40.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 26.10 | 26.10 | 25.00 | 25.00 | 27.8M |
| 2024-12-30 | 26.05 | 26.55 | 25.79 | 26.06 | 21.5M |
| 2024-12-27 | 26.40 | 26.55 | 25.95 | 26.08 | 25.1M |
| 2024-12-26 | 25.50 | 26.48 | 25.33 | 26.32 | 30.1M |
| 2024-12-25 | 25.94 | 25.97 | 25.40 | 25.42 | 17.6M |
| 2024-12-24 | 25.77 | 26.10 | 25.51 | 25.99 | 16.1M |
| 2024-12-23 | 26.35 | 26.51 | 25.73 | 25.77 | 19.5M |
| 2024-12-20 | 26.15 | 26.67 | 26.00 | 26.36 | 24.6M |
| 2024-12-19 | 25.30 | 26.27 | 25.23 | 26.18 | 23.2M |
| 2024-12-18 | 25.68 | 25.88 | 25.47 | 25.67 | 15.7M |
| 2024-12-17 | 25.70 | 25.94 | 25.50 | 25.56 | 17.1M |
| 2024-12-16 | 26.10 | 26.17 | 25.60 | 25.77 | 19.3M |
| 2024-12-13 | 26.70 | 26.78 | 26.08 | 26.10 | 31.8M |
| 2024-12-12 | 27.04 | 27.04 | 26.51 | 26.93 | 26.6M |
| 2024-12-11 | 27.10 | 27.23 | 26.85 | 27.10 | 26.9M |
| 2024-12-10 | 27.85 | 27.85 | 26.99 | 27.10 | 45.8M |
| 2024-12-09 | 26.90 | 27.29 | 26.62 | 26.93 | 31.9M |
| 2024-12-06 | 26.43 | 28.00 | 26.15 | 27.19 | 50.8M |
| 2024-12-05 | 26.35 | 26.67 | 26.11 | 26.42 | 23.9M |
| 2024-12-04 | 26.40 | 27.12 | 26.19 | 26.54 | 32.5M |
| 2024-12-03 | 26.75 | 26.75 | 26.10 | 26.43 | 31.1M |
| 2024-12-02 | 26.51 | 27.12 | 26.35 | 26.79 | 38.8M |
| 2024-11-29 | 25.28 | 26.69 | 25.15 | 26.34 | 46.2M |
| 2024-11-28 | 25.68 | 25.75 | 25.25 | 25.31 | 23.9M |
| 2024-11-27 | 25.00 | 25.69 | 24.65 | 25.68 | 33.2M |
| 2024-11-26 | 25.72 | 25.90 | 25.09 | 25.10 | 32.2M |
| 2024-11-25 | 26.52 | 26.75 | 25.30 | 25.71 | 48.9M |
| 2024-11-22 | 27.68 | 27.94 | 26.41 | 26.50 | 58.5M |
| 2024-11-21 | 28.20 | 28.90 | 27.65 | 27.98 | 67.0M |
| 2024-11-20 | 27.58 | 29.13 | 27.42 | 28.46 | 104.1M |
| 2024-11-19 | 26.11 | 28.27 | 26.00 | 27.86 | 90.8M |
| 2024-11-18 | 28.29 | 28.35 | 26.16 | 26.50 | 95.9M |
| 2024-11-15 | 26.59 | 29.35 | 26.48 | 28.20 | 131.5M |
| 2024-11-14 | 27.23 | 27.78 | 26.60 | 26.68 | 39.0M |
| 2024-11-13 | 27.46 | 27.66 | 26.72 | 27.44 | 48.0M |
| 2024-11-12 | 29.28 | 29.28 | 27.46 | 27.74 | 71.8M |
| 2024-11-11 | 27.40 | 29.26 | 27.23 | 28.94 | 78.4M |
| 2024-11-08 | 27.70 | 28.26 | 27.10 | 27.26 | 63.2M |
| 2024-11-07 | 27.10 | 27.55 | 26.65 | 27.53 | 67.0M |
| 2024-11-06 | 26.14 | 28.60 | 25.88 | 27.60 | 103.0M |
