20.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 32.45 | 32.60 | 32.20 | 32.60 | 0.2M |
| 2024-12-30 | 32.65 | 32.80 | 32.30 | 32.60 | 0.0M |
| 2024-12-27 | 33.55 | 33.65 | 32.80 | 32.80 | 0.3M |
| 2024-12-26 | 33.80 | 34.35 | 33.35 | 33.55 | 0.0M |
| 2024-12-25 | 33.00 | 33.75 | 32.85 | 33.70 | 0.0M |
| 2024-12-24 | 33.10 | 33.45 | 32.70 | 32.80 | 0.0M |
| 2024-12-23 | 32.45 | 33.50 | 32.45 | 32.85 | 0.0M |
| 2024-12-20 | 33.50 | 33.65 | 32.05 | 32.05 | 0.0M |
| 2024-12-19 | 33.55 | 33.65 | 33.20 | 33.35 | 0.0M |
| 2024-12-18 | 33.75 | 34.30 | 33.30 | 34.30 | 0.7M |
| 2024-12-17 | 34.20 | 34.20 | 33.70 | 33.75 | 0.0M |
| 2024-12-16 | 34.85 | 35.55 | 33.65 | 33.75 | 0.0M |
| 2024-12-13 | 36.30 | 36.95 | 34.50 | 34.70 | 0.0M |
| 2024-12-12 | 36.95 | 36.95 | 36.25 | 36.30 | 0.0M |
| 2024-12-11 | 36.60 | 36.75 | 36.15 | 36.30 | 0.0M |
| 2024-12-10 | 36.20 | 37.40 | 36.15 | 36.20 | 0.0M |
| 2024-12-09 | 36.75 | 36.80 | 36.05 | 36.50 | 0.0M |
| 2024-12-06 | 36.80 | 37.70 | 36.40 | 36.65 | 0.0M |
| 2024-12-05 | 37.90 | 38.05 | 36.65 | 36.65 | 0.0M |
| 2024-12-04 | 38.00 | 38.30 | 37.75 | 37.90 | 0.0M |
| 2024-12-03 | 37.50 | 38.25 | 37.35 | 37.90 | 0.0M |
| 2024-12-02 | 36.75 | 37.85 | 36.75 | 37.35 | 0.0M |
| 2024-11-29 | 36.50 | 37.50 | 36.50 | 36.60 | 0.0M |
| 2024-11-28 | 37.25 | 37.40 | 36.45 | 36.50 | 0.0M |
| 2024-11-27 | 37.95 | 37.95 | 37.15 | 37.30 | 0.0M |
| 2024-11-26 | 39.10 | 39.20 | 37.60 | 37.65 | 0.0M |
| 2024-11-25 | 40.05 | 41.00 | 39.05 | 39.10 | 0.0M |
| 2024-11-22 | 38.30 | 41.15 | 38.00 | 40.00 | 0.0M |
| 2024-11-21 | 38.45 | 40.45 | 37.95 | 38.50 | 0.0M |
| 2024-11-20 | 36.10 | 38.45 | 35.70 | 37.75 | 0.0M |
| 2024-11-19 | 34.40 | 36.00 | 34.15 | 36.00 | 0.0M |
| 2024-11-18 | 33.85 | 34.20 | 33.30 | 33.80 | 0.0M |
| 2024-11-15 | 34.00 | 34.35 | 33.15 | 34.00 | 0.0M |
| 2024-11-14 | 35.95 | 36.10 | 34.00 | 34.00 | 0.0M |
| 2024-11-13 | 34.80 | 36.20 | 34.80 | 35.90 | 0.0M |
| 2024-11-12 | 35.65 | 36.10 | 34.60 | 34.60 | 0.0M |
| 2024-11-11 | 35.50 | 36.35 | 35.05 | 36.00 | 0.0M |
| 2024-11-08 | 37.00 | 37.20 | 35.50 | 35.50 | 0.0M |
| 2024-11-07 | 35.85 | 37.10 | 35.85 | 36.75 | 0.0M |
| 2024-11-06 | 36.50 | 37.15 | 36.00 | 36.05 | 0.0M |
