39.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.89 | 25.98 | 24.00 | 24.00 | 2.5M |
| 2024-12-30 | 26.08 | 26.40 | 24.81 | 25.74 | 1.7M |
| 2024-12-27 | 25.40 | 27.22 | 25.40 | 26.01 | 2.7M |
| 2024-12-26 | 24.90 | 25.95 | 24.76 | 25.55 | 1.3M |
| 2024-12-25 | 25.89 | 26.12 | 24.70 | 25.00 | 1.8M |
| 2024-12-24 | 25.80 | 26.26 | 25.28 | 26.05 | 1.4M |
| 2024-12-23 | 27.46 | 27.46 | 25.40 | 25.64 | 2.7M |
| 2024-12-20 | 26.52 | 28.29 | 26.12 | 27.46 | 3.1M |
| 2024-12-19 | 25.49 | 27.48 | 25.49 | 26.57 | 1.9M |
| 2024-12-18 | 25.66 | 26.33 | 24.82 | 26.11 | 1.4M |
| 2024-12-17 | 26.82 | 26.95 | 25.29 | 25.47 | 1.7M |
| 2024-12-16 | 27.10 | 27.20 | 26.51 | 26.78 | 1.2M |
| 2024-12-13 | 26.90 | 27.50 | 26.63 | 26.94 | 2.0M |
| 2024-12-12 | 28.05 | 28.05 | 26.61 | 26.90 | 2.5M |
| 2024-12-11 | 27.72 | 28.13 | 27.02 | 27.81 | 2.8M |
| 2024-12-10 | 27.56 | 28.79 | 27.08 | 27.62 | 4.3M |
| 2024-12-09 | 26.39 | 27.37 | 26.08 | 26.81 | 2.4M |
| 2024-12-06 | 25.71 | 26.43 | 25.47 | 26.40 | 2.0M |
| 2024-12-05 | 25.27 | 25.91 | 25.23 | 25.57 | 1.3M |
| 2024-12-04 | 25.73 | 26.17 | 25.32 | 25.41 | 1.4M |
| 2024-12-03 | 25.60 | 25.95 | 25.54 | 25.75 | 1.2M |
| 2024-12-02 | 25.45 | 25.79 | 25.11 | 25.71 | 1.7M |
| 2024-11-29 | 25.01 | 25.97 | 24.53 | 25.35 | 1.6M |
| 2024-11-28 | 25.30 | 25.62 | 25.00 | 25.16 | 1.2M |
| 2024-11-27 | 24.90 | 25.58 | 23.85 | 25.45 | 1.9M |
| 2024-11-26 | 24.97 | 25.27 | 24.69 | 24.89 | 1.3M |
| 2024-11-25 | 24.90 | 25.01 | 24.15 | 24.98 | 1.3M |
| 2024-11-22 | 26.18 | 26.18 | 24.56 | 24.63 | 2.9M |
| 2024-11-21 | 25.32 | 27.28 | 25.21 | 26.44 | 3.1M |
| 2024-11-20 | 25.45 | 25.78 | 25.17 | 25.50 | 1.7M |
| 2024-11-19 | 24.85 | 25.48 | 24.41 | 25.42 | 1.8M |
| 2024-11-18 | 25.55 | 25.70 | 24.25 | 24.49 | 2.3M |
| 2024-11-15 | 26.64 | 27.00 | 25.38 | 25.46 | 2.5M |
| 2024-11-14 | 26.98 | 28.00 | 26.66 | 26.80 | 3.0M |
| 2024-11-13 | 26.98 | 27.33 | 25.95 | 26.87 | 2.0M |
| 2024-11-12 | 27.81 | 27.90 | 26.62 | 26.95 | 3.5M |
| 2024-11-11 | 25.80 | 28.13 | 25.71 | 27.59 | 4.5M |
| 2024-11-08 | 25.51 | 26.30 | 25.31 | 25.70 | 2.3M |
| 2024-11-07 | 25.07 | 25.39 | 25.04 | 25.33 | 2.0M |
| 2024-11-06 | 25.51 | 25.80 | 25.00 | 25.24 | 2.2M |
