31.04
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.53 | 25.88 | 24.71 | 24.72 | 3.4M |
| 2024-12-30 | 25.64 | 26.40 | 25.12 | 25.65 | 3.4M |
| 2024-12-27 | 26.37 | 26.40 | 25.78 | 25.89 | 4.2M |
| 2024-12-26 | 26.18 | 26.88 | 26.02 | 26.38 | 4.6M |
| 2024-12-25 | 26.46 | 26.46 | 25.71 | 26.16 | 2.9M |
| 2024-12-24 | 25.73 | 26.43 | 25.60 | 26.40 | 5.0M |
| 2024-12-23 | 26.54 | 26.60 | 25.47 | 25.56 | 4.2M |
| 2024-12-20 | 26.20 | 26.75 | 26.01 | 26.41 | 3.7M |
| 2024-12-19 | 26.12 | 26.37 | 25.88 | 26.22 | 3.5M |
| 2024-12-18 | 26.44 | 26.72 | 26.02 | 26.43 | 4.5M |
| 2024-12-17 | 27.03 | 27.33 | 26.25 | 26.38 | 7.8M |
| 2024-12-16 | 28.56 | 28.58 | 26.95 | 27.20 | 11.6M |
| 2024-12-13 | 27.55 | 29.60 | 27.31 | 28.58 | 17.3M |
| 2024-12-12 | 28.10 | 28.44 | 27.45 | 27.64 | 7.8M |
| 2024-12-11 | 27.88 | 28.54 | 27.26 | 28.38 | 9.2M |
| 2024-12-10 | 27.99 | 28.91 | 27.54 | 28.00 | 14.6M |
| 2024-12-09 | 26.81 | 27.80 | 26.58 | 26.91 | 6.9M |
| 2024-12-06 | 27.23 | 27.30 | 26.18 | 26.92 | 8.5M |
| 2024-12-05 | 26.36 | 27.98 | 26.06 | 27.23 | 11.5M |
| 2024-12-04 | 25.95 | 26.80 | 25.91 | 26.27 | 6.4M |
| 2024-12-03 | 26.10 | 26.75 | 25.85 | 26.16 | 7.3M |
| 2024-12-02 | 25.39 | 26.37 | 24.98 | 26.23 | 8.9M |
| 2024-11-29 | 23.80 | 25.30 | 23.75 | 24.90 | 6.0M |
| 2024-11-28 | 24.17 | 24.30 | 23.75 | 23.86 | 2.8M |
| 2024-11-27 | 23.24 | 24.34 | 23.13 | 24.30 | 3.3M |
| 2024-11-26 | 23.87 | 24.21 | 23.40 | 23.51 | 3.0M |
| 2024-11-25 | 23.49 | 24.05 | 23.27 | 23.95 | 3.7M |
| 2024-11-22 | 24.95 | 25.11 | 23.42 | 23.42 | 5.7M |
| 2024-11-21 | 25.45 | 25.59 | 24.75 | 24.95 | 4.3M |
| 2024-11-20 | 25.21 | 25.70 | 25.00 | 25.60 | 4.9M |
| 2024-11-19 | 24.46 | 25.27 | 24.21 | 25.27 | 4.0M |
| 2024-11-18 | 25.05 | 25.24 | 24.06 | 24.27 | 5.1M |
| 2024-11-15 | 25.68 | 25.97 | 25.00 | 25.04 | 5.4M |
| 2024-11-14 | 26.95 | 27.15 | 25.69 | 25.81 | 5.1M |
| 2024-11-13 | 27.00 | 27.20 | 26.36 | 27.05 | 5.8M |
| 2024-11-12 | 28.13 | 28.28 | 26.88 | 27.26 | 5.7M |
| 2024-11-11 | 27.13 | 28.49 | 26.90 | 28.17 | 6.3M |
| 2024-11-08 | 27.79 | 28.58 | 26.90 | 27.29 | 8.9M |
| 2024-11-07 | 26.56 | 27.50 | 26.30 | 27.49 | 9.1M |
| 2024-11-06 | 26.30 | 27.37 | 26.20 | 26.55 | 9.8M |