| 2024-11-05 | 34.85 | 36.55 | 34.80 | 36.00 | 0.0M |
| 2024-11-04 | 34.85 | 34.85 | 34.10 | 34.80 | 0.0M |
| 2024-11-01 | 34.05 | 34.90 | 33.70 | 34.85 | 0.0M |
| 2024-10-30 | 35.50 | 36.05 | 34.65 | 34.65 | 0.0M |
| 2024-10-29 | 35.55 | 35.95 | 35.10 | 35.50 | 1.4M |
| 2024-10-28 | 36.30 | 36.40 | 35.40 | 36.00 | 0.0M |
| 2024-10-25 | 38.50 | 38.50 | 36.35 | 36.80 | 0.0M |
| 2024-10-24 | 37.45 | 38.90 | 37.35 | 37.65 | 0.0M |
| 2024-10-23 | 37.60 | 37.60 | 37.05 | 37.30 | 0.0M |
| 2024-10-22 | 38.10 | 39.50 | 37.60 | 37.60 | 0.0M |
| 2024-10-21 | 36.45 | 38.35 | 36.45 | 37.10 | 0.0M |
| 2024-10-18 | 37.10 | 37.70 | 36.45 | 36.45 | 0.0M |
| 2024-10-17 | 37.25 | 37.45 | 36.80 | 37.00 | 0.0M |
| 2024-10-16 | 37.55 | 37.90 | 37.20 | 37.25 | 0.0M |
| 2024-10-15 | 38.00 | 39.20 | 37.55 | 37.55 | 0.0M |
| 2024-10-14 | 38.05 | 38.20 | 36.70 | 37.80 | 0.0M |
| 2024-10-11 | 38.70 | 38.70 | 37.90 | 38.05 | 0.0M |
| 2024-10-09 | 40.00 | 40.25 | 38.00 | 38.70 | 0.0M |
| 2024-10-08 | 40.35 | 40.35 | 39.60 | 40.00 | 0.0M |
| 2024-10-07 | 40.20 | 40.70 | 40.05 | 40.35 | 0.0M |
| 2024-10-04 | 42.00 | 42.00 | 39.65 | 40.20 | 0.0M |
| 2024-10-01 | 43.45 | 43.55 | 41.50 | 42.10 | 0.0M |
| 2024-09-30 | 43.85 | 44.15 | 43.25 | 43.35 | 1.3M |
| 2024-09-27 | 43.50 | 45.10 | 43.40 | 44.00 | 0.0M |
| 2024-09-26 | 42.25 | 45.70 | 42.25 | 43.25 | 0.0M |
| 2024-09-25 | 42.35 | 43.05 | 42.00 | 42.00 | 0.0M |
| 2024-09-24 | 42.65 | 43.30 | 42.30 | 42.30 | 0.9M |
| 2024-09-23 | 43.75 | 43.85 | 43.30 | 43.40 | 0.0M |
| 2024-09-20 | 44.85 | 45.50 | 43.50 | 43.75 | 0.0M |
| 2024-09-19 | 44.00 | 44.55 | 43.50 | 44.25 | 0.0M |
| 2024-09-18 | 45.10 | 45.25 | 43.90 | 43.90 | 0.0M |
| 2024-09-16 | 42.90 | 46.60 | 42.90 | 45.50 | 0.0M |
| 2024-09-13 | 42.75 | 42.95 | 42.25 | 42.55 | 0.0M |
| 2024-09-12 | 42.80 | 43.00 | 42.25 | 42.25 | 0.0M |
| 2024-09-11 | 41.40 | 42.75 | 41.10 | 42.20 | 0.0M |
| 2024-09-10 | 42.50 | 43.50 | 41.00 | 41.10 | 0.0M |
| 2024-09-09 | 40.20 | 42.65 | 40.15 | 42.50 | 0.0M |
| 2024-09-06 | 42.20 | 42.45 | 41.15 | 41.65 | 0.0M |
| 2024-09-05 | 43.00 | 43.35 | 42.10 | 42.10 | 0.0M |
| 2024-09-04 | 42.90 | 43.25 | 41.45 | 42.50 | 0.0M |
