22.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.02 | 17.09 | 16.30 | 16.30 | 10.3M |
| 2024-12-30 | 17.48 | 17.48 | 16.66 | 17.01 | 13.4M |
| 2024-12-27 | 17.92 | 18.00 | 17.40 | 17.54 | 9.6M |
| 2024-12-26 | 17.35 | 17.92 | 17.03 | 17.91 | 12.9M |
| 2024-12-25 | 17.20 | 17.56 | 16.93 | 17.35 | 11.0M |
| 2024-12-24 | 16.93 | 17.40 | 16.79 | 17.29 | 15.1M |
| 2024-12-23 | 18.00 | 18.05 | 16.80 | 17.02 | 19.8M |
| 2024-12-20 | 18.08 | 18.42 | 17.77 | 18.13 | 16.4M |
| 2024-12-19 | 17.90 | 18.65 | 17.49 | 18.19 | 22.6M |
| 2024-12-18 | 17.70 | 18.22 | 17.60 | 18.22 | 25.8M |
| 2024-12-17 | 17.47 | 18.55 | 17.47 | 18.04 | 38.6M |
| 2024-12-16 | 17.71 | 17.71 | 17.07 | 17.47 | 36.9M |
| 2024-12-13 | 16.40 | 17.88 | 16.34 | 17.88 | 50.0M |
| 2024-12-12 | 16.10 | 16.60 | 15.93 | 16.25 | 10.5M |
| 2024-12-11 | 16.08 | 16.13 | 15.93 | 16.11 | 9.0M |
| 2024-12-10 | 16.45 | 16.59 | 16.03 | 16.08 | 11.6M |
| 2024-12-09 | 16.14 | 16.25 | 15.92 | 16.10 | 8.1M |
| 2024-12-06 | 16.22 | 16.30 | 15.89 | 16.19 | 11.7M |
| 2024-12-05 | 16.35 | 16.66 | 16.14 | 16.22 | 10.2M |
| 2024-12-04 | 16.66 | 16.89 | 16.35 | 16.45 | 13.5M |
| 2024-12-03 | 16.21 | 16.98 | 16.21 | 16.74 | 21.7M |
| 2024-12-02 | 16.07 | 16.47 | 15.92 | 16.21 | 18.5M |
| 2024-11-29 | 15.41 | 16.25 | 15.41 | 16.06 | 19.3M |
| 2024-11-28 | 15.55 | 15.94 | 15.40 | 15.43 | 10.6M |
| 2024-11-27 | 15.32 | 15.65 | 14.73 | 15.60 | 14.9M |
| 2024-11-26 | 16.20 | 16.20 | 15.38 | 15.54 | 22.7M |
| 2024-11-25 | 15.58 | 16.40 | 15.50 | 16.39 | 24.7M |
| 2024-11-22 | 16.00 | 16.58 | 15.42 | 15.44 | 23.2M |
| 2024-11-21 | 15.25 | 16.45 | 15.15 | 16.10 | 27.7M |
| 2024-11-20 | 15.32 | 15.35 | 15.08 | 15.21 | 9.4M |
| 2024-11-19 | 15.20 | 15.43 | 15.05 | 15.42 | 6.0M |
| 2024-11-18 | 15.46 | 15.62 | 14.99 | 15.10 | 12.1M |
| 2024-11-15 | 15.72 | 15.84 | 15.32 | 15.38 | 9.7M |
| 2024-11-14 | 15.92 | 16.11 | 15.70 | 15.76 | 9.6M |
| 2024-11-13 | 15.97 | 16.05 | 15.50 | 16.02 | 13.7M |
| 2024-11-12 | 16.13 | 16.81 | 15.94 | 16.09 | 21.2M |
| 2024-11-11 | 15.25 | 16.12 | 15.15 | 16.08 | 21.0M |
| 2024-11-08 | 15.48 | 15.68 | 15.31 | 15.37 | 17.1M |
| 2024-11-07 | 15.55 | 15.55 | 15.12 | 15.44 | 20.5M |
