22.73
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.85 | 23.26 | 22.10 | 22.42 | 11.0M |
| 2024-12-30 | 22.35 | 22.95 | 21.78 | 22.91 | 13.4M |
| 2024-12-27 | 21.88 | 23.57 | 21.21 | 22.38 | 16.3M |
| 2024-12-26 | 20.51 | 21.92 | 20.51 | 21.48 | 13.1M |
| 2024-12-25 | 20.20 | 21.78 | 19.60 | 20.84 | 18.5M |
| 2024-12-24 | 20.75 | 21.45 | 20.18 | 20.31 | 24.1M |
| 2024-12-23 | 24.27 | 24.43 | 21.84 | 21.84 | 15.5M |
| 2024-12-20 | 23.06 | 25.48 | 23.06 | 24.27 | 41.1M |
| 2024-12-19 | 23.40 | 24.98 | 22.86 | 23.16 | 28.1M |
| 2024-12-18 | 20.00 | 23.17 | 19.60 | 23.17 | 22.0M |
| 2024-12-17 | 24.20 | 24.79 | 21.06 | 21.06 | 24.5M |
| 2024-12-16 | 25.19 | 25.97 | 22.90 | 23.40 | 27.5M |
| 2024-12-13 | 23.33 | 26.52 | 23.33 | 24.26 | 32.7M |
| 2024-12-12 | 22.74 | 24.11 | 21.99 | 24.11 | 27.3M |
| 2024-12-11 | 19.88 | 21.92 | 19.85 | 21.92 | 11.7M |
| 2024-12-10 | 20.47 | 20.48 | 19.71 | 19.93 | 5.0M |
| 2024-12-09 | 20.17 | 20.30 | 19.49 | 19.98 | 4.2M |
| 2024-12-06 | 20.19 | 20.38 | 19.91 | 20.12 | 3.2M |
| 2024-12-05 | 20.58 | 20.65 | 20.04 | 20.22 | 3.7M |
| 2024-12-04 | 21.24 | 21.38 | 20.32 | 20.57 | 4.6M |
| 2024-12-03 | 21.29 | 21.98 | 21.12 | 21.20 | 5.1M |
| 2024-12-02 | 20.80 | 21.50 | 20.60 | 21.34 | 5.1M |
| 2024-11-29 | 20.81 | 21.36 | 20.70 | 20.79 | 5.2M |
| 2024-11-28 | 20.78 | 21.27 | 20.45 | 20.80 | 5.8M |
| 2024-11-27 | 20.50 | 21.24 | 20.26 | 20.97 | 6.2M |
| 2024-11-26 | 21.90 | 21.90 | 20.59 | 20.66 | 7.9M |
| 2024-11-25 | 19.10 | 21.01 | 19.10 | 21.01 | 4.9M |
| 2024-11-22 | 20.30 | 20.78 | 19.05 | 19.10 | 4.4M |
| 2024-11-21 | 20.10 | 20.74 | 20.06 | 20.45 | 3.1M |
| 2024-11-20 | 20.25 | 20.77 | 19.73 | 20.17 | 5.0M |
| 2024-11-19 | 19.85 | 20.49 | 19.53 | 20.13 | 4.5M |
| 2024-11-18 | 20.57 | 21.15 | 19.50 | 19.89 | 5.5M |
| 2024-11-15 | 21.60 | 21.88 | 20.10 | 20.19 | 8.0M |
| 2024-11-14 | 21.99 | 23.08 | 21.62 | 21.68 | 9.0M |
| 2024-11-13 | 21.18 | 22.03 | 20.60 | 21.87 | 11.3M |
| 2024-11-12 | 22.50 | 22.78 | 20.76 | 21.19 | 18.0M |
| 2024-11-11 | 19.29 | 20.76 | 19.03 | 20.76 | 9.5M |
| 2024-11-08 | 18.58 | 19.85 | 18.58 | 18.87 | 11.7M |
| 2024-11-07 | 18.01 | 18.49 | 17.88 | 18.26 | 6.7M |