| 2024-11-05 | 24.83 | 25.54 | 24.79 | 25.50 | 2.8M |
| 2024-11-04 | 25.00 | 25.30 | 24.58 | 24.67 | 2.7M |
| 2024-11-01 | 25.12 | 25.83 | 24.51 | 24.76 | 3.9M |
| 2024-10-31 | 24.59 | 24.85 | 23.91 | 24.55 | 2.2M |
| 2024-10-30 | 23.87 | 25.17 | 23.87 | 24.38 | 2.9M |
| 2024-10-29 | 25.33 | 25.50 | 23.80 | 23.80 | 4.1M |
| 2024-10-28 | 23.50 | 23.98 | 23.42 | 23.90 | 2.0M |
| 2024-10-25 | 23.13 | 23.56 | 22.85 | 23.44 | 2.0M |
| 2024-10-24 | 23.15 | 23.22 | 22.52 | 22.99 | 1.9M |
| 2024-10-23 | 22.88 | 23.70 | 22.68 | 23.26 | 2.6M |
| 2024-10-22 | 22.90 | 23.25 | 22.38 | 22.88 | 2.1M |
| 2024-10-21 | 22.10 | 23.23 | 22.10 | 22.90 | 3.6M |
| 2024-10-18 | 20.98 | 22.50 | 20.98 | 21.95 | 1.9M |
| 2024-10-17 | 20.90 | 21.47 | 20.90 | 21.03 | 1.1M |
| 2024-10-16 | 20.92 | 21.20 | 20.52 | 20.84 | 1.0M |
| 2024-10-15 | 21.70 | 21.80 | 20.92 | 20.92 | 1.1M |
| 2024-10-14 | 20.80 | 21.49 | 20.38 | 21.49 | 1.6M |
| 2024-10-11 | 22.25 | 22.25 | 20.41 | 20.58 | 1.8M |
| 2024-10-10 | 22.35 | 23.06 | 22.00 | 22.18 | 2.1M |
| 2024-10-09 | 23.79 | 23.93 | 22.02 | 22.28 | 3.4M |
| 2024-10-08 | 26.43 | 26.44 | 22.80 | 24.45 | 5.6M |
| 2024-09-30 | 19.90 | 22.16 | 19.90 | 22.04 | 3.3M |
| 2024-09-27 | 18.72 | 19.45 | 18.72 | 19.43 | 0.9M |
| 2024-09-26 | 18.00 | 18.66 | 18.00 | 18.61 | 0.9M |
| 2024-09-25 | 18.11 | 18.48 | 18.03 | 18.12 | 0.7M |
| 2024-09-24 | 17.42 | 18.04 | 17.21 | 18.00 | 0.7M |
| 2024-09-23 | 17.28 | 17.58 | 17.10 | 17.42 | 0.3M |
| 2024-09-20 | 17.50 | 17.56 | 17.21 | 17.38 | 0.4M |
| 2024-09-19 | 16.99 | 17.49 | 16.87 | 17.36 | 0.5M |
| 2024-09-18 | 17.20 | 17.20 | 16.45 | 16.94 | 0.7M |
| 2024-09-13 | 17.93 | 18.07 | 17.11 | 17.14 | 0.7M |
| 2024-09-12 | 18.14 | 18.31 | 17.80 | 17.88 | 0.3M |
| 2024-09-11 | 18.08 | 18.25 | 17.76 | 18.11 | 0.5M |
| 2024-09-10 | 17.94 | 18.29 | 17.63 | 18.19 | 0.4M |
| 2024-09-09 | 18.32 | 18.32 | 18.00 | 18.04 | 0.6M |
| 2024-09-06 | 18.70 | 18.70 | 18.31 | 18.33 | 0.5M |
| 2024-09-05 | 18.34 | 18.65 | 18.23 | 18.59 | 0.4M |
| 2024-09-04 | 18.66 | 18.66 | 18.30 | 18.34 | 0.5M |
| 2024-09-03 | 18.50 | 18.94 | 18.39 | 18.71 | 0.4M |
| 2024-09-02 | 18.91 | 18.97 | 18.49 | 18.50 | 0.7M |