| 2024-09-03 | 45.50 | 46.10 | 44.55 | 45.30 | 0.0M |
| 2024-09-02 | 47.65 | 50.10 | 45.35 | 45.45 | 0.0M |
| 2024-08-30 | 46.80 | 49.65 | 46.20 | 47.35 | 0.0M |
| 2024-08-29 | 42.45 | 46.65 | 42.30 | 46.45 | 0.0M |
| 2024-08-28 | 43.45 | 43.55 | 42.30 | 42.45 | 0.0M |
| 2024-08-27 | 43.00 | 43.25 | 42.45 | 43.25 | 0.0M |
| 2024-08-26 | 42.65 | 44.25 | 42.65 | 42.95 | 0.0M |
| 2024-08-23 | 44.90 | 44.90 | 42.10 | 42.80 | 0.0M |
| 2024-08-22 | 44.55 | 45.60 | 44.20 | 45.05 | 0.0M |
| 2024-08-21 | 45.40 | 45.50 | 44.25 | 44.55 | 0.0M |
| 2024-08-20 | 45.80 | 47.15 | 45.35 | 45.60 | 0.0M |
| 2024-08-19 | 44.95 | 46.45 | 44.20 | 45.70 | 0.0M |
| 2024-08-16 | 44.85 | 45.30 | 44.35 | 44.55 | 0.0M |
| 2024-08-15 | 44.20 | 44.85 | 43.25 | 44.05 | 0.0M |
| 2024-08-14 | 46.25 | 46.40 | 44.20 | 44.20 | 0.0M |
| 2024-08-13 | 46.25 | 47.85 | 44.65 | 46.20 | 0.0M |
| 2024-08-12 | 43.00 | 44.65 | 42.50 | 44.55 | 0.0M |
| 2024-08-09 | 42.75 | 42.75 | 41.55 | 41.65 | 0.0M |
| 2024-08-08 | 42.00 | 42.50 | 41.00 | 41.15 | 0.0M |
| 2024-08-07 | 38.70 | 42.55 | 38.70 | 42.45 | 0.0M |
| 2024-08-06 | 41.60 | 41.60 | 37.70 | 38.70 | 0.0M |
| 2024-08-05 | 43.90 | 43.90 | 41.85 | 41.85 | 0.0M |
| 2024-08-02 | 48.00 | 48.40 | 46.50 | 46.50 | 0.0M |
| 2024-08-01 | 48.40 | 48.65 | 47.30 | 48.40 | 0.0M |
| 2024-07-31 | 45.30 | 47.25 | 45.30 | 47.20 | 0.0M |
| 2024-07-30 | 44.95 | 45.25 | 43.40 | 45.25 | 0.0M |
| 2024-07-29 | 46.60 | 46.60 | 43.65 | 44.20 | 0.0M |
| 2024-07-26 | 46.00 | 46.05 | 43.60 | 44.75 | 0.0M |
| 2024-07-23 | 48.95 | 50.50 | 46.20 | 46.50 | 0.0M |
| 2024-07-22 | 49.45 | 49.45 | 49.45 | 49.45 | 0.0M |
| 2024-07-19 | 54.90 | 54.90 | 54.90 | 54.90 | 0.0M |
| 2024-07-18 | 60.90 | 60.90 | 60.90 | 60.90 | 0.0M |
| 2024-07-17 | 68.00 | 68.30 | 67.30 | 67.60 | 0.0M |
| 2024-07-16 | 68.50 | 68.70 | 67.50 | 68.00 | 0.0M |
| 2024-07-15 | 66.80 | 69.00 | 66.00 | 67.60 | 0.0M |
| 2024-07-12 | 65.60 | 67.60 | 65.20 | 66.30 | 0.0M |
| 2024-07-11 | 67.80 | 69.10 | 66.20 | 66.20 | 0.0M |
| 2024-07-10 | 62.40 | 68.30 | 62.10 | 68.30 | 0.0M |
| 2024-07-09 | 62.80 | 63.80 | 61.70 | 62.10 | 0.0M |
| 2024-07-08 | 67.70 | 67.70 | 61.20 | 61.60 | 0.0M |
| 2024-07-05 | 68.70 | 68.80 | 66.70 | 67.70 | 0.0M |