| 2024-11-06 | 18.56 | 18.92 | 18.09 | 18.23 | 8.9M |
| 2024-11-05 | 18.90 | 19.20 | 18.15 | 18.60 | 14.9M |
| 2024-11-04 | 16.95 | 18.71 | 16.80 | 18.71 | 11.0M |
| 2024-11-01 | 17.00 | 17.86 | 16.82 | 17.01 | 7.5M |
| 2024-10-31 | 16.21 | 17.41 | 16.21 | 17.19 | 8.2M |
| 2024-10-30 | 16.83 | 16.84 | 16.11 | 16.28 | 5.3M |
| 2024-10-29 | 16.71 | 17.30 | 16.34 | 16.87 | 11.1M |
| 2024-10-28 | 15.97 | 17.19 | 15.80 | 16.85 | 14.7M |
| 2024-10-25 | 15.25 | 16.27 | 14.95 | 15.76 | 13.1M |
| 2024-10-24 | 15.67 | 15.75 | 15.25 | 15.27 | 7.8M |
| 2024-10-23 | 15.91 | 15.99 | 15.62 | 15.75 | 8.1M |
| 2024-10-22 | 16.77 | 16.88 | 15.91 | 16.01 | 11.9M |
| 2024-10-21 | 19.33 | 19.33 | 16.53 | 16.73 | 16.2M |
| 2024-10-18 | 17.67 | 18.29 | 17.35 | 18.05 | 8.1M |
| 2024-10-17 | 18.28 | 18.75 | 17.80 | 17.86 | 4.7M |
| 2024-10-16 | 17.79 | 18.83 | 17.78 | 18.30 | 6.6M |
| 2024-10-15 | 18.22 | 19.10 | 17.54 | 18.20 | 10.1M |
| 2024-10-14 | 16.70 | 18.13 | 16.60 | 18.13 | 9.1M |
| 2024-10-11 | 17.20 | 17.60 | 16.31 | 16.48 | 4.6M |
| 2024-10-10 | 18.00 | 18.81 | 17.15 | 17.25 | 6.7M |
| 2024-10-09 | 18.93 | 19.38 | 17.79 | 17.97 | 7.3M |
| 2024-10-08 | 19.50 | 19.58 | 17.80 | 19.12 | 8.3M |
| 2024-09-30 | 17.47 | 17.80 | 16.60 | 17.80 | 8.4M |
| 2024-09-27 | 14.85 | 16.28 | 14.85 | 16.18 | 6.9M |
| 2024-09-26 | 14.58 | 14.85 | 14.46 | 14.80 | 2.4M |
| 2024-09-25 | 14.49 | 15.00 | 14.32 | 14.51 | 3.6M |
| 2024-09-24 | 13.86 | 14.47 | 13.76 | 14.47 | 4.2M |
| 2024-09-23 | 13.67 | 14.00 | 13.34 | 13.78 | 3.6M |
| 2024-09-20 | 13.51 | 13.99 | 13.30 | 13.82 | 2.7M |
| 2024-09-19 | 12.74 | 13.49 | 12.74 | 13.45 | 3.0M |
| 2024-09-18 | 12.63 | 12.88 | 12.40 | 12.80 | 1.5M |
| 2024-09-13 | 13.00 | 13.04 | 12.54 | 12.58 | 1.7M |
| 2024-09-12 | 12.86 | 12.99 | 12.74 | 12.87 | 1.4M |
| 2024-09-11 | 12.74 | 13.04 | 12.70 | 12.87 | 2.9M |
| 2024-09-10 | 12.35 | 12.99 | 12.31 | 12.76 | 2.7M |
| 2024-09-09 | 12.20 | 12.50 | 12.01 | 12.33 | 1.7M |
| 2024-09-06 | 12.69 | 12.70 | 12.13 | 12.20 | 2.2M |
| 2024-09-05 | 12.52 | 12.82 | 12.48 | 12.66 | 1.2M |
| 2024-09-04 | 12.79 | 12.79 | 12.43 | 12.59 | 1.9M |
| 2024-09-03 | 12.39 | 12.85 | 12.33 | 12.62 | 2.6M |
| 2024-09-02 | 12.22 | 12.74 | 12.20 | 12.45 | 3.5M |
