23.10
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 26.50 | 26.75 | 25.75 | 26.00 | 10.7M |
| 2024-12-27 | 26.25 | 27.00 | 26.25 | 26.50 | 8.0M |
| 2024-12-26 | 26.50 | 26.75 | 26.00 | 26.25 | 11.2M |
| 2024-12-25 | 26.50 | 26.75 | 26.25 | 26.50 | 4.9M |
| 2024-12-24 | 26.25 | 27.00 | 26.00 | 26.25 | 10.6M |
| 2024-12-23 | 25.50 | 26.25 | 25.50 | 25.75 | 7.3M |
| 2024-12-20 | 26.25 | 26.25 | 25.25 | 25.50 | 17.1M |
| 2024-12-19 | 25.75 | 26.25 | 25.50 | 26.00 | 11.8M |
| 2024-12-18 | 26.25 | 26.50 | 25.75 | 26.50 | 13.1M |
| 2024-12-17 | 27.25 | 27.50 | 25.50 | 26.50 | 23.7M |
| 2024-12-16 | 27.00 | 27.25 | 26.75 | 27.25 | 8.2M |
| 2024-12-13 | 27.50 | 27.75 | 27.00 | 27.25 | 12.5M |
| 2024-12-12 | 27.75 | 27.75 | 27.00 | 27.25 | 9.6M |
| 2024-12-11 | 27.25 | 28.00 | 27.00 | 27.50 | 13.6M |
| 2024-12-09 | 27.50 | 28.00 | 27.00 | 27.25 | 10.6M |
| 2024-12-06 | 28.00 | 28.50 | 27.50 | 27.50 | 9.6M |
| 2024-12-04 | 27.75 | 28.50 | 27.50 | 28.00 | 25.5M |
| 2024-12-03 | 27.00 | 27.75 | 26.75 | 27.75 | 16.3M |
| 2024-12-02 | 27.00 | 27.25 | 26.75 | 27.00 | 5.1M |
| 2024-11-29 | 27.00 | 27.00 | 26.50 | 26.75 | 7.7M |
| 2024-11-28 | 26.50 | 27.25 | 26.25 | 27.00 | 14.0M |
| 2024-11-27 | 27.25 | 27.25 | 26.25 | 26.75 | 11.4M |
| 2024-11-26 | 27.50 | 28.00 | 27.00 | 27.25 | 22.9M |
| 2024-11-25 | 27.00 | 27.50 | 27.00 | 27.50 | 16.0M |
| 2024-11-22 | 27.00 | 27.25 | 26.75 | 27.00 | 5.9M |
| 2024-11-21 | 27.00 | 27.25 | 26.50 | 27.00 | 12.6M |
| 2024-11-20 | 27.75 | 28.00 | 26.50 | 27.00 | 26.0M |
| 2024-11-19 | 26.00 | 27.75 | 26.00 | 27.00 | 35.2M |
| 2024-11-18 | 25.25 | 26.25 | 25.25 | 25.75 | 12.9M |
| 2024-11-15 | 25.25 | 25.50 | 25.00 | 25.25 | 8.6M |
| 2024-11-14 | 25.50 | 25.75 | 25.25 | 25.25 | 12.8M |
| 2024-11-13 | 26.00 | 26.00 | 25.25 | 25.75 | 14.9M |
| 2024-11-12 | 26.25 | 26.75 | 25.00 | 26.00 | 26.0M |
| 2024-11-11 | 26.00 | 26.25 | 25.50 | 26.25 | 13.5M |
| 2024-11-08 | 26.50 | 26.75 | 26.25 | 26.25 | 7.1M |
| 2024-11-07 | 26.75 | 27.00 | 26.50 | 26.50 | 6.0M |
| 2024-11-06 | 27.25 | 27.25 | 26.50 | 26.75 | 6.6M |
| 2024-11-05 | 27.25 | 27.50 | 27.00 | 27.25 | 6.5M |
| 2024-11-04 | 27.00 | 27.25 | 27.00 | 27.00 | 4.9M |
| 2024-11-01 | 26.75 | 27.25 | 26.75 | 27.25 | 10.7M |
| 2024-10-31 | 26.50 | 27.00 | 26.50 | 26.75 | 15.4M |
| 2024-10-30 | 26.75 | 27.00 | 26.25 | 26.50 | 23.3M |
