23.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 26.22 | 27.62 | 24.88 | 24.95 | 7.2M |
| 2024-12-30 | 26.80 | 27.60 | 26.09 | 26.22 | 8.9M |
| 2024-12-27 | 28.16 | 28.90 | 27.16 | 27.25 | 13.0M |
| 2024-12-26 | 26.30 | 28.01 | 26.28 | 27.68 | 11.9M |
| 2024-12-25 | 27.06 | 27.06 | 25.52 | 26.67 | 11.2M |
| 2024-12-24 | 24.90 | 27.23 | 24.72 | 27.23 | 14.1M |
| 2024-12-23 | 26.35 | 27.16 | 24.69 | 24.87 | 8.6M |
| 2024-12-20 | 26.27 | 27.15 | 25.51 | 26.71 | 12.4M |
| 2024-12-19 | 26.53 | 26.98 | 25.90 | 26.56 | 10.8M |
| 2024-12-18 | 25.79 | 27.69 | 25.44 | 27.21 | 21.2M |
| 2024-12-17 | 24.42 | 26.27 | 24.31 | 26.23 | 17.4M |
| 2024-12-16 | 25.20 | 25.62 | 24.13 | 24.65 | 9.3M |
| 2024-12-13 | 24.30 | 26.08 | 24.24 | 25.25 | 15.5M |
| 2024-12-12 | 23.96 | 24.10 | 23.82 | 24.05 | 3.2M |
| 2024-12-11 | 23.94 | 24.05 | 23.71 | 23.96 | 3.0M |
| 2024-12-10 | 24.50 | 24.72 | 23.84 | 23.91 | 5.1M |
| 2024-12-09 | 23.70 | 24.15 | 23.70 | 23.89 | 3.9M |
| 2024-12-06 | 24.11 | 24.25 | 23.55 | 23.77 | 5.3M |
| 2024-12-05 | 24.18 | 24.34 | 23.85 | 24.23 | 4.7M |
| 2024-12-04 | 24.09 | 25.00 | 24.09 | 24.25 | 7.1M |
| 2024-12-03 | 23.25 | 25.03 | 23.20 | 24.31 | 9.8M |
| 2024-12-02 | 22.68 | 23.55 | 22.51 | 23.38 | 4.7M |
| 2024-11-29 | 22.30 | 22.72 | 22.02 | 22.57 | 3.6M |
| 2024-11-28 | 22.44 | 22.70 | 22.32 | 22.38 | 3.0M |
| 2024-11-27 | 22.33 | 22.65 | 21.50 | 22.65 | 3.4M |
| 2024-11-26 | 22.85 | 23.05 | 22.20 | 22.33 | 3.3M |
| 2024-11-25 | 22.50 | 22.90 | 22.14 | 22.85 | 3.2M |
| 2024-11-22 | 23.53 | 23.78 | 22.50 | 22.53 | 5.0M |
| 2024-11-21 | 23.49 | 24.12 | 23.36 | 23.75 | 4.7M |
| 2024-11-20 | 23.55 | 23.80 | 23.35 | 23.65 | 5.2M |
| 2024-11-19 | 22.85 | 23.59 | 22.60 | 23.56 | 4.6M |
| 2024-11-18 | 24.00 | 24.24 | 22.55 | 22.78 | 7.5M |
| 2024-11-15 | 24.80 | 25.15 | 23.85 | 23.87 | 7.2M |
| 2024-11-14 | 26.95 | 26.95 | 25.00 | 25.00 | 11.5M |
| 2024-11-13 | 25.19 | 26.64 | 24.85 | 26.62 | 17.0M |
| 2024-11-12 | 24.45 | 25.85 | 24.40 | 25.09 | 13.8M |
| 2024-11-11 | 23.62 | 24.33 | 23.32 | 24.31 | 7.6M |
| 2024-11-08 | 24.25 | 24.36 | 23.60 | 23.68 | 8.7M |
| 2024-11-07 | 23.38 | 23.96 | 23.11 | 23.95 | 7.3M |
| 2024-11-06 | 23.67 | 24.15 | 23.31 | 23.44 | 8.0M |