| 2024-07-04 | 70.20 | 70.80 | 68.00 | 68.50 | 0.0M |
| 2024-07-03 | 70.40 | 71.90 | 69.20 | 70.10 | 0.0M |
| 2024-07-02 | 68.10 | 72.90 | 68.10 | 70.30 | 0.0M |
| 2024-07-01 | 72.90 | 72.90 | 67.40 | 67.80 | 0.0M |
| 2024-06-28 | 72.70 | 74.30 | 70.20 | 72.20 | 0.0M |
| 2024-06-27 | 77.90 | 78.00 | 72.90 | 72.90 | 0.0M |
| 2024-06-26 | 87.30 | 87.30 | 80.50 | 80.90 | 0.0M |
| 2024-06-25 | 87.80 | 89.90 | 85.40 | 86.80 | 0.0M |
| 2024-06-24 | 95.70 | 96.90 | 87.90 | 87.90 | 0.0M |
| 2024-06-21 | 89.50 | 97.60 | 89.50 | 97.60 | 0.0M |
| 2024-06-20 | 94.00 | 95.00 | 88.00 | 88.80 | 0.0M |
| 2024-06-19 | 93.00 | 96.50 | 91.00 | 94.10 | 0.0M |
| 2024-06-18 | 91.00 | 95.50 | 90.80 | 92.40 | 0.0M |
| 2024-06-17 | 87.00 | 93.50 | 86.50 | 93.00 | 0.0M |
| 2024-06-14 | 79.10 | 85.00 | 79.00 | 85.00 | 0.0M |
| 2024-06-13 | 77.50 | 78.00 | 76.00 | 77.30 | 0.0M |
| 2024-06-12 | 79.00 | 79.00 | 71.00 | 77.10 | 0.0M |
| 2024-06-11 | 76.20 | 77.60 | 75.50 | 76.80 | 0.0M |
| 2024-06-07 | 76.90 | 77.50 | 75.20 | 75.80 | 0.0M |
| 2024-06-06 | 75.00 | 77.90 | 74.00 | 76.60 | 0.0M |
| 2024-06-05 | 72.20 | 74.90 | 70.70 | 74.60 | 0.0M |
| 2024-06-04 | 68.20 | 72.50 | 68.20 | 71.20 | 0.0M |
| 2024-06-03 | 67.20 | 68.70 | 67.20 | 68.20 | 0.0M |
| 2024-05-31 | 67.90 | 68.20 | 66.60 | 67.00 | 0.0M |
| 2024-05-30 | 68.80 | 70.40 | 67.40 | 67.90 | 0.0M |
| 2024-05-29 | 65.30 | 70.70 | 64.80 | 68.80 | 0.0M |
| 2024-05-28 | 65.00 | 65.90 | 65.00 | 65.10 | 0.0M |
| 2024-05-27 | 64.30 | 67.20 | 64.30 | 65.00 | 0.0M |
| 2024-05-24 | 65.90 | 65.90 | 62.10 | 63.90 | 0.0M |
| 2024-05-23 | 67.30 | 67.50 | 66.00 | 66.00 | 0.0M |
| 2024-05-22 | 68.00 | 68.20 | 67.20 | 67.30 | 0.0M |
| 2024-05-21 | 67.20 | 67.90 | 66.70 | 67.50 | 0.0M |
| 2024-05-20 | 66.80 | 68.80 | 66.60 | 67.00 | 0.0M |
| 2024-05-17 | 66.50 | 66.90 | 65.70 | 66.40 | 0.0M |
| 2024-05-16 | 67.00 | 67.10 | 65.60 | 66.00 | 0.0M |
| 2024-05-15 | 66.40 | 66.90 | 66.10 | 66.40 | 0.0M |
| 2024-05-14 | 66.80 | 67.20 | 65.60 | 66.10 | 0.0M |
| 2024-05-13 | 69.00 | 69.10 | 65.60 | 66.80 | 0.0M |
| 2024-05-10 | 71.70 | 71.90 | 68.80 | 68.80 | 0.0M |
| 2024-05-09 | 71.70 | 72.40 | 70.50 | 70.70 | 0.0M |
