39.10
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 26.35 | 26.48 | 25.71 | 25.73 | 0.8M |
| 2024-12-30 | 26.52 | 26.64 | 25.72 | 26.25 | 1.1M |
| 2024-12-27 | 26.90 | 27.26 | 26.65 | 26.75 | 0.9M |
| 2024-12-26 | 26.39 | 26.96 | 26.28 | 26.64 | 1.0M |
| 2024-12-25 | 26.89 | 27.34 | 25.80 | 26.26 | 1.1M |
| 2024-12-24 | 27.03 | 27.45 | 26.32 | 27.12 | 1.2M |
| 2024-12-23 | 28.40 | 28.66 | 26.69 | 26.72 | 1.5M |
| 2024-12-20 | 27.69 | 28.85 | 27.66 | 28.41 | 1.4M |
| 2024-12-19 | 27.56 | 27.93 | 27.10 | 27.66 | 1.0M |
| 2024-12-18 | 27.63 | 28.10 | 26.80 | 27.73 | 1.3M |
| 2024-12-17 | 29.37 | 29.74 | 27.47 | 27.57 | 2.0M |
| 2024-12-16 | 29.67 | 29.85 | 29.30 | 29.53 | 1.2M |
| 2024-12-13 | 29.75 | 29.85 | 29.32 | 29.43 | 1.5M |
| 2024-12-12 | 29.57 | 29.78 | 29.41 | 29.75 | 1.7M |
| 2024-12-11 | 29.64 | 29.88 | 29.20 | 29.57 | 2.6M |
| 2024-12-10 | 31.00 | 31.48 | 29.78 | 29.95 | 2.9M |
| 2024-12-09 | 29.91 | 30.61 | 29.53 | 30.39 | 2.7M |
| 2024-12-06 | 29.76 | 30.10 | 29.22 | 29.61 | 2.4M |
| 2024-12-05 | 29.78 | 30.14 | 29.41 | 29.90 | 2.6M |
| 2024-12-04 | 30.41 | 31.26 | 29.61 | 30.02 | 5.3M |
| 2024-12-03 | 35.78 | 36.98 | 31.78 | 31.78 | 9.5M |
| 2024-12-02 | 28.66 | 34.38 | 28.20 | 34.38 | 5.7M |
| 2024-11-29 | 29.20 | 29.80 | 28.05 | 28.65 | 2.8M |
| 2024-11-28 | 26.84 | 29.31 | 26.51 | 28.79 | 3.7M |
| 2024-11-27 | 26.43 | 26.71 | 25.32 | 26.69 | 0.9M |
| 2024-11-26 | 26.90 | 27.16 | 26.30 | 26.42 | 0.6M |
| 2024-11-25 | 26.24 | 27.11 | 26.21 | 26.90 | 0.9M |
| 2024-11-22 | 27.53 | 27.75 | 26.02 | 26.14 | 1.1M |
| 2024-11-21 | 27.65 | 28.03 | 27.42 | 27.81 | 0.9M |
| 2024-11-20 | 27.00 | 27.66 | 26.79 | 27.65 | 0.9M |
| 2024-11-19 | 26.07 | 27.00 | 26.01 | 27.00 | 0.8M |
| 2024-11-18 | 26.98 | 27.35 | 25.83 | 26.20 | 1.2M |
| 2024-11-15 | 27.37 | 27.80 | 26.89 | 26.99 | 0.9M |
| 2024-11-14 | 28.21 | 28.40 | 27.30 | 27.34 | 1.1M |
| 2024-11-13 | 28.07 | 28.44 | 27.45 | 28.21 | 1.2M |
| 2024-11-12 | 28.26 | 28.78 | 27.82 | 28.21 | 1.8M |
| 2024-11-11 | 27.60 | 28.14 | 27.11 | 28.12 | 1.5M |
| 2024-11-08 | 27.90 | 27.90 | 27.25 | 27.45 | 1.5M |
| 2024-11-07 | 27.18 | 27.55 | 26.96 | 27.53 | 1.4M |
| 2024-11-06 | 27.09 | 27.45 | 26.89 | 27.00 | 1.5M |