| 2024-11-05 | 23.02 | 23.78 | 22.85 | 23.66 | 7.6M |
| 2024-11-04 | 22.70 | 23.22 | 22.50 | 23.05 | 5.1M |
| 2024-11-01 | 23.38 | 23.98 | 22.77 | 22.78 | 7.8M |
| 2024-10-31 | 23.66 | 23.72 | 23.21 | 23.33 | 5.5M |
| 2024-10-30 | 23.66 | 24.05 | 23.02 | 23.56 | 6.7M |
| 2024-10-29 | 24.90 | 24.94 | 23.71 | 23.73 | 11.0M |
| 2024-10-28 | 25.37 | 25.43 | 24.68 | 25.15 | 7.0M |
| 2024-10-25 | 24.80 | 25.50 | 24.66 | 25.26 | 7.4M |
| 2024-10-24 | 25.45 | 25.45 | 24.30 | 24.77 | 7.1M |
| 2024-10-23 | 24.88 | 25.85 | 24.88 | 25.70 | 12.4M |
| 2024-10-22 | 24.31 | 24.99 | 24.02 | 24.74 | 7.2M |
| 2024-10-21 | 23.90 | 24.73 | 23.90 | 24.29 | 7.6M |
| 2024-10-18 | 22.26 | 24.30 | 22.25 | 23.90 | 8.2M |
| 2024-10-17 | 22.38 | 22.92 | 22.23 | 22.45 | 4.6M |
| 2024-10-16 | 22.35 | 23.15 | 22.13 | 22.37 | 4.7M |
| 2024-10-15 | 22.96 | 23.65 | 22.77 | 22.80 | 5.6M |
| 2024-10-14 | 22.63 | 23.39 | 22.15 | 23.28 | 5.8M |
| 2024-10-11 | 23.68 | 23.68 | 22.01 | 22.59 | 7.2M |
| 2024-10-10 | 23.43 | 24.77 | 23.11 | 23.69 | 11.3M |
| 2024-10-09 | 26.00 | 26.16 | 22.69 | 22.69 | 13.4M |
| 2024-10-08 | 29.01 | 29.01 | 25.00 | 27.86 | 17.7M |
| 2024-09-30 | 22.41 | 24.87 | 21.71 | 24.55 | 16.2M |
| 2024-09-27 | 20.48 | 21.80 | 20.30 | 21.41 | 10.6M |
| 2024-09-26 | 19.90 | 20.26 | 19.27 | 20.26 | 9.7M |
| 2024-09-25 | 19.18 | 19.89 | 19.11 | 19.20 | 7.1M |
| 2024-09-24 | 18.36 | 19.18 | 17.92 | 19.14 | 7.3M |
| 2024-09-23 | 18.25 | 18.56 | 18.15 | 18.34 | 3.4M |
| 2024-09-20 | 18.84 | 19.11 | 18.21 | 18.28 | 5.7M |
| 2024-09-19 | 18.30 | 19.38 | 17.99 | 19.05 | 6.7M |
| 2024-09-18 | 18.19 | 18.60 | 17.82 | 18.21 | 4.0M |
| 2024-09-13 | 19.00 | 19.23 | 18.26 | 18.26 | 6.6M |
| 2024-09-12 | 18.75 | 19.87 | 18.71 | 19.25 | 9.4M |
| 2024-09-11 | 18.50 | 19.48 | 18.43 | 18.83 | 4.5M |
| 2024-09-10 | 18.47 | 18.65 | 18.19 | 18.61 | 1.9M |
| 2024-09-09 | 18.25 | 18.49 | 18.06 | 18.30 | 2.3M |
| 2024-09-06 | 18.88 | 18.98 | 18.25 | 18.26 | 2.8M |
| 2024-09-05 | 19.25 | 19.25 | 18.71 | 18.88 | 2.5M |
| 2024-09-04 | 18.99 | 19.29 | 18.76 | 19.00 | 2.9M |
| 2024-09-03 | 18.74 | 19.31 | 18.59 | 19.20 | 3.6M |
| 2024-09-02 | 19.00 | 19.30 | 18.66 | 18.68 | 3.8M |