| 2024-08-30 | 18.57 | 19.03 | 18.36 | 18.91 | 1.0M |
| 2024-08-29 | 18.20 | 18.64 | 18.10 | 18.47 | 0.5M |
| 2024-08-28 | 18.14 | 18.54 | 17.97 | 18.30 | 0.4M |
| 2024-08-27 | 18.40 | 18.49 | 18.03 | 18.14 | 0.3M |
| 2024-08-26 | 18.25 | 18.60 | 18.03 | 18.50 | 0.6M |
| 2024-08-23 | 18.20 | 18.38 | 17.76 | 18.14 | 0.6M |
| 2024-08-22 | 18.38 | 18.68 | 18.24 | 18.31 | 0.5M |
| 2024-08-21 | 18.45 | 18.85 | 18.39 | 18.44 | 0.4M |
| 2024-08-20 | 18.75 | 19.06 | 18.47 | 18.51 | 0.6M |
| 2024-08-19 | 19.50 | 19.50 | 18.72 | 18.75 | 0.9M |
| 2024-08-16 | 19.07 | 19.80 | 18.91 | 19.31 | 1.0M |
| 2024-08-15 | 18.79 | 19.24 | 18.60 | 18.96 | 0.7M |
| 2024-08-14 | 19.02 | 19.25 | 18.88 | 18.90 | 0.6M |
| 2024-08-13 | 18.61 | 19.29 | 18.50 | 19.02 | 0.8M |
| 2024-08-12 | 19.39 | 19.39 | 18.50 | 18.72 | 2.2M |
| 2024-08-09 | 19.90 | 20.45 | 19.83 | 20.31 | 1.4M |
| 2024-08-08 | 19.94 | 19.94 | 19.16 | 19.80 | 0.8M |
| 2024-08-07 | 19.32 | 20.28 | 19.31 | 19.85 | 1.0M |
| 2024-08-06 | 19.25 | 19.46 | 18.92 | 19.40 | 0.8M |
| 2024-08-05 | 20.24 | 20.43 | 18.85 | 18.92 | 1.4M |
| 2024-08-02 | 20.91 | 21.14 | 20.31 | 20.43 | 1.0M |
| 2024-08-01 | 21.02 | 21.28 | 20.91 | 21.04 | 1.2M |
| 2024-07-31 | 20.31 | 21.06 | 20.12 | 21.04 | 1.2M |
| 2024-07-30 | 20.12 | 20.48 | 19.91 | 20.42 | 0.9M |
| 2024-07-29 | 19.94 | 20.33 | 19.52 | 20.13 | 1.1M |
| 2024-07-26 | 19.67 | 19.97 | 19.57 | 19.83 | 0.9M |
| 2024-07-25 | 19.69 | 19.94 | 19.30 | 19.55 | 0.9M |
| 2024-07-24 | 20.25 | 20.60 | 19.70 | 19.73 | 1.1M |
| 2024-07-23 | 21.03 | 21.16 | 20.20 | 20.25 | 1.4M |
| 2024-07-22 | 21.97 | 21.99 | 21.11 | 21.16 | 2.0M |
| 2024-07-19 | 20.81 | 22.75 | 20.58 | 21.84 | 3.0M |
| 2024-07-18 | 21.18 | 21.18 | 20.28 | 20.75 | 1.1M |
| 2024-07-17 | 21.78 | 22.24 | 21.17 | 21.18 | 1.6M |
| 2024-07-16 | 20.95 | 22.14 | 20.88 | 21.91 | 1.9M |
| 2024-07-15 | 21.30 | 21.80 | 20.64 | 21.08 | 1.5M |
| 2024-07-12 | 20.64 | 21.57 | 20.53 | 21.26 | 1.5M |
| 2024-07-11 | 20.41 | 20.80 | 20.22 | 20.62 | 1.0M |
| 2024-07-10 | 19.85 | 20.23 | 19.76 | 20.00 | 0.7M |
| 2024-07-09 | 19.00 | 20.04 | 18.65 | 19.96 | 1.1M |
| 2024-07-08 | 19.60 | 19.60 | 18.74 | 18.90 | 0.8M |
| 2024-07-05 | 19.11 | 19.37 | 18.64 | 19.13 | 0.7M |