| 2024-11-05 | 26.83 | 27.27 | 26.40 | 27.13 | 1.4M |
| 2024-11-04 | 25.63 | 26.65 | 25.60 | 26.61 | 1.0M |
| 2024-11-01 | 27.04 | 27.58 | 25.83 | 25.88 | 1.8M |
| 2024-10-31 | 26.59 | 27.27 | 26.50 | 27.06 | 1.1M |
| 2024-10-30 | 26.90 | 27.32 | 26.26 | 26.60 | 1.3M |
| 2024-10-29 | 27.70 | 27.88 | 26.77 | 26.85 | 1.6M |
| 2024-10-28 | 27.22 | 27.84 | 27.22 | 27.71 | 1.5M |
| 2024-10-25 | 26.81 | 27.69 | 26.81 | 27.30 | 1.6M |
| 2024-10-24 | 26.39 | 26.92 | 26.33 | 26.79 | 1.4M |
| 2024-10-23 | 27.30 | 27.57 | 26.60 | 26.62 | 2.1M |
| 2024-10-22 | 26.44 | 26.80 | 26.27 | 26.78 | 1.6M |
| 2024-10-21 | 26.34 | 26.68 | 26.10 | 26.48 | 2.3M |
| 2024-10-18 | 25.60 | 26.47 | 25.25 | 26.12 | 2.1M |
| 2024-10-17 | 25.88 | 26.30 | 25.61 | 25.89 | 1.5M |
| 2024-10-16 | 25.88 | 26.40 | 25.66 | 25.88 | 1.6M |
| 2024-10-15 | 27.05 | 27.30 | 26.28 | 26.36 | 3.0M |
| 2024-10-14 | 27.22 | 28.00 | 26.02 | 27.97 | 4.3M |
| 2024-10-11 | 25.80 | 28.82 | 25.12 | 27.60 | 4.6M |
| 2024-10-10 | 24.98 | 26.75 | 24.98 | 25.73 | 2.6M |
| 2024-10-09 | 27.24 | 27.76 | 24.62 | 24.66 | 3.4M |
| 2024-10-08 | 30.82 | 31.30 | 26.67 | 28.53 | 5.2M |
| 2024-09-30 | 24.13 | 27.16 | 23.64 | 26.50 | 4.5M |
| 2024-09-27 | 22.47 | 23.93 | 22.31 | 23.45 | 2.6M |
| 2024-09-26 | 21.61 | 22.30 | 21.51 | 22.30 | 1.2M |
| 2024-09-25 | 21.77 | 22.08 | 21.55 | 21.63 | 1.7M |
| 2024-09-24 | 21.20 | 21.57 | 20.93 | 21.57 | 1.1M |
| 2024-09-23 | 21.09 | 21.21 | 20.71 | 20.97 | 0.6M |
| 2024-09-20 | 21.36 | 21.38 | 20.83 | 21.09 | 0.9M |
| 2024-09-19 | 20.85 | 21.23 | 20.30 | 21.07 | 1.1M |
| 2024-09-18 | 21.49 | 21.49 | 20.21 | 20.55 | 1.1M |
| 2024-09-13 | 21.99 | 21.99 | 20.59 | 21.24 | 1.7M |
| 2024-09-12 | 21.61 | 21.73 | 21.29 | 21.55 | 0.7M |
| 2024-09-11 | 21.45 | 21.77 | 21.32 | 21.49 | 0.7M |
| 2024-09-10 | 21.38 | 21.71 | 21.23 | 21.60 | 0.7M |
| 2024-09-09 | 21.45 | 21.81 | 21.25 | 21.38 | 0.6M |
| 2024-09-06 | 21.98 | 22.00 | 21.42 | 21.46 | 0.9M |
| 2024-09-05 | 21.90 | 22.04 | 21.70 | 22.02 | 0.9M |
| 2024-09-04 | 21.77 | 21.95 | 21.59 | 21.88 | 0.9M |
| 2024-09-03 | 21.62 | 22.04 | 21.59 | 21.99 | 1.2M |
| 2024-09-02 | 21.87 | 22.10 | 21.62 | 21.66 | 1.3M |