| 2024-11-05 | 25.55 | 26.19 | 25.30 | 26.08 | 60.7M |
| 2024-11-04 | 24.79 | 26.11 | 24.78 | 25.55 | 40.9M |
| 2024-11-01 | 25.65 | 26.40 | 24.96 | 24.99 | 58.1M |
| 2024-10-31 | 26.14 | 26.19 | 25.51 | 25.80 | 55.0M |
| 2024-10-30 | 24.79 | 26.00 | 24.70 | 26.00 | 77.7M |
| 2024-10-29 | 24.79 | 25.62 | 24.54 | 24.96 | 57.9M |
| 2024-10-28 | 25.26 | 25.27 | 24.47 | 24.78 | 43.9M |
| 2024-10-25 | 24.35 | 24.78 | 24.18 | 24.57 | 35.8M |
| 2024-10-24 | 24.43 | 24.70 | 24.14 | 24.19 | 29.9M |
| 2024-10-23 | 24.54 | 24.69 | 24.22 | 24.42 | 36.5M |
| 2024-10-22 | 24.30 | 24.81 | 24.17 | 24.50 | 37.3M |
| 2024-10-21 | 24.42 | 24.84 | 23.95 | 24.28 | 52.7M |
| 2024-10-18 | 22.66 | 24.52 | 22.60 | 23.98 | 55.2M |
| 2024-10-17 | 22.99 | 23.22 | 22.63 | 22.66 | 24.6M |
| 2024-10-16 | 22.60 | 23.30 | 22.51 | 22.83 | 24.3M |
| 2024-10-15 | 23.36 | 23.84 | 23.01 | 23.02 | 31.5M |
| 2024-10-14 | 23.20 | 23.60 | 22.63 | 23.54 | 41.3M |
| 2024-10-11 | 24.23 | 24.47 | 22.86 | 23.30 | 48.0M |
| 2024-10-10 | 25.30 | 25.72 | 24.08 | 24.45 | 63.8M |
| 2024-10-09 | 25.87 | 26.88 | 24.70 | 25.28 | 103.9M |
| 2024-10-08 | 25.88 | 25.88 | 24.51 | 25.88 | 101.9M |
| 2024-09-30 | 22.33 | 23.53 | 22.30 | 23.53 | 80.0M |
| 2024-09-27 | 20.40 | 21.63 | 20.34 | 21.39 | 44.5M |
| 2024-09-26 | 19.41 | 20.08 | 19.36 | 20.08 | 23.6M |
| 2024-09-25 | 19.61 | 19.98 | 19.41 | 19.42 | 26.5M |
| 2024-09-24 | 18.84 | 19.46 | 18.72 | 19.44 | 21.1M |
| 2024-09-23 | 18.61 | 18.88 | 18.50 | 18.73 | 8.4M |
| 2024-09-20 | 18.73 | 18.78 | 18.54 | 18.69 | 7.7M |
| 2024-09-19 | 18.50 | 18.92 | 18.31 | 18.75 | 13.0M |
| 2024-09-18 | 18.49 | 18.56 | 18.23 | 18.44 | 9.6M |
| 2024-09-13 | 18.64 | 18.77 | 18.22 | 18.24 | 9.2M |
| 2024-09-12 | 18.80 | 18.99 | 18.65 | 18.65 | 6.9M |
| 2024-09-11 | 18.60 | 18.87 | 18.60 | 18.74 | 6.8M |
| 2024-09-10 | 18.67 | 18.90 | 18.31 | 18.79 | 8.2M |
| 2024-09-09 | 18.58 | 18.84 | 18.50 | 18.61 | 7.3M |
| 2024-09-06 | 19.08 | 19.08 | 18.71 | 18.71 | 7.6M |
| 2024-09-05 | 19.03 | 19.20 | 18.97 | 19.09 | 6.6M |
| 2024-09-04 | 19.00 | 19.14 | 18.82 | 18.97 | 7.0M |
| 2024-09-03 | 18.89 | 19.29 | 18.87 | 19.15 | 9.5M |
| 2024-09-02 | 19.32 | 19.33 | 18.87 | 18.88 | 11.7M |
