24.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.80 | 24.80 | 24.07 | 24.07 | 6.4M |
| 2025-09-25 | 24.94 | 25.34 | 24.77 | 24.85 | 8.2M |
| 2025-09-24 | 23.80 | 25.00 | 23.66 | 24.98 | 9.7M |
| 2025-09-23 | 24.36 | 24.36 | 23.41 | 23.96 | 8.0M |
| 2025-09-22 | 24.50 | 24.64 | 24.19 | 24.38 | 7.0M |
| 2025-09-19 | 24.89 | 25.10 | 24.34 | 24.50 | 10.6M |
| 2025-09-18 | 27.00 | 27.20 | 24.58 | 24.85 | 21.9M |
| 2025-09-17 | 24.77 | 25.42 | 24.54 | 25.05 | 15.0M |
| 2025-09-16 | 23.48 | 25.24 | 23.42 | 25.00 | 19.2M |
| 2025-09-15 | 23.63 | 23.70 | 23.31 | 23.48 | 4.8M |
| 2025-09-12 | 23.69 | 23.96 | 23.69 | 23.70 | 5.6M |
| 2025-09-11 | 23.40 | 23.80 | 23.10 | 23.79 | 6.5M |
| 2025-09-10 | 23.16 | 23.45 | 23.10 | 23.30 | 4.3M |
| 2025-09-09 | 23.68 | 23.77 | 23.10 | 23.17 | 5.8M |
| 2025-09-08 | 23.44 | 23.83 | 23.33 | 23.83 | 6.2M |
| 2025-09-05 | 23.10 | 23.45 | 22.91 | 23.44 | 5.8M |
| 2025-09-04 | 23.40 | 23.66 | 22.70 | 22.99 | 7.7M |
| 2025-09-03 | 24.05 | 24.17 | 23.34 | 23.39 | 7.8M |
| 2025-09-02 | 24.75 | 24.87 | 23.84 | 24.04 | 10.8M |
| 2025-09-01 | 24.87 | 25.37 | 24.75 | 24.89 | 8.3M |
| 2025-08-29 | 25.37 | 25.42 | 24.72 | 24.80 | 11.0M |
| 2025-08-28 | 25.07 | 25.68 | 24.36 | 25.36 | 16.9M |
| 2025-08-27 | 26.56 | 26.58 | 25.12 | 25.17 | 23.3M |
| 2025-08-26 | 25.85 | 26.24 | 25.25 | 25.96 | 15.8M |
| 2025-08-25 | 25.67 | 26.36 | 25.67 | 25.99 | 21.0M |
| 2025-08-22 | 25.13 | 25.72 | 25.01 | 25.50 | 12.0M |
| 2025-08-21 | 25.43 | 25.79 | 25.10 | 25.12 | 9.6M |
| 2025-08-20 | 25.58 | 25.58 | 25.00 | 25.39 | 14.4M |
| 2025-08-19 | 25.95 | 26.15 | 25.50 | 25.74 | 14.9M |
| 2025-08-18 | 25.72 | 25.99 | 25.40 | 25.94 | 17.7M |
| 2025-08-15 | 25.33 | 25.61 | 25.15 | 25.59 | 13.1M |
| 2025-08-14 | 25.40 | 25.88 | 25.17 | 25.34 | 14.3M |
| 2025-08-13 | 25.19 | 25.50 | 25.09 | 25.38 | 12.4M |
| 2025-08-12 | 25.30 | 25.40 | 24.97 | 25.16 | 11.5M |
| 2025-08-11 | 24.92 | 25.51 | 24.92 | 25.39 | 13.8M |
| 2025-08-08 | 26.54 | 26.57 | 25.22 | 25.22 | 23.7M |
| 2025-08-07 | 26.15 | 27.00 | 26.15 | 26.68 | 25.7M |
| 2025-08-06 | 27.11 | 28.57 | 26.52 | 26.62 | 43.6M |
| 2025-08-05 | 26.28 | 27.00 | 25.88 | 27.00 | 32.1M |
| 2025-08-04 | 25.34 | 27.25 | 25.12 | 26.54 | 32.6M |
| 2025-08-01 | 25.32 | 25.60 | 24.74 | 25.59 | 24.5M |
| 2025-07-31 | 25.52 | 26.15 | 24.89 | 25.94 | 33.8M |
| 2025-07-30 | 25.10 | 25.31 | 24.31 | 24.71 | 26.7M |
| 2025-07-29 | 25.31 | 26.49 | 24.58 | 25.68 | 33.8M |
| 2025-07-28 | 26.44 | 27.65 | 25.50 | 25.99 | 58.9M |
