 | 17.05 | 16.43 | 17.05 | 4.0M |
| 2024-05-24 | 17.15 | 17.25 | 16.65 | 16.67 | 4.9M |
| 2024-05-23 | 17.61 | 17.70 | 17.10 | 17.22 | 5.0M |
| 2024-05-22 | 17.69 | 17.74 | 17.44 | 17.60 | 4.1M |
| 2024-05-21 | 17.58 | 17.84 | 17.44 | 17.73 | 5.6M |
| 2024-05-20 | 17.61 | 17.87 | 17.33 | 17.61 | 5.2M |
| 2024-05-17 | 17.43 | 17.80 | 17.30 | 17.68 | 4.8M |
| 2024-05-16 | 17.50 | 17.91 | 17.43 | 17.45 | 6.2M |
| 2024-05-15 | 17.69 | 17.81 | 17.38 | 17.40 | 8.7M |
| 2024-05-14 | 18.20 | 18.78 | 17.76 | 17.88 | 16.6M |
| 2024-05-13 | 17.41 | 18.49 | 16.76 | 17.98 | 15.7M |
| 2024-05-10 | 17.58 | 17.70 | 17.13 | 17.16 | 4.8M |
| 2024-05-09 | 17.37 | 17.65 | 17.37 | 17.53 | 4.1M |
| 2024-05-08 | 17.81 | 17.82 | 17.32 | 17.36 | 5.3M |
| 2024-05-07 | 17.92 | 18.18 | 17.70 | 17.89 | 4.8M |
| 2024-05-06 | 17.92 | 18.26 | 17.87 | 17.90 | 6.1M |
| 2024-04-30 | 17.67 | 17.80 | 17.33 | 17.61 | 6.4M |
| 2024-04-29 | 17.49 | 17.71 | 17.31 | 17.64 | 8.5M |
| 2024-04-26 | 16.69 | 17.28 | 16.60 | 17.12 | 6.7M |
| 2024-04-25 | 16.65 | 16.95 | 16.57 | 16.69 | 4.7M |
| 2024-04-24 | 16.32 | 16.79 | 16.32 | 16.77 | 5.9M |
| 2024-04-23 | 16.19 | 16.49 | 16.09 | 16.33 | 5.0M |
| 2024-04-22 | 15.86 | 16.34 | 15.74 | 16.09 | 5.1M |
| 2024-04-19 | 16.11 | 16.19 | 15.62 | 16.01 | 5.7M |
| 2024-04-18 | 16.00 | 16.58 | 15.75 | 16.21 | 8.1M |
| 2024-04-17 | 15.32 | 16.05 | 15.32 | 15.95 | 8.8M |
| 2024-04-16 | 16.00 | 16.03 | 15.00 | 15.07 | 9.4M |
| 2024-04-15 | 16.47 | 16.68 | 15.78 | 16.08 | 8.3M |
| 2024-04-12 | 16.90 | 17.11 | 16.59 | 16.64 | 5.4M |
| 2024-04-11 | 16.60 | 17.08 | 16.60 | 16.81 | 5.5M |
| 2024-04-10 | 17.21 | 17.27 | 16.51 | 16.69 | 6.4M |
| 2024-04-09 | 17.10 | 17.31 | 16.94 | 17.17 | 5.0M |
| 2024-04-08 | 17.39 | 17.39 | 16.88 | 16.96 | 5.7M |
| 2024-04-03 | 18.15 | 18.15 | 17.25 | 17.33 | 9.4M |
| 2024-04-02 | 18.81 | 18.85 | 17.92 | 18.16 | 9.1M |
| 2024-04-01 | 18.40 | 18.95 | 18.40 | 18.88 | 7.0M |
| 2024-03-29 | 18.40 | 18.56 | 17.97 | 18.35 | 6.6M |
| 2024-03-28 | 17.90 | 18.76 | 17.82 | 18.46 | 9.5M |
| 2024-03-27 | 18.90 | 19.08 | 17.68 | 17.68 | 10.2M |
| 2024-03-26 | 19.31 | 19.66 | 18.57 | 18.95 | 13.5M |
| 2024-03-25 | 19.97 | 20.57 | 19.55 | 19.55 | 12.4M |
| 2024-03-22 | 20.79 | 20.79 | 19.61 | 20.08 | 16.1M |
| 2024-03-21 | 20.71 | 21.15 | 20.31 | 20.75 | 14.3M |
| 2024-03-20 | 19.85 | 20.74 | 19.80 | 20.51 | 15.8M |
| 2024-03-19 | 20.20 | 20.39 | 19.87 | 19.93 | 11.0M |
| 2024-03-18 | 19.95 | 20.33 | 19.84 | 20.32 | 13.9M |
| 2024-03-15 | 20.06 | 20.15 | 19.53 | 20.08 | 13.0M |