| 2024-11-05 | 25.68 | 26.65 | 25.00 | 26.35 | 7.9M |
| 2024-11-04 | 24.50 | 26.05 | 24.08 | 25.55 | 6.5M |
| 2024-11-01 | 25.80 | 25.90 | 24.72 | 24.80 | 5.5M |
| 2024-10-31 | 26.00 | 26.30 | 25.64 | 25.92 | 5.9M |
| 2024-10-30 | 26.45 | 26.90 | 25.60 | 25.90 | 5.5M |
| 2024-10-29 | 26.73 | 27.72 | 26.46 | 26.52 | 7.8M |
| 2024-10-28 | 27.03 | 27.27 | 26.16 | 26.76 | 4.8M |
| 2024-10-25 | 25.08 | 27.48 | 24.98 | 26.80 | 10.7M |
| 2024-10-24 | 25.60 | 25.76 | 24.86 | 25.03 | 5.0M |
| 2024-10-23 | 25.77 | 26.39 | 25.41 | 25.80 | 7.1M |
| 2024-10-22 | 25.53 | 26.23 | 25.31 | 25.66 | 7.4M |
| 2024-10-21 | 24.88 | 26.48 | 24.30 | 25.53 | 13.1M |
| 2024-10-18 | 22.83 | 25.00 | 22.73 | 24.29 | 9.0M |
| 2024-10-17 | 23.17 | 23.55 | 22.80 | 22.83 | 4.8M |
| 2024-10-16 | 22.95 | 23.56 | 22.70 | 23.09 | 4.8M |
| 2024-10-15 | 24.25 | 24.40 | 23.39 | 23.48 | 6.5M |
| 2024-10-14 | 23.80 | 24.45 | 23.21 | 24.15 | 7.4M |
| 2024-10-11 | 25.50 | 25.50 | 23.01 | 23.40 | 8.7M |
| 2024-10-10 | 26.55 | 26.65 | 25.00 | 25.50 | 10.6M |
| 2024-10-09 | 27.08 | 28.69 | 25.71 | 25.80 | 16.6M |
| 2024-10-08 | 30.21 | 30.21 | 26.70 | 29.66 | 22.3M |
| 2024-09-30 | 22.58 | 25.30 | 22.02 | 25.29 | 18.9M |
| 2024-09-27 | 19.57 | 21.87 | 19.39 | 21.09 | 13.5M |
| 2024-09-26 | 18.14 | 19.15 | 17.94 | 19.15 | 10.6M |
| 2024-09-25 | 18.09 | 18.45 | 17.85 | 17.92 | 6.6M |
| 2024-09-24 | 16.78 | 17.96 | 16.64 | 17.95 | 8.0M |
| 2024-09-23 | 16.98 | 16.99 | 16.60 | 16.68 | 3.6M |
| 2024-09-20 | 17.81 | 17.87 | 16.71 | 16.99 | 5.8M |
| 2024-09-19 | 17.58 | 17.93 | 17.25 | 17.67 | 3.6M |
| 2024-09-18 | 17.23 | 17.70 | 16.99 | 17.48 | 3.3M |
| 2024-09-13 | 17.50 | 17.59 | 17.00 | 17.01 | 2.7M |
| 2024-09-12 | 17.73 | 17.94 | 17.44 | 17.46 | 2.5M |
| 2024-09-11 | 17.64 | 17.82 | 17.40 | 17.69 | 2.8M |
| 2024-09-10 | 17.34 | 17.79 | 17.18 | 17.65 | 3.4M |
| 2024-09-09 | 17.17 | 17.42 | 17.03 | 17.32 | 2.4M |
| 2024-09-06 | 17.82 | 17.82 | 17.16 | 17.19 | 2.9M |
| 2024-09-05 | 17.39 | 17.90 | 17.39 | 17.72 | 2.7M |
| 2024-09-04 | 17.30 | 17.65 | 17.15 | 17.40 | 3.4M |
| 2024-09-03 | 17.08 | 17.55 | 16.88 | 17.43 | 3.6M |
| 2024-09-02 | 17.63 | 17.74 | 17.01 | 17.01 | 4.1M |