| 2025-07-25 | 23.00 | 25.14 | 23.00 | 25.14 | 13.6M |
| 2025-07-24 | 22.68 | 22.95 | 22.64 | 22.85 | 4.4M |
| 2025-07-23 | 22.92 | 23.08 | 22.61 | 22.71 | 7.2M |
| 2025-07-22 | 23.25 | 23.29 | 22.70 | 22.85 | 8.6M |
| 2025-07-21 | 23.02 | 23.52 | 23.02 | 23.24 | 11.2M |
| 2025-07-18 | 22.70 | 24.23 | 22.67 | 23.12 | 18.1M |
| 2025-07-17 | 22.50 | 22.70 | 22.32 | 22.51 | 5.7M |
| 2025-07-16 | 22.48 | 22.71 | 22.30 | 22.38 | 5.1M |
| 2025-07-15 | 22.25 | 22.50 | 21.97 | 22.50 | 5.9M |
| 2025-07-14 | 22.50 | 22.51 | 22.10 | 22.35 | 4.4M |
| 2025-07-11 | 22.20 | 22.49 | 22.00 | 22.43 | 5.9M |
| 2025-07-10 | 22.24 | 22.50 | 22.05 | 22.21 | 4.0M |
| 2025-07-09 | 22.02 | 22.34 | 21.95 | 22.27 | 5.3M |
| 2025-07-08 | 21.90 | 22.02 | 21.73 | 21.99 | 3.7M |
| 2025-07-07 | 21.86 | 21.95 | 21.76 | 21.84 | 2.5M |
| 2025-07-04 | 22.08 | 22.18 | 21.75 | 21.84 | 3.5M |
| 2025-07-03 | 22.16 | 22.25 | 22.01 | 22.08 | 3.1M |
| 2025-07-02 | 22.15 | 22.29 | 21.93 | 22.07 | 4.0M |
| 2025-07-01 | 22.52 | 22.52 | 22.11 | 22.31 | 3.1M |
| 2025-06-30 | 22.22 | 22.48 | 22.22 | 22.42 | 3.8M |
| 2025-06-27 | 22.33 | 22.42 | 22.05 | 22.22 | 3.9M |
| 2025-06-26 | 22.14 | 22.42 | 22.10 | 22.14 | 4.6M |
| 2025-06-25 | 22.09 | 22.22 | 21.86 | 22.19 | 5.6M |
| 2025-06-24 | 21.33 | 22.05 | 21.33 | 22.04 | 5.9M |
| 2025-06-23 | 20.69 | 21.76 | 20.40 | 21.52 | 6.5M |
| 2025-06-20 | 21.25 | 21.28 | 20.57 | 20.74 | 3.9M |
| 2025-06-19 | 21.60 | 21.74 | 21.15 | 21.17 | 3.7M |
| 2025-06-18 | 21.71 | 21.89 | 21.40 | 21.60 | 4.0M |
| 2025-06-17 | 21.99 | 22.06 | 21.68 | 21.80 | 3.3M |
| 2025-06-16 | 21.52 | 21.97 | 21.42 | 21.92 | 3.7M |
| 2025-06-13 | 22.35 | 22.48 | 21.62 | 21.63 | 6.1M |
| 2025-06-12 | 22.23 | 22.67 | 22.23 | 22.49 | 3.9M |
| 2025-06-11 | 22.48 | 22.71 | 22.33 | 22.41 | 4.2M |
| 2025-06-10 | 22.84 | 22.90 | 22.05 | 22.42 | 6.5M |
| 2025-06-09 | 22.70 | 22.81 | 22.41 | 22.75 | 6.4M |
| 2025-06-06 | 22.40 | 22.79 | 22.30 | 22.52 | 8.5M |
| 2025-06-05 | 21.50 | 23.26 | 21.44 | 22.47 | 14.3M |
| 2025-06-04 | 21.42 | 21.56 | 21.29 | 21.47 | 2.8M |
| 2025-06-03 | 21.20 | 21.75 | 21.20 | 21.41 | 3.4M |
| 2025-05-30 | 21.91 | 21.92 | 21.40 | 21.45 | 4.1M |
| 2025-05-29 | 21.29 | 22.04 | 21.19 | 22.03 | 6.3M |
| 2025-05-28 | 21.59 | 21.76 | 21.18 | 21.32 | 3.7M |
| 2025-05-27 | 21.71 | 21.87 | 21.45 | 21.59 | 5.8M |
| 2025-05-26 | 21.85 | 22.60 | 21.60 | 21.92 | 8.9M |
| 2025-05-23 | 21.65 | 21.84 | 21.21 | 21.21 | 4.5M |
