24.72
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.83 | 24.11 | 22.80 | 22.81 | 4.5M |
| 2024-12-30 | 22.96 | 24.00 | 22.60 | 23.83 | 6.0M |
| 2024-12-27 | 23.55 | 23.55 | 22.80 | 22.85 | 3.5M |
| 2024-12-26 | 22.47 | 23.77 | 22.26 | 23.54 | 3.7M |
| 2024-12-25 | 22.81 | 22.89 | 21.89 | 22.54 | 3.1M |
| 2024-12-24 | 22.80 | 23.03 | 22.32 | 22.80 | 2.4M |
| 2024-12-23 | 24.08 | 24.30 | 22.70 | 22.70 | 4.5M |
| 2024-12-20 | 22.71 | 24.60 | 22.60 | 23.83 | 7.8M |
| 2024-12-19 | 22.00 | 22.76 | 21.88 | 22.72 | 2.9M |
| 2024-12-18 | 22.43 | 22.76 | 21.91 | 22.36 | 4.8M |
| 2024-12-17 | 23.35 | 23.35 | 22.41 | 22.41 | 6.4M |
| 2024-12-16 | 24.00 | 24.07 | 22.94 | 23.24 | 6.1M |
| 2024-12-13 | 24.60 | 24.69 | 24.08 | 24.09 | 3.4M |
| 2024-12-12 | 25.33 | 25.45 | 24.03 | 24.83 | 6.6M |
| 2024-12-11 | 25.11 | 26.12 | 24.65 | 25.33 | 5.4M |
| 2024-12-10 | 25.20 | 26.47 | 24.75 | 25.13 | 6.7M |
| 2024-12-09 | 24.54 | 24.98 | 24.07 | 24.55 | 3.3M |
| 2024-12-06 | 25.10 | 25.45 | 24.30 | 24.54 | 3.9M |
| 2024-12-05 | 24.25 | 25.26 | 24.07 | 24.95 | 2.8M |
| 2024-12-04 | 25.08 | 25.37 | 24.00 | 24.25 | 4.9M |
| 2024-12-03 | 25.98 | 26.00 | 25.05 | 25.36 | 4.2M |
| 2024-12-02 | 24.42 | 26.68 | 24.12 | 25.75 | 8.7M |
| 2024-11-29 | 23.52 | 24.54 | 23.06 | 24.42 | 5.4M |
| 2024-11-28 | 24.56 | 24.74 | 23.25 | 23.70 | 8.6M |
| 2024-11-27 | 24.16 | 25.26 | 22.85 | 24.63 | 6.9M |
| 2024-11-26 | 26.00 | 26.21 | 24.35 | 24.35 | 5.7M |
| 2024-11-25 | 26.00 | 26.80 | 24.90 | 26.26 | 7.6M |
| 2024-11-22 | 25.36 | 26.94 | 24.88 | 25.85 | 11.1M |
| 2024-11-21 | 25.51 | 26.27 | 24.66 | 25.11 | 7.2M |
| 2024-11-20 | 26.70 | 26.81 | 25.10 | 25.70 | 8.5M |
| 2024-11-19 | 26.00 | 26.95 | 25.45 | 26.68 | 6.8M |
| 2024-11-18 | 26.57 | 26.78 | 24.75 | 25.78 | 8.1M |
| 2024-11-15 | 27.68 | 28.50 | 26.18 | 26.69 | 11.1M |
| 2024-11-14 | 29.00 | 29.00 | 27.00 | 27.43 | 10.4M |
| 2024-11-13 | 25.22 | 28.30 | 24.85 | 28.30 | 16.2M |
| 2024-11-12 | 25.50 | 26.16 | 24.80 | 25.37 | 11.3M |
| 2024-11-11 | 23.90 | 25.65 | 23.90 | 25.51 | 13.6M |
| 2024-11-08 | 22.99 | 25.08 | 22.99 | 23.77 | 12.5M |
| 2024-11-07 | 22.15 | 22.75 | 21.87 | 22.72 | 4.9M |
| 2024-11-06 | 23.00 | 23.30 | 22.00 | 22.41 | 6.8M |