| 2024-08-30 | 11.62 | 12.40 | 11.62 | 12.19 | 3.3M |
| 2024-08-29 | 11.38 | 11.56 | 11.37 | 11.54 | 0.9M |
| 2024-08-28 | 11.30 | 11.52 | 11.18 | 11.44 | 0.9M |
| 2024-08-27 | 11.24 | 11.48 | 11.24 | 11.34 | 0.9M |
| 2024-08-26 | 11.18 | 11.36 | 11.10 | 11.34 | 1.3M |
| 2024-08-23 | 11.44 | 11.44 | 11.06 | 11.15 | 1.2M |
| 2024-08-22 | 11.58 | 11.66 | 11.37 | 11.39 | 0.8M |
| 2024-08-21 | 11.63 | 11.65 | 11.46 | 11.53 | 0.7M |
| 2024-08-20 | 12.00 | 12.00 | 11.61 | 11.65 | 1.0M |
| 2024-08-19 | 12.01 | 12.11 | 11.92 | 11.93 | 0.7M |
| 2024-08-16 | 12.14 | 12.14 | 11.96 | 12.03 | 0.7M |
| 2024-08-15 | 12.03 | 12.15 | 11.84 | 12.07 | 0.8M |
| 2024-08-14 | 12.20 | 12.22 | 11.99 | 12.03 | 0.7M |
| 2024-08-13 | 12.10 | 12.18 | 12.01 | 12.16 | 0.8M |
| 2024-08-12 | 12.58 | 12.64 | 12.00 | 12.09 | 0.8M |
| 2024-08-09 | 12.53 | 12.57 | 12.37 | 12.38 | 0.8M |
| 2024-08-08 | 12.59 | 12.60 | 12.35 | 12.53 | 1.0M |
| 2024-08-07 | 12.64 | 12.72 | 12.58 | 12.61 | 0.8M |
| 2024-08-06 | 12.57 | 12.79 | 12.39 | 12.72 | 1.6M |
| 2024-08-05 | 13.00 | 13.29 | 12.52 | 12.62 | 2.6M |
| 2024-08-02 | 13.01 | 13.05 | 12.68 | 12.70 | 1.0M |
| 2024-08-01 | 13.26 | 13.26 | 12.95 | 13.06 | 0.8M |
| 2024-07-31 | 12.69 | 13.09 | 12.60 | 13.08 | 1.1M |
| 2024-07-30 | 12.70 | 12.80 | 12.50 | 12.69 | 1.1M |
| 2024-07-29 | 12.94 | 13.01 | 12.68 | 12.76 | 1.1M |
| 2024-07-26 | 12.85 | 13.06 | 12.85 | 12.94 | 0.6M |
| 2024-07-25 | 12.95 | 13.06 | 12.65 | 12.85 | 0.8M |
| 2024-07-24 | 13.00 | 13.02 | 12.81 | 12.83 | 0.7M |
| 2024-07-23 | 13.30 | 13.36 | 12.96 | 12.96 | 0.9M |
| 2024-07-22 | 13.24 | 13.45 | 13.21 | 13.28 | 1.0M |
| 2024-07-19 | 13.10 | 13.30 | 13.05 | 13.27 | 1.0M |
| 2024-07-18 | 13.01 | 13.38 | 12.74 | 13.14 | 1.4M |
| 2024-07-17 | 13.25 | 13.25 | 12.98 | 13.06 | 0.8M |
| 2024-07-16 | 13.26 | 13.26 | 13.04 | 13.26 | 0.6M |
| 2024-07-15 | 13.25 | 13.36 | 13.02 | 13.20 | 0.8M |
| 2024-07-12 | 13.26 | 13.55 | 13.19 | 13.34 | 1.2M |
| 2024-07-11 | 12.92 | 13.18 | 12.88 | 13.18 | 0.9M |
| 2024-07-10 | 12.80 | 12.99 | 12.72 | 12.75 | 0.7M |
| 2024-07-09 | 12.51 | 13.04 | 12.14 | 12.81 | 2.0M |
| 2024-07-08 | 13.03 | 13.03 | 12.55 | 12.57 | 0.7M |
