30.73
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.41 | 26.20 | 24.70 | 24.91 | 9.5M |
| 2024-12-30 | 23.98 | 26.94 | 23.88 | 25.58 | 13.5M |
| 2024-12-27 | 25.11 | 25.12 | 24.01 | 24.11 | 7.2M |
| 2024-12-26 | 24.56 | 25.42 | 24.36 | 24.89 | 10.3M |
| 2024-12-25 | 23.93 | 25.45 | 23.88 | 24.79 | 10.9M |
| 2024-12-24 | 24.08 | 24.84 | 23.40 | 24.15 | 7.4M |
| 2024-12-23 | 23.75 | 24.99 | 23.75 | 24.38 | 12.3M |
| 2024-12-20 | 23.24 | 23.76 | 23.23 | 23.59 | 4.4M |
| 2024-12-19 | 22.51 | 23.40 | 22.50 | 23.23 | 5.0M |
| 2024-12-18 | 23.79 | 23.97 | 22.92 | 23.04 | 6.5M |
| 2024-12-17 | 24.00 | 24.58 | 23.35 | 23.60 | 7.9M |
| 2024-12-16 | 23.68 | 24.70 | 23.11 | 24.19 | 9.4M |
| 2024-12-13 | 24.35 | 24.64 | 23.62 | 23.68 | 7.3M |
| 2024-12-12 | 24.44 | 24.77 | 24.08 | 24.55 | 6.7M |
| 2024-12-11 | 24.24 | 24.96 | 23.90 | 24.49 | 9.0M |
| 2024-12-10 | 25.56 | 25.60 | 24.38 | 24.44 | 9.2M |
| 2024-12-09 | 24.92 | 25.15 | 24.25 | 24.67 | 7.4M |
| 2024-12-06 | 25.09 | 25.22 | 24.57 | 24.97 | 7.4M |
| 2024-12-05 | 24.60 | 25.38 | 24.55 | 25.07 | 8.5M |
| 2024-12-04 | 25.31 | 25.67 | 24.50 | 24.65 | 14.7M |
| 2024-12-03 | 26.29 | 26.99 | 25.91 | 26.08 | 15.5M |
| 2024-12-02 | 25.88 | 26.27 | 25.70 | 25.99 | 15.3M |
| 2024-11-29 | 25.19 | 27.36 | 25.04 | 26.39 | 21.6M |
| 2024-11-28 | 24.22 | 27.78 | 23.68 | 26.14 | 23.8M |
| 2024-11-27 | 23.47 | 24.48 | 23.15 | 24.41 | 13.4M |
| 2024-11-26 | 26.06 | 26.10 | 23.58 | 23.60 | 20.3M |
| 2024-11-25 | 25.00 | 27.88 | 24.80 | 26.31 | 24.8M |
| 2024-11-22 | 25.88 | 27.00 | 24.99 | 25.30 | 26.1M |
| 2024-11-21 | 27.93 | 27.93 | 25.63 | 25.89 | 33.2M |
| 2024-11-20 | 22.83 | 28.19 | 22.83 | 28.19 | 32.3M |
| 2024-11-19 | 25.62 | 25.62 | 22.88 | 23.49 | 31.7M |
| 2024-11-06 | 21.20 | 22.50 | 21.08 | 21.35 | 12.3M |
| 2024-11-05 | 20.45 | 21.12 | 20.23 | 20.97 | 8.1M |
| 2024-11-04 | 20.00 | 20.54 | 19.94 | 20.42 | 6.0M |
| 2024-11-01 | 21.45 | 21.50 | 20.05 | 20.18 | 10.0M |
| 2024-10-31 | 21.42 | 21.67 | 21.09 | 21.45 | 8.9M |
| 2024-10-30 | 21.40 | 21.68 | 20.96 | 21.46 | 7.9M |
| 2024-10-29 | 22.80 | 22.90 | 21.58 | 21.63 | 11.7M |