| 2024-08-30 | 17.34 | 18.08 | 17.13 | 17.70 | 5.9M |
| 2024-08-29 | 16.70 | 17.45 | 16.58 | 17.42 | 3.9M |
| 2024-08-28 | 16.61 | 17.04 | 16.48 | 16.70 | 2.1M |
| 2024-08-27 | 17.20 | 17.30 | 16.66 | 16.69 | 2.3M |
| 2024-08-26 | 17.09 | 17.44 | 16.76 | 17.33 | 2.0M |
| 2024-08-23 | 17.03 | 17.14 | 16.74 | 16.98 | 2.1M |
| 2024-08-22 | 17.76 | 17.77 | 17.07 | 17.13 | 2.5M |
| 2024-08-21 | 17.44 | 17.78 | 17.36 | 17.55 | 2.1M |
| 2024-08-20 | 18.15 | 18.25 | 17.45 | 17.54 | 3.2M |
| 2024-08-19 | 18.16 | 18.52 | 18.02 | 18.09 | 3.0M |
| 2024-08-16 | 18.38 | 18.70 | 18.14 | 18.22 | 3.6M |
| 2024-08-15 | 17.87 | 18.46 | 17.69 | 18.31 | 4.1M |
| 2024-08-14 | 18.20 | 18.31 | 17.88 | 17.99 | 2.7M |
| 2024-08-13 | 18.27 | 18.30 | 17.84 | 18.23 | 3.9M |
| 2024-08-12 | 18.99 | 18.99 | 18.15 | 18.35 | 5.5M |
| 2024-08-09 | 18.48 | 19.30 | 18.35 | 18.96 | 9.4M |
| 2024-08-08 | 18.55 | 18.60 | 18.02 | 18.27 | 3.6M |
| 2024-08-07 | 18.62 | 18.88 | 18.41 | 18.56 | 3.7M |
| 2024-08-06 | 18.87 | 19.06 | 18.19 | 18.61 | 7.6M |
| 2024-08-05 | 18.47 | 18.98 | 18.37 | 18.73 | 6.8M |
| 2024-08-02 | 18.88 | 19.17 | 18.47 | 18.60 | 4.8M |
| 2024-08-01 | 19.12 | 19.47 | 18.81 | 18.99 | 6.6M |
| 2024-07-31 | 17.60 | 19.41 | 17.47 | 19.30 | 9.4M |
| 2024-07-30 | 17.86 | 17.97 | 17.32 | 17.62 | 3.3M |
| 2024-07-29 | 18.05 | 18.13 | 17.69 | 17.84 | 2.6M |
| 2024-07-26 | 17.55 | 18.14 | 17.55 | 18.09 | 3.6M |
| 2024-07-25 | 17.07 | 17.92 | 16.98 | 17.49 | 3.1M |
| 2024-07-24 | 17.45 | 17.65 | 17.15 | 17.18 | 2.7M |
| 2024-07-23 | 18.22 | 18.57 | 17.51 | 17.57 | 3.8M |
| 2024-07-22 | 18.25 | 18.42 | 18.02 | 18.20 | 2.6M |
| 2024-07-19 | 17.98 | 18.36 | 17.85 | 18.24 | 3.1M |
| 2024-07-18 | 17.76 | 18.02 | 17.33 | 17.98 | 3.0M |
| 2024-07-17 | 17.76 | 17.88 | 17.57 | 17.73 | 2.5M |
| 2024-07-16 | 17.79 | 17.90 | 17.45 | 17.74 | 2.4M |
| 2024-07-15 | 18.24 | 18.31 | 17.79 | 17.82 | 2.4M |
| 2024-07-12 | 18.60 | 18.72 | 18.25 | 18.31 | 2.4M |
| 2024-07-11 | 18.60 | 18.93 | 18.42 | 18.71 | 3.1M |
| 2024-07-10 | 18.25 | 18.65 | 18.11 | 18.20 | 2.5M |
| 2024-07-09 | 17.90 | 18.50 | 17.65 | 18.36 | 3.5M |
| 2024-07-08 | 18.47 | 18.47 | 17.80 | 17.90 | 3.6M |
| 2024-07-05 | 18.59 | 18.71 | 18.19 | 18.52 | 3.3M |