| 2025-05-22 | 21.75 | 22.10 | 21.50 | 21.75 | 5.6M |
| 2025-05-21 | 22.11 | 22.11 | 21.60 | 21.70 | 3.1M |
| 2025-05-20 | 21.75 | 22.17 | 21.57 | 22.12 | 3.8M |
| 2025-05-19 | 21.78 | 21.84 | 21.36 | 21.81 | 4.2M |
| 2025-05-16 | 21.70 | 21.95 | 21.50 | 21.67 | 5.1M |
| 2025-05-15 | 22.20 | 22.88 | 21.79 | 21.80 | 6.3M |
| 2025-05-14 | 21.92 | 22.34 | 21.65 | 22.24 | 7.8M |
| 2025-05-13 | 22.23 | 22.90 | 21.83 | 21.91 | 9.7M |
| 2025-05-12 | 21.90 | 22.02 | 21.73 | 21.88 | 3.6M |
| 2025-05-09 | 21.90 | 22.03 | 21.60 | 21.61 | 5.0M |
| 2025-05-08 | 21.50 | 22.36 | 21.48 | 22.09 | 7.4M |
| 2025-05-07 | 21.91 | 21.99 | 21.40 | 21.55 | 7.0M |
| 2025-05-06 | 20.98 | 21.75 | 20.84 | 21.69 | 8.4M |
| 2025-04-30 | 20.14 | 20.83 | 20.06 | 20.55 | 5.5M |
| 2025-04-29 | 19.55 | 20.15 | 19.50 | 20.10 | 5.0M |
| 2025-04-28 | 19.90 | 20.10 | 19.68 | 19.71 | 3.7M |
| 2025-04-25 | 19.81 | 20.15 | 19.73 | 19.88 | 3.5M |
| 2025-04-24 | 20.08 | 20.18 | 19.62 | 19.76 | 4.6M |
| 2025-04-23 | 20.03 | 20.45 | 19.90 | 20.19 | 6.4M |
| 2025-04-22 | 19.91 | 20.04 | 19.72 | 19.79 | 4.0M |
| 2025-04-21 | 19.46 | 19.91 | 19.29 | 19.89 | 3.9M |
| 2025-04-18 | 19.51 | 19.67 | 19.35 | 19.47 | 3.0M |
| 2025-04-17 | 19.20 | 19.98 | 19.14 | 19.51 | 6.2M |
| 2025-04-16 | 19.60 | 19.78 | 18.94 | 19.25 | 5.3M |
| 2025-04-15 | 19.60 | 19.95 | 19.53 | 19.78 | 5.0M |
| 2025-04-14 | 19.66 | 19.89 | 19.56 | 19.69 | 6.9M |
| 2025-04-11 | 18.90 | 19.53 | 18.83 | 19.28 | 6.8M |
| 2025-04-10 | 19.05 | 19.53 | 19.02 | 19.11 | 9.3M |
| 2025-04-09 | 17.26 | 18.75 | 16.50 | 18.71 | 12.0M |
| 2025-04-08 | 18.50 | 19.25 | 17.68 | 18.12 | 15.1M |
| 2025-04-07 | 20.10 | 20.60 | 19.64 | 19.64 | 3.4M |
| 2025-04-03 | 21.96 | 22.27 | 21.66 | 21.82 | 3.7M |
| 2025-04-02 | 22.26 | 22.54 | 22.13 | 22.24 | 3.2M |
| 2025-04-01 | 22.33 | 22.55 | 22.21 | 22.25 | 5.0M |
| 2025-03-31 | 22.09 | 22.50 | 21.53 | 22.31 | 6.5M |
| 2025-03-28 | 22.32 | 22.65 | 22.22 | 22.28 | 3.9M |
| 2025-03-27 | 22.48 | 22.63 | 22.11 | 22.47 | 4.1M |
| 2025-03-26 | 22.40 | 22.74 | 22.40 | 22.55 | 4.0M |
| 2025-03-25 | 22.80 | 23.06 | 22.35 | 22.50 | 6.3M |
| 2025-03-24 | 23.38 | 23.68 | 22.42 | 23.00 | 10.5M |
| 2025-03-21 | 23.96 | 23.97 | 23.30 | 23.38 | 7.0M |
| 2025-03-20 | 24.20 | 24.43 | 24.03 | 24.05 | 5.0M |
| 2025-03-19 | 24.58 | 24.60 | 24.16 | 24.31 | 6.4M |
| 2025-03-18 | 24.58 | 24.87 | 24.45 | 24.70 | 6.2M |
| 2025-03-17 | 24.71 | 24.87 | 24.32 | 24.58 | 5.2M |
| 2025-03-14 | 24.55 | 24.79 | 24.15 | 24.70 | 6.9M |