| 2024-11-05 | 22.20 | 23.25 | 21.91 | 22.68 | 6.7M |
| 2024-11-04 | 21.42 | 22.68 | 21.11 | 22.20 | 6.8M |
| 2024-11-01 | 22.99 | 23.10 | 21.05 | 21.42 | 11.5M |
| 2024-10-31 | 24.10 | 24.24 | 22.89 | 23.02 | 9.2M |
| 2024-10-30 | 22.60 | 24.00 | 22.48 | 23.52 | 7.8M |
| 2024-10-29 | 22.88 | 24.02 | 22.60 | 22.84 | 10.6M |
| 2024-10-28 | 23.78 | 24.25 | 22.16 | 22.66 | 9.1M |
| 2024-10-25 | 22.64 | 24.24 | 22.64 | 23.41 | 13.8M |
| 2024-10-24 | 22.50 | 22.78 | 21.71 | 22.18 | 8.8M |
| 2024-10-23 | 24.05 | 24.50 | 22.50 | 23.03 | 18.6M |
| 2024-10-22 | 24.17 | 27.40 | 22.70 | 25.28 | 31.0M |
| 2024-10-21 | 25.15 | 26.38 | 23.70 | 24.40 | 18.8M |
| 2024-10-18 | 22.20 | 25.90 | 21.93 | 25.15 | 15.4M |
| 2024-10-17 | 22.05 | 23.48 | 21.71 | 22.21 | 11.2M |
| 2024-10-16 | 21.50 | 22.85 | 21.00 | 21.72 | 9.5M |
| 2024-10-15 | 21.32 | 24.84 | 20.77 | 22.10 | 22.6M |
| 2024-10-14 | 18.11 | 20.90 | 17.77 | 20.70 | 9.1M |
| 2024-10-11 | 18.64 | 18.81 | 17.41 | 18.11 | 5.6M |
| 2024-10-10 | 19.47 | 20.18 | 18.80 | 18.84 | 6.1M |
| 2024-10-09 | 20.50 | 21.40 | 18.58 | 19.38 | 10.6M |
| 2024-10-08 | 23.10 | 23.10 | 19.71 | 21.87 | 14.3M |
| 2024-09-30 | 17.53 | 19.73 | 16.81 | 19.25 | 10.5M |
| 2024-09-27 | 15.48 | 16.83 | 15.45 | 16.46 | 3.7M |
| 2024-09-26 | 14.53 | 15.39 | 14.45 | 15.26 | 3.3M |
| 2024-09-25 | 14.54 | 15.07 | 14.40 | 14.58 | 4.2M |
| 2024-09-24 | 13.48 | 14.33 | 13.35 | 14.30 | 4.0M |
| 2024-09-23 | 13.33 | 13.68 | 13.19 | 13.40 | 2.0M |
| 2024-09-20 | 13.55 | 13.65 | 13.16 | 13.35 | 2.3M |
| 2024-09-19 | 13.60 | 14.01 | 13.35 | 13.55 | 2.2M |
| 2024-09-18 | 13.50 | 13.66 | 13.16 | 13.53 | 2.7M |
| 2024-09-13 | 14.00 | 14.15 | 13.50 | 13.52 | 3.5M |
| 2024-09-12 | 14.27 | 14.50 | 14.05 | 14.06 | 1.9M |
| 2024-09-11 | 14.45 | 14.50 | 14.16 | 14.23 | 1.9M |
| 2024-09-10 | 14.16 | 14.54 | 14.01 | 14.43 | 2.2M |
| 2024-09-09 | 14.12 | 14.48 | 14.00 | 14.18 | 2.1M |
| 2024-09-06 | 14.88 | 14.97 | 14.14 | 14.17 | 3.0M |
| 2024-09-05 | 14.90 | 15.31 | 14.65 | 14.88 | 3.9M |
| 2024-09-04 | 14.91 | 15.28 | 14.47 | 15.20 | 3.7M |
| 2024-09-03 | 14.40 | 15.03 | 14.40 | 14.68 | 3.3M |
| 2024-09-02 | 15.50 | 15.60 | 14.46 | 14.48 | 4.2M |