| 2024-11-06 | 16.34 | 16.54 | 15.05 | 15.69 | 36.6M |
| 2024-11-05 | 16.33 | 16.39 | 15.95 | 16.37 | 19.9M |
| 2024-11-04 | 15.51 | 16.48 | 15.51 | 16.40 | 26.8M |
| 2024-11-01 | 15.28 | 15.98 | 15.01 | 15.70 | 30.1M |
| 2024-10-31 | 15.42 | 15.65 | 14.95 | 15.36 | 34.5M |
| 2024-10-30 | 14.50 | 15.48 | 14.50 | 15.48 | 39.7M |
| 2024-10-29 | 14.42 | 14.60 | 14.00 | 14.07 | 12.6M |
| 2024-10-28 | 14.65 | 14.69 | 14.30 | 14.42 | 13.3M |
| 2024-10-25 | 14.08 | 14.91 | 13.97 | 14.65 | 18.9M |
| 2024-10-24 | 14.20 | 14.48 | 13.82 | 14.06 | 12.4M |
| 2024-10-23 | 14.02 | 14.19 | 13.88 | 14.05 | 8.6M |
| 2024-10-22 | 13.90 | 14.15 | 13.78 | 14.01 | 8.1M |
| 2024-10-21 | 14.11 | 14.25 | 13.62 | 13.98 | 13.1M |
| 2024-10-18 | 13.16 | 14.26 | 13.06 | 13.95 | 15.9M |
| 2024-10-17 | 13.32 | 13.49 | 13.13 | 13.14 | 9.3M |
| 2024-10-16 | 13.34 | 13.45 | 13.10 | 13.30 | 9.0M |
| 2024-10-15 | 14.01 | 14.06 | 13.48 | 13.50 | 11.8M |
| 2024-10-14 | 13.61 | 14.05 | 13.20 | 14.04 | 12.6M |
| 2024-10-11 | 14.82 | 14.82 | 13.49 | 13.60 | 15.5M |
| 2024-10-10 | 15.13 | 15.43 | 14.60 | 14.83 | 12.6M |
| 2024-10-09 | 15.99 | 15.99 | 14.55 | 15.00 | 16.5M |
| 2024-10-08 | 17.11 | 17.11 | 15.08 | 16.10 | 23.9M |
| 2024-09-30 | 15.18 | 15.69 | 14.70 | 15.55 | 21.1M |
| 2024-09-27 | 13.70 | 14.47 | 13.68 | 14.44 | 8.2M |
| 2024-09-26 | 12.48 | 13.63 | 12.46 | 13.60 | 16.4M |
| 2024-09-25 | 12.90 | 13.10 | 12.52 | 12.54 | 13.5M |
| 2024-09-24 | 12.36 | 12.77 | 12.11 | 12.77 | 8.9M |
| 2024-09-23 | 12.51 | 12.89 | 12.32 | 12.35 | 6.1M |
| 2024-09-20 | 12.76 | 13.04 | 12.36 | 12.56 | 7.2M |
| 2024-09-19 | 12.63 | 13.03 | 12.53 | 12.76 | 5.6M |
| 2024-09-18 | 12.55 | 12.63 | 12.35 | 12.58 | 3.3M |
| 2024-09-13 | 12.88 | 12.97 | 12.52 | 12.55 | 4.9M |
| 2024-09-12 | 13.27 | 13.42 | 12.92 | 12.95 | 5.0M |
| 2024-09-11 | 12.91 | 13.28 | 12.91 | 13.11 | 4.7M |
| 2024-09-10 | 13.20 | 13.29 | 12.90 | 13.08 | 5.2M |
| 2024-09-09 | 13.44 | 13.48 | 13.10 | 13.19 | 7.4M |
| 2024-09-06 | 13.79 | 13.96 | 13.40 | 13.44 | 7.6M |
| 2024-09-05 | 13.16 | 13.96 | 13.16 | 13.74 | 14.1M |
| 2024-09-04 | 13.07 | 13.28 | 12.81 | 13.17 | 9.6M |
| 2024-09-03 | 12.38 | 13.23 | 12.30 | 13.04 | 15.1M |
| 2024-09-02 | 12.31 | 12.73 | 12.06 | 12.38 | 12.9M |
