24.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.77 | 23.87 | 22.55 | 22.66 | 19.4M |
| 2024-12-30 | 25.55 | 25.57 | 23.58 | 23.77 | 23.5M |
| 2024-12-27 | 26.25 | 26.38 | 25.48 | 25.55 | 19.6M |
| 2024-12-26 | 25.31 | 26.99 | 25.20 | 26.65 | 22.6M |
| 2024-12-25 | 25.20 | 25.64 | 24.79 | 25.55 | 16.4M |
| 2024-12-24 | 25.20 | 25.98 | 24.66 | 25.01 | 18.8M |
| 2024-12-23 | 27.38 | 27.50 | 25.36 | 25.37 | 30.7M |
| 2024-12-20 | 26.47 | 29.11 | 26.10 | 28.18 | 49.2M |
| 2024-12-19 | 25.30 | 26.59 | 25.21 | 26.46 | 29.2M |
| 2024-12-18 | 25.06 | 26.58 | 24.47 | 26.00 | 29.4M |
| 2024-12-17 | 26.18 | 26.40 | 24.93 | 25.00 | 25.6M |
| 2024-12-16 | 27.09 | 27.50 | 26.08 | 26.37 | 33.2M |
| 2024-12-13 | 27.25 | 28.95 | 27.25 | 27.65 | 43.5M |
| 2024-12-12 | 29.00 | 29.75 | 27.55 | 27.73 | 60.9M |
| 2024-12-11 | 31.37 | 31.69 | 30.57 | 30.57 | 66.7M |
| 2024-12-10 | 31.00 | 33.97 | 29.30 | 33.97 | 97.5M |
| 2024-12-09 | 30.88 | 30.88 | 27.26 | 30.88 | 87.0M |
| 2024-12-06 | 28.07 | 28.07 | 28.07 | 28.07 | 4.1M |
| 2024-12-05 | 22.91 | 25.52 | 22.78 | 25.52 | 42.8M |
| 2024-12-04 | 23.49 | 24.41 | 22.67 | 23.20 | 25.4M |
| 2024-12-03 | 24.00 | 24.33 | 23.01 | 23.60 | 24.9M |
| 2024-12-02 | 23.65 | 25.04 | 23.40 | 24.52 | 32.3M |
| 2024-11-29 | 23.02 | 24.50 | 22.60 | 23.88 | 35.3M |
| 2024-11-28 | 23.11 | 25.69 | 22.60 | 24.02 | 51.5M |
| 2024-11-27 | 23.02 | 23.49 | 21.50 | 23.35 | 44.2M |
| 2024-11-26 | 21.85 | 23.44 | 21.85 | 23.44 | 11.5M |
| 2024-11-25 | 21.93 | 21.93 | 20.40 | 21.31 | 30.9M |
| 2024-11-22 | 21.05 | 23.38 | 20.80 | 21.92 | 47.4M |
| 2024-11-21 | 20.51 | 21.86 | 20.34 | 21.25 | 17.6M |
| 2024-11-20 | 19.70 | 20.85 | 19.50 | 20.51 | 12.2M |
| 2024-11-19 | 19.22 | 19.76 | 18.91 | 19.70 | 12.1M |
| 2024-11-18 | 21.21 | 21.50 | 19.06 | 19.22 | 20.4M |
| 2024-11-15 | 20.95 | 22.50 | 20.95 | 21.00 | 24.0M |
| 2024-11-14 | 21.34 | 21.68 | 20.68 | 20.73 | 13.2M |
| 2024-11-13 | 20.65 | 22.15 | 20.65 | 21.58 | 21.4M |
| 2024-11-12 | 21.51 | 21.53 | 20.68 | 20.96 | 13.7M |
| 2024-11-11 | 20.71 | 21.73 | 20.70 | 21.51 | 18.8M |
| 2024-11-08 | 21.00 | 21.33 | 20.72 | 20.81 | 15.5M |
| 2024-11-07 | 20.53 | 20.80 | 20.25 | 20.77 | 13.1M |