| 2024-10-28 | 23.08 | 23.49 | 22.60 | 22.83 | 11.5M |
| 2024-10-25 | 22.85 | 23.95 | 22.85 | 23.08 | 14.4M |
| 2024-10-24 | 23.08 | 23.08 | 22.00 | 22.41 | 11.5M |
| 2024-10-23 | 21.55 | 23.44 | 21.55 | 23.10 | 19.7M |
| 2024-10-22 | 21.97 | 22.68 | 21.31 | 21.80 | 12.6M |
| 2024-10-21 | 20.60 | 22.86 | 20.31 | 22.19 | 18.0M |
| 2024-10-18 | 19.36 | 20.62 | 19.36 | 20.16 | 10.1M |
| 2024-10-17 | 19.53 | 19.99 | 19.32 | 19.40 | 6.2M |
| 2024-10-16 | 19.40 | 19.88 | 19.20 | 19.43 | 8.1M |
| 2024-10-15 | 19.88 | 20.83 | 19.58 | 19.92 | 11.0M |
| 2024-10-14 | 19.60 | 20.21 | 19.25 | 20.19 | 8.2M |
| 2024-10-11 | 20.35 | 20.52 | 19.20 | 19.57 | 11.5M |
| 2024-10-10 | 21.00 | 21.68 | 20.16 | 20.74 | 11.5M |
| 2024-10-09 | 23.00 | 23.00 | 20.68 | 20.69 | 18.4M |
| 2024-10-08 | 24.00 | 24.53 | 21.51 | 24.50 | 27.5M |
| 2024-09-30 | 18.57 | 21.38 | 18.21 | 20.69 | 23.2M |
| 2024-09-27 | 17.39 | 18.40 | 17.19 | 18.16 | 16.4M |
| 2024-09-26 | 16.86 | 17.12 | 16.51 | 17.10 | 12.5M |
| 2024-09-25 | 16.66 | 17.59 | 16.50 | 16.85 | 16.2M |
| 2024-09-24 | 16.01 | 16.51 | 15.75 | 16.48 | 13.0M |
| 2024-09-23 | 15.80 | 16.16 | 15.63 | 15.93 | 8.8M |
| 2024-09-20 | 16.00 | 16.21 | 15.53 | 15.72 | 8.3M |
| 2024-09-19 | 15.98 | 16.12 | 15.66 | 15.94 | 8.3M |
| 2024-09-18 | 15.86 | 15.97 | 15.45 | 15.82 | 7.4M |
| 2024-09-13 | 16.85 | 16.94 | 15.91 | 15.95 | 12.4M |
| 2024-09-12 | 17.70 | 17.96 | 16.72 | 16.78 | 18.6M |
| 2024-09-11 | 16.99 | 18.66 | 16.99 | 17.89 | 22.2M |
| 2024-09-10 | 17.88 | 18.14 | 17.01 | 17.30 | 13.8M |
| 2024-09-09 | 18.35 | 18.47 | 17.38 | 17.92 | 22.7M |
| 2024-09-06 | 19.35 | 20.43 | 18.75 | 18.81 | 29.9M |
| 2024-09-05 | 20.23 | 21.95 | 19.50 | 19.88 | 39.9M |
| 2024-09-04 | 16.36 | 19.97 | 16.36 | 19.97 | 22.1M |
| 2024-09-03 | 16.10 | 16.95 | 15.98 | 16.64 | 11.9M |
| 2024-09-02 | 16.10 | 16.54 | 15.94 | 15.98 | 7.6M |
| 2024-08-30 | 16.40 | 16.55 | 16.14 | 16.26 | 10.9M |
| 2024-08-29 | 14.98 | 17.30 | 14.86 | 16.40 | 14.2M |
| 2024-08-28 | 14.73 | 14.98 | 14.40 | 14.76 | 4.2M |
| 2024-08-27 | 15.28 | 15.30 | 14.71 | 14.77 | 6.4M |
| 2024-08-26 | 15.16 | 15.98 | 15.16 | 15.40 | 7.4M |