| 2024-08-30 | 21.59 | 22.26 | 21.56 | 21.84 | 2.1M |
| 2024-08-29 | 21.38 | 21.95 | 21.29 | 21.75 | 1.9M |
| 2024-08-28 | 21.38 | 22.05 | 21.30 | 21.48 | 2.5M |
| 2024-08-27 | 20.94 | 22.31 | 20.65 | 21.56 | 3.0M |
| 2024-08-26 | 20.59 | 21.13 | 20.54 | 20.94 | 0.9M |
| 2024-08-23 | 20.97 | 20.98 | 20.35 | 20.59 | 0.7M |
| 2024-08-22 | 21.48 | 21.58 | 20.92 | 20.97 | 0.7M |
| 2024-08-21 | 21.41 | 21.69 | 20.99 | 21.49 | 0.8M |
| 2024-08-20 | 21.79 | 22.10 | 21.27 | 21.40 | 1.0M |
| 2024-08-19 | 22.45 | 22.66 | 21.70 | 21.73 | 1.5M |
| 2024-08-16 | 22.47 | 22.47 | 21.98 | 22.18 | 1.1M |
| 2024-08-15 | 22.15 | 22.46 | 21.86 | 22.26 | 0.9M |
| 2024-08-14 | 22.25 | 22.50 | 22.03 | 22.20 | 0.7M |
| 2024-08-13 | 21.96 | 22.30 | 21.61 | 22.28 | 0.9M |
| 2024-08-12 | 21.97 | 22.24 | 21.66 | 21.96 | 0.6M |
| 2024-08-09 | 22.56 | 22.69 | 21.95 | 21.96 | 1.0M |
| 2024-08-08 | 22.38 | 22.39 | 21.80 | 22.34 | 1.0M |
| 2024-08-07 | 22.30 | 22.56 | 22.06 | 22.40 | 1.0M |
| 2024-08-06 | 22.07 | 22.34 | 21.90 | 22.20 | 1.3M |
| 2024-08-05 | 22.60 | 22.95 | 21.68 | 21.76 | 1.8M |
| 2024-08-02 | 23.10 | 23.30 | 22.61 | 22.71 | 1.6M |
| 2024-08-01 | 23.36 | 23.59 | 23.21 | 23.35 | 1.6M |
| 2024-07-31 | 22.80 | 23.46 | 22.62 | 23.36 | 2.2M |
| 2024-07-30 | 22.88 | 23.02 | 22.52 | 22.93 | 1.3M |
| 2024-07-29 | 22.90 | 23.02 | 22.56 | 22.88 | 1.5M |
| 2024-07-26 | 22.99 | 23.15 | 22.57 | 23.10 | 1.3M |
| 2024-07-25 | 22.65 | 23.23 | 22.30 | 22.91 | 1.7M |
| 2024-07-24 | 23.38 | 23.70 | 22.60 | 22.71 | 2.6M |
| 2024-07-23 | 24.53 | 24.76 | 23.41 | 23.41 | 2.7M |
| 2024-07-22 | 24.40 | 24.76 | 23.98 | 24.73 | 2.6M |
| 2024-07-19 | 24.53 | 25.15 | 24.03 | 24.45 | 3.6M |
| 2024-07-18 | 24.26 | 24.88 | 23.78 | 24.88 | 3.8M |
| 2024-07-17 | 25.10 | 25.44 | 24.25 | 24.35 | 3.6M |
| 2024-07-16 | 25.51 | 25.88 | 24.86 | 25.44 | 4.6M |
| 2024-07-15 | 27.38 | 27.49 | 25.80 | 25.92 | 6.2M |
| 2024-07-12 | 31.23 | 31.80 | 28.19 | 28.19 | 8.2M |
| 2024-07-11 | 28.61 | 35.50 | 28.51 | 32.84 | 10.4M |
| 2024-07-10 | 33.31 | 36.80 | 31.30 | 32.75 | 11.4M |
| 2024-07-09 | 27.70 | 30.84 | 27.54 | 30.84 | 5.9M |
| 2024-07-08 | 21.21 | 25.70 | 21.00 | 25.70 | 3.1M |
| 2024-07-05 | 20.68 | 21.58 | 20.60 | 21.42 | 0.5M |
