23.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 20.60 | 20.60 | 19.90 | 20.10 | 1.9M |
| 2024-12-27 | 20.60 | 20.80 | 20.40 | 20.50 | 0.6M |
| 2024-12-26 | 21.20 | 21.20 | 20.60 | 20.60 | 1.1M |
| 2024-12-25 | 20.80 | 21.30 | 20.60 | 21.00 | 2.1M |
| 2024-12-24 | 20.50 | 20.90 | 20.50 | 20.60 | 1.5M |
| 2024-12-23 | 19.80 | 20.60 | 19.70 | 20.60 | 2.0M |
| 2024-12-20 | 19.90 | 20.10 | 19.10 | 19.50 | 1.9M |
| 2024-12-19 | 20.20 | 20.50 | 19.70 | 19.80 | 1.7M |
| 2024-12-18 | 20.40 | 20.60 | 20.20 | 20.40 | 1.1M |
| 2024-12-17 | 21.20 | 21.20 | 20.20 | 20.20 | 3.3M |
| 2024-12-16 | 21.50 | 21.90 | 21.10 | 21.20 | 2.1M |
| 2024-12-13 | 21.00 | 21.80 | 21.00 | 21.50 | 2.5M |
| 2024-12-12 | 21.30 | 21.40 | 20.60 | 20.90 | 2.1M |
| 2024-12-11 | 21.50 | 21.60 | 21.10 | 21.30 | 1.6M |
| 2024-12-09 | 22.40 | 23.10 | 21.10 | 21.30 | 5.2M |
| 2024-12-06 | 20.80 | 22.20 | 20.80 | 22.00 | 7.4M |
| 2024-12-04 | 20.20 | 21.20 | 20.10 | 21.00 | 5.0M |
| 2024-12-03 | 20.40 | 20.50 | 19.60 | 20.10 | 3.1M |
| 2024-12-02 | 20.80 | 21.20 | 20.10 | 20.20 | 3.8M |
| 2024-11-29 | 20.60 | 21.00 | 20.40 | 20.80 | 1.5M |
| 2024-11-28 | 19.20 | 20.90 | 19.20 | 20.70 | 4.4M |
| 2024-11-27 | 19.60 | 19.60 | 18.90 | 19.30 | 1.9M |
| 2024-11-26 | 19.40 | 19.80 | 19.20 | 19.60 | 2.2M |
| 2024-11-25 | 19.80 | 20.00 | 19.10 | 19.30 | 1.7M |
| 2024-11-22 | 21.00 | 21.10 | 19.60 | 19.60 | 4.8M |
| 2024-11-21 | 20.00 | 21.50 | 20.00 | 20.40 | 7.7M |
| 2024-11-20 | 18.60 | 21.00 | 18.60 | 20.40 | 17.3M |
| 2024-11-19 | 17.90 | 18.70 | 17.80 | 18.60 | 2.3M |
| 2024-11-18 | 18.30 | 18.30 | 17.30 | 17.70 | 2.5M |
| 2024-11-15 | 19.00 | 19.70 | 18.00 | 18.30 | 3.5M |
| 2024-11-14 | 18.70 | 20.20 | 18.70 | 19.20 | 6.3M |
| 2024-11-13 | 18.20 | 18.50 | 18.10 | 18.30 | 1.2M |
| 2024-11-12 | 18.00 | 18.20 | 17.60 | 17.70 | 2.0M |
| 2024-11-11 | 20.30 | 21.40 | 17.30 | 17.90 | 10.2M |
| 2024-11-08 | 19.90 | 20.30 | 19.50 | 20.10 | 3.9M |
| 2024-11-07 | 18.60 | 19.70 | 18.50 | 19.70 | 3.0M |
| 2024-11-06 | 18.50 | 19.40 | 18.30 | 18.80 | 3.9M |
| 2024-11-05 | 18.60 | 18.80 | 17.90 | 18.30 | 3.4M |
| 2024-11-04 | 18.50 | 19.20 | 18.40 | 18.70 | 4.7M |
| 2024-11-01 | 17.90 | 18.30 | 17.60 | 18.30 | 3.6M |
| 2024-10-31 | 17.40 | 17.80 | 17.30 | 17.80 | 2.0M |
| 2024-10-30 | 17.30 | 17.70 | 16.80 | 17.30 | 2.4M |
| 2024-10-29 | 17.40 | 17.50 | 17.20 | 17.30 | 0.5M |
| 2024-10-28 | 17.50 | 17.50 | 17.00 | 17.30 | 0.7M |
| 2024-10-25 | 17.70 | 17.80 | 17.10 | 17.40 | 2.4M |
| 2024-10-24 | 17.80 | 18.30 | 17.40 | 17.70 | 3.8M |
| 2024-10-22 | 18.00 | 18.10 | 17.70 | 17.90 | 1.7M |