| 2024-08-23 | 15.77 | 15.85 | 15.02 | 15.08 | 9.2M |
| 2024-08-22 | 16.20 | 16.89 | 16.00 | 16.00 | 12.5M |
| 2024-08-21 | 15.39 | 16.83 | 15.28 | 16.58 | 15.5M |
| 2024-08-20 | 15.50 | 16.24 | 15.36 | 15.61 | 6.5M |
| 2024-08-19 | 15.76 | 16.40 | 15.65 | 15.74 | 7.1M |
| 2024-08-16 | 16.09 | 16.30 | 15.32 | 15.94 | 10.0M |
| 2024-08-15 | 16.97 | 17.00 | 15.76 | 15.80 | 12.9M |
| 2024-08-14 | 15.48 | 15.94 | 15.26 | 15.39 | 7.4M |
| 2024-08-13 | 14.98 | 15.90 | 14.55 | 15.60 | 8.4M |
| 2024-08-12 | 14.72 | 15.06 | 14.34 | 15.00 | 5.4M |
| 2024-08-09 | 15.30 | 15.96 | 14.66 | 14.71 | 6.4M |
| 2024-08-08 | 15.23 | 15.27 | 14.79 | 15.05 | 6.6M |
| 2024-08-07 | 15.96 | 15.97 | 15.20 | 15.57 | 8.4M |
| 2024-08-06 | 15.34 | 16.20 | 15.03 | 16.09 | 13.1M |
| 2024-08-05 | 14.63 | 16.18 | 14.44 | 15.63 | 15.1M |
| 2024-08-02 | 14.88 | 17.57 | 14.88 | 15.40 | 17.6M |
| 2024-08-01 | 14.25 | 14.70 | 14.23 | 14.64 | 6.5M |
| 2024-07-31 | 14.08 | 14.42 | 13.93 | 14.33 | 5.6M |
| 2024-07-30 | 14.50 | 14.50 | 14.05 | 14.07 | 5.3M |
| 2024-07-29 | 13.93 | 14.63 | 13.82 | 14.54 | 6.9M |
| 2024-07-26 | 14.06 | 14.20 | 13.82 | 14.10 | 5.4M |
| 2024-07-25 | 13.80 | 14.45 | 13.72 | 14.12 | 9.1M |
| 2024-07-24 | 12.94 | 14.96 | 12.57 | 14.07 | 10.5M |
| 2024-07-23 | 13.15 | 13.42 | 12.96 | 13.00 | 2.4M |
| 2024-07-22 | 13.09 | 13.23 | 12.95 | 13.12 | 1.7M |
| 2024-07-19 | 13.12 | 13.28 | 12.93 | 13.10 | 2.1M |
| 2024-07-18 | 13.33 | 13.33 | 12.88 | 13.14 | 2.5M |
| 2024-07-17 | 14.10 | 14.11 | 13.36 | 13.40 | 2.7M |
| 2024-07-16 | 14.10 | 14.31 | 13.90 | 14.10 | 2.3M |
| 2024-07-15 | 14.22 | 14.34 | 13.92 | 14.04 | 2.7M |
| 2024-07-12 | 14.23 | 14.38 | 14.06 | 14.22 | 3.8M |
| 2024-07-11 | 13.90 | 14.26 | 13.90 | 14.12 | 3.3M |
| 2024-07-10 | 13.40 | 13.90 | 13.38 | 13.69 | 3.1M |
| 2024-07-09 | 12.66 | 13.46 | 12.66 | 13.43 | 2.5M |
| 2024-07-08 | 13.31 | 13.39 | 12.93 | 12.98 | 2.0M |
| 2024-07-05 | 13.27 | 13.49 | 12.90 | 13.39 | 2.3M |
| 2024-07-04 | 13.84 | 14.00 | 13.26 | 13.28 | 3.5M |
| 2024-07-03 | 13.85 | 14.53 | 13.60 | 13.87 | 5.2M |
| 2024-07-02 | 13.78 | 13.90 | 13.64 | 13.76 | 2.0M |