| 2025-03-13 | 25.26 | 25.26 | 24.08 | 24.48 | 9.8M |
| 2025-03-12 | 25.49 | 25.61 | 25.15 | 25.17 | 7.9M |
| 2025-03-11 | 25.17 | 25.53 | 24.96 | 25.24 | 8.2M |
| 2025-03-10 | 25.53 | 25.98 | 25.07 | 25.47 | 10.5M |
| 2025-03-07 | 26.30 | 26.63 | 25.53 | 25.77 | 17.4M |
| 2025-03-06 | 25.50 | 26.45 | 25.16 | 26.00 | 19.1M |
| 2025-03-05 | 24.51 | 25.45 | 24.35 | 25.00 | 12.8M |
| 2025-03-04 | 23.44 | 24.80 | 23.40 | 24.55 | 10.2M |
| 2025-03-03 | 23.75 | 24.44 | 23.36 | 23.86 | 10.2M |
| 2025-02-28 | 25.43 | 25.58 | 23.50 | 23.70 | 16.3M |
| 2025-02-27 | 26.39 | 26.68 | 25.25 | 25.68 | 14.4M |
| 2025-02-26 | 26.55 | 26.70 | 26.12 | 26.39 | 12.5M |
| 2025-02-25 | 26.33 | 26.80 | 26.07 | 26.41 | 12.4M |
| 2025-02-24 | 27.34 | 27.34 | 26.51 | 26.87 | 16.7M |
| 2025-02-21 | 27.00 | 27.20 | 26.50 | 27.09 | 21.2M |
| 2025-02-20 | 26.69 | 27.36 | 26.59 | 26.96 | 20.1M |
| 2025-02-19 | 25.99 | 26.87 | 25.98 | 26.87 | 16.5M |
| 2025-02-18 | 26.80 | 27.46 | 25.70 | 25.83 | 19.4M |
| 2025-02-17 | 26.66 | 27.68 | 26.59 | 27.07 | 31.2M |
| 2025-02-14 | 26.44 | 26.69 | 25.81 | 26.45 | 14.9M |
| 2025-02-13 | 26.80 | 26.86 | 26.05 | 26.44 | 17.9M |
| 2025-02-12 | 26.25 | 27.22 | 26.10 | 26.85 | 20.9M |
| 2025-02-11 | 27.28 | 27.90 | 26.28 | 26.28 | 26.7M |
| 2025-02-10 | 26.94 | 27.99 | 26.48 | 27.37 | 32.9M |
| 2025-02-07 | 26.05 | 27.20 | 25.68 | 26.94 | 36.9M |
| 2025-02-06 | 25.66 | 26.34 | 25.15 | 26.18 | 33.5M |
| 2025-02-05 | 26.24 | 26.78 | 25.53 | 25.88 | 34.4M |
| 2025-01-27 | 26.49 | 26.49 | 24.85 | 24.90 | 36.0M |
| 2025-01-24 | 22.88 | 24.81 | 22.73 | 24.81 | 29.8M |
| 2025-01-23 | 22.84 | 23.38 | 22.52 | 22.55 | 11.0M |
| 2025-01-22 | 22.72 | 22.90 | 22.38 | 22.50 | 7.0M |
| 2025-01-21 | 23.09 | 23.21 | 22.59 | 23.01 | 8.9M |
| 2025-01-20 | 23.45 | 23.45 | 22.83 | 22.89 | 9.5M |
| 2025-01-17 | 23.00 | 23.51 | 22.88 | 23.11 | 9.9M |
| 2025-01-16 | 23.49 | 24.00 | 22.93 | 23.26 | 15.0M |
| 2025-01-15 | 23.35 | 23.84 | 23.25 | 23.50 | 15.5M |
| 2025-01-14 | 22.14 | 23.40 | 21.99 | 23.36 | 17.4M |
| 2025-01-13 | 21.73 | 22.51 | 21.34 | 21.98 | 10.0M |
| 2025-01-10 | 22.78 | 23.24 | 22.01 | 22.03 | 13.3M |
| 2025-01-09 | 22.32 | 23.08 | 22.32 | 22.80 | 13.6M |
| 2025-01-08 | 22.20 | 22.85 | 21.58 | 22.60 | 21.4M |
| 2025-01-07 | 20.54 | 22.40 | 20.54 | 22.20 | 22.2M |
| 2025-01-06 | 20.80 | 21.06 | 20.21 | 20.38 | 11.3M |
| 2025-01-03 | 22.22 | 22.45 | 20.69 | 20.71 | 15.6M |
| 2025-01-02 | 22.65 | 22.99 | 21.95 | 22.22 | 14.7M |