| 2024-07-04 | 18.85 | 19.28 | 18.50 | 18.56 | 2.9M |
| 2024-07-03 | 19.03 | 19.09 | 18.66 | 18.77 | 2.7M |
| 2024-07-02 | 19.34 | 19.51 | 18.98 | 19.06 | 2.9M |
| 2024-07-01 | 19.63 | 19.83 | 18.96 | 19.34 | 3.3M |
| 2024-06-28 | 19.52 | 20.48 | 19.50 | 19.66 | 4.8M |
| 2024-06-27 | 19.96 | 20.15 | 19.60 | 19.63 | 2.4M |
| 2024-06-26 | 19.52 | 20.20 | 19.17 | 20.17 | 3.4M |
| 2024-06-25 | 19.42 | 19.89 | 19.32 | 19.49 | 3.9M |
| 2024-06-24 | 20.00 | 20.06 | 19.38 | 19.38 | 3.3M |
| 2024-06-21 | 20.12 | 20.35 | 19.90 | 20.12 | 2.3M |
| 2024-06-20 | 20.60 | 20.80 | 20.16 | 20.19 | 3.3M |
| 2024-06-19 | 21.20 | 21.28 | 20.71 | 20.71 | 2.9M |
| 2024-06-18 | 21.18 | 21.47 | 21.03 | 21.28 | 4.0M |
| 2024-06-17 | 21.15 | 21.38 | 20.96 | 21.18 | 3.2M |
| 2024-06-14 | 21.67 | 21.67 | 21.13 | 21.23 | 3.6M |
| 2024-06-13 | 21.68 | 21.97 | 21.41 | 21.71 | 3.1M |
| 2024-06-12 | 21.30 | 22.01 | 21.27 | 21.71 | 3.6M |
| 2024-06-11 | 20.94 | 21.48 | 20.66 | 21.36 | 3.0M |
| 2024-06-07 | 21.32 | 21.71 | 21.08 | 21.22 | 3.5M |
| 2024-06-06 | 22.13 | 22.34 | 21.18 | 21.28 | 4.8M |
| 2024-06-05 | 22.28 | 22.73 | 22.06 | 22.09 | 2.8M |
| 2024-06-04 | 22.72 | 22.72 | 22.00 | 22.38 | 4.0M |
| 2024-06-03 | 22.68 | 23.33 | 22.43 | 22.75 | 4.9M |
| 2024-05-31 | 22.34 | 22.87 | 22.34 | 22.63 | 3.5M |
| 2024-05-30 | 22.10 | 22.68 | 21.91 | 22.34 | 2.8M |
| 2024-05-29 | 22.20 | 22.56 | 22.06 | 22.23 | 2.5M |
| 2024-05-28 | 22.55 | 22.58 | 22.13 | 22.22 | 2.5M |
| 2024-05-27 | 22.53 | 22.68 | 21.80 | 22.62 | 4.0M |
| 2024-05-24 | 23.29 | 23.40 | 22.36 | 22.42 | 6.3M |
| 2024-05-23 | 24.50 | 24.66 | 23.21 | 23.22 | 6.9M |
| 2024-05-22 | 25.04 | 25.05 | 24.65 | 24.93 | 3.7M |
| 2024-05-21 | 25.21 | 25.40 | 24.74 | 24.93 | 4.4M |
| 2024-05-20 | 25.14 | 25.85 | 24.98 | 25.38 | 6.5M |
| 2024-05-17 | 24.60 | 25.14 | 24.42 | 25.10 | 5.4M |
| 2024-05-16 | 25.12 | 25.50 | 24.69 | 24.83 | 6.3M |
| 2024-05-15 | 25.31 | 26.11 | 25.13 | 25.17 | 9.0M |
| 2024-05-14 | 24.84 | 26.76 | 24.84 | 25.55 | 12.8M |
| 2024-05-13 | 24.95 | 25.48 | 24.14 | 24.20 | 8.9M |
| 2024-05-10 | 25.94 | 26.00 | 25.01 | 25.28 | 7.7M |
| 2024-05-09 | 24.35 | 25.90 | 24.20 | 25.73 | 11.7M |