| 2024-11-06 | 21.48 | 21.55 | 20.60 | 20.81 | 20.8M |
| 2024-11-05 | 19.96 | 21.60 | 19.80 | 21.28 | 26.1M |
| 2024-11-04 | 19.24 | 20.37 | 19.04 | 20.00 | 14.7M |
| 2024-11-01 | 20.43 | 21.53 | 19.34 | 19.41 | 26.3M |
| 2024-10-31 | 19.59 | 21.00 | 19.29 | 20.38 | 23.9M |
| 2024-10-30 | 19.61 | 19.89 | 19.32 | 19.63 | 14.2M |
| 2024-10-29 | 19.90 | 20.05 | 19.30 | 19.36 | 11.3M |
| 2024-10-28 | 19.00 | 19.70 | 19.00 | 19.70 | 13.8M |
| 2024-10-25 | 18.77 | 19.16 | 18.77 | 18.99 | 6.8M |
| 2024-10-24 | 19.02 | 19.02 | 18.65 | 18.85 | 6.5M |
| 2024-10-23 | 19.15 | 19.50 | 18.92 | 19.02 | 10.7M |
| 2024-10-22 | 19.40 | 19.50 | 18.88 | 19.16 | 11.9M |
| 2024-10-21 | 19.10 | 19.70 | 19.00 | 19.40 | 17.5M |
| 2024-10-18 | 18.45 | 19.35 | 18.18 | 18.91 | 19.1M |
| 2024-10-17 | 18.38 | 19.55 | 18.38 | 18.68 | 18.1M |
| 2024-10-16 | 17.85 | 18.48 | 17.66 | 18.24 | 8.6M |
| 2024-10-15 | 18.28 | 18.78 | 18.00 | 18.02 | 9.3M |
| 2024-10-14 | 17.60 | 18.27 | 17.28 | 18.27 | 10.1M |
| 2024-10-11 | 18.80 | 18.80 | 17.28 | 17.58 | 11.8M |
| 2024-10-10 | 19.20 | 19.58 | 18.62 | 18.81 | 13.3M |
| 2024-10-09 | 20.69 | 20.69 | 18.86 | 18.87 | 20.4M |
| 2024-10-08 | 20.65 | 20.65 | 19.25 | 20.65 | 22.7M |
| 2024-09-30 | 17.68 | 18.79 | 17.62 | 18.77 | 18.2M |
| 2024-09-27 | 16.50 | 17.46 | 16.50 | 17.08 | 10.5M |
| 2024-09-26 | 16.01 | 16.39 | 15.96 | 16.37 | 6.1M |
| 2024-09-25 | 16.25 | 16.44 | 15.92 | 16.06 | 7.6M |
| 2024-09-24 | 15.74 | 15.90 | 15.45 | 15.89 | 5.9M |
| 2024-09-23 | 15.67 | 15.94 | 15.43 | 15.65 | 5.1M |
| 2024-09-20 | 15.30 | 15.59 | 15.23 | 15.54 | 5.4M |
| 2024-09-19 | 14.90 | 15.27 | 14.77 | 15.20 | 3.9M |
| 2024-09-18 | 14.99 | 15.05 | 14.57 | 14.74 | 2.7M |
| 2024-09-13 | 15.36 | 15.43 | 14.96 | 14.99 | 3.4M |
| 2024-09-12 | 15.32 | 15.47 | 15.21 | 15.35 | 3.7M |
| 2024-09-11 | 15.27 | 15.40 | 15.14 | 15.23 | 2.5M |
| 2024-09-10 | 14.97 | 15.43 | 14.76 | 15.35 | 3.7M |
| 2024-09-09 | 14.90 | 15.16 | 14.71 | 14.97 | 2.6M |
| 2024-09-06 | 15.32 | 15.35 | 14.97 | 14.97 | 2.3M |
| 2024-09-05 | 15.03 | 15.38 | 15.03 | 15.32 | 3.0M |
| 2024-09-04 | 15.13 | 15.28 | 14.95 | 15.09 | 2.6M |
| 2024-09-03 | 14.81 | 15.22 | 14.81 | 15.21 | 3.9M |
| 2024-09-02 | 15.22 | 15.35 | 14.81 | 14.82 | 3.5M |