| 2024-07-01 | 13.55 | 13.73 | 13.28 | 13.70 | 2.8M |
| 2024-06-28 | 13.49 | 13.80 | 13.36 | 13.61 | 2.6M |
| 2024-06-27 | 13.77 | 13.81 | 13.41 | 13.43 | 2.1M |
| 2024-06-26 | 13.01 | 13.70 | 12.88 | 13.67 | 2.5M |
| 2024-06-25 | 12.90 | 13.25 | 12.88 | 13.07 | 2.6M |
| 2024-06-24 | 13.52 | 13.64 | 12.77 | 12.87 | 3.0M |
| 2024-06-21 | 13.50 | 13.77 | 13.23 | 13.50 | 1.5M |
| 2024-06-20 | 13.85 | 13.99 | 13.52 | 13.56 | 2.1M |
| 2024-06-19 | 14.10 | 14.20 | 13.90 | 13.96 | 1.9M |
| 2024-06-18 | 13.51 | 14.14 | 13.39 | 14.07 | 3.7M |
| 2024-06-17 | 13.57 | 13.76 | 13.44 | 13.49 | 2.6M |
| 2024-06-14 | 13.59 | 13.65 | 13.27 | 13.62 | 1.8M |
| 2024-06-13 | 13.56 | 13.79 | 13.47 | 13.55 | 2.3M |
| 2024-06-12 | 13.50 | 13.74 | 13.40 | 13.67 | 2.5M |
| 2024-06-11 | 13.48 | 13.60 | 13.08 | 13.55 | 2.4M |
| 2024-06-07 | 13.29 | 13.54 | 13.00 | 13.48 | 3.7M |
| 2024-06-06 | 13.91 | 14.36 | 12.93 | 13.18 | 6.2M |
| 2024-06-05 | 13.55 | 13.83 | 13.35 | 13.56 | 4.2M |
| 2024-06-04 | 14.27 | 14.38 | 13.57 | 13.77 | 5.0M |
| 2024-06-03 | 14.88 | 14.95 | 14.17 | 14.41 | 5.2M |
| 2024-05-31 | 14.82 | 15.55 | 14.79 | 14.88 | 5.9M |
| 2024-05-30 | 15.06 | 15.88 | 14.82 | 14.92 | 8.2M |
| 2024-05-29 | 14.36 | 14.91 | 14.30 | 14.81 | 3.7M |
| 2024-05-28 | 14.29 | 14.56 | 14.13 | 14.36 | 2.4M |
| 2024-05-27 | 14.43 | 14.50 | 14.05 | 14.39 | 3.3M |
| 2024-05-24 | 14.58 | 14.77 | 14.22 | 14.28 | 4.2M |
| 2024-05-23 | 14.87 | 15.28 | 14.41 | 14.57 | 8.5M |
| 2024-05-22 | 15.77 | 16.10 | 15.68 | 15.94 | 3.0M |
| 2024-05-21 | 15.80 | 15.89 | 15.63 | 15.73 | 1.7M |
| 2024-05-20 | 15.82 | 16.06 | 15.78 | 15.88 | 2.8M |
| 2024-05-17 | 15.46 | 15.83 | 15.31 | 15.83 | 2.8M |
| 2024-05-16 | 15.24 | 15.63 | 15.24 | 15.43 | 2.6M |
| 2024-05-15 | 15.47 | 15.55 | 15.18 | 15.24 | 2.4M |
| 2024-05-14 | 15.36 | 15.78 | 15.33 | 15.51 | 2.3M |
| 2024-05-13 | 15.96 | 15.96 | 15.20 | 15.26 | 4.2M |
| 2024-05-10 | 16.46 | 16.52 | 15.85 | 15.97 | 4.6M |
| 2024-05-09 | 16.07 | 17.08 | 16.07 | 16.57 | 6.7M |
| 2024-05-08 | 16.18 | 16.34 | 15.96 | 16.09 | 2.7M |
| 2024-05-07 | 16.28 | 16.35 | 16.05 | 16.27 | 3.8M |
| 2024-05-06 | 16.65 | 16.65 | 16.23 | 16.36 | 3.4M |