| 2024-07-04 | 22.26 | 22.26 | 20.79 | 20.88 | 0.6M |
| 2024-07-03 | 21.95 | 22.50 | 21.70 | 21.99 | 0.5M |
| 2024-07-02 | 22.12 | 22.49 | 21.82 | 22.23 | 0.4M |
| 2024-07-01 | 21.91 | 22.15 | 21.65 | 22.10 | 0.4M |
| 2024-06-28 | 21.68 | 22.30 | 21.40 | 21.91 | 0.4M |
| 2024-06-27 | 22.02 | 22.44 | 21.63 | 21.68 | 0.5M |
| 2024-06-26 | 20.93 | 22.08 | 20.58 | 22.07 | 0.5M |
| 2024-06-25 | 20.21 | 21.35 | 20.21 | 20.98 | 0.6M |
| 2024-06-24 | 21.48 | 21.63 | 20.26 | 20.47 | 0.6M |
| 2024-06-21 | 21.82 | 22.04 | 21.38 | 21.67 | 0.5M |
| 2024-06-20 | 22.71 | 22.72 | 21.92 | 21.99 | 0.7M |
| 2024-06-19 | 22.01 | 22.74 | 21.97 | 22.43 | 0.7M |
| 2024-06-18 | 21.42 | 22.10 | 21.27 | 22.00 | 0.6M |
| 2024-06-17 | 21.91 | 21.91 | 21.21 | 21.40 | 0.4M |
| 2024-06-14 | 21.60 | 21.89 | 21.52 | 21.72 | 0.5M |
| 2024-06-13 | 21.67 | 22.17 | 21.50 | 21.94 | 0.6M |
| 2024-06-12 | 21.54 | 21.95 | 21.10 | 21.81 | 0.4M |
| 2024-06-11 | 21.22 | 21.41 | 20.29 | 21.35 | 0.6M |
| 2024-06-07 | 20.26 | 21.35 | 20.26 | 21.21 | 0.9M |
| 2024-06-06 | 21.59 | 21.74 | 19.72 | 20.02 | 1.0M |
| 2024-06-05 | 21.92 | 22.48 | 21.51 | 21.53 | 0.6M |
| 2024-06-04 | 22.51 | 22.80 | 21.73 | 22.51 | 1.0M |
| 2024-06-03 | 23.62 | 23.75 | 22.57 | 22.79 | 1.3M |
| 2024-05-31 | 24.20 | 24.44 | 23.53 | 23.87 | 1.5M |
| 2024-05-30 | 24.00 | 26.28 | 23.95 | 24.54 | 2.0M |
| 2024-05-29 | 23.47 | 24.46 | 23.47 | 24.17 | 0.6M |
| 2024-05-28 | 24.31 | 24.31 | 23.62 | 23.64 | 0.4M |
| 2024-05-27 | 24.50 | 24.50 | 23.47 | 24.16 | 0.5M |
| 2024-05-24 | 23.79 | 24.24 | 23.62 | 23.86 | 0.5M |
| 2024-05-23 | 24.11 | 24.35 | 23.70 | 23.99 | 0.7M |
| 2024-05-22 | 24.23 | 24.95 | 24.06 | 24.55 | 0.9M |
| 2024-05-21 | 24.45 | 24.92 | 24.11 | 24.52 | 1.0M |
| 2024-05-20 | 24.41 | 24.77 | 24.40 | 24.50 | 0.5M |
| 2024-05-17 | 24.05 | 24.55 | 24.05 | 24.37 | 0.7M |
| 2024-05-16 | 23.98 | 24.40 | 23.84 | 24.18 | 0.4M |
| 2024-05-15 | 23.96 | 24.22 | 23.40 | 23.84 | 0.5M |
| 2024-05-14 | 23.85 | 24.27 | 23.61 | 23.83 | 0.5M |
| 2024-05-13 | 24.78 | 24.84 | 23.56 | 23.65 | 0.7M |
| 2024-05-10 | 25.14 | 25.50 | 24.52 | 24.78 | 0.7M |
| 2024-05-09 | 24.66 | 25.25 | 24.66 | 25.14 | 0.8M |