| 2024-08-30 | 12.23 | 12.50 | 11.84 | 12.30 | 7.0M |
| 2024-08-29 | 11.71 | 12.36 | 11.64 | 12.25 | 6.2M |
| 2024-08-28 | 11.75 | 11.84 | 11.60 | 11.71 | 3.5M |
| 2024-08-27 | 11.72 | 11.92 | 11.60 | 11.79 | 3.5M |
| 2024-08-26 | 11.87 | 12.09 | 11.72 | 11.84 | 4.6M |
| 2024-08-23 | 11.60 | 11.87 | 11.59 | 11.86 | 4.2M |
| 2024-08-22 | 11.84 | 11.90 | 11.63 | 11.65 | 3.4M |
| 2024-08-21 | 11.95 | 12.09 | 11.76 | 11.87 | 5.1M |
| 2024-08-20 | 12.35 | 12.41 | 11.92 | 12.01 | 6.1M |
| 2024-08-19 | 12.39 | 12.57 | 12.29 | 12.35 | 4.1M |
| 2024-08-16 | 12.52 | 12.60 | 12.28 | 12.38 | 3.9M |
| 2024-08-15 | 12.50 | 12.80 | 12.30 | 12.51 | 7.0M |
| 2024-08-14 | 12.65 | 12.69 | 12.44 | 12.53 | 3.1M |
| 2024-08-13 | 12.65 | 12.80 | 12.48 | 12.64 | 3.8M |
| 2024-08-12 | 12.71 | 12.77 | 12.61 | 12.76 | 3.5M |
| 2024-08-09 | 12.97 | 13.13 | 12.71 | 12.71 | 3.5M |
| 2024-08-08 | 12.83 | 13.00 | 12.55 | 12.93 | 5.2M |
| 2024-08-07 | 12.96 | 13.03 | 12.83 | 12.89 | 4.5M |
| 2024-08-06 | 12.93 | 13.19 | 12.88 | 13.00 | 5.0M |
| 2024-08-05 | 12.93 | 13.40 | 12.83 | 12.87 | 7.3M |
| 2024-08-02 | 13.23 | 13.30 | 12.92 | 12.98 | 6.9M |
| 2024-08-01 | 13.85 | 13.92 | 13.25 | 13.33 | 9.0M |
| 2024-07-31 | 13.07 | 13.85 | 13.03 | 13.84 | 6.7M |
| 2024-07-30 | 13.02 | 13.20 | 12.90 | 13.07 | 4.2M |
| 2024-07-29 | 13.52 | 13.56 | 13.01 | 13.11 | 5.0M |
| 2024-07-26 | 13.33 | 13.58 | 13.29 | 13.50 | 4.8M |
| 2024-07-25 | 13.01 | 13.18 | 12.80 | 13.10 | 4.3M |
| 2024-07-24 | 13.46 | 13.52 | 12.95 | 13.01 | 8.0M |
| 2024-07-23 | 14.21 | 14.21 | 13.48 | 13.48 | 5.7M |
| 2024-07-22 | 13.98 | 14.65 | 13.91 | 14.13 | 8.2M |
| 2024-07-19 | 13.71 | 14.04 | 13.62 | 13.97 | 5.5M |
| 2024-07-18 | 13.73 | 13.84 | 13.52 | 13.78 | 3.8M |
| 2024-07-17 | 13.98 | 13.99 | 13.61 | 13.78 | 4.9M |
| 2024-07-16 | 13.93 | 14.10 | 13.70 | 13.79 | 7.6M |
| 2024-07-15 | 14.34 | 14.34 | 13.98 | 14.03 | 5.2M |
| 2024-07-12 | 14.14 | 14.43 | 13.94 | 14.40 | 6.4M |
| 2024-07-11 | 14.25 | 14.47 | 13.98 | 14.24 | 9.5M |
| 2024-07-10 | 13.54 | 14.43 | 13.43 | 14.11 | 9.2M |
| 2024-07-09 | 13.40 | 13.88 | 13.28 | 13.82 | 6.8M |
| 2024-07-08 | 13.80 | 13.81 | 13.38 | 13.44 | 4.8M |