| 2024-10-21 | 17.20 | 18.20 | 17.20 | 18.10 | 5.2M |
| 2024-10-18 | 16.90 | 17.30 | 16.90 | 17.10 | 1.5M |
| 2024-10-17 | 16.90 | 17.10 | 16.80 | 16.80 | 0.7M |
| 2024-10-16 | 16.50 | 16.90 | 16.50 | 16.80 | 0.6M |
| 2024-10-15 | 17.40 | 17.50 | 16.50 | 16.60 | 2.5M |
| 2024-10-11 | 17.00 | 17.60 | 17.00 | 17.30 | 3.2M |
| 2024-10-10 | 17.30 | 17.30 | 16.90 | 16.90 | 1.3M |
| 2024-10-09 | 16.90 | 17.30 | 16.80 | 17.10 | 1.6M |
| 2024-10-08 | 16.70 | 17.10 | 16.70 | 16.90 | 1.3M |
| 2024-10-07 | 16.60 | 17.00 | 16.60 | 16.70 | 1.3M |
| 2024-10-04 | 16.80 | 16.80 | 16.50 | 16.60 | 0.5M |
| 2024-10-03 | 16.90 | 16.90 | 16.50 | 16.60 | 1.5M |
| 2024-10-02 | 17.40 | 17.40 | 16.60 | 16.70 | 1.4M |
| 2024-10-01 | 17.30 | 17.60 | 17.30 | 17.30 | 1.0M |
| 2024-09-30 | 17.30 | 17.30 | 17.20 | 17.30 | 0.4M |
| 2024-09-27 | 17.30 | 17.60 | 17.30 | 17.30 | 0.8M |
| 2024-09-26 | 17.40 | 17.60 | 17.20 | 17.20 | 1.0M |
| 2024-09-25 | 17.40 | 17.60 | 17.20 | 17.30 | 1.3M |
| 2024-09-24 | 18.20 | 18.30 | 17.20 | 17.40 | 3.4M |
| 2024-09-23 | 18.10 | 18.60 | 18.00 | 18.20 | 2.9M |
| 2024-09-20 | 17.50 | 18.30 | 17.50 | 18.00 | 3.5M |
| 2024-09-19 | 17.60 | 17.60 | 17.40 | 17.40 | 1.2M |
| 2024-09-18 | 17.60 | 18.20 | 17.10 | 17.40 | 5.6M |
| 2024-09-17 | 17.60 | 17.60 | 17.20 | 17.40 | 1.1M |
| 2024-09-16 | 17.90 | 17.90 | 17.40 | 17.60 | 2.9M |
| 2024-09-13 | 16.80 | 17.60 | 16.70 | 17.60 | 4.2M |
| 2024-09-12 | 16.90 | 17.20 | 16.40 | 16.50 | 2.1M |
| 2024-09-11 | 17.30 | 17.50 | 16.70 | 16.90 | 3.7M |
| 2024-09-10 | 16.50 | 16.90 | 16.50 | 16.80 | 1.4M |
| 2024-09-09 | 16.10 | 16.80 | 16.00 | 16.30 | 1.8M |
| 2024-09-06 | 17.50 | 17.80 | 16.10 | 16.30 | 3.5M |
| 2024-09-05 | 17.60 | 18.10 | 17.30 | 17.30 | 2.3M |
| 2024-09-04 | 17.60 | 17.90 | 17.30 | 17.40 | 0.9M |
| 2024-09-03 | 17.30 | 18.10 | 17.20 | 17.80 | 2.5M |
| 2024-09-02 | 17.70 | 17.70 | 17.00 | 17.00 | 1.5M |
| 2024-08-30 | 17.40 | 18.10 | 17.20 | 17.30 | 2.8M |
| 2024-08-29 | 18.80 | 18.80 | 17.20 | 17.30 | 3.9M |
| 2024-08-28 | 17.70 | 19.00 | 17.60 | 19.00 | 5.4M |
| 2024-08-27 | 17.40 | 17.90 | 17.00 | 17.50 | 3.4M |
| 2024-08-26 | 15.40 | 18.90 | 15.30 | 17.20 | 24.1M |
| 2024-08-23 | 15.50 | 15.50 | 14.50 | 15.20 | 2.3M |
| 2024-08-22 | 15.80 | 16.00 | 14.50 | 15.30 | 1.6M |
| 2024-08-21 | 15.70 | 16.40 | 15.60 | 15.80 | 1.6M |
| 2024-08-20 | 14.40 | 17.10 | 14.30 | 15.80 | 5.0M |
| 2024-08-19 | 13.40 | 14.20 | 13.30 | 13.90 | 1.6M |
| 2024-08-16 | 13.30 | 13.50 | 13.10 | 13.20 | 0.3M |
| 2024-08-15 | 13.30 | 13.30 | 13.10 | 13.20 | 0.2M |