| 2024-07-05 | 12.84 | 12.97 | 12.62 | 12.91 | 0.5M |
| 2024-07-04 | 13.20 | 13.26 | 12.68 | 12.72 | 0.8M |
| 2024-07-03 | 13.35 | 13.35 | 13.08 | 13.09 | 0.7M |
| 2024-07-02 | 13.14 | 13.33 | 13.07 | 13.31 | 0.7M |
| 2024-07-01 | 13.11 | 13.35 | 12.90 | 13.14 | 1.0M |
| 2024-06-28 | 13.16 | 13.36 | 13.06 | 13.17 | 1.6M |
| 2024-06-27 | 13.61 | 13.61 | 13.14 | 13.16 | 1.2M |
| 2024-06-26 | 13.18 | 13.69 | 13.04 | 13.60 | 1.6M |
| 2024-06-25 | 13.03 | 13.52 | 12.90 | 13.18 | 1.1M |
| 2024-06-24 | 13.45 | 13.45 | 12.94 | 13.04 | 1.3M |
| 2024-06-21 | 13.46 | 13.65 | 13.38 | 13.51 | 0.5M |
| 2024-06-20 | 13.90 | 13.98 | 13.46 | 13.46 | 0.8M |
| 2024-06-19 | 14.13 | 14.32 | 13.85 | 13.89 | 0.7M |
| 2024-06-18 | 14.07 | 14.13 | 13.84 | 14.12 | 0.8M |
| 2024-06-17 | 14.08 | 14.34 | 13.89 | 13.99 | 1.0M |
| 2024-06-14 | 14.08 | 14.13 | 13.88 | 14.03 | 0.7M |
| 2024-06-13 | 14.09 | 14.37 | 13.97 | 14.08 | 1.5M |
| 2024-06-12 | 13.50 | 14.44 | 13.37 | 14.04 | 1.8M |
| 2024-06-11 | 13.41 | 13.64 | 13.10 | 13.50 | 1.5M |
| 2024-06-07 | 13.34 | 13.71 | 13.28 | 13.41 | 1.9M |
| 2024-06-06 | 13.94 | 14.00 | 12.74 | 13.19 | 3.5M |
| 2024-06-05 | 14.04 | 14.11 | 13.76 | 13.82 | 1.2M |
| 2024-06-04 | 14.21 | 14.21 | 13.71 | 14.04 | 1.4M |
| 2024-06-03 | 14.60 | 14.60 | 14.06 | 14.21 | 1.2M |
| 2024-05-31 | 14.24 | 14.68 | 14.21 | 14.60 | 1.3M |
| 2024-05-30 | 14.37 | 14.54 | 14.18 | 14.24 | 1.1M |
| 2024-05-29 | 14.45 | 14.57 | 14.25 | 14.33 | 1.2M |
| 2024-05-28 | 14.80 | 14.80 | 14.47 | 14.52 | 1.3M |
| 2024-05-27 | 14.64 | 14.87 | 14.46 | 14.82 | 1.3M |
| 2024-05-24 | 14.73 | 14.84 | 14.42 | 14.46 | 1.7M |
| 2024-05-23 | 15.28 | 15.28 | 14.54 | 14.73 | 2.4M |
| 2024-05-22 | 15.09 | 15.25 | 15.01 | 15.15 | 0.9M |
| 2024-05-21 | 15.07 | 15.17 | 14.97 | 15.06 | 1.1M |
| 2024-05-20 | 15.34 | 15.46 | 15.03 | 15.12 | 2.1M |
| 2024-05-17 | 15.22 | 15.34 | 15.00 | 15.34 | 1.5M |
| 2024-05-16 | 15.36 | 15.48 | 15.13 | 15.19 | 2.3M |
| 2024-05-15 | 15.50 | 15.66 | 15.27 | 15.30 | 2.0M |
| 2024-05-14 | 15.17 | 15.68 | 15.17 | 15.56 | 2.0M |
| 2024-05-13 | 15.60 | 15.62 | 15.05 | 15.20 | 2.3M |
| 2024-05-10 | 15.97 | 16.25 | 15.53 | 15.64 | 3.1M |
| 2024-05-09 | 16.05 | 16.18 | 15.90 | 15.94 | 2.6M |