| 2024-10-29 | 27.00 | 27.25 | 26.50 | 27.00 | 17.3M |
| 2024-10-28 | 27.25 | 27.50 | 26.75 | 27.00 | 21.9M |
| 2024-10-25 | 27.25 | 27.75 | 27.00 | 27.25 | 13.5M |
| 2024-10-24 | 28.25 | 28.50 | 27.00 | 27.25 | 37.2M |
| 2024-10-22 | 28.75 | 29.50 | 28.25 | 28.50 | 18.2M |
| 2024-10-21 | 29.00 | 29.25 | 28.75 | 28.75 | 7.3M |
| 2024-10-18 | 28.75 | 29.50 | 28.50 | 29.00 | 16.1M |
| 2024-10-17 | 29.00 | 29.25 | 28.50 | 28.75 | 13.8M |
| 2024-10-16 | 28.50 | 29.00 | 28.25 | 29.00 | 16.7M |
| 2024-10-15 | 28.75 | 29.00 | 28.50 | 28.75 | 8.2M |
| 2024-10-11 | 29.00 | 29.25 | 28.75 | 28.75 | 5.8M |
| 2024-10-10 | 28.75 | 29.00 | 28.50 | 29.00 | 10.3M |
| 2024-10-09 | 29.00 | 29.00 | 28.50 | 28.75 | 12.1M |
| 2024-10-08 | 28.75 | 29.00 | 28.50 | 29.00 | 9.0M |
| 2024-10-07 | 28.50 | 29.00 | 28.50 | 29.00 | 13.5M |
| 2024-10-04 | 28.75 | 29.00 | 28.50 | 28.50 | 9.9M |
| 2024-10-03 | 29.00 | 29.25 | 28.50 | 28.75 | 17.5M |
| 2024-10-02 | 29.00 | 29.50 | 28.75 | 29.00 | 14.8M |
| 2024-10-01 | 28.50 | 29.50 | 28.50 | 29.25 | 22.3M |
| 2024-09-30 | 28.50 | 28.75 | 28.25 | 28.25 | 11.9M |
| 2024-09-27 | 28.25 | 28.75 | 28.25 | 28.50 | 11.6M |
| 2024-09-26 | 28.50 | 28.75 | 28.25 | 28.50 | 9.8M |
| 2024-09-25 | 28.50 | 29.00 | 28.50 | 28.50 | 18.4M |
| 2024-09-24 | 29.00 | 29.00 | 28.50 | 28.50 | 9.3M |
| 2024-09-23 | 29.00 | 29.25 | 28.50 | 28.75 | 15.7M |
| 2024-09-20 | 29.00 | 29.50 | 28.50 | 28.75 | 18.6M |
| 2024-09-19 | 28.50 | 29.25 | 28.50 | 29.00 | 25.6M |
| 2024-09-18 | 28.25 | 28.75 | 28.25 | 28.50 | 7.5M |
| 2024-09-17 | 28.50 | 28.75 | 28.25 | 28.25 | 15.3M |
| 2024-09-16 | 28.00 | 28.50 | 27.75 | 28.50 | 27.2M |
| 2024-09-13 | 28.25 | 28.50 | 28.00 | 28.00 | 7.5M |
| 2024-09-12 | 28.00 | 28.50 | 27.75 | 28.00 | 6.8M |
| 2024-09-11 | 28.25 | 28.50 | 27.75 | 28.00 | 16.3M |
| 2024-09-10 | 28.75 | 28.75 | 28.00 | 28.25 | 23.5M |
| 2024-09-09 | 28.50 | 28.75 | 28.00 | 28.75 | 16.4M |
| 2024-09-06 | 28.25 | 28.50 | 28.00 | 28.25 | 19.0M |
| 2024-09-05 | 26.75 | 28.00 | 26.75 | 28.00 | 32.0M |
| 2024-09-04 | 26.50 | 26.75 | 26.50 | 26.75 | 8.0M |
| 2024-09-03 | 26.75 | 27.00 | 26.50 | 27.00 | 12.5M |
| 2024-09-02 | 27.25 | 27.25 | 26.75 | 27.00 | 10.0M |
| 2024-08-30 | 26.50 | 27.00 | 26.25 | 27.00 | 18.6M |
| 2024-08-29 | 26.50 | 26.75 | 26.50 | 26.50 | 6.5M |
| 2024-08-28 | 26.75 | 26.75 | 26.00 | 26.50 | 11.1M |
| 2024-08-27 | 26.75 | 27.00 | 25.75 | 26.75 | 25.4M |