| 2024-08-30 | 18.88 | 19.40 | 18.48 | 19.08 | 4.3M |
| 2024-08-29 | 18.32 | 19.04 | 18.20 | 18.85 | 3.0M |
| 2024-08-28 | 18.52 | 18.83 | 18.33 | 18.43 | 2.6M |
| 2024-08-27 | 19.02 | 19.12 | 18.42 | 18.54 | 2.6M |
| 2024-08-26 | 18.94 | 19.16 | 18.68 | 19.14 | 2.4M |
| 2024-08-23 | 18.91 | 19.10 | 18.68 | 18.75 | 2.5M |
| 2024-08-22 | 19.67 | 19.91 | 19.05 | 19.06 | 2.6M |
| 2024-08-21 | 19.19 | 19.45 | 19.05 | 19.31 | 1.4M |
| 2024-08-20 | 19.61 | 19.78 | 19.10 | 19.24 | 2.1M |
| 2024-08-19 | 19.80 | 20.03 | 19.56 | 19.61 | 2.6M |
| 2024-08-16 | 20.28 | 20.36 | 19.94 | 19.98 | 2.0M |
| 2024-08-15 | 20.00 | 20.29 | 19.79 | 20.12 | 2.5M |
| 2024-08-14 | 20.38 | 20.58 | 20.03 | 20.07 | 1.9M |
| 2024-08-13 | 19.99 | 20.48 | 19.96 | 20.35 | 2.2M |
| 2024-08-12 | 20.15 | 20.55 | 19.94 | 20.03 | 2.5M |
| 2024-08-09 | 20.22 | 20.73 | 20.12 | 20.15 | 2.8M |
| 2024-08-08 | 20.61 | 20.99 | 19.89 | 20.12 | 3.9M |
| 2024-08-07 | 20.47 | 21.34 | 20.40 | 20.90 | 5.5M |
| 2024-08-06 | 19.99 | 20.36 | 19.87 | 20.17 | 2.9M |
| 2024-08-05 | 20.80 | 20.86 | 19.71 | 19.71 | 4.3M |
| 2024-08-02 | 21.51 | 21.76 | 20.73 | 20.84 | 3.9M |
| 2024-08-01 | 22.00 | 22.11 | 21.48 | 21.67 | 4.0M |
| 2024-07-31 | 20.60 | 22.05 | 20.48 | 22.00 | 5.5M |
| 2024-07-30 | 21.05 | 21.30 | 20.57 | 20.68 | 3.2M |
| 2024-07-29 | 21.48 | 21.60 | 20.81 | 21.04 | 3.7M |
| 2024-07-26 | 20.70 | 21.53 | 20.70 | 21.14 | 3.6M |
| 2024-07-25 | 20.71 | 21.28 | 20.28 | 20.84 | 3.6M |
| 2024-07-24 | 20.89 | 21.66 | 20.78 | 20.84 | 4.5M |
| 2024-07-23 | 21.90 | 22.77 | 21.14 | 21.17 | 5.2M |
| 2024-07-22 | 22.28 | 22.47 | 21.60 | 21.96 | 7.2M |
| 2024-07-19 | 20.54 | 21.68 | 20.35 | 21.39 | 4.8M |
| 2024-07-18 | 20.60 | 21.03 | 20.00 | 20.68 | 4.6M |
| 2024-07-17 | 21.43 | 21.48 | 20.64 | 20.68 | 5.1M |
| 2024-07-16 | 21.65 | 21.90 | 21.28 | 21.43 | 4.8M |
| 2024-07-15 | 22.04 | 22.34 | 21.60 | 21.69 | 7.6M |
| 2024-07-12 | 23.39 | 23.69 | 23.09 | 23.10 | 5.2M |
| 2024-07-11 | 23.15 | 23.60 | 22.97 | 23.47 | 7.1M |
| 2024-07-10 | 22.88 | 23.42 | 22.52 | 22.81 | 5.7M |
| 2024-07-09 | 21.98 | 23.09 | 21.90 | 23.05 | 6.1M |
| 2024-07-08 | 22.67 | 22.90 | 22.10 | 22.23 | 4.6M |
| 2024-07-05 | 22.78 | 23.04 | 22.07 | 22.86 | 5.3M |