| 2024-05-08 | 67.80 | 72.70 | 67.60 | 71.50 | 0.0M |
| 2024-05-07 | 66.80 | 67.40 | 66.00 | 67.40 | 0.0M |
| 2024-05-06 | 67.20 | 67.70 | 65.70 | 66.60 | 0.0M |
| 2024-05-03 | 66.60 | 67.70 | 66.20 | 66.50 | 0.0M |
| 2024-05-02 | 67.50 | 67.90 | 65.50 | 66.10 | 0.0M |
| 2024-04-30 | 67.10 | 67.60 | 66.80 | 67.50 | 0.0M |
| 2024-04-29 | 66.30 | 67.90 | 65.90 | 67.00 | 0.0M |
| 2024-04-26 | 68.90 | 68.90 | 65.90 | 65.90 | 0.0M |
| 2024-04-25 | 68.50 | 69.20 | 67.30 | 68.20 | 0.0M |
| 2024-04-24 | 66.00 | 69.50 | 65.50 | 68.70 | 0.0M |
| 2024-04-23 | 68.40 | 70.10 | 65.00 | 65.00 | 0.0M |
| 2024-04-22 | 68.90 | 71.40 | 68.00 | 68.00 | 0.0M |
| 2024-04-19 | 70.30 | 72.20 | 67.40 | 68.70 | 0.0M |
| 2024-04-18 | 71.80 | 72.10 | 69.90 | 70.30 | 0.0M |
| 2024-04-17 | 69.20 | 72.30 | 69.20 | 71.80 | 0.0M |
| 2024-04-16 | 70.60 | 71.40 | 68.60 | 69.30 | 0.0M |
| 2024-04-15 | 68.00 | 71.90 | 67.60 | 70.90 | 0.0M |
| 2024-04-12 | 67.50 | 68.50 | 66.10 | 68.10 | 0.0M |
| 2024-04-11 | 67.80 | 69.30 | 67.20 | 67.20 | 0.0M |
| 2024-04-10 | 73.00 | 73.30 | 66.50 | 67.50 | 0.0M |
| 2024-04-09 | 76.60 | 76.60 | 73.50 | 73.50 | 0.0M |
| 2024-04-08 | 78.30 | 78.40 | 75.80 | 76.00 | 0.0M |
| 2024-04-03 | 79.00 | 79.60 | 77.00 | 77.50 | 0.0M |
| 2024-04-02 | 78.50 | 79.60 | 77.80 | 78.80 | 0.0M |
| 2024-04-01 | 74.50 | 78.20 | 73.90 | 77.20 | 0.0M |
| 2024-03-29 | 75.50 | 77.40 | 73.30 | 74.30 | 0.0M |
| 2024-03-28 | 73.00 | 77.60 | 72.80 | 75.50 | 0.0M |
| 2024-03-27 | 73.10 | 74.90 | 72.60 | 72.80 | 0.0M |
| 2024-03-26 | 72.60 | 74.10 | 70.60 | 72.00 | 0.0M |
| 2024-03-25 | 74.30 | 75.30 | 72.50 | 72.50 | 0.0M |
| 2024-03-22 | 72.90 | 75.30 | 72.60 | 74.30 | 0.0M |
| 2024-03-21 | 72.00 | 74.30 | 71.60 | 72.20 | 0.0M |
| 2024-03-20 | 74.00 | 74.60 | 71.30 | 71.30 | 0.0M |
| 2024-03-19 | 73.50 | 74.30 | 71.30 | 73.50 | 0.0M |
| 2024-03-18 | 72.40 | 75.40 | 72.10 | 73.50 | 0.0M |
| 2024-03-15 | 70.30 | 72.80 | 70.30 | 72.00 | 0.0M |
| 2024-03-14 | 71.00 | 71.00 | 68.60 | 70.10 | 0.0M |
| 2024-03-13 | 73.80 | 73.80 | 70.10 | 70.10 | 0.0M |
| 2024-03-12 | 73.40 | 75.10 | 72.50 | 73.30 | 0.0M |
| 2024-03-11 | 69.50 | 74.70 | 69.50 | 73.70 | 0.0M |
| 2024-03-08 | 70.10 | 71.00 | 67.30 | 70.00 | 0.0M |