| 2024-08-30 | 14.73 | 15.38 | 14.69 | 15.22 | 5.8M |
| 2024-08-29 | 14.21 | 14.82 | 14.15 | 14.70 | 4.6M |
| 2024-08-28 | 14.24 | 14.28 | 13.84 | 14.21 | 2.9M |
| 2024-08-27 | 14.65 | 14.68 | 14.11 | 14.19 | 2.9M |
| 2024-08-26 | 14.69 | 14.83 | 14.53 | 14.62 | 2.7M |
| 2024-08-23 | 14.39 | 14.80 | 14.25 | 14.65 | 4.1M |
| 2024-08-22 | 14.77 | 15.00 | 14.34 | 14.37 | 3.9M |
| 2024-08-21 | 14.72 | 15.13 | 14.72 | 14.81 | 3.2M |
| 2024-08-20 | 15.06 | 15.11 | 14.83 | 14.89 | 2.7M |
| 2024-08-19 | 15.35 | 15.37 | 15.03 | 15.06 | 3.5M |
| 2024-08-16 | 15.16 | 15.36 | 15.04 | 15.18 | 3.4M |
| 2024-08-15 | 14.80 | 15.19 | 14.64 | 15.10 | 4.1M |
| 2024-08-14 | 14.73 | 14.92 | 14.56 | 14.87 | 2.7M |
| 2024-08-13 | 14.77 | 14.83 | 14.50 | 14.73 | 2.6M |
| 2024-08-12 | 14.92 | 15.08 | 14.55 | 14.61 | 3.7M |
| 2024-08-09 | 15.34 | 15.36 | 14.93 | 14.94 | 3.8M |
| 2024-08-08 | 15.47 | 15.49 | 15.03 | 15.19 | 3.6M |
| 2024-08-07 | 15.41 | 15.92 | 15.36 | 15.53 | 4.3M |
| 2024-08-06 | 15.24 | 15.37 | 15.00 | 15.36 | 4.4M |
| 2024-08-05 | 15.66 | 15.90 | 14.95 | 14.96 | 5.5M |
| 2024-08-02 | 16.05 | 16.32 | 15.72 | 15.74 | 3.9M |
| 2024-08-01 | 16.20 | 16.35 | 16.08 | 16.19 | 4.8M |
| 2024-07-31 | 15.54 | 16.18 | 15.50 | 16.18 | 5.5M |
| 2024-07-30 | 15.37 | 15.67 | 15.24 | 15.54 | 3.9M |
| 2024-07-29 | 15.41 | 15.67 | 15.18 | 15.48 | 4.3M |
| 2024-07-26 | 15.20 | 15.30 | 15.03 | 15.23 | 2.7M |
| 2024-07-25 | 15.12 | 15.35 | 14.86 | 15.13 | 3.0M |
| 2024-07-24 | 15.50 | 15.60 | 15.11 | 15.14 | 4.2M |
| 2024-07-23 | 15.90 | 16.13 | 15.50 | 15.50 | 3.4M |
| 2024-07-22 | 15.91 | 16.29 | 15.80 | 16.02 | 4.4M |
| 2024-07-19 | 15.43 | 15.87 | 15.32 | 15.74 | 4.3M |
| 2024-07-18 | 15.60 | 15.60 | 15.05 | 15.47 | 4.7M |
| 2024-07-17 | 16.00 | 16.13 | 15.68 | 15.69 | 3.2M |
| 2024-07-16 | 15.75 | 16.10 | 15.58 | 16.00 | 3.3M |
| 2024-07-15 | 16.06 | 16.09 | 15.75 | 15.89 | 2.5M |
| 2024-07-12 | 16.24 | 16.37 | 16.06 | 16.12 | 2.8M |
| 2024-07-11 | 16.20 | 16.38 | 16.04 | 16.34 | 4.3M |
| 2024-07-10 | 15.87 | 16.23 | 15.74 | 15.92 | 3.8M |
| 2024-07-09 | 15.63 | 16.15 | 15.42 | 16.14 | 4.7M |
| 2024-07-08 | 16.30 | 16.34 | 15.62 | 15.73 | 3.8M |
| 2024-07-05 | 16.05 | 16.37 | 15.75 | 16.30 | 3.6M |