| 2024-08-30 | 18.79 | 19.53 | 18.75 | 19.24 | 19.3M |
| 2024-08-29 | 18.18 | 18.85 | 18.12 | 18.75 | 12.5M |
| 2024-08-28 | 18.10 | 18.37 | 18.02 | 18.27 | 7.3M |
| 2024-08-27 | 18.69 | 18.70 | 18.06 | 18.11 | 13.5M |
| 2024-08-26 | 18.66 | 18.81 | 18.56 | 18.69 | 8.5M |
| 2024-08-23 | 18.56 | 18.74 | 18.45 | 18.61 | 9.2M |
| 2024-08-22 | 19.00 | 19.08 | 18.49 | 18.54 | 15.8M |
| 2024-08-21 | 19.28 | 19.38 | 18.98 | 18.98 | 17.4M |
| 2024-08-20 | 20.22 | 20.24 | 19.34 | 19.41 | 24.1M |
| 2024-08-19 | 20.12 | 20.38 | 19.98 | 20.25 | 10.5M |
| 2024-08-16 | 20.16 | 20.32 | 20.04 | 20.12 | 10.0M |
| 2024-08-15 | 20.00 | 20.44 | 19.88 | 20.19 | 12.7M |
| 2024-08-14 | 20.15 | 20.17 | 19.94 | 20.03 | 8.4M |
| 2024-08-13 | 20.10 | 20.29 | 19.83 | 20.24 | 12.3M |
| 2024-08-12 | 20.18 | 20.33 | 20.04 | 20.11 | 9.0M |
| 2024-08-09 | 20.51 | 20.72 | 20.31 | 20.35 | 12.3M |
| 2024-08-08 | 20.30 | 20.60 | 19.97 | 20.42 | 14.1M |
| 2024-08-07 | 20.45 | 20.61 | 20.34 | 20.35 | 12.5M |
| 2024-08-06 | 20.68 | 20.78 | 20.19 | 20.51 | 16.8M |
| 2024-08-05 | 21.00 | 21.40 | 20.30 | 20.30 | 29.9M |
| 2024-08-02 | 21.77 | 21.93 | 21.28 | 21.35 | 21.6M |
| 2024-08-01 | 22.01 | 22.15 | 21.75 | 21.95 | 24.2M |
| 2024-07-31 | 21.05 | 22.06 | 20.83 | 22.01 | 37.3M |
| 2024-07-30 | 21.04 | 21.16 | 20.50 | 21.10 | 22.8M |
| 2024-07-29 | 21.65 | 21.65 | 21.15 | 21.17 | 19.5M |
| 2024-07-26 | 21.28 | 21.78 | 21.00 | 21.48 | 28.8M |
| 2024-07-25 | 21.47 | 21.62 | 21.02 | 21.19 | 35.4M |
| 2024-07-24 | 21.89 | 22.93 | 21.77 | 21.84 | 46.9M |
| 2024-07-23 | 22.48 | 22.60 | 21.65 | 21.67 | 42.8M |
| 2024-07-22 | 22.10 | 22.48 | 21.75 | 22.45 | 42.1M |
| 2024-07-19 | 21.90 | 22.57 | 21.82 | 22.09 | 54.5M |
| 2024-07-18 | 21.45 | 22.06 | 21.11 | 22.03 | 38.8M |
| 2024-07-17 | 22.10 | 22.25 | 21.70 | 21.72 | 36.9M |
| 2024-07-16 | 21.02 | 22.22 | 20.84 | 22.15 | 49.2M |
| 2024-07-15 | 21.65 | 21.77 | 20.98 | 21.15 | 30.4M |
| 2024-07-12 | 21.62 | 21.70 | 21.30 | 21.57 | 25.2M |
| 2024-07-11 | 21.03 | 21.89 | 20.80 | 21.86 | 47.8M |
| 2024-07-10 | 20.56 | 20.94 | 20.50 | 20.74 | 22.2M |
| 2024-07-09 | 19.43 | 20.71 | 19.29 | 20.62 | 27.2M |
| 2024-07-08 | 19.69 | 19.89 | 19.46 | 19.55 | 13.3M |
| 2024-07-05 | 20.10 | 20.10 | 19.53 | 19.93 | 18.5M |