| 2024-08-30 | 15.65 | 15.98 | 15.14 | 15.57 | 4.0M |
| 2024-08-29 | 14.77 | 15.31 | 14.72 | 15.20 | 2.7M |
| 2024-08-28 | 14.99 | 15.07 | 14.62 | 14.86 | 2.6M |
| 2024-08-27 | 15.09 | 15.28 | 14.80 | 14.90 | 3.2M |
| 2024-08-26 | 14.95 | 15.19 | 14.55 | 15.17 | 4.6M |
| 2024-08-23 | 15.50 | 15.50 | 14.72 | 14.80 | 8.5M |
| 2024-08-22 | 16.55 | 16.81 | 16.34 | 16.36 | 1.9M |
| 2024-08-21 | 16.33 | 16.78 | 16.31 | 16.52 | 2.1M |
| 2024-08-20 | 16.79 | 16.84 | 16.22 | 16.38 | 2.9M |
| 2024-08-19 | 17.29 | 17.45 | 16.69 | 16.72 | 3.5M |
| 2024-08-16 | 17.68 | 17.77 | 17.21 | 17.30 | 3.5M |
| 2024-08-15 | 17.73 | 18.07 | 17.34 | 17.50 | 3.8M |
| 2024-08-14 | 18.51 | 18.51 | 17.64 | 17.82 | 2.4M |
| 2024-08-13 | 18.49 | 18.50 | 17.95 | 18.39 | 1.3M |
| 2024-08-12 | 17.97 | 18.72 | 17.96 | 18.19 | 1.6M |
| 2024-08-09 | 18.27 | 19.10 | 18.17 | 18.27 | 1.8M |
| 2024-08-08 | 18.47 | 18.86 | 18.12 | 18.60 | 1.4M |
| 2024-08-07 | 18.92 | 19.18 | 18.49 | 18.58 | 1.3M |
| 2024-08-06 | 18.84 | 18.99 | 18.34 | 18.75 | 2.5M |
| 2024-08-05 | 18.84 | 19.35 | 18.12 | 18.12 | 2.0M |
| 2024-08-02 | 19.66 | 19.89 | 19.02 | 19.09 | 1.6M |
| 2024-08-01 | 20.00 | 20.46 | 19.41 | 19.85 | 2.2M |
| 2024-07-31 | 18.69 | 20.19 | 18.36 | 20.05 | 2.9M |
| 2024-07-30 | 18.74 | 18.86 | 18.36 | 18.53 | 1.4M |
| 2024-07-29 | 19.24 | 19.29 | 18.51 | 18.80 | 2.1M |
| 2024-07-26 | 18.87 | 19.70 | 18.82 | 19.18 | 2.4M |
| 2024-07-25 | 18.72 | 19.33 | 18.58 | 18.80 | 1.5M |
| 2024-07-24 | 19.80 | 19.97 | 18.86 | 18.96 | 2.0M |
| 2024-07-23 | 20.87 | 21.05 | 19.76 | 19.79 | 2.4M |
| 2024-07-22 | 21.16 | 21.16 | 20.46 | 20.87 | 1.5M |
| 2024-07-19 | 20.36 | 21.28 | 20.14 | 20.79 | 1.5M |
| 2024-07-18 | 20.46 | 20.65 | 19.61 | 20.38 | 2.6M |
| 2024-07-17 | 21.20 | 21.20 | 20.69 | 20.69 | 1.9M |
| 2024-07-16 | 21.11 | 21.31 | 20.70 | 21.18 | 1.2M |
| 2024-07-15 | 22.17 | 22.17 | 20.71 | 21.07 | 2.0M |
| 2024-07-12 | 21.99 | 22.45 | 21.70 | 22.15 | 1.8M |
| 2024-07-11 | 21.70 | 22.16 | 21.45 | 22.03 | 2.4M |
| 2024-07-10 | 21.00 | 21.88 | 20.92 | 21.35 | 1.9M |
| 2024-07-09 | 20.77 | 21.76 | 20.50 | 21.33 | 2.9M |
| 2024-07-08 | 21.09 | 21.17 | 20.56 | 20.61 | 1.4M |