| 2024-05-08 | 25.31 | 25.31 | 24.31 | 24.66 | 1.0M |
| 2024-05-07 | 24.72 | 25.49 | 24.31 | 25.40 | 1.2M |
| 2024-05-06 | 24.09 | 24.87 | 23.50 | 24.70 | 1.1M |
| 2024-04-30 | 23.27 | 25.22 | 22.88 | 23.93 | 1.4M |
| 2024-04-29 | 22.49 | 23.37 | 22.43 | 23.37 | 0.6M |
| 2024-04-26 | 22.54 | 22.70 | 21.86 | 22.49 | 0.7M |
| 2024-04-25 | 21.77 | 22.73 | 21.77 | 22.60 | 0.7M |
| 2024-04-24 | 21.58 | 21.98 | 21.02 | 21.92 | 0.5M |
| 2024-04-23 | 20.73 | 21.58 | 20.28 | 21.28 | 0.6M |
| 2024-04-22 | 20.98 | 21.35 | 20.11 | 20.70 | 0.6M |
| 2024-04-19 | 21.20 | 21.53 | 20.66 | 21.25 | 0.5M |
| 2024-04-18 | 21.20 | 21.58 | 20.68 | 21.23 | 0.6M |
| 2024-04-17 | 19.40 | 21.59 | 19.40 | 21.39 | 1.0M |
| 2024-04-16 | 21.31 | 21.32 | 18.79 | 19.10 | 1.0M |
| 2024-04-15 | 24.00 | 24.00 | 21.15 | 21.62 | 1.3M |
| 2024-04-12 | 23.81 | 24.12 | 23.55 | 23.73 | 0.5M |
| 2024-04-11 | 23.48 | 24.35 | 23.11 | 23.71 | 0.5M |
| 2024-04-10 | 24.67 | 24.85 | 23.34 | 23.71 | 0.8M |
| 2024-04-09 | 23.50 | 24.79 | 23.50 | 24.67 | 0.8M |
| 2024-04-08 | 25.13 | 25.21 | 23.53 | 23.53 | 0.7M |
| 2024-04-03 | 25.00 | 25.20 | 24.61 | 24.85 | 0.6M |
| 2024-04-02 | 24.44 | 25.15 | 24.43 | 25.13 | 1.0M |
| 2024-04-01 | 24.51 | 24.75 | 24.12 | 24.54 | 0.8M |
| 2024-03-29 | 23.48 | 24.31 | 23.48 | 24.08 | 0.6M |
| 2024-03-28 | 22.85 | 23.77 | 22.85 | 23.48 | 0.8M |
| 2024-03-27 | 23.56 | 23.95 | 22.81 | 22.83 | 0.5M |
| 2024-03-26 | 23.62 | 24.00 | 23.24 | 23.80 | 0.6M |
| 2024-03-25 | 24.10 | 24.40 | 23.67 | 23.70 | 0.7M |
| 2024-03-22 | 24.70 | 24.78 | 24.03 | 24.15 | 0.8M |
| 2024-03-21 | 25.30 | 25.35 | 24.39 | 24.82 | 1.4M |
| 2024-03-20 | 24.50 | 25.50 | 24.19 | 25.48 | 1.7M |
| 2024-03-19 | 24.99 | 25.02 | 24.39 | 24.40 | 1.1M |
| 2024-03-18 | 24.43 | 25.18 | 23.86 | 25.16 | 2.1M |
| 2024-03-15 | 22.54 | 26.70 | 22.54 | 24.58 | 2.4M |
| 2024-03-14 | 23.11 | 23.39 | 22.32 | 22.72 | 0.7M |
| 2024-03-13 | 23.52 | 23.59 | 22.65 | 23.18 | 1.0M |
| 2024-03-12 | 22.38 | 22.95 | 22.38 | 22.95 | 0.7M |
| 2024-03-11 | 21.94 | 22.37 | 21.75 | 22.37 | 0.7M |
| 2024-03-08 | 22.19 | 22.19 | 21.55 | 21.81 | 0.7M |
| 2024-03-07 | 21.80 | 22.36 | 21.38 | 21.70 | 0.7M |
| 2024-03-06 | 21.00 | 21.82 | 21.00 | 21.64 | 0.7M |