| 2024-07-04 | 22.91 | 23.11 | 22.48 | 22.52 | 4.5M |
| 2024-07-03 | 23.50 | 23.70 | 22.74 | 22.82 | 6.7M |
| 2024-07-02 | 24.00 | 24.35 | 23.54 | 23.87 | 7.7M |
| 2024-07-01 | 24.48 | 25.21 | 23.38 | 24.04 | 13.9M |
| 2024-06-28 | 22.31 | 25.58 | 22.31 | 24.76 | 17.0M |
| 2024-06-27 | 22.50 | 23.30 | 22.36 | 22.55 | 7.0M |
| 2024-06-26 | 21.98 | 22.78 | 21.38 | 22.61 | 5.8M |
| 2024-06-25 | 22.40 | 22.42 | 21.50 | 21.77 | 5.9M |
| 2024-06-24 | 23.20 | 23.49 | 21.93 | 22.02 | 6.8M |
| 2024-06-21 | 23.58 | 23.73 | 22.80 | 22.98 | 5.0M |
| 2024-06-20 | 24.32 | 24.47 | 23.42 | 23.49 | 6.5M |
| 2024-06-19 | 25.01 | 25.32 | 24.27 | 24.31 | 7.5M |
| 2024-06-18 | 25.00 | 25.80 | 24.74 | 25.27 | 9.6M |
| 2024-06-17 | 25.01 | 26.09 | 24.88 | 25.19 | 10.4M |
| 2024-06-14 | 25.07 | 26.44 | 25.07 | 25.38 | 11.0M |
| 2024-06-13 | 25.56 | 26.42 | 25.27 | 25.50 | 10.8M |
| 2024-06-12 | 24.94 | 25.92 | 24.85 | 25.56 | 9.1M |
| 2024-06-11 | 24.65 | 25.17 | 24.00 | 25.05 | 8.2M |
| 2024-06-07 | 25.27 | 25.76 | 24.26 | 24.59 | 9.5M |
| 2024-06-06 | 26.14 | 26.70 | 24.99 | 25.22 | 14.1M |
| 2024-06-05 | 27.90 | 27.91 | 26.40 | 26.47 | 16.6M |
| 2024-06-04 | 27.98 | 28.66 | 27.23 | 28.54 | 15.6M |
| 2024-06-03 | 28.46 | 28.90 | 27.70 | 28.15 | 14.1M |
| 2024-05-31 | 28.77 | 29.80 | 27.55 | 28.71 | 18.0M |
| 2024-05-30 | 29.75 | 30.39 | 28.56 | 28.91 | 14.9M |
| 2024-05-29 | 31.01 | 31.65 | 29.70 | 29.76 | 22.3M |
| 2024-05-28 | 29.11 | 33.82 | 29.11 | 32.42 | 30.6M |
| 2024-05-27 | 30.14 | 31.33 | 29.18 | 29.77 | 21.7M |
| 2024-05-24 | 28.98 | 31.49 | 28.98 | 30.14 | 22.9M |
| 2024-05-23 | 29.85 | 31.99 | 27.98 | 28.96 | 23.2M |
| 2024-05-22 | 32.00 | 32.42 | 30.36 | 30.97 | 21.0M |
| 2024-05-21 | 34.13 | 34.49 | 31.83 | 32.54 | 21.2M |
| 2024-05-20 | 32.38 | 34.88 | 31.72 | 33.81 | 28.0M |
| 2024-05-17 | 29.83 | 33.80 | 29.61 | 31.67 | 28.2M |
| 2024-05-16 | 27.07 | 30.16 | 26.77 | 30.15 | 26.0M |
| 2024-05-15 | 28.48 | 31.31 | 27.16 | 28.47 | 28.2M |
| 2024-05-14 | 27.80 | 30.02 | 27.80 | 28.65 | 23.3M |
| 2024-05-13 | 26.69 | 30.11 | 25.32 | 30.00 | 32.4M |
| 2024-05-10 | 22.71 | 26.92 | 22.65 | 25.09 | 19.0M |
| 2024-05-09 | 21.88 | 23.58 | 21.82 | 22.60 | 11.8M |