| 2024-07-05 | 20.85 | 21.50 | 20.36 | 21.27 | 2.1M |
| 2024-07-04 | 21.39 | 21.56 | 20.69 | 20.79 | 1.8M |
| 2024-07-03 | 21.50 | 22.02 | 20.77 | 21.39 | 3.1M |
| 2024-07-02 | 22.83 | 23.04 | 21.68 | 21.98 | 3.0M |
| 2024-07-01 | 23.70 | 23.99 | 22.85 | 23.01 | 2.4M |
| 2024-06-28 | 23.35 | 24.47 | 23.10 | 23.46 | 2.9M |
| 2024-06-27 | 24.30 | 24.80 | 23.41 | 23.50 | 2.3M |
| 2024-06-26 | 23.03 | 24.63 | 22.89 | 24.38 | 2.8M |
| 2024-06-25 | 24.12 | 24.32 | 22.80 | 23.20 | 3.8M |
| 2024-06-24 | 25.89 | 26.04 | 23.81 | 24.12 | 3.0M |
| 2024-06-21 | 25.58 | 26.05 | 25.31 | 25.89 | 1.3M |
| 2024-06-20 | 25.60 | 26.48 | 25.42 | 25.75 | 2.0M |
| 2024-06-19 | 26.35 | 26.60 | 25.65 | 26.01 | 1.4M |
| 2024-06-18 | 26.80 | 26.80 | 25.51 | 26.36 | 3.0M |
| 2024-06-17 | 25.45 | 26.45 | 25.28 | 26.12 | 1.9M |
| 2024-06-14 | 25.39 | 25.93 | 24.83 | 25.57 | 2.6M |
| 2024-06-13 | 25.34 | 26.50 | 25.22 | 25.56 | 2.2M |
| 2024-06-12 | 25.36 | 25.58 | 24.97 | 25.20 | 2.6M |
| 2024-06-11 | 23.73 | 25.30 | 23.25 | 25.16 | 3.6M |
| 2024-06-07 | 23.88 | 24.65 | 23.72 | 24.22 | 3.0M |
| 2024-06-06 | 24.79 | 25.21 | 23.79 | 24.20 | 4.4M |
| 2024-06-05 | 25.61 | 25.91 | 24.86 | 24.95 | 3.3M |
| 2024-06-04 | 25.95 | 25.98 | 25.09 | 25.69 | 3.6M |
| 2024-06-03 | 26.99 | 27.23 | 25.54 | 25.88 | 4.6M |
| 2024-05-31 | 27.15 | 27.66 | 26.91 | 26.99 | 2.0M |
| 2024-05-30 | 27.14 | 27.71 | 26.81 | 27.19 | 2.6M |
| 2024-05-29 | 27.57 | 28.14 | 26.99 | 27.54 | 3.6M |
| 2024-05-28 | 26.64 | 29.71 | 26.09 | 27.86 | 8.0M |
| 2024-05-27 | 25.89 | 26.79 | 25.37 | 26.61 | 3.3M |
| 2024-05-24 | 26.43 | 26.75 | 25.90 | 25.93 | 2.4M |
| 2024-05-23 | 26.60 | 27.06 | 26.16 | 26.66 | 2.8M |
| 2024-05-22 | 26.91 | 27.30 | 26.15 | 27.14 | 5.2M |
| 2024-05-21 | 25.36 | 27.51 | 25.36 | 27.11 | 6.9M |
| 2024-05-20 | 24.29 | 25.71 | 24.29 | 25.43 | 4.0M |
| 2024-05-17 | 24.04 | 24.41 | 23.57 | 24.32 | 2.0M |
| 2024-05-16 | 23.34 | 24.21 | 23.34 | 24.04 | 2.8M |
| 2024-05-15 | 23.06 | 24.11 | 23.06 | 23.36 | 1.5M |
| 2024-05-14 | 23.18 | 23.64 | 22.69 | 23.34 | 1.4M |
| 2024-05-13 | 23.47 | 23.71 | 22.90 | 23.07 | 3.3M |
| 2024-05-10 | 24.79 | 25.10 | 23.82 | 23.98 | 2.4M |
| 2024-05-09 | 24.44 | 25.24 | 24.21 | 25.04 | 1.5M |