| 2024-07-04 | 20.10 | 20.11 | 18.90 | 19.00 | 0.8M |
| 2024-07-03 | 20.10 | 20.54 | 19.73 | 19.87 | 1.0M |
| 2024-07-02 | 19.80 | 20.15 | 19.69 | 19.99 | 0.8M |
| 2024-07-01 | 20.59 | 20.59 | 19.50 | 19.80 | 1.4M |
| 2024-06-28 | 20.46 | 21.15 | 20.29 | 20.69 | 1.2M |
| 2024-06-27 | 20.80 | 21.25 | 20.35 | 20.46 | 1.2M |
| 2024-06-26 | 19.65 | 20.76 | 19.29 | 20.68 | 1.1M |
| 2024-06-25 | 20.12 | 20.35 | 19.50 | 19.58 | 1.0M |
| 2024-06-24 | 21.32 | 21.48 | 19.92 | 19.99 | 2.0M |
| 2024-06-21 | 21.75 | 21.99 | 20.78 | 21.45 | 1.9M |
| 2024-06-20 | 21.86 | 22.88 | 21.60 | 22.00 | 2.9M |
| 2024-06-19 | 21.36 | 22.04 | 21.18 | 21.73 | 1.7M |
| 2024-06-18 | 21.02 | 21.65 | 20.68 | 21.46 | 1.4M |
| 2024-06-17 | 20.49 | 21.23 | 20.12 | 21.09 | 1.4M |
| 2024-06-14 | 21.03 | 21.20 | 20.36 | 20.57 | 1.3M |
| 2024-06-13 | 19.90 | 21.36 | 19.77 | 21.24 | 1.7M |
| 2024-06-12 | 19.82 | 20.26 | 19.58 | 19.82 | 0.7M |
| 2024-06-11 | 19.02 | 19.77 | 18.39 | 19.70 | 1.0M |
| 2024-06-07 | 18.44 | 19.18 | 18.36 | 19.02 | 1.0M |
| 2024-06-06 | 19.39 | 19.80 | 18.10 | 18.33 | 1.2M |
| 2024-06-05 | 19.61 | 20.03 | 19.32 | 19.39 | 0.8M |
| 2024-06-04 | 21.15 | 21.32 | 19.42 | 19.70 | 1.9M |
| 2024-06-03 | 21.07 | 22.16 | 20.88 | 21.39 | 1.6M |
| 2024-05-31 | 20.66 | 21.36 | 20.66 | 21.01 | 0.7M |
| 2024-05-30 | 20.77 | 21.11 | 20.39 | 20.90 | 0.5M |
| 2024-05-29 | 20.84 | 21.30 | 20.63 | 20.90 | 0.6M |
| 2024-05-28 | 20.91 | 21.39 | 20.57 | 20.84 | 0.7M |
| 2024-05-27 | 20.99 | 21.20 | 20.32 | 20.89 | 0.8M |
| 2024-05-24 | 21.21 | 21.47 | 20.82 | 20.88 | 0.7M |
| 2024-05-23 | 21.99 | 22.16 | 21.18 | 21.26 | 1.2M |
| 2024-05-22 | 21.75 | 22.07 | 21.61 | 21.98 | 0.6M |
| 2024-05-21 | 22.12 | 22.38 | 21.70 | 21.73 | 0.9M |
| 2024-05-20 | 21.63 | 22.18 | 21.56 | 22.12 | 1.1M |
| 2024-05-17 | 21.23 | 21.85 | 21.02 | 21.68 | 1.1M |
| 2024-05-16 | 21.10 | 21.59 | 20.80 | 21.16 | 1.0M |
| 2024-05-15 | 21.43 | 21.58 | 20.93 | 21.15 | 0.6M |
| 2024-05-14 | 21.33 | 21.73 | 21.24 | 21.30 | 0.6M |
| 2024-05-13 | 21.75 | 21.76 | 20.75 | 21.20 | 0.9M |
| 2024-05-10 | 22.15 | 22.16 | 21.61 | 21.88 | 0.9M |
| 2024-05-09 | 21.95 | 22.48 | 21.71 | 22.02 | 1.0M |