| 2024-03-05 | 21.94 | 21.98 | 21.07 | 21.11 | 0.8M |
| 2024-03-04 | 22.13 | 22.27 | 21.33 | 21.76 | 0.8M |
| 2024-03-01 | 22.06 | 22.68 | 21.73 | 22.05 | 1.2M |
| 2024-02-29 | 20.51 | 22.10 | 20.50 | 22.10 | 1.4M |
| 2024-02-28 | 23.38 | 24.11 | 20.58 | 20.60 | 1.4M |
| 2024-02-27 | 22.57 | 23.39 | 22.36 | 23.37 | 0.7M |
| 2024-02-26 | 22.27 | 23.36 | 21.99 | 22.57 | 0.9M |
| 2024-02-23 | 21.15 | 22.31 | 21.02 | 22.20 | 0.9M |
| 2024-02-22 | 20.31 | 21.10 | 20.31 | 21.10 | 0.7M |
| 2024-02-21 | 19.18 | 20.79 | 19.16 | 20.35 | 0.8M |
| 2024-02-20 | 19.45 | 19.64 | 18.80 | 19.50 | 0.7M |
| 2024-02-19 | 18.65 | 19.93 | 18.65 | 19.30 | 1.1M |
| 2024-02-08 | 15.69 | 18.72 | 14.86 | 18.72 | 1.4M |
| 2024-02-07 | 17.63 | 17.77 | 15.42 | 15.60 | 1.6M |
| 2024-02-06 | 16.51 | 18.61 | 16.40 | 17.63 | 1.3M |
| 2024-02-05 | 21.00 | 21.85 | 17.80 | 18.24 | 1.6M |
| 2024-02-02 | 23.73 | 24.50 | 21.23 | 22.12 | 0.8M |
| 2024-02-01 | 23.76 | 24.35 | 22.99 | 23.68 | 1.1M |
| 2024-01-31 | 25.88 | 26.21 | 23.57 | 23.76 | 0.7M |
| 2024-01-30 | 26.75 | 26.76 | 25.61 | 25.66 | 0.4M |
| 2024-01-29 | 28.20 | 28.33 | 26.67 | 26.82 | 0.5M |
| 2024-01-26 | 28.10 | 28.79 | 27.90 | 28.10 | 0.5M |
| 2024-01-25 | 26.77 | 28.26 | 26.27 | 28.01 | 0.6M |
| 2024-01-24 | 26.67 | 27.24 | 25.75 | 26.77 | 0.6M |
| 2024-01-23 | 26.95 | 26.96 | 25.81 | 26.28 | 0.8M |
| 2024-01-22 | 28.89 | 29.21 | 26.69 | 26.90 | 0.8M |
| 2024-01-19 | 29.61 | 30.00 | 28.98 | 28.98 | 0.5M |
| 2024-01-18 | 29.98 | 30.34 | 28.92 | 29.61 | 0.9M |
| 2024-01-17 | 30.60 | 31.19 | 30.14 | 30.14 | 0.6M |
| 2024-01-16 | 30.67 | 31.30 | 30.33 | 30.73 | 0.6M |
| 2024-01-15 | 30.76 | 31.68 | 30.54 | 30.67 | 0.4M |
| 2024-01-12 | 31.31 | 31.75 | 30.90 | 31.07 | 0.5M |
| 2024-01-11 | 31.05 | 31.26 | 30.77 | 31.19 | 0.5M |
| 2024-01-10 | 31.31 | 31.69 | 30.86 | 31.07 | 0.6M |
| 2024-01-09 | 31.49 | 31.73 | 30.82 | 31.15 | 0.4M |
| 2024-01-08 | 31.33 | 31.78 | 30.88 | 30.93 | 0.4M |
| 2024-01-05 | 31.82 | 32.15 | 31.20 | 31.45 | 0.5M |
| 2024-01-04 | 32.09 | 32.49 | 31.69 | 31.95 | 0.4M |
| 2024-01-03 | 32.12 | 32.15 | 31.71 | 32.05 | 0.5M |
| 2024-01-02 | 31.62 | 32.19 | 31.51 | 32.09 | 0.7M |