| 2024-07-05 | 13.79 | 13.83 | 13.56 | 13.78 | 5.1M |
| 2024-07-04 | 14.00 | 14.24 | 13.66 | 13.79 | 9.4M |
| 2024-07-03 | 14.20 | 14.46 | 13.92 | 13.99 | 5.7M |
| 2024-07-02 | 14.88 | 14.88 | 14.11 | 14.22 | 8.0M |
| 2024-07-01 | 14.87 | 15.00 | 14.51 | 14.74 | 6.6M |
| 2024-06-28 | 14.95 | 15.22 | 14.69 | 14.79 | 6.3M |
| 2024-06-27 | 15.48 | 15.48 | 14.81 | 14.89 | 9.4M |
| 2024-06-26 | 15.45 | 15.50 | 15.16 | 15.47 | 4.9M |
| 2024-06-25 | 15.48 | 15.86 | 15.40 | 15.51 | 5.3M |
| 2024-06-24 | 15.78 | 15.90 | 15.31 | 15.35 | 6.5M |
| 2024-06-21 | 15.78 | 16.14 | 15.58 | 15.99 | 7.5M |
| 2024-06-20 | 16.22 | 16.31 | 15.84 | 15.89 | 6.0M |
| 2024-06-19 | 17.10 | 17.10 | 16.21 | 16.21 | 7.7M |
| 2024-06-18 | 16.84 | 17.05 | 16.84 | 16.99 | 4.5M |
| 2024-06-17 | 16.50 | 17.01 | 16.50 | 16.83 | 5.7M |
| 2024-06-14 | 16.96 | 16.96 | 16.47 | 16.66 | 10.8M |
| 2024-06-13 | 16.95 | 17.07 | 16.63 | 16.98 | 5.4M |
| 2024-06-12 | 16.69 | 17.22 | 16.65 | 16.86 | 9.2M |
| 2024-06-11 | 16.90 | 16.90 | 16.55 | 16.71 | 5.2M |
| 2024-06-07 | 17.50 | 17.60 | 16.84 | 16.93 | 6.9M |
| 2024-06-06 | 17.40 | 17.62 | 17.18 | 17.50 | 6.3M |
| 2024-06-05 | 17.03 | 17.92 | 16.83 | 17.50 | 9.7M |
| 2024-06-04 | 17.19 | 17.30 | 16.90 | 17.03 | 5.5M |
| 2024-06-03 | 17.32 | 17.45 | 16.96 | 17.11 | 5.0M |
| 2024-05-31 | 17.40 | 17.75 | 17.34 | 17.37 | 3.6M |
| 2024-05-30 | 17.28 | 17.46 | 17.16 | 17.32 | 4.1M |
| 2024-05-29 | 17.29 | 17.55 | 17.09 | 17.38 | 4.2M |
| 2024-05-28 | 17.35 | 17.48 | 17.15 | 17.20 | 5.9M |
| 2024-05-27 | 17.59 | 17.74 | 17.23 | 17.44 | 6.1M |
| 2024-05-24 | 17.71 | 18.19 | 17.58 | 17.59 | 6.0M |
| 2024-05-23 | 18.15 | 18.20 | 17.71 | 17.78 | 4.9M |
| 2024-05-22 | 18.19 | 18.46 | 18.10 | 18.22 | 4.7M |
| 2024-05-21 | 18.30 | 18.52 | 17.70 | 18.24 | 5.9M |
| 2024-05-20 | 18.30 | 18.62 | 18.30 | 18.50 | 3.3M |
| 2024-05-17 | 18.58 | 18.58 | 18.18 | 18.50 | 3.8M |
| 2024-05-16 | 18.80 | 18.84 | 18.21 | 18.27 | 4.8M |
| 2024-05-15 | 19.33 | 19.45 | 18.75 | 18.77 | 4.6M |
| 2024-05-14 | 19.14 | 19.48 | 19.02 | 19.02 | 2.7M |
| 2024-05-13 | 19.12 | 19.36 | 18.85 | 19.14 | 3.9M |
| 2024-05-10 | 19.21 | 19.37 | 19.00 | 19.12 | 4.6M |
| 2024-05-09 | 18.82 | 19.34 | 18.82 | 19.17 | 4.4M |