| 2024-05-08 | 22.47 | 22.60 | 21.40 | 21.82 | 1.6M |
| 2024-05-07 | 22.26 | 22.75 | 21.79 | 22.48 | 2.4M |
| 2024-05-06 | 21.42 | 22.58 | 21.41 | 22.48 | 2.1M |
| 2024-04-30 | 21.26 | 22.36 | 20.99 | 21.29 | 2.0M |
| 2024-04-29 | 20.19 | 21.80 | 19.50 | 21.18 | 2.3M |
| 2024-04-26 | 18.93 | 19.13 | 18.39 | 18.95 | 0.9M |
| 2024-04-25 | 18.40 | 19.29 | 18.23 | 18.82 | 1.1M |
| 2024-04-24 | 17.54 | 18.35 | 17.54 | 18.35 | 0.8M |
| 2024-04-23 | 17.05 | 17.63 | 16.85 | 17.44 | 0.7M |
| 2024-04-22 | 16.79 | 17.17 | 16.27 | 16.95 | 0.6M |
| 2024-04-19 | 17.53 | 17.59 | 16.75 | 16.84 | 0.8M |
| 2024-04-18 | 17.56 | 17.98 | 17.16 | 17.44 | 0.9M |
| 2024-04-17 | 16.20 | 17.77 | 16.20 | 17.36 | 1.1M |
| 2024-04-16 | 18.14 | 18.14 | 16.07 | 16.10 | 1.2M |
| 2024-04-15 | 19.68 | 20.00 | 17.60 | 18.32 | 1.3M |
| 2024-04-12 | 20.27 | 20.57 | 19.86 | 19.90 | 0.4M |
| 2024-04-11 | 20.30 | 20.50 | 19.81 | 20.35 | 0.4M |
| 2024-04-10 | 20.95 | 20.95 | 20.15 | 20.37 | 0.5M |
| 2024-04-09 | 20.62 | 21.01 | 20.16 | 20.92 | 0.9M |
| 2024-04-08 | 21.42 | 21.43 | 20.36 | 20.60 | 1.2M |
| 2024-04-03 | 21.97 | 22.01 | 20.94 | 21.55 | 0.9M |
| 2024-04-02 | 21.89 | 22.04 | 21.52 | 21.94 | 0.7M |
| 2024-04-01 | 21.08 | 21.97 | 21.08 | 21.92 | 1.1M |
| 2024-03-29 | 21.39 | 21.50 | 20.55 | 21.00 | 0.8M |
| 2024-03-28 | 20.05 | 21.37 | 19.96 | 21.05 | 1.1M |
| 2024-03-27 | 21.46 | 21.46 | 20.08 | 20.08 | 0.9M |
| 2024-03-26 | 21.00 | 21.55 | 20.67 | 21.33 | 1.1M |
| 2024-03-25 | 21.90 | 22.26 | 20.79 | 20.79 | 1.3M |
| 2024-03-22 | 22.91 | 23.11 | 21.89 | 22.00 | 1.5M |
| 2024-03-21 | 23.13 | 23.50 | 22.40 | 23.00 | 1.5M |
| 2024-03-20 | 23.25 | 23.88 | 22.91 | 23.28 | 1.7M |
| 2024-03-19 | 22.23 | 24.98 | 21.70 | 23.04 | 2.7M |
| 2024-03-18 | 21.30 | 22.38 | 21.18 | 22.16 | 1.5M |
| 2024-03-15 | 20.74 | 21.10 | 20.50 | 21.08 | 0.9M |
| 2024-03-14 | 21.52 | 21.58 | 20.32 | 20.71 | 0.9M |
| 2024-03-13 | 21.04 | 21.61 | 20.80 | 21.39 | 0.8M |
| 2024-03-12 | 20.56 | 21.03 | 20.32 | 20.98 | 0.8M |
| 2024-03-11 | 19.99 | 20.50 | 19.70 | 20.44 | 0.6M |
| 2024-03-08 | 19.74 | 20.19 | 19.50 | 20.14 | 0.8M |
| 2024-03-07 | 19.96 | 20.30 | 19.39 | 19.70 | 0.9M |
| 2024-03-06 | 20.03 | 20.18 | 19.28 | 19.84 | 1.0M |