| 2024-08-14 | 13.20 | 13.70 | 13.10 | 13.30 | 0.7M |
| 2024-08-13 | 13.20 | 13.40 | 13.10 | 13.20 | 0.2M |
| 2024-08-09 | 13.60 | 13.60 | 13.20 | 13.20 | 0.6M |
| 2024-08-08 | 13.20 | 13.80 | 13.20 | 13.50 | 0.7M |
| 2024-08-07 | 13.10 | 13.70 | 13.10 | 13.20 | 0.7M |
| 2024-08-06 | 13.20 | 13.40 | 12.90 | 13.10 | 0.6M |
| 2024-08-05 | 13.30 | 13.30 | 12.90 | 12.90 | 0.6M |
| 2024-08-02 | 13.70 | 13.80 | 13.40 | 13.40 | 0.4M |
| 2024-08-01 | 14.30 | 14.30 | 13.60 | 13.60 | 1.4M |
| 2024-07-31 | 14.50 | 14.80 | 14.10 | 14.10 | 1.0M |
| 2024-07-30 | 13.80 | 14.90 | 13.60 | 14.50 | 1.9M |
| 2024-07-26 | 13.10 | 13.80 | 13.00 | 13.70 | 1.7M |
| 2024-07-25 | 12.90 | 13.30 | 12.80 | 13.00 | 1.5M |
| 2024-07-24 | 12.90 | 13.20 | 12.60 | 12.90 | 1.2M |
| 2024-07-23 | 13.90 | 14.30 | 12.70 | 12.90 | 2.2M |
| 2024-07-19 | 15.30 | 15.30 | 13.80 | 13.80 | 3.4M |
| 2024-07-18 | 16.00 | 16.40 | 15.20 | 15.40 | 2.7M |
| 2024-07-17 | 16.50 | 16.90 | 16.00 | 16.00 | 1.4M |
| 2024-07-16 | 17.60 | 17.70 | 16.30 | 16.40 | 2.7M |
| 2024-07-15 | 17.90 | 17.90 | 17.50 | 17.50 | 0.7M |
| 2024-07-12 | 18.10 | 18.30 | 17.90 | 17.90 | 1.6M |
| 2024-07-11 | 17.60 | 18.30 | 17.20 | 18.10 | 2.9M |
| 2024-07-10 | 17.40 | 17.80 | 17.30 | 17.40 | 1.0M |
| 2024-07-09 | 17.90 | 17.90 | 17.30 | 17.40 | 1.1M |
| 2024-07-08 | 17.70 | 18.20 | 17.60 | 17.90 | 1.2M |
| 2024-07-05 | 17.30 | 17.90 | 17.00 | 17.70 | 1.5M |
| 2024-07-04 | 17.00 | 17.60 | 17.00 | 17.20 | 1.3M |
| 2024-07-03 | 16.80 | 17.00 | 16.60 | 16.80 | 1.4M |
| 2024-07-02 | 17.60 | 17.80 | 16.90 | 16.90 | 2.3M |
| 2024-07-01 | 17.30 | 18.00 | 17.20 | 17.70 | 2.1M |
| 2024-06-28 | 18.20 | 18.30 | 17.30 | 17.30 | 2.6M |
| 2024-06-27 | 18.60 | 19.20 | 17.90 | 18.00 | 3.3M |
| 2024-06-26 | 18.70 | 19.60 | 18.50 | 18.70 | 3.9M |
| 2024-06-25 | 17.20 | 19.30 | 17.20 | 18.70 | 7.4M |
| 2024-06-24 | 17.20 | 17.30 | 17.00 | 17.10 | 1.2M |
| 2024-06-21 | 17.40 | 17.80 | 17.00 | 17.30 | 1.3M |
| 2024-06-20 | 17.20 | 17.50 | 17.20 | 17.40 | 1.2M |
| 2024-06-19 | 17.50 | 17.70 | 16.70 | 17.20 | 2.3M |
| 2024-06-18 | 16.70 | 17.70 | 16.70 | 17.50 | 2.2M |
| 2024-06-17 | 16.50 | 17.00 | 15.80 | 16.80 | 3.5M |
| 2024-06-14 | 17.10 | 17.30 | 16.30 | 16.40 | 2.2M |
| 2024-06-13 | 18.20 | 18.20 | 17.10 | 17.10 | 3.0M |
| 2024-06-12 | 18.00 | 18.30 | 17.90 | 18.20 | 2.5M |
| 2024-06-11 | 19.00 | 19.60 | 17.60 | 17.80 | 9.7M |
| 2024-06-10 | 18.80 | 19.60 | 18.50 | 19.00 | 8.2M |
| 2024-06-07 | 17.50 | 19.10 | 17.50 | 19.10 | 16.8M |
| 2024-06-06 | 18.90 | 19.10 | 17.50 | 17.70 | 14.8M |
| 2024-06-05 | 23.00 | 23.70 | 18.50 | 19.40 | 124.4M |