| 2024-03-14 | 20.50 | 20.59 | 19.61 | 20.17 | 21.4M |
| 2024-03-13 | 19.69 | 21.77 | 19.56 | 21.00 | 34.9M |
| 2024-03-12 | 19.34 | 19.73 | 19.25 | 19.52 | 14.7M |
| 2024-03-11 | 18.83 | 19.37 | 18.50 | 19.36 | 11.1M |
| 2024-03-08 | 18.71 | 19.08 | 18.40 | 19.04 | 11.1M |
| 2024-03-07 | 19.02 | 19.88 | 18.68 | 18.68 | 18.6M |
| 2024-03-06 | 18.55 | 19.13 | 18.36 | 18.77 | 10.7M |
| 2024-03-05 | 19.19 | 19.25 | 18.50 | 18.73 | 15.8M |
| 2024-03-04 | 19.25 | 19.72 | 18.72 | 19.48 | 17.1M |
| 2024-03-01 | 18.56 | 19.34 | 18.56 | 19.21 | 14.1M |
| 2024-02-29 | 17.39 | 18.36 | 17.36 | 18.35 | 12.2M |
| 2024-02-28 | 19.30 | 19.56 | 17.36 | 17.39 | 19.9M |
| 2024-02-27 | 18.40 | 19.33 | 18.13 | 19.29 | 15.3M |
| 2024-02-26 | 18.19 | 18.94 | 18.01 | 18.55 | 16.5M |
| 2024-02-23 | 17.82 | 18.29 | 17.30 | 18.24 | 14.7M |
| 2024-02-22 | 17.00 | 17.38 | 16.91 | 17.37 | 10.9M |
| 2024-02-21 | 16.32 | 17.77 | 16.29 | 16.79 | 12.5M |
| 2024-02-20 | 16.50 | 16.78 | 16.23 | 16.64 | 8.9M |
| 2024-02-19 | 16.10 | 16.83 | 15.92 | 16.54 | 14.1M |
| 2024-02-08 | 14.23 | 15.58 | 14.17 | 15.51 | 12.8M |
| 2024-02-07 | 14.61 | 15.18 | 13.77 | 14.06 | 14.0M |
| 2024-02-06 | 13.20 | 15.15 | 12.71 | 14.66 | 14.1M |
| 2024-02-05 | 14.98 | 14.98 | 13.12 | 13.60 | 14.6M |
| 2024-02-02 | 16.15 | 16.49 | 14.39 | 15.19 | 9.3M |
| 2024-02-01 | 15.87 | 16.59 | 15.61 | 16.08 | 7.3M |
| 2024-01-31 | 17.14 | 17.14 | 15.89 | 15.91 | 8.4M |
| 2024-01-30 | 17.42 | 17.83 | 16.99 | 17.07 | 6.5M |
| 2024-01-29 | 18.48 | 18.65 | 17.45 | 17.46 | 12.9M |
| 2024-01-26 | 19.50 | 19.88 | 18.53 | 18.72 | 19.3M |
| 2024-01-25 | 17.58 | 18.78 | 17.30 | 18.67 | 13.5M |
| 2024-01-24 | 17.50 | 17.67 | 16.67 | 17.58 | 7.3M |
| 2024-01-23 | 17.18 | 17.53 | 16.80 | 17.36 | 6.6M |
| 2024-01-22 | 18.18 | 18.44 | 16.94 | 17.06 | 8.1M |
| 2024-01-19 | 18.50 | 18.68 | 18.15 | 18.18 | 5.9M |
| 2024-01-18 | 18.14 | 18.59 | 17.80 | 18.52 | 7.3M |
| 2024-01-17 | 18.95 | 19.04 | 18.35 | 18.35 | 4.5M |
| 2024-01-16 | 18.97 | 19.03 | 18.44 | 18.86 | 4.7M |
| 2024-01-15 | 19.08 | 19.25 | 18.79 | 19.01 | 4.0M |
| 2024-01-12 | 19.43 | 19.59 | 19.09 | 19.16 | 4.4M |
| 2024-01-11 | 18.91 | 19.69 | 18.85 | 19.50 | 6.1M |
| 2024-01-10 | 19.26 | 19.30 | 18.68 | 18.83 | 4.8M |
| 2024-01-09 | 19.55 | 19.74 | 19.14 | 19.32 | 6.2M |
| 2024-01-08 | 19.75 | 19.96 | 19.20 | 19.24 | 4.7M |
| 2024-01-05 | 20.25 | 20.44 | 19.72 | 19.88 | 5.3M |
| 2024-01-04 | 20.45 | 20.68 | 20.23 | 20.28 | 5.4M |
| 2024-01-03 | 20.66 | 20.83 | 20.26 | 20.53 | 5.6M |
| 2024-01-02 | 21.20 | 21.58 | 20.60 | 20.66 | 6.8M |