| 2024-07-04 | 16.56 | 16.74 | 16.01 | 16.05 | 3.5M |
| 2024-07-03 | 16.82 | 16.97 | 16.48 | 16.49 | 3.5M |
| 2024-07-02 | 16.72 | 17.17 | 16.72 | 16.93 | 6.1M |
| 2024-07-01 | 16.70 | 16.83 | 16.29 | 16.64 | 3.8M |
| 2024-06-28 | 16.75 | 17.09 | 16.54 | 16.65 | 5.0M |
| 2024-06-27 | 16.94 | 17.21 | 16.74 | 16.75 | 6.0M |
| 2024-06-26 | 15.81 | 17.09 | 15.64 | 17.07 | 7.7M |
| 2024-06-25 | 16.02 | 16.28 | 15.54 | 15.77 | 4.3M |
| 2024-06-24 | 16.81 | 16.81 | 15.96 | 16.00 | 4.3M |
| 2024-06-21 | 16.80 | 16.94 | 16.35 | 16.82 | 3.2M |
| 2024-06-20 | 17.48 | 17.48 | 16.91 | 16.93 | 4.1M |
| 2024-06-19 | 17.60 | 17.80 | 17.43 | 17.48 | 3.8M |
| 2024-06-18 | 17.22 | 17.62 | 17.10 | 17.60 | 4.0M |
| 2024-06-17 | 17.17 | 17.35 | 17.08 | 17.22 | 3.0M |
| 2024-06-14 | 17.09 | 17.24 | 16.86 | 17.23 | 3.2M |
| 2024-06-13 | 17.06 | 17.35 | 17.01 | 17.09 | 4.2M |
| 2024-06-12 | 16.69 | 17.20 | 16.69 | 17.14 | 5.1M |
| 2024-06-11 | 16.33 | 16.75 | 15.88 | 16.67 | 4.7M |
| 2024-06-07 | 16.31 | 16.57 | 16.05 | 16.23 | 4.1M |
| 2024-06-06 | 16.89 | 17.15 | 16.00 | 16.15 | 7.6M |
| 2024-06-05 | 16.99 | 17.48 | 16.85 | 16.89 | 5.3M |
| 2024-06-04 | 17.26 | 17.29 | 16.77 | 16.99 | 4.6M |
| 2024-06-03 | 17.95 | 17.95 | 17.18 | 17.32 | 4.5M |
| 2024-05-31 | 17.20 | 17.80 | 17.20 | 17.70 | 4.5M |
| 2024-05-30 | 17.18 | 17.46 | 17.00 | 17.32 | 3.2M |
| 2024-05-29 | 17.32 | 17.67 | 17.23 | 17.32 | 3.1M |
| 2024-05-28 | 17.58 | 17.69 | 17.23 | 17.33 | 3.0M |
| 2024-05-27 | 17.50 | 17.63 | 17.06 | 17.57 | 3.7M |
| 2024-05-24 | 17.87 | 17.94 | 17.39 | 17.40 | 3.9M |
| 2024-05-23 | 18.26 | 18.28 | 17.75 | 17.83 | 4.5M |
| 2024-05-22 | 18.20 | 18.34 | 18.02 | 18.21 | 3.4M |
| 2024-05-21 | 18.44 | 18.44 | 18.10 | 18.18 | 4.1M |
| 2024-05-20 | 18.43 | 18.67 | 18.15 | 18.37 | 4.9M |
| 2024-05-17 | 18.37 | 18.45 | 17.94 | 18.43 | 4.2M |
| 2024-05-16 | 18.17 | 18.49 | 18.15 | 18.22 | 4.1M |
| 2024-05-15 | 18.43 | 18.62 | 18.15 | 18.17 | 4.0M |
| 2024-05-14 | 18.20 | 18.82 | 18.01 | 18.42 | 5.7M |
| 2024-05-13 | 18.30 | 18.31 | 17.80 | 17.90 | 5.0M |
| 2024-05-10 | 18.91 | 19.10 | 18.39 | 18.44 | 4.6M |
| 2024-05-09 | 18.69 | 19.04 | 18.69 | 18.89 | 4.9M |