| 2024-05-08 | 15.94 | 16.80 | 15.80 | 16.11 | 5.3M |
| 2024-05-07 | 15.95 | 16.11 | 15.85 | 15.94 | 2.0M |
| 2024-05-06 | 15.98 | 16.16 | 15.58 | 16.03 | 3.0M |
| 2024-04-30 | 16.05 | 16.38 | 15.86 | 15.89 | 3.9M |
| 2024-04-29 | 16.00 | 16.20 | 15.46 | 15.98 | 4.3M |
| 2024-04-26 | 16.09 | 16.36 | 15.88 | 16.28 | 3.6M |
| 2024-04-25 | 15.55 | 16.35 | 15.41 | 16.09 | 3.2M |
| 2024-04-24 | 15.24 | 15.92 | 15.24 | 15.61 | 3.2M |
| 2024-04-23 | 15.15 | 15.43 | 14.82 | 15.23 | 2.7M |
| 2024-04-22 | 15.90 | 15.90 | 15.04 | 15.52 | 4.6M |
| 2024-04-19 | 15.35 | 16.19 | 15.30 | 16.17 | 4.7M |
| 2024-04-18 | 15.57 | 15.95 | 15.29 | 15.50 | 5.0M |
| 2024-04-17 | 14.32 | 15.29 | 14.30 | 15.29 | 4.2M |
| 2024-04-16 | 14.98 | 15.00 | 13.90 | 13.90 | 4.9M |
| 2024-04-15 | 15.53 | 15.64 | 14.00 | 15.00 | 5.8M |
| 2024-04-12 | 15.17 | 15.80 | 15.10 | 15.53 | 3.3M |
| 2024-04-11 | 15.27 | 15.48 | 14.95 | 15.19 | 2.4M |
| 2024-04-10 | 15.74 | 15.75 | 14.82 | 15.27 | 3.7M |
| 2024-04-09 | 15.20 | 15.96 | 15.10 | 15.56 | 5.6M |
| 2024-04-08 | 15.35 | 16.10 | 15.08 | 15.69 | 11.6M |
| 2024-04-03 | 14.57 | 15.53 | 14.14 | 15.46 | 8.8M |
| 2024-04-02 | 14.52 | 14.73 | 14.46 | 14.63 | 2.5M |
| 2024-04-01 | 14.47 | 14.58 | 14.30 | 14.54 | 2.5M |
| 2024-03-29 | 14.16 | 14.45 | 14.10 | 14.43 | 3.6M |
| 2024-03-28 | 13.83 | 14.25 | 13.80 | 14.09 | 2.8M |
| 2024-03-27 | 14.33 | 14.36 | 13.82 | 13.83 | 3.4M |
| 2024-03-26 | 14.11 | 14.36 | 13.84 | 14.27 | 3.6M |
| 2024-03-25 | 14.57 | 14.59 | 14.03 | 14.11 | 3.8M |
| 2024-03-22 | 14.52 | 14.83 | 14.15 | 14.59 | 4.8M |
| 2024-03-21 | 14.14 | 14.62 | 14.09 | 14.57 | 3.9M |
| 2024-03-20 | 14.13 | 14.24 | 13.95 | 14.14 | 3.0M |
| 2024-03-19 | 14.01 | 14.44 | 13.95 | 14.12 | 3.6M |
| 2024-03-18 | 13.55 | 14.07 | 13.55 | 14.05 | 5.4M |
| 2024-03-15 | 13.08 | 13.49 | 13.03 | 13.44 | 3.8M |
| 2024-03-14 | 13.09 | 13.23 | 12.85 | 13.22 | 4.4M |
| 2024-03-13 | 12.81 | 13.40 | 12.67 | 13.14 | 5.3M |
| 2024-03-12 | 12.48 | 12.78 | 12.48 | 12.75 | 4.6M |
| 2024-03-11 | 12.12 | 12.51 | 12.12 | 12.49 | 4.2M |
| 2024-03-08 | 12.01 | 12.17 | 11.90 | 12.15 | 3.1M |
| 2024-03-07 | 12.05 | 12.24 | 11.90 | 12.01 | 3.7M |