| 2024-05-08 | 19.08 | 19.40 | 18.81 | 18.90 | 4.8M |
| 2024-05-07 | 19.45 | 19.45 | 19.05 | 19.16 | 5.5M |
| 2024-05-06 | 19.51 | 20.06 | 19.42 | 19.51 | 7.3M |
| 2024-04-30 | 19.68 | 19.83 | 19.24 | 19.26 | 6.6M |
| 2024-04-29 | 19.20 | 19.98 | 19.07 | 19.78 | 12.1M |
| 2024-04-26 | 18.12 | 18.77 | 18.12 | 18.69 | 4.6M |
| 2024-04-25 | 18.98 | 18.98 | 18.21 | 18.23 | 4.1M |
| 2024-04-24 | 18.12 | 18.93 | 18.12 | 18.75 | 6.2M |
| 2024-04-23 | 17.82 | 18.10 | 17.72 | 17.96 | 4.1M |
| 2024-04-22 | 17.88 | 18.12 | 17.46 | 17.85 | 4.9M |
| 2024-04-19 | 18.46 | 18.60 | 18.00 | 18.07 | 5.3M |
| 2024-04-18 | 18.24 | 19.02 | 17.90 | 18.74 | 6.7M |
| 2024-04-17 | 18.35 | 18.78 | 18.03 | 18.35 | 5.5M |
| 2024-04-16 | 18.52 | 18.65 | 17.95 | 18.35 | 6.1M |
| 2024-04-15 | 18.75 | 19.06 | 18.30 | 18.48 | 5.1M |
| 2024-04-12 | 18.74 | 19.18 | 18.73 | 18.79 | 4.4M |
| 2024-04-11 | 18.89 | 18.98 | 18.60 | 18.78 | 3.2M |
| 2024-04-10 | 19.07 | 19.07 | 18.75 | 18.89 | 2.2M |
| 2024-04-09 | 18.74 | 19.14 | 18.71 | 19.08 | 2.6M |
| 2024-04-08 | 18.85 | 19.23 | 18.60 | 18.85 | 5.6M |
| 2024-04-03 | 19.20 | 19.28 | 18.84 | 18.85 | 4.3M |
| 2024-04-02 | 19.50 | 19.55 | 18.85 | 19.30 | 4.5M |
| 2024-04-01 | 19.43 | 19.75 | 19.31 | 19.47 | 4.1M |
| 2024-03-29 | 19.17 | 19.40 | 19.06 | 19.33 | 6.3M |
| 2024-03-28 | 18.96 | 19.27 | 18.92 | 19.05 | 3.7M |
| 2024-03-27 | 19.41 | 19.52 | 19.05 | 19.09 | 3.2M |
| 2024-03-26 | 19.19 | 19.73 | 19.19 | 19.50 | 3.7M |
| 2024-03-25 | 19.13 | 19.62 | 19.08 | 19.24 | 5.4M |
| 2024-03-22 | 19.55 | 19.65 | 19.12 | 19.31 | 4.2M |
| 2024-03-21 | 19.40 | 19.96 | 19.30 | 19.69 | 8.5M |
| 2024-03-20 | 19.77 | 19.86 | 19.40 | 19.45 | 5.6M |
| 2024-03-19 | 19.78 | 19.95 | 18.95 | 19.80 | 13.1M |
| 2024-03-18 | 20.51 | 20.66 | 19.65 | 19.88 | 11.9M |
| 2024-03-15 | 19.69 | 20.51 | 19.46 | 20.45 | 7.1M |
| 2024-03-14 | 20.68 | 20.68 | 19.53 | 19.83 | 7.0M |
| 2024-03-13 | 20.50 | 20.80 | 20.41 | 20.52 | 4.0M |
| 2024-03-12 | 20.82 | 20.91 | 20.49 | 20.61 | 3.3M |
| 2024-03-11 | 19.82 | 20.91 | 19.67 | 20.73 | 6.0M |
| 2024-03-08 | 20.02 | 20.16 | 19.66 | 19.84 | 3.2M |
| 2024-03-07 | 20.44 | 20.69 | 20.06 | 20.09 | 4.3M |