| 2024-03-07 | 72.10 | 72.20 | 70.00 | 70.00 | 0.0M |
| 2024-03-06 | 72.00 | 72.00 | 70.50 | 72.00 | 0.0M |
| 2024-03-05 | 71.50 | 72.90 | 69.50 | 72.10 | 0.0M |
| 2024-03-04 | 74.50 | 75.30 | 70.60 | 71.50 | 0.0M |
| 2024-03-01 | 77.50 | 84.00 | 73.00 | 73.80 | 0.0M |
| 2024-02-29 | 69.50 | 76.40 | 69.50 | 76.40 | 0.0M |
| 2024-02-27 | 69.70 | 72.50 | 69.10 | 69.50 | 0.0M |
| 2024-02-26 | 68.50 | 71.00 | 68.20 | 69.20 | 0.0M |
| 2024-02-23 | 67.10 | 68.90 | 64.10 | 67.10 | 0.0M |
| 2024-02-22 | 63.60 | 69.60 | 63.50 | 67.00 | 0.0M |
| 2024-02-21 | 60.50 | 65.30 | 60.50 | 63.60 | 0.0M |
| 2024-02-20 | 59.70 | 61.00 | 58.60 | 60.10 | 0.0M |
| 2024-02-19 | 62.10 | 62.50 | 59.50 | 59.50 | 0.0M |
| 2024-02-16 | 62.00 | 63.00 | 61.20 | 62.10 | 0.0M |
| 2024-02-15 | 62.80 | 64.10 | 61.50 | 61.60 | 0.0M |
| 2024-02-05 | 65.60 | 65.70 | 61.20 | 62.50 | 0.0M |
| 2024-02-02 | 66.10 | 68.00 | 64.30 | 65.70 | 0.0M |
| 2024-02-01 | 61.50 | 67.30 | 60.70 | 66.10 | 0.0M |
| 2024-01-31 | 60.20 | 62.40 | 59.10 | 61.30 | 0.0M |
| 2024-01-30 | 61.40 | 61.50 | 59.50 | 60.40 | 0.0M |
| 2024-01-29 | 57.60 | 62.80 | 56.80 | 61.50 | 0.0M |
| 2024-01-26 | 56.50 | 57.50 | 55.60 | 57.10 | 0.0M |
| 2024-01-25 | 58.10 | 58.50 | 56.30 | 56.50 | 0.0M |
| 2024-01-24 | 56.10 | 58.50 | 56.10 | 57.40 | 0.0M |
| 2024-01-23 | 55.60 | 56.80 | 54.70 | 55.60 | 0.0M |
| 2024-01-22 | 54.20 | 57.00 | 53.40 | 55.00 | 0.0M |
| 2024-01-19 | 53.30 | 54.00 | 52.10 | 52.30 | 0.0M |
| 2024-01-18 | 52.20 | 54.40 | 50.30 | 53.60 | 0.0M |
| 2024-01-17 | 56.70 | 58.10 | 52.10 | 52.60 | 0.0M |
| 2024-01-16 | 57.00 | 60.00 | 56.30 | 57.80 | 0.0M |
| 2024-01-15 | 56.40 | 59.50 | 55.50 | 57.20 | 0.0M |
| 2024-01-12 | 54.00 | 54.70 | 53.30 | 54.10 | 0.0M |
| 2024-01-11 | 52.80 | 54.80 | 52.50 | 53.90 | 0.0M |
| 2024-01-10 | 52.60 | 54.70 | 52.50 | 52.80 | 0.0M |
| 2024-01-09 | 53.00 | 53.70 | 51.50 | 53.60 | 0.0M |
| 2024-01-08 | 52.10 | 54.20 | 51.00 | 53.60 | 0.0M |
| 2024-01-05 | 48.50 | 53.00 | 48.50 | 52.40 | 0.0M |
| 2024-01-04 | 49.20 | 49.80 | 47.90 | 48.25 | 0.0M |
| 2024-01-03 | 49.30 | 49.65 | 49.05 | 49.20 | 0.0M |
| 2024-01-02 | 51.00 | 51.20 | 49.15 | 49.50 | 0.0M |