| 2024-03-06 | 11.73 | 12.09 | 11.67 | 11.99 | 3.9M |
| 2024-03-05 | 12.03 | 12.03 | 11.70 | 11.75 | 4.0M |
| 2024-03-04 | 12.29 | 12.31 | 11.67 | 12.12 | 3.6M |
| 2024-03-01 | 12.17 | 12.33 | 11.96 | 12.17 | 4.4M |
| 2024-02-29 | 11.64 | 12.17 | 11.42 | 12.12 | 6.1M |
| 2024-02-28 | 12.88 | 13.22 | 11.54 | 11.64 | 9.9M |
| 2024-02-27 | 12.58 | 12.84 | 12.52 | 12.82 | 5.7M |
| 2024-02-26 | 12.32 | 12.94 | 12.13 | 12.67 | 8.6M |
| 2024-02-23 | 11.94 | 12.50 | 11.78 | 12.37 | 8.6M |
| 2024-02-22 | 11.60 | 11.90 | 11.41 | 11.86 | 8.9M |
| 2024-02-21 | 10.89 | 12.20 | 10.89 | 11.66 | 11.5M |
| 2024-02-20 | 11.09 | 11.68 | 10.89 | 11.26 | 15.6M |
| 2024-02-19 | 10.76 | 10.76 | 10.76 | 10.76 | 3.1M |
| 2024-02-08 | 9.07 | 9.78 | 9.04 | 9.78 | 6.2M |
| 2024-02-07 | 9.93 | 9.99 | 8.85 | 8.89 | 11.0M |
| 2024-02-06 | 9.71 | 10.31 | 9.51 | 9.83 | 10.8M |
| 2024-02-05 | 11.78 | 11.86 | 10.57 | 10.57 | 4.5M |
| 2024-02-02 | 12.37 | 12.76 | 11.24 | 11.74 | 5.9M |
| 2024-02-01 | 12.89 | 12.96 | 11.92 | 12.31 | 6.2M |
| 2024-01-31 | 13.55 | 13.90 | 12.92 | 12.97 | 4.2M |
| 2024-01-30 | 14.38 | 14.45 | 13.54 | 13.56 | 4.9M |
| 2024-01-29 | 15.38 | 15.48 | 14.46 | 14.55 | 3.9M |
| 2024-01-26 | 14.91 | 15.53 | 14.89 | 15.36 | 3.7M |
| 2024-01-25 | 14.42 | 14.96 | 14.31 | 14.91 | 2.9M |
| 2024-01-24 | 14.06 | 14.62 | 13.85 | 14.36 | 4.0M |
| 2024-01-23 | 14.57 | 14.61 | 13.85 | 14.06 | 4.5M |
| 2024-01-22 | 15.51 | 15.66 | 14.35 | 14.49 | 3.1M |
| 2024-01-19 | 15.66 | 16.00 | 15.46 | 15.56 | 3.0M |
| 2024-01-18 | 16.03 | 16.24 | 15.27 | 15.66 | 3.9M |
| 2024-01-17 | 16.46 | 16.67 | 16.07 | 16.09 | 2.9M |
| 2024-01-16 | 16.60 | 16.80 | 16.25 | 16.45 | 2.6M |
| 2024-01-15 | 16.45 | 16.69 | 16.30 | 16.53 | 2.2M |
| 2024-01-12 | 16.62 | 16.73 | 16.46 | 16.50 | 2.6M |
| 2024-01-11 | 16.77 | 16.77 | 16.49 | 16.62 | 2.5M |
| 2024-01-10 | 16.85 | 16.98 | 16.53 | 16.71 | 2.3M |
| 2024-01-09 | 16.68 | 17.02 | 16.60 | 16.93 | 2.6M |
| 2024-01-08 | 16.83 | 16.97 | 16.64 | 16.68 | 1.7M |
| 2024-01-05 | 17.10 | 17.38 | 16.74 | 16.85 | 2.7M |
| 2024-01-04 | 17.08 | 17.19 | 16.93 | 17.10 | 1.9M |
| 2024-01-03 | 17.14 | 17.17 | 16.80 | 17.09 | 2.2M |
| 2024-01-02 | 16.54 | 17.28 | 16.50 | 17.15 | 4.2M |