| 2024-05-08 | 24.60 | 24.60 | 24.04 | 24.18 | 5.7M |
| 2024-05-07 | 24.69 | 25.10 | 24.33 | 24.86 | 7.2M |
| 2024-05-06 | 24.27 | 24.93 | 24.27 | 24.57 | 6.7M |
| 2024-04-30 | 24.80 | 24.83 | 23.73 | 23.82 | 8.9M |
| 2024-04-29 | 24.30 | 25.39 | 24.30 | 25.00 | 10.7M |
| 2024-04-26 | 23.40 | 24.59 | 23.32 | 24.54 | 8.7M |
| 2024-04-25 | 24.22 | 24.22 | 23.58 | 23.67 | 6.4M |
| 2024-04-24 | 24.05 | 24.34 | 23.60 | 24.32 | 7.7M |
| 2024-04-23 | 23.66 | 24.28 | 23.31 | 24.00 | 9.3M |
| 2024-04-22 | 23.64 | 23.79 | 23.01 | 23.23 | 5.4M |
| 2024-04-19 | 23.78 | 24.29 | 23.55 | 23.86 | 6.2M |
| 2024-04-18 | 23.05 | 24.41 | 22.80 | 23.88 | 9.1M |
| 2024-04-17 | 22.57 | 23.33 | 22.37 | 23.33 | 7.0M |
| 2024-04-16 | 23.14 | 23.49 | 21.88 | 21.92 | 8.6M |
| 2024-04-15 | 23.80 | 24.42 | 22.92 | 23.42 | 8.4M |
| 2024-04-12 | 24.31 | 24.66 | 23.75 | 23.75 | 5.0M |
| 2024-04-11 | 23.86 | 24.80 | 23.72 | 24.36 | 6.8M |
| 2024-04-10 | 24.61 | 25.19 | 23.88 | 24.22 | 7.8M |
| 2024-04-09 | 23.93 | 24.56 | 23.86 | 24.40 | 5.5M |
| 2024-04-08 | 24.31 | 24.68 | 23.75 | 23.78 | 5.5M |
| 2024-04-03 | 25.33 | 25.48 | 24.66 | 24.69 | 5.7M |
| 2024-04-02 | 26.26 | 26.26 | 25.30 | 25.55 | 7.7M |
| 2024-04-01 | 25.70 | 26.96 | 25.70 | 26.35 | 8.9M |
| 2024-03-29 | 25.39 | 25.75 | 24.93 | 25.69 | 7.4M |
| 2024-03-28 | 24.37 | 25.92 | 24.37 | 25.52 | 10.4M |
| 2024-03-27 | 25.60 | 25.74 | 24.29 | 24.31 | 9.0M |
| 2024-03-26 | 25.69 | 25.99 | 25.13 | 25.83 | 9.4M |
| 2024-03-25 | 26.40 | 27.01 | 25.64 | 25.69 | 10.9M |
| 2024-03-22 | 27.68 | 28.09 | 26.72 | 26.73 | 15.7M |
| 2024-03-21 | 29.78 | 29.98 | 28.27 | 28.27 | 16.6M |
| 2024-03-20 | 28.75 | 29.88 | 28.62 | 29.73 | 16.7M |
| 2024-03-19 | 28.34 | 29.75 | 27.91 | 28.92 | 18.4M |
| 2024-03-18 | 28.60 | 28.92 | 28.05 | 28.83 | 14.4M |
| 2024-03-15 | 27.46 | 28.59 | 27.21 | 28.31 | 13.9M |
| 2024-03-14 | 28.42 | 29.58 | 27.25 | 27.75 | 14.9M |
| 2024-03-13 | 28.50 | 29.15 | 28.13 | 28.61 | 13.0M |
| 2024-03-12 | 28.00 | 29.63 | 27.44 | 28.83 | 18.9M |
| 2024-03-11 | 28.09 | 28.38 | 27.59 | 28.22 | 13.6M |
| 2024-03-08 | 28.22 | 29.48 | 27.17 | 28.73 | 20.4M |
| 2024-03-07 | 30.88 | 31.29 | 28.16 | 28.23 | 28.5M |
| 2024-03-06 | 25.90 | 29.50 | 25.80 | 29.50 | 28.4M |