| 2024-04-30 | 16.33 | 16.61 | 15.95 | 16.18 | 4.3M |
| 2024-04-29 | 15.78 | 16.32 | 15.75 | 16.28 | 5.3M |
| 2024-04-26 | 15.90 | 15.90 | 15.47 | 15.58 | 5.8M |
| 2024-04-25 | 15.17 | 15.82 | 15.02 | 15.65 | 5.1M |
| 2024-04-24 | 14.60 | 15.29 | 14.60 | 15.18 | 4.8M |
| 2024-04-23 | 14.23 | 14.70 | 14.03 | 14.58 | 3.8M |
| 2024-04-22 | 14.20 | 14.79 | 14.19 | 14.35 | 4.4M |
| 2024-04-19 | 14.08 | 14.60 | 13.97 | 14.14 | 4.5M |
| 2024-04-18 | 14.68 | 14.90 | 14.30 | 14.43 | 5.2M |
| 2024-04-17 | 13.72 | 14.71 | 13.72 | 14.66 | 6.9M |
| 2024-04-16 | 14.21 | 14.46 | 13.13 | 13.42 | 8.7M |
| 2024-04-15 | 16.00 | 16.36 | 14.20 | 14.53 | 9.7M |
| 2024-04-12 | 17.30 | 17.54 | 15.99 | 16.23 | 10.3M |
| 2024-04-11 | 17.74 | 17.94 | 16.90 | 17.37 | 10.1M |
| 2024-04-10 | 18.80 | 18.87 | 17.50 | 17.98 | 14.5M |
| 2024-04-09 | 17.80 | 19.68 | 17.66 | 19.46 | 20.3M |
| 2024-04-08 | 16.72 | 19.68 | 16.51 | 18.33 | 20.0M |
| 2024-04-03 | 17.12 | 17.86 | 16.89 | 16.90 | 10.4M |
| 2024-04-02 | 17.09 | 17.96 | 17.01 | 17.60 | 14.4M |
| 2024-04-01 | 16.30 | 16.93 | 16.30 | 16.82 | 6.3M |
| 2024-03-29 | 16.28 | 16.60 | 16.19 | 16.37 | 5.4M |
| 2024-03-28 | 15.60 | 16.48 | 15.54 | 16.30 | 5.9M |
| 2024-03-27 | 17.00 | 17.04 | 15.80 | 15.95 | 10.2M |
| 2024-03-26 | 16.09 | 17.28 | 15.85 | 17.20 | 12.1M |
| 2024-03-25 | 16.14 | 16.86 | 15.80 | 16.18 | 7.2M |
| 2024-03-22 | 16.50 | 16.53 | 15.98 | 16.15 | 3.3M |
| 2024-03-21 | 16.53 | 16.57 | 16.08 | 16.46 | 3.7M |
| 2024-03-20 | 16.58 | 16.65 | 16.30 | 16.49 | 2.8M |
| 2024-03-19 | 16.38 | 16.66 | 16.26 | 16.54 | 3.7M |
| 2024-03-18 | 16.26 | 16.52 | 16.14 | 16.45 | 3.9M |
| 2024-03-15 | 15.56 | 16.12 | 15.40 | 16.08 | 4.0M |
| 2024-03-14 | 15.87 | 16.15 | 15.41 | 15.65 | 4.0M |
| 2024-03-13 | 15.88 | 16.05 | 15.70 | 15.96 | 4.6M |
| 2024-03-12 | 15.86 | 15.88 | 15.35 | 15.73 | 5.4M |
| 2024-03-11 | 14.88 | 15.87 | 14.68 | 15.86 | 7.7M |
| 2024-03-08 | 14.80 | 14.86 | 14.47 | 14.76 | 2.4M |
| 2024-03-07 | 14.86 | 15.19 | 14.66 | 14.71 | 4.1M |
| 2024-03-06 | 14.89 | 15.03 | 14.65 | 14.91 | 4.7M |
| 2024-03-05 | 15.00 | 15.03 | 14.53 | 14.66 | 4.1M |