| 2024-05-08 | 19.21 | 19.25 | 18.72 | 18.77 | 6.6M |
| 2024-05-07 | 19.36 | 19.85 | 19.24 | 19.39 | 7.5M |
| 2024-05-06 | 19.65 | 19.93 | 19.25 | 19.37 | 8.1M |
| 2024-04-30 | 19.46 | 19.82 | 19.07 | 19.52 | 7.6M |
| 2024-04-29 | 18.92 | 19.61 | 18.92 | 19.50 | 8.0M |
| 2024-04-26 | 18.45 | 18.95 | 18.45 | 18.80 | 7.2M |
| 2024-04-25 | 18.30 | 18.76 | 18.10 | 18.46 | 6.5M |
| 2024-04-24 | 17.65 | 18.42 | 17.65 | 18.37 | 8.2M |
| 2024-04-23 | 17.41 | 17.80 | 17.36 | 17.63 | 7.0M |
| 2024-04-22 | 16.95 | 17.56 | 16.69 | 17.26 | 5.6M |
| 2024-04-19 | 17.74 | 17.77 | 17.20 | 17.33 | 7.0M |
| 2024-04-18 | 18.00 | 18.19 | 17.50 | 17.78 | 8.4M |
| 2024-04-17 | 16.85 | 18.00 | 16.85 | 18.00 | 10.8M |
| 2024-04-16 | 18.20 | 18.29 | 16.50 | 16.51 | 13.8M |
| 2024-04-15 | 19.04 | 19.17 | 17.90 | 18.30 | 12.5M |
| 2024-04-12 | 19.82 | 20.10 | 19.36 | 19.45 | 6.9M |
| 2024-04-11 | 19.09 | 20.26 | 19.06 | 19.81 | 10.9M |
| 2024-04-10 | 20.12 | 20.12 | 19.04 | 19.38 | 10.3M |
| 2024-04-09 | 20.31 | 20.67 | 19.99 | 20.19 | 8.9M |
| 2024-04-08 | 21.28 | 21.53 | 20.37 | 20.37 | 10.7M |
| 2024-04-03 | 22.40 | 22.60 | 21.12 | 21.20 | 16.3M |
| 2024-04-02 | 23.30 | 23.32 | 21.93 | 22.16 | 29.7M |
| 2024-04-01 | 20.86 | 22.39 | 20.85 | 22.39 | 12.3M |
| 2024-03-29 | 20.64 | 20.67 | 19.90 | 20.35 | 7.4M |
| 2024-03-28 | 19.52 | 20.95 | 19.47 | 20.67 | 12.3M |
| 2024-03-27 | 20.86 | 20.96 | 19.38 | 19.48 | 12.3M |
| 2024-03-26 | 21.61 | 21.95 | 20.67 | 20.96 | 12.2M |
| 2024-03-25 | 22.90 | 23.14 | 21.64 | 21.66 | 14.0M |
| 2024-03-22 | 22.55 | 23.16 | 21.90 | 22.80 | 19.3M |
| 2024-03-21 | 22.79 | 23.28 | 22.54 | 22.72 | 18.0M |
| 2024-03-20 | 22.01 | 22.80 | 21.92 | 22.68 | 18.3M |
| 2024-03-19 | 22.09 | 22.36 | 21.91 | 22.01 | 13.0M |
| 2024-03-18 | 21.75 | 22.16 | 21.60 | 22.11 | 14.7M |
| 2024-03-15 | 20.99 | 21.58 | 20.87 | 21.57 | 11.1M |
| 2024-03-14 | 21.49 | 21.66 | 20.86 | 21.26 | 15.2M |
| 2024-03-13 | 21.35 | 22.68 | 21.25 | 21.84 | 24.4M |
| 2024-03-12 | 21.20 | 21.34 | 21.00 | 21.22 | 10.5M |
| 2024-03-11 | 20.36 | 21.00 | 20.29 | 20.99 | 9.5M |
| 2024-03-08 | 20.49 | 20.88 | 20.37 | 20.79 | 9.4M |
| 2024-03-07 | 21.05 | 21.60 | 20.60 | 20.61 | 13.7M |
| 2024-03-06 | 21.30 | 21.49 | 20.83 | 21.25 | 15.7M |