| 2024-03-05 | 27.10 | 29.41 | 26.64 | 26.66 | 23.7M |
| 2024-03-04 | 27.66 | 27.88 | 26.51 | 27.23 | 19.3M |
| 2024-03-01 | 25.73 | 29.00 | 24.82 | 27.92 | 31.4M |
| 2024-02-29 | 21.40 | 26.10 | 21.34 | 25.03 | 24.1M |
| 2024-02-28 | 23.40 | 24.38 | 21.75 | 21.77 | 20.0M |
| 2024-02-27 | 21.90 | 22.94 | 21.70 | 22.94 | 13.6M |
| 2024-02-26 | 22.38 | 22.73 | 21.57 | 22.32 | 14.5M |
| 2024-02-23 | 20.78 | 21.33 | 20.42 | 21.27 | 7.5M |
| 2024-02-22 | 20.12 | 20.80 | 20.12 | 20.79 | 5.2M |
| 2024-02-21 | 19.93 | 21.13 | 19.82 | 20.48 | 7.4M |
| 2024-02-20 | 19.84 | 20.19 | 19.64 | 20.11 | 5.3M |
| 2024-02-19 | 20.50 | 20.50 | 19.80 | 20.07 | 9.4M |
| 2024-02-08 | 20.18 | 20.98 | 20.04 | 20.48 | 10.7M |
| 2024-02-07 | 18.71 | 20.25 | 18.71 | 19.93 | 11.2M |
| 2024-02-06 | 16.92 | 18.93 | 16.80 | 18.68 | 8.1M |
| 2024-02-05 | 17.53 | 18.10 | 16.01 | 17.22 | 9.3M |
| 2024-02-02 | 18.47 | 18.77 | 17.01 | 17.70 | 5.3M |
| 2024-02-01 | 18.38 | 19.03 | 18.20 | 18.46 | 4.3M |
| 2024-01-31 | 18.99 | 19.67 | 18.50 | 18.53 | 5.8M |
| 2024-01-30 | 19.87 | 20.07 | 19.17 | 19.20 | 4.6M |
| 2024-01-29 | 20.68 | 20.89 | 19.83 | 19.94 | 4.7M |
| 2024-01-26 | 21.01 | 21.14 | 20.38 | 20.55 | 5.8M |
| 2024-01-25 | 20.52 | 21.20 | 20.09 | 21.20 | 5.7M |
| 2024-01-24 | 20.36 | 20.61 | 19.60 | 20.56 | 5.7M |
| 2024-01-23 | 20.10 | 20.66 | 19.84 | 20.21 | 7.2M |
| 2024-01-22 | 21.28 | 21.28 | 19.90 | 20.07 | 6.6M |
| 2024-01-19 | 21.35 | 21.88 | 21.33 | 21.35 | 5.3M |
| 2024-01-18 | 21.43 | 21.63 | 20.81 | 21.39 | 7.0M |
| 2024-01-17 | 22.24 | 22.31 | 21.38 | 21.40 | 5.9M |
| 2024-01-16 | 22.83 | 22.85 | 21.98 | 22.35 | 7.0M |
| 2024-01-15 | 22.82 | 23.19 | 22.43 | 22.85 | 5.2M |
| 2024-01-12 | 23.64 | 23.71 | 22.85 | 22.98 | 7.3M |
| 2024-01-11 | 23.19 | 24.00 | 23.19 | 23.71 | 6.4M |
| 2024-01-10 | 23.54 | 23.94 | 23.06 | 23.14 | 5.1M |
| 2024-01-09 | 23.49 | 24.35 | 23.18 | 23.50 | 5.6M |
| 2024-01-08 | 24.30 | 24.30 | 23.46 | 23.49 | 3.6M |
| 2024-01-05 | 24.87 | 25.17 | 24.22 | 24.40 | 3.4M |
| 2024-01-04 | 25.30 | 25.35 | 24.66 | 24.80 | 3.3M |
| 2024-01-03 | 25.59 | 25.61 | 25.16 | 25.35 | 2.8M |
| 2024-01-02 | 25.89 | 25.97 | 25.25 | 25.50 | 4.3M |