| 2024-07-04 | 20.27 | 20.79 | 20.15 | 20.24 | 16.8M |
| 2024-07-03 | 20.38 | 20.65 | 20.27 | 20.27 | 11.6M |
| 2024-07-02 | 20.81 | 20.99 | 20.33 | 20.45 | 18.4M |
| 2024-07-01 | 20.81 | 21.02 | 20.53 | 20.93 | 17.9M |
| 2024-06-28 | 20.01 | 21.12 | 19.96 | 20.80 | 27.2M |
| 2024-06-27 | 20.11 | 20.65 | 19.99 | 20.21 | 17.1M |
| 2024-06-26 | 20.00 | 20.25 | 19.61 | 20.21 | 14.7M |
| 2024-06-25 | 20.00 | 20.42 | 19.77 | 19.90 | 14.5M |
| 2024-06-24 | 20.50 | 20.57 | 19.98 | 19.99 | 13.8M |
| 2024-06-21 | 20.28 | 20.72 | 20.23 | 20.58 | 11.9M |
| 2024-06-20 | 20.86 | 20.99 | 20.31 | 20.35 | 14.8M |
| 2024-06-19 | 21.25 | 21.27 | 20.83 | 20.91 | 16.7M |
| 2024-06-18 | 21.17 | 21.31 | 20.95 | 21.26 | 20.5M |
| 2024-06-17 | 20.82 | 21.28 | 20.74 | 21.17 | 25.6M |
| 2024-06-14 | 20.66 | 20.90 | 20.43 | 20.82 | 15.5M |
| 2024-06-13 | 20.77 | 20.89 | 20.57 | 20.63 | 14.1M |
| 2024-06-12 | 20.34 | 20.80 | 20.25 | 20.75 | 18.1M |
| 2024-06-11 | 19.85 | 20.42 | 19.71 | 20.37 | 13.1M |
| 2024-06-07 | 20.05 | 20.26 | 19.80 | 20.01 | 12.8M |
| 2024-06-06 | 20.33 | 20.56 | 19.89 | 19.95 | 17.4M |
| 2024-06-05 | 20.57 | 20.78 | 20.23 | 20.25 | 13.6M |
| 2024-06-04 | 20.36 | 20.62 | 20.23 | 20.60 | 11.5M |
| 2024-06-03 | 20.46 | 20.64 | 20.27 | 20.44 | 12.9M |
| 2024-05-31 | 20.64 | 20.86 | 20.45 | 20.47 | 12.8M |
| 2024-05-30 | 20.28 | 20.68 | 20.24 | 20.58 | 10.3M |
| 2024-05-29 | 20.30 | 20.62 | 20.23 | 20.44 | 10.0M |
| 2024-05-28 | 20.69 | 20.92 | 20.33 | 20.40 | 14.7M |
| 2024-05-27 | 20.21 | 20.70 | 19.95 | 20.69 | 14.7M |
| 2024-05-24 | 20.51 | 20.74 | 20.13 | 20.20 | 14.7M |
| 2024-05-23 | 21.14 | 21.14 | 20.59 | 20.62 | 16.8M |
| 2024-05-22 | 21.00 | 21.20 | 20.92 | 21.15 | 15.7M |
| 2024-05-21 | 21.00 | 21.20 | 20.70 | 21.05 | 18.7M |
| 2024-05-20 | 21.40 | 21.44 | 20.83 | 21.03 | 23.9M |
| 2024-05-17 | 20.50 | 21.10 | 20.42 | 21.10 | 27.3M |
| 2024-05-16 | 20.59 | 20.79 | 20.54 | 20.62 | 12.1M |
| 2024-05-15 | 20.72 | 20.86 | 20.53 | 20.54 | 13.3M |
| 2024-05-14 | 20.91 | 21.25 | 20.83 | 20.90 | 12.4M |
| 2024-05-13 | 20.82 | 21.15 | 20.71 | 20.96 | 15.9M |
| 2024-05-10 | 21.34 | 21.39 | 21.00 | 21.11 | 18.6M |
| 2024-05-09 | 20.85 | 21.35 | 20.81 | 21.34 | 20.8M |