| 2024-05-08 | 25.41 | 25.41 | 24.53 | 24.69 | 2.9M |
| 2024-05-07 | 23.87 | 25.35 | 23.69 | 25.16 | 4.0M |
| 2024-05-06 | 23.25 | 23.94 | 23.21 | 23.71 | 3.4M |
| 2024-04-30 | 23.24 | 23.61 | 22.90 | 22.99 | 3.4M |
| 2024-04-29 | 23.49 | 23.93 | 23.01 | 23.24 | 4.1M |
| 2024-04-26 | 23.03 | 23.93 | 22.71 | 22.96 | 4.2M |
| 2024-04-25 | 22.38 | 23.46 | 22.24 | 22.82 | 2.9M |
| 2024-04-24 | 21.14 | 22.50 | 21.10 | 22.50 | 3.2M |
| 2024-04-23 | 21.55 | 22.09 | 21.09 | 21.21 | 1.8M |
| 2024-04-22 | 21.43 | 21.99 | 20.54 | 21.45 | 2.2M |
| 2024-04-19 | 21.01 | 22.09 | 20.87 | 21.34 | 2.8M |
| 2024-04-18 | 21.57 | 21.74 | 20.62 | 21.07 | 2.0M |
| 2024-04-17 | 19.92 | 21.34 | 19.89 | 21.19 | 4.5M |
| 2024-04-16 | 21.12 | 21.19 | 19.38 | 19.57 | 3.1M |
| 2024-04-15 | 21.06 | 21.43 | 20.36 | 21.11 | 3.1M |
| 2024-04-12 | 21.21 | 21.79 | 21.11 | 21.20 | 2.7M |
| 2024-04-11 | 21.46 | 22.04 | 20.79 | 20.92 | 4.2M |
| 2024-04-10 | 22.62 | 22.62 | 21.49 | 21.79 | 3.0M |
| 2024-04-09 | 22.39 | 23.09 | 21.96 | 22.51 | 2.6M |
| 2024-04-08 | 23.11 | 23.14 | 22.37 | 22.39 | 3.2M |
| 2024-04-03 | 23.93 | 24.06 | 22.87 | 23.11 | 3.0M |
| 2024-04-02 | 25.05 | 25.63 | 23.97 | 24.19 | 2.9M |
| 2024-04-01 | 24.44 | 26.04 | 23.79 | 25.12 | 4.4M |
| 2024-03-29 | 23.81 | 24.28 | 23.30 | 24.07 | 1.9M |
| 2024-03-28 | 23.46 | 24.46 | 23.35 | 24.09 | 2.5M |
| 2024-03-27 | 24.64 | 24.68 | 23.29 | 23.36 | 3.2M |
| 2024-03-26 | 24.86 | 25.21 | 24.29 | 24.68 | 2.3M |
| 2024-03-25 | 26.41 | 26.69 | 25.04 | 25.22 | 2.9M |
| 2024-03-22 | 27.34 | 27.34 | 26.21 | 26.54 | 1.7M |
| 2024-03-21 | 27.01 | 27.50 | 26.44 | 26.79 | 1.9M |
| 2024-03-20 | 27.50 | 27.56 | 26.64 | 27.24 | 2.6M |
| 2024-03-19 | 27.84 | 27.86 | 27.01 | 27.56 | 2.0M |
| 2024-03-18 | 27.23 | 28.77 | 26.86 | 28.00 | 2.8M |
| 2024-03-15 | 25.85 | 27.45 | 25.30 | 27.23 | 2.8M |
| 2024-03-14 | 26.31 | 26.33 | 25.06 | 25.84 | 2.2M |
| 2024-03-13 | 25.39 | 26.71 | 25.39 | 26.24 | 1.7M |
| 2024-03-12 | 26.07 | 26.42 | 25.44 | 25.63 | 1.9M |
| 2024-03-11 | 24.90 | 26.22 | 24.37 | 25.83 | 3.1M |
| 2024-03-08 | 22.89 | 25.19 | 22.89 | 24.92 | 3.1M |
| 2024-03-07 | 24.36 | 24.76 | 23.03 | 23.14 | 3.1M |