| 2024-05-08 | 21.50 | 22.70 | 21.07 | 22.36 | 11.5M |
| 2024-05-07 | 21.30 | 21.60 | 20.68 | 21.39 | 7.7M |
| 2024-05-06 | 21.17 | 22.03 | 20.77 | 20.92 | 13.2M |
| 2024-04-30 | 19.84 | 21.39 | 19.70 | 20.69 | 14.7M |
| 2024-04-29 | 18.05 | 19.84 | 18.05 | 19.65 | 12.1M |
| 2024-04-26 | 18.70 | 19.08 | 18.20 | 18.29 | 10.0M |
| 2024-04-25 | 19.22 | 19.25 | 18.66 | 18.93 | 9.2M |
| 2024-04-24 | 19.00 | 20.50 | 18.43 | 19.90 | 14.8M |
| 2024-04-23 | 18.00 | 20.24 | 18.00 | 19.10 | 17.0M |
| 2024-04-22 | 16.75 | 16.97 | 15.85 | 16.87 | 3.2M |
| 2024-04-19 | 15.96 | 16.90 | 15.72 | 16.71 | 3.7M |
| 2024-04-18 | 16.50 | 16.51 | 15.80 | 16.03 | 2.5M |
| 2024-04-17 | 15.80 | 16.35 | 15.57 | 16.30 | 2.8M |
| 2024-04-16 | 16.33 | 16.33 | 14.48 | 15.26 | 4.1M |
| 2024-04-15 | 18.00 | 18.06 | 16.40 | 16.70 | 4.6M |
| 2024-04-12 | 17.76 | 18.40 | 17.63 | 18.00 | 4.5M |
| 2024-04-11 | 16.91 | 17.98 | 16.68 | 17.82 | 4.8M |
| 2024-04-10 | 17.40 | 17.40 | 16.91 | 17.02 | 2.2M |
| 2024-04-09 | 16.91 | 17.76 | 16.91 | 17.50 | 3.3M |
| 2024-04-08 | 16.92 | 17.72 | 16.70 | 17.13 | 3.8M |
| 2024-04-03 | 16.95 | 17.17 | 16.44 | 16.80 | 2.4M |
| 2024-04-02 | 17.30 | 17.53 | 16.94 | 17.05 | 2.5M |
| 2024-04-01 | 17.23 | 17.34 | 16.98 | 17.30 | 2.3M |
| 2024-03-29 | 16.81 | 17.44 | 16.81 | 17.15 | 2.6M |
| 2024-03-28 | 16.45 | 17.08 | 16.34 | 16.81 | 2.8M |
| 2024-03-27 | 17.09 | 17.26 | 16.31 | 16.31 | 2.3M |
| 2024-03-26 | 16.79 | 17.37 | 16.66 | 17.28 | 3.8M |
| 2024-03-25 | 18.06 | 18.18 | 16.98 | 16.98 | 5.8M |
| 2024-03-22 | 18.38 | 18.45 | 17.65 | 18.20 | 4.2M |
| 2024-03-21 | 18.93 | 18.99 | 18.35 | 18.46 | 3.8M |
| 2024-03-20 | 18.76 | 19.08 | 18.65 | 18.93 | 3.4M |
| 2024-03-19 | 19.20 | 19.40 | 18.61 | 18.76 | 5.3M |
| 2024-03-18 | 19.55 | 19.98 | 18.81 | 19.34 | 6.7M |
| 2024-03-15 | 19.51 | 20.39 | 19.15 | 19.70 | 5.9M |
| 2024-03-14 | 18.80 | 20.30 | 18.76 | 19.92 | 8.7M |
| 2024-03-13 | 18.26 | 21.52 | 18.12 | 19.60 | 9.1M |
| 2024-03-12 | 18.26 | 18.66 | 17.81 | 18.47 | 5.7M |
| 2024-03-11 | 17.39 | 18.96 | 17.11 | 18.34 | 8.2M |
| 2024-03-08 | 16.98 | 17.50 | 16.65 | 17.10 | 5.0M |
| 2024-03-07 | 17.50 | 17.66 | 16.56 | 16.85 | 7.8M |