| 2024-03-05 | 21.95 | 22.65 | 21.32 | 21.68 | 25.3M |
| 2024-03-04 | 21.32 | 22.13 | 20.92 | 21.95 | 25.5M |
| 2024-03-01 | 20.28 | 21.58 | 20.18 | 21.24 | 23.9M |
| 2024-02-29 | 18.97 | 20.39 | 18.89 | 20.26 | 18.0M |
| 2024-02-28 | 21.34 | 21.61 | 19.25 | 19.26 | 25.8M |
| 2024-02-27 | 20.47 | 21.49 | 20.27 | 21.39 | 24.8M |
| 2024-02-26 | 20.69 | 21.72 | 20.10 | 20.93 | 26.4M |
| 2024-02-23 | 19.61 | 21.35 | 19.51 | 20.90 | 31.2M |
| 2024-02-22 | 18.58 | 19.87 | 18.58 | 19.75 | 23.5M |
| 2024-02-21 | 18.81 | 21.27 | 18.55 | 19.18 | 37.6M |
| 2024-02-20 | 19.34 | 19.34 | 18.55 | 19.34 | 14.2M |
| 2024-02-19 | 17.58 | 17.58 | 17.58 | 17.58 | 3.3M |
| 2024-02-08 | 14.94 | 16.08 | 14.70 | 15.98 | 13.2M |
| 2024-02-07 | 15.02 | 15.49 | 14.52 | 14.63 | 11.4M |
| 2024-02-06 | 14.01 | 15.43 | 13.44 | 15.02 | 12.4M |
| 2024-02-05 | 16.30 | 16.30 | 14.73 | 14.73 | 12.2M |
| 2024-02-02 | 17.30 | 17.57 | 15.74 | 16.37 | 10.5M |
| 2024-02-01 | 17.03 | 17.70 | 16.80 | 17.25 | 8.4M |
| 2024-01-31 | 18.55 | 18.60 | 17.08 | 17.18 | 14.3M |
| 2024-01-30 | 19.61 | 19.90 | 18.72 | 18.78 | 8.2M |
| 2024-01-29 | 20.37 | 20.68 | 19.60 | 19.61 | 8.2M |
| 2024-01-26 | 20.57 | 21.07 | 20.48 | 20.48 | 8.9M |
| 2024-01-25 | 20.15 | 20.82 | 19.92 | 20.71 | 11.1M |
| 2024-01-24 | 19.92 | 20.25 | 19.41 | 20.19 | 10.9M |
| 2024-01-23 | 19.89 | 20.26 | 19.15 | 19.95 | 10.5M |
| 2024-01-22 | 21.45 | 21.45 | 19.30 | 19.52 | 13.9M |
| 2024-01-19 | 21.80 | 22.09 | 21.20 | 21.25 | 8.6M |
| 2024-01-18 | 21.26 | 21.96 | 20.90 | 21.91 | 12.5M |
| 2024-01-17 | 21.67 | 22.17 | 21.46 | 21.50 | 11.8M |
| 2024-01-16 | 21.88 | 21.89 | 21.19 | 21.67 | 12.5M |
| 2024-01-15 | 22.70 | 22.70 | 21.83 | 21.90 | 15.8M |
| 2024-01-12 | 24.73 | 24.76 | 22.75 | 22.94 | 21.9M |
| 2024-01-11 | 24.03 | 25.00 | 24.02 | 24.83 | 13.7M |
| 2024-01-10 | 25.20 | 25.98 | 24.45 | 24.50 | 17.2M |
| 2024-01-09 | 26.10 | 26.56 | 25.20 | 25.44 | 22.7M |
| 2024-01-08 | 24.66 | 27.20 | 24.25 | 26.28 | 29.5M |
| 2024-01-05 | 26.07 | 26.09 | 24.20 | 25.00 | 20.9M |
| 2024-01-04 | 26.50 | 27.20 | 26.22 | 26.24 | 28.2M |
| 2024-01-03 | 25.70 | 27.00 | 25.21 | 26.82 | 36.9M |
| 2024-01-02 | 25.62 | 26.44 | 25.09 | 26.17 | 27.8M |