| 2024-03-06 | 24.96 | 25.29 | 23.79 | 24.21 | 4.4M |
| 2024-03-05 | 25.36 | 26.01 | 24.64 | 24.79 | 1.9M |
| 2024-03-04 | 25.14 | 26.39 | 24.74 | 25.91 | 3.4M |
| 2024-03-01 | 24.31 | 25.28 | 23.64 | 25.04 | 3.2M |
| 2024-02-29 | 23.57 | 24.49 | 22.86 | 24.07 | 3.1M |
| 2024-02-28 | 25.20 | 26.26 | 23.22 | 23.34 | 4.7M |
| 2024-02-27 | 23.57 | 25.56 | 23.42 | 25.41 | 4.1M |
| 2024-02-26 | 22.76 | 24.86 | 22.76 | 23.81 | 5.5M |
| 2024-02-23 | 21.44 | 23.10 | 21.24 | 22.77 | 3.4M |
| 2024-02-22 | 21.36 | 21.92 | 21.20 | 21.54 | 2.4M |
| 2024-02-21 | 20.29 | 22.21 | 19.92 | 21.54 | 4.2M |
| 2024-02-20 | 20.71 | 20.91 | 19.86 | 20.68 | 4.5M |
| 2024-02-19 | 22.07 | 23.30 | 20.25 | 21.04 | 5.0M |
| 2024-02-08 | 18.52 | 22.14 | 17.61 | 21.89 | 5.8M |
| 2024-02-07 | 19.20 | 19.82 | 17.62 | 18.45 | 8.2M |
| 2024-02-06 | 16.64 | 19.29 | 15.57 | 18.27 | 6.4M |
| 2024-02-05 | 19.32 | 19.57 | 15.76 | 16.59 | 7.4M |
| 2024-02-02 | 21.06 | 21.06 | 18.54 | 19.32 | 4.6M |
| 2024-02-01 | 22.34 | 22.34 | 20.57 | 20.83 | 4.2M |
| 2024-01-31 | 22.56 | 23.12 | 21.07 | 21.73 | 4.1M |
| 2024-01-30 | 22.79 | 23.12 | 22.28 | 22.64 | 2.5M |
| 2024-01-29 | 23.76 | 23.76 | 22.74 | 22.84 | 2.3M |
| 2024-01-26 | 24.46 | 24.86 | 23.43 | 23.44 | 2.6M |
| 2024-01-25 | 24.16 | 25.11 | 23.78 | 24.60 | 3.3M |
| 2024-01-24 | 24.34 | 25.00 | 23.48 | 24.15 | 2.5M |
| 2024-01-23 | 24.64 | 25.00 | 24.16 | 24.83 | 2.6M |
| 2024-01-22 | 26.98 | 27.13 | 24.29 | 24.75 | 3.6M |
| 2024-01-19 | 26.91 | 27.43 | 26.46 | 26.70 | 1.3M |
| 2024-01-18 | 26.94 | 27.23 | 25.86 | 26.91 | 1.4M |
| 2024-01-17 | 28.30 | 28.30 | 26.86 | 27.01 | 1.8M |
| 2024-01-16 | 28.39 | 28.83 | 27.75 | 28.26 | 1.3M |
| 2024-01-15 | 28.39 | 29.28 | 27.90 | 28.50 | 1.3M |
| 2024-01-12 | 28.80 | 29.09 | 28.03 | 28.44 | 1.7M |
| 2024-01-11 | 29.98 | 29.98 | 28.36 | 28.72 | 2.6M |
| 2024-01-10 | 30.54 | 30.54 | 29.25 | 29.40 | 1.5M |
| 2024-01-09 | 29.44 | 30.83 | 29.44 | 29.92 | 2.0M |
| 2024-01-08 | 31.14 | 31.16 | 29.00 | 29.34 | 4.0M |
| 2024-01-05 | 31.43 | 32.06 | 30.89 | 31.18 | 2.0M |
| 2024-01-04 | 32.71 | 32.78 | 31.00 | 31.48 | 2.3M |
| 2024-01-03 | 34.29 | 34.41 | 31.43 | 32.79 | 4.2M |
| 2024-01-02 | 34.13 | 34.77 | 33.47 | 34.37 | 3.9M |