| 2024-03-06 | 16.00 | 18.36 | 15.84 | 17.86 | 12.4M |
| 2024-03-05 | 16.11 | 16.68 | 16.00 | 16.19 | 7.3M |
| 2024-03-04 | 17.52 | 18.66 | 16.21 | 16.88 | 11.2M |
| 2024-03-01 | 15.24 | 16.60 | 15.10 | 15.88 | 5.4M |
| 2024-02-29 | 14.32 | 15.26 | 14.32 | 15.25 | 6.7M |
| 2024-02-28 | 16.80 | 17.24 | 14.36 | 14.47 | 8.8M |
| 2024-02-27 | 15.96 | 16.68 | 15.94 | 16.58 | 3.3M |
| 2024-02-26 | 16.74 | 16.78 | 15.62 | 16.16 | 6.1M |
| 2024-02-23 | 14.80 | 17.34 | 14.68 | 16.15 | 7.4M |
| 2024-02-22 | 14.01 | 14.87 | 14.01 | 14.68 | 4.8M |
| 2024-02-21 | 13.83 | 14.80 | 13.52 | 14.15 | 5.1M |
| 2024-02-20 | 13.30 | 14.84 | 13.07 | 14.15 | 6.0M |
| 2024-02-19 | 13.10 | 14.12 | 12.84 | 13.24 | 8.9M |
| 2024-02-08 | 10.64 | 12.60 | 10.32 | 12.60 | 7.6M |
| 2024-02-07 | 11.20 | 11.56 | 10.40 | 10.50 | 7.6M |
| 2024-02-06 | 11.60 | 12.16 | 10.23 | 11.21 | 10.2M |
| 2024-02-05 | 13.60 | 13.63 | 11.22 | 11.92 | 7.7M |
| 2024-02-02 | 14.73 | 15.15 | 13.30 | 13.73 | 7.1M |
| 2024-02-01 | 15.00 | 15.31 | 14.05 | 14.78 | 11.0M |
| 2024-01-31 | 17.16 | 17.16 | 15.45 | 15.55 | 3.6M |
| 2024-01-30 | 16.97 | 17.76 | 16.81 | 17.14 | 2.3M |
| 2024-01-29 | 18.43 | 18.49 | 17.25 | 17.28 | 3.0M |
| 2024-01-26 | 18.83 | 19.04 | 18.30 | 18.38 | 3.0M |
| 2024-01-25 | 18.68 | 19.10 | 18.06 | 19.03 | 3.6M |
| 2024-01-24 | 18.79 | 19.26 | 17.90 | 18.85 | 4.6M |
| 2024-01-23 | 18.09 | 19.40 | 17.81 | 18.79 | 8.3M |
| 2024-01-22 | 21.60 | 21.60 | 18.50 | 18.78 | 12.6M |
| 2024-01-19 | 23.26 | 23.36 | 21.40 | 21.96 | 6.5M |
| 2024-01-18 | 23.88 | 24.30 | 22.19 | 22.96 | 8.5M |
| 2024-01-17 | 25.17 | 25.31 | 23.80 | 24.04 | 10.4M |
| 2024-01-16 | 21.16 | 25.44 | 21.16 | 25.44 | 15.9M |
| 2024-01-15 | 21.41 | 21.42 | 21.00 | 21.20 | 1.0M |
| 2024-01-12 | 21.32 | 21.71 | 21.23 | 21.24 | 1.1M |
| 2024-01-11 | 20.70 | 21.36 | 20.63 | 21.27 | 1.1M |
| 2024-01-10 | 21.05 | 21.19 | 20.60 | 20.72 | 1.2M |
| 2024-01-09 | 21.29 | 21.59 | 20.95 | 21.05 | 1.2M |
| 2024-01-08 | 21.52 | 21.74 | 21.08 | 21.25 | 1.7M |
| 2024-01-05 | 21.62 | 22.08 | 21.20 | 21.59 | 3.7M |
| 2024-01-04 | 21.52 | 21.60 | 21.02 | 21.41 | 2.6M |
| 2024-01-03 | 20.29 | 21.71 | 20.29 | 21.47 | 4.5M |
| 2024-01-02 | 20.40 | 20.56 | 20.14 | 20.40 | 1.2M |