| 2024-05-08 | 21.20 | 21.26 | 20.83 | 20.86 | 23.1M |
| 2024-05-07 | 21.56 | 21.58 | 21.11 | 21.29 | 28.9M |
| 2024-05-06 | 21.30 | 21.75 | 21.23 | 21.63 | 37.5M |
| 2024-04-30 | 20.97 | 21.38 | 20.73 | 21.09 | 40.5M |
| 2024-04-29 | 20.24 | 20.86 | 20.16 | 20.85 | 43.5M |
| 2024-04-26 | 19.80 | 20.21 | 19.72 | 20.14 | 45.9M |
| 2024-04-25 | 19.60 | 20.36 | 19.42 | 20.19 | 62.3M |
| 2024-04-24 | 19.00 | 19.05 | 18.80 | 18.96 | 10.5M |
| 2024-04-23 | 18.86 | 19.08 | 18.84 | 18.95 | 10.3M |
| 2024-04-22 | 18.82 | 19.16 | 18.75 | 18.85 | 10.6M |
| 2024-04-19 | 18.81 | 19.02 | 18.75 | 18.96 | 12.6M |
| 2024-04-18 | 18.46 | 19.24 | 18.40 | 18.95 | 23.9M |
| 2024-04-17 | 17.82 | 18.43 | 17.82 | 18.40 | 14.2M |
| 2024-04-16 | 18.11 | 18.35 | 17.62 | 17.65 | 14.2M |
| 2024-04-15 | 18.34 | 18.52 | 18.01 | 18.28 | 12.0M |
| 2024-04-12 | 18.40 | 18.65 | 18.25 | 18.26 | 7.7M |
| 2024-04-11 | 18.25 | 18.67 | 18.20 | 18.41 | 7.9M |
| 2024-04-10 | 18.97 | 19.04 | 18.25 | 18.42 | 11.5M |
| 2024-04-09 | 18.51 | 18.75 | 18.51 | 18.72 | 6.5M |
| 2024-04-08 | 18.93 | 18.99 | 18.53 | 18.56 | 9.3M |
| 2024-04-03 | 19.09 | 19.10 | 18.84 | 18.93 | 8.3M |
| 2024-04-02 | 19.29 | 19.29 | 18.93 | 19.08 | 9.7M |
| 2024-04-01 | 18.79 | 19.30 | 18.79 | 19.29 | 12.7M |
| 2024-03-29 | 18.59 | 18.77 | 18.42 | 18.70 | 8.3M |
| 2024-03-28 | 18.12 | 18.83 | 18.12 | 18.58 | 13.9M |
| 2024-03-27 | 18.80 | 18.86 | 18.13 | 18.14 | 13.7M |
| 2024-03-26 | 18.90 | 19.06 | 18.56 | 18.83 | 13.5M |
| 2024-03-25 | 19.28 | 19.52 | 18.90 | 18.93 | 13.8M |
| 2024-03-22 | 19.77 | 19.82 | 19.21 | 19.43 | 20.0M |
| 2024-03-21 | 20.03 | 20.10 | 19.72 | 19.89 | 14.0M |
| 2024-03-20 | 20.00 | 20.08 | 19.86 | 20.03 | 15.7M |
| 2024-03-19 | 20.15 | 20.27 | 20.00 | 20.00 | 20.5M |
| 2024-03-18 | 20.08 | 20.17 | 19.82 | 20.09 | 19.3M |
| 2024-03-15 | 19.53 | 19.93 | 19.50 | 19.92 | 19.1M |
| 2024-03-14 | 19.82 | 19.97 | 19.30 | 19.57 | 18.7M |
| 2024-03-13 | 20.01 | 20.05 | 19.76 | 19.85 | 16.9M |
| 2024-03-12 | 19.97 | 20.13 | 19.71 | 20.01 | 19.4M |
| 2024-03-11 | 19.68 | 19.97 | 19.51 | 19.97 | 17.2M |
| 2024-03-08 | 19.60 | 19.85 | 19.46 | 19.81 | 17.0M |
| 2024-03-07 | 19.99 | 20.58 | 19.68 | 19.68 | 32.0M |