| 2024-03-04 | 15.44 | 15.44 | 14.73 | 15.16 | 5.4M |
| 2024-03-01 | 15.50 | 15.91 | 15.14 | 15.45 | 6.4M |
| 2024-02-29 | 14.59 | 15.50 | 14.45 | 15.47 | 7.9M |
| 2024-02-28 | 15.87 | 16.25 | 14.49 | 14.70 | 8.9M |
| 2024-02-27 | 15.06 | 15.87 | 15.06 | 15.84 | 5.9M |
| 2024-02-26 | 14.98 | 15.61 | 14.80 | 15.20 | 6.0M |
| 2024-02-23 | 14.16 | 15.50 | 14.10 | 15.04 | 6.7M |
| 2024-02-22 | 13.80 | 14.25 | 13.77 | 14.16 | 3.4M |
| 2024-02-21 | 13.57 | 14.30 | 13.45 | 13.93 | 4.8M |
| 2024-02-20 | 13.58 | 13.81 | 13.10 | 13.74 | 3.1M |
| 2024-02-19 | 13.35 | 13.99 | 13.14 | 13.58 | 4.1M |
| 2024-02-08 | 11.77 | 13.10 | 11.59 | 13.09 | 4.9M |
| 2024-02-07 | 12.27 | 12.79 | 11.59 | 11.78 | 4.4M |
| 2024-02-06 | 11.65 | 12.80 | 11.08 | 12.41 | 5.3M |
| 2024-02-05 | 13.84 | 14.04 | 11.95 | 12.09 | 5.8M |
| 2024-02-02 | 14.32 | 15.13 | 13.42 | 14.02 | 5.4M |
| 2024-02-01 | 14.61 | 14.89 | 14.04 | 14.28 | 3.8M |
| 2024-01-31 | 15.57 | 16.06 | 14.64 | 14.77 | 4.5M |
| 2024-01-30 | 15.72 | 16.46 | 15.67 | 15.83 | 3.6M |
| 2024-01-29 | 16.49 | 16.78 | 15.63 | 15.96 | 4.3M |
| 2024-01-26 | 16.21 | 16.84 | 16.19 | 16.51 | 4.3M |
| 2024-01-25 | 15.80 | 16.35 | 15.51 | 16.30 | 4.6M |
| 2024-01-24 | 15.96 | 16.06 | 15.15 | 15.80 | 4.7M |
| 2024-01-23 | 15.66 | 16.00 | 15.46 | 15.72 | 3.6M |
| 2024-01-22 | 16.66 | 16.79 | 15.58 | 15.69 | 5.5M |
| 2024-01-19 | 17.46 | 17.63 | 16.80 | 16.88 | 5.6M |
| 2024-01-18 | 18.11 | 18.16 | 17.12 | 17.66 | 7.1M |
| 2024-01-17 | 19.08 | 19.10 | 18.28 | 18.33 | 6.4M |
| 2024-01-16 | 18.78 | 19.69 | 18.68 | 19.20 | 9.7M |
| 2024-01-15 | 18.58 | 19.08 | 18.50 | 19.08 | 7.6M |
| 2024-01-12 | 18.56 | 19.28 | 18.54 | 18.61 | 8.2M |
| 2024-01-11 | 18.29 | 18.77 | 18.23 | 18.71 | 7.9M |
| 2024-01-10 | 18.17 | 18.71 | 17.40 | 18.50 | 11.0M |
| 2024-01-09 | 17.86 | 18.88 | 17.78 | 18.08 | 11.3M |
| 2024-01-08 | 18.14 | 18.41 | 17.58 | 17.58 | 14.5M |
| 2024-01-05 | 19.09 | 20.22 | 18.57 | 18.60 | 19.1M |
| 2024-01-04 | 18.06 | 18.13 | 17.89 | 17.90 | 2.0M |
| 2024-01-03 | 18.23 | 18.26 | 17.85 | 18.05 | 3.0M |
| 2024-01-02 | 18.20 | 18.47 | 18.17 | 18.27 | 2.6M |