| 2024-03-06 | 20.30 | 20.75 | 20.00 | 20.51 | 3.6M |
| 2024-03-05 | 20.22 | 20.56 | 19.97 | 20.31 | 4.2M |
| 2024-03-04 | 20.37 | 20.51 | 19.92 | 20.40 | 5.2M |
| 2024-03-01 | 20.69 | 20.69 | 20.10 | 20.65 | 5.0M |
| 2024-02-29 | 19.95 | 20.61 | 19.86 | 20.61 | 5.2M |
| 2024-02-28 | 21.11 | 21.24 | 20.13 | 20.13 | 6.1M |
| 2024-02-27 | 20.98 | 21.55 | 20.90 | 21.24 | 6.6M |
| 2024-02-26 | 20.43 | 21.79 | 20.33 | 21.13 | 9.1M |
| 2024-02-23 | 19.90 | 20.41 | 19.61 | 20.40 | 5.1M |
| 2024-02-22 | 19.90 | 20.19 | 19.59 | 19.88 | 6.2M |
| 2024-02-21 | 19.53 | 20.57 | 19.33 | 19.89 | 7.0M |
| 2024-02-20 | 20.13 | 20.13 | 19.01 | 19.85 | 9.5M |
| 2024-02-19 | 20.97 | 21.19 | 19.98 | 20.30 | 7.1M |
| 2024-02-08 | 20.98 | 21.90 | 20.70 | 21.01 | 7.0M |
| 2024-02-07 | 20.10 | 21.13 | 19.79 | 20.65 | 7.4M |
| 2024-02-06 | 18.02 | 20.15 | 17.80 | 19.78 | 6.2M |
| 2024-02-05 | 18.37 | 18.79 | 17.13 | 18.43 | 6.3M |
| 2024-02-02 | 19.08 | 19.48 | 18.01 | 18.47 | 4.8M |
| 2024-02-01 | 18.64 | 19.80 | 18.31 | 19.23 | 5.9M |
| 2024-01-31 | 18.40 | 19.33 | 18.40 | 18.60 | 5.0M |
| 2024-01-30 | 18.73 | 19.33 | 18.65 | 18.74 | 3.3M |
| 2024-01-29 | 19.15 | 19.40 | 18.66 | 18.92 | 4.7M |
| 2024-01-26 | 20.10 | 20.17 | 19.16 | 19.23 | 4.1M |
| 2024-01-25 | 19.55 | 20.20 | 18.99 | 19.90 | 8.1M |
| 2024-01-24 | 19.55 | 20.24 | 18.82 | 19.36 | 8.6M |
| 2024-01-23 | 17.91 | 18.58 | 17.75 | 18.40 | 5.1M |
| 2024-01-22 | 19.01 | 19.22 | 17.88 | 18.05 | 4.5M |
| 2024-01-19 | 19.08 | 19.36 | 18.80 | 18.86 | 3.8M |
| 2024-01-18 | 19.33 | 19.62 | 18.80 | 19.38 | 6.0M |
| 2024-01-17 | 20.23 | 20.23 | 19.43 | 19.43 | 3.3M |
| 2024-01-16 | 20.17 | 20.49 | 19.86 | 20.22 | 3.3M |
| 2024-01-15 | 20.30 | 20.44 | 19.90 | 19.93 | 5.5M |
| 2024-01-12 | 19.96 | 20.53 | 19.96 | 20.33 | 6.7M |
| 2024-01-11 | 19.96 | 20.20 | 19.65 | 20.03 | 3.5M |
| 2024-01-10 | 20.08 | 20.18 | 19.57 | 19.98 | 6.2M |
| 2024-01-09 | 19.98 | 20.56 | 19.80 | 19.99 | 10.6M |
| 2024-01-08 | 20.50 | 20.51 | 19.80 | 19.90 | 6.8M |
| 2024-01-05 | 21.26 | 21.48 | 20.45 | 20.59 | 7.5M |
| 2024-01-04 | 21.65 | 21.65 | 21.08 | 21.31 | 2.9M |
| 2024-01-03 | 21.62 | 21.66 | 21.26 | 21.50 | 4.9M |
| 2024-01-02 | 22.02 | 22.17 | 21.63 | 21.65 | 2.4M |