| 2024-03-05 | 20.65 | 20.69 | 19.80 | 19.91 | 1.0M |
| 2024-03-04 | 21.12 | 21.38 | 20.15 | 20.70 | 1.1M |
| 2024-03-01 | 20.44 | 21.13 | 20.43 | 20.99 | 1.0M |
| 2024-02-29 | 19.12 | 20.52 | 19.01 | 20.46 | 1.2M |
| 2024-02-28 | 22.89 | 22.93 | 19.55 | 19.55 | 1.9M |
| 2024-02-27 | 21.21 | 22.05 | 20.81 | 22.04 | 0.9M |
| 2024-02-26 | 20.30 | 22.06 | 20.24 | 21.11 | 1.6M |
| 2024-02-23 | 19.64 | 20.32 | 19.45 | 20.32 | 1.0M |
| 2024-02-22 | 18.98 | 19.58 | 18.98 | 19.57 | 0.8M |
| 2024-02-21 | 18.37 | 19.40 | 18.00 | 19.05 | 1.1M |
| 2024-02-20 | 18.00 | 18.61 | 17.83 | 18.37 | 0.8M |
| 2024-02-19 | 17.11 | 18.50 | 17.11 | 18.00 | 1.3M |
| 2024-02-08 | 15.02 | 17.54 | 15.02 | 17.14 | 1.4M |
| 2024-02-07 | 16.36 | 16.36 | 14.31 | 14.75 | 1.3M |
| 2024-02-06 | 15.81 | 17.12 | 14.34 | 16.30 | 1.0M |
| 2024-02-05 | 18.81 | 18.94 | 15.90 | 16.02 | 1.5M |
| 2024-02-02 | 21.03 | 21.33 | 18.31 | 19.21 | 1.3M |
| 2024-02-01 | 21.25 | 21.61 | 20.88 | 20.98 | 0.7M |
| 2024-01-31 | 22.66 | 22.88 | 21.00 | 21.00 | 0.8M |
| 2024-01-30 | 24.72 | 24.72 | 22.75 | 22.75 | 1.1M |
| 2024-01-29 | 25.70 | 27.99 | 24.43 | 24.87 | 1.5M |
| 2024-01-26 | 25.30 | 25.66 | 24.99 | 25.03 | 0.6M |
| 2024-01-25 | 25.47 | 25.47 | 24.51 | 25.30 | 0.5M |
| 2024-01-24 | 25.00 | 25.00 | 23.51 | 24.57 | 0.4M |
| 2024-01-23 | 24.48 | 24.80 | 23.90 | 24.57 | 0.5M |
| 2024-01-22 | 26.45 | 26.66 | 24.30 | 24.48 | 0.7M |
| 2024-01-19 | 27.06 | 27.22 | 26.60 | 26.61 | 0.3M |
| 2024-01-18 | 26.75 | 26.95 | 26.08 | 26.90 | 0.8M |
| 2024-01-17 | 28.00 | 28.00 | 26.75 | 26.75 | 0.5M |
| 2024-01-16 | 28.01 | 28.19 | 27.63 | 27.92 | 0.5M |
| 2024-01-15 | 27.92 | 28.25 | 27.55 | 28.14 | 0.5M |
| 2024-01-12 | 28.32 | 28.54 | 27.87 | 28.08 | 0.5M |
| 2024-01-11 | 27.60 | 28.40 | 27.60 | 28.32 | 0.3M |
| 2024-01-10 | 28.22 | 28.40 | 27.50 | 27.60 | 0.5M |
| 2024-01-09 | 29.00 | 29.60 | 28.00 | 28.30 | 0.9M |
| 2024-01-08 | 30.00 | 30.00 | 28.84 | 29.00 | 1.1M |
| 2024-01-05 | 29.51 | 30.40 | 29.10 | 29.37 | 1.2M |
| 2024-01-04 | 30.08 | 30.29 | 29.50 | 29.60 | 0.6M |
| 2024-01-03 | 30.81 | 31.13 | 30.03 | 30.24 | 0.7M |
| 2024-01-02 | 31.08 | 31.50 | 30.61 | 30.94 | 0.9M |