| 2024-03-06 | 19.67 | 20.07 | 19.52 | 19.84 | 17.5M |
| 2024-03-05 | 19.81 | 20.17 | 19.65 | 19.78 | 25.1M |
| 2024-03-04 | 20.42 | 20.54 | 19.90 | 20.03 | 29.6M |
| 2024-03-01 | 19.91 | 20.35 | 19.71 | 20.26 | 40.4M |
| 2024-02-29 | 18.65 | 19.90 | 18.62 | 19.85 | 33.3M |
| 2024-02-28 | 19.82 | 20.15 | 18.80 | 18.84 | 44.2M |
| 2024-02-27 | 19.63 | 20.11 | 19.32 | 20.01 | 47.5M |
| 2024-02-26 | 19.10 | 20.19 | 18.96 | 20.18 | 53.9M |
| 2024-02-23 | 18.40 | 18.64 | 18.17 | 18.60 | 18.7M |
| 2024-02-22 | 18.02 | 18.45 | 18.02 | 18.40 | 17.4M |
| 2024-02-21 | 17.95 | 18.63 | 17.90 | 18.13 | 23.1M |
| 2024-02-20 | 18.10 | 18.15 | 17.76 | 18.09 | 18.0M |
| 2024-02-19 | 18.50 | 18.54 | 17.92 | 18.25 | 29.9M |
| 2024-02-08 | 18.09 | 19.20 | 17.86 | 18.50 | 58.1M |
| 2024-02-07 | 17.49 | 17.86 | 17.28 | 17.86 | 26.2M |
| 2024-02-06 | 15.18 | 16.24 | 15.10 | 16.24 | 18.5M |
| 2024-02-05 | 15.58 | 15.63 | 14.45 | 14.76 | 22.5M |
| 2024-02-02 | 16.58 | 16.85 | 15.21 | 15.70 | 18.1M |
| 2024-02-01 | 16.48 | 16.85 | 16.24 | 16.51 | 13.4M |
| 2024-01-31 | 17.21 | 17.27 | 16.47 | 16.50 | 13.0M |
| 2024-01-30 | 17.71 | 17.85 | 17.20 | 17.22 | 8.4M |
| 2024-01-29 | 18.30 | 18.38 | 17.75 | 17.81 | 8.1M |
| 2024-01-26 | 18.45 | 18.60 | 18.17 | 18.25 | 9.8M |
| 2024-01-25 | 18.02 | 18.55 | 17.89 | 18.52 | 11.2M |
| 2024-01-24 | 17.87 | 18.06 | 17.40 | 17.99 | 10.4M |
| 2024-01-23 | 17.27 | 18.00 | 17.23 | 17.78 | 13.5M |
| 2024-01-22 | 18.19 | 18.23 | 17.22 | 17.27 | 11.7M |
| 2024-01-19 | 18.43 | 18.58 | 18.14 | 18.15 | 8.1M |
| 2024-01-18 | 18.25 | 18.45 | 17.85 | 18.43 | 12.9M |
| 2024-01-17 | 18.80 | 18.85 | 18.39 | 18.39 | 8.1M |
| 2024-01-16 | 18.85 | 19.03 | 18.63 | 18.84 | 8.1M |
| 2024-01-15 | 19.07 | 19.11 | 18.78 | 18.87 | 6.9M |
| 2024-01-12 | 19.15 | 19.32 | 19.01 | 19.14 | 7.1M |
| 2024-01-11 | 18.80 | 19.24 | 18.76 | 19.16 | 7.8M |
| 2024-01-10 | 18.86 | 19.10 | 18.56 | 18.84 | 8.2M |
| 2024-01-09 | 18.70 | 19.18 | 18.70 | 18.92 | 13.4M |
| 2024-01-08 | 19.47 | 19.50 | 18.68 | 18.71 | 20.1M |
| 2024-01-05 | 19.92 | 20.08 | 19.50 | 19.57 | 12.2M |
| 2024-01-04 | 20.14 | 20.18 | 19.82 | 19.89 | 8.6M |
| 2024-01-03 | 20.39 | 20.55 | 20.02 | 20.19 | 10.5M |
| 2024-01-02 | 20.78 | 20.78 | 20.46 | 20.46 | 9.6M |