| 2024-08-26 | 26.50 | 26.75 | 26.00 | 26.50 | 16.9M |
| 2024-08-23 | 26.75 | 27.25 | 26.00 | 26.25 | 21.2M |
| 2024-08-22 | 26.50 | 26.75 | 26.00 | 26.50 | 11.8M |
| 2024-08-21 | 26.25 | 26.75 | 26.00 | 26.50 | 7.9M |
| 2024-08-20 | 26.25 | 26.50 | 26.00 | 26.25 | 13.8M |
| 2024-08-19 | 25.00 | 26.50 | 24.90 | 26.00 | 31.8M |
| 2024-08-16 | 24.10 | 24.90 | 24.10 | 24.80 | 19.8M |
| 2024-08-15 | 24.70 | 24.80 | 23.80 | 24.00 | 22.9M |
| 2024-08-14 | 24.80 | 25.50 | 24.30 | 24.60 | 28.6M |
| 2024-08-13 | 25.00 | 25.50 | 24.50 | 24.90 | 18.7M |
| 2024-08-09 | 26.50 | 26.75 | 25.25 | 25.25 | 21.4M |
| 2024-08-08 | 26.50 | 26.75 | 26.00 | 26.25 | 19.5M |
| 2024-08-07 | 25.75 | 26.75 | 25.75 | 26.50 | 32.0M |
| 2024-08-06 | 27.25 | 27.50 | 24.70 | 25.50 | 54.3M |
| 2024-08-05 | 27.50 | 27.75 | 26.75 | 27.00 | 15.6M |
| 2024-08-02 | 28.75 | 28.75 | 27.50 | 28.00 | 31.3M |
| 2024-08-01 | 29.25 | 29.75 | 29.00 | 29.00 | 16.8M |
| 2024-07-31 | 29.50 | 29.75 | 29.00 | 29.00 | 21.9M |
| 2024-07-30 | 30.25 | 30.25 | 29.25 | 29.25 | 18.8M |
| 2024-07-26 | 30.50 | 30.75 | 30.25 | 30.25 | 10.5M |
| 2024-07-25 | 30.25 | 31.00 | 30.00 | 30.25 | 17.2M |
| 2024-07-24 | 29.50 | 30.75 | 29.50 | 30.25 | 15.6M |
| 2024-07-23 | 30.50 | 30.50 | 29.50 | 29.50 | 13.3M |
| 2024-07-19 | 30.50 | 30.75 | 30.00 | 30.50 | 13.6M |
| 2024-07-18 | 29.75 | 31.00 | 29.75 | 30.50 | 16.2M |
| 2024-07-17 | 30.00 | 30.25 | 29.50 | 29.50 | 11.0M |
| 2024-07-16 | 30.00 | 30.50 | 29.50 | 30.25 | 19.0M |
| 2024-07-15 | 29.75 | 30.25 | 29.50 | 30.25 | 6.7M |
| 2024-07-12 | 29.50 | 30.25 | 29.25 | 30.00 | 23.0M |
| 2024-07-11 | 29.25 | 29.50 | 29.00 | 29.25 | 12.5M |
| 2024-07-10 | 29.25 | 29.75 | 29.00 | 29.25 | 10.8M |
| 2024-07-09 | 29.75 | 30.00 | 29.25 | 29.25 | 19.2M |
| 2024-07-08 | 30.00 | 30.00 | 29.50 | 29.75 | 10.7M |
| 2024-07-05 | 30.25 | 30.50 | 29.75 | 30.25 | 9.3M |
| 2024-07-04 | 29.50 | 30.50 | 29.50 | 30.25 | 13.7M |
| 2024-07-03 | 29.25 | 29.75 | 29.00 | 29.50 | 16.4M |
| 2024-07-02 | 30.00 | 30.00 | 29.25 | 29.50 | 15.2M |
| 2024-07-01 | 30.00 | 30.25 | 29.75 | 29.75 | 5.4M |
| 2024-06-28 | 30.25 | 30.50 | 29.75 | 30.00 | 14.1M |
| 2024-06-27 | 30.50 | 30.50 | 29.75 | 30.00 | 14.5M |
| 2024-06-26 | 31.25 | 31.25 | 30.50 | 30.50 | 8.6M |
| 2024-06-25 | 30.75 | 31.50 | 30.50 | 31.25 | 13.0M |
| 2024-06-24 | 30.25 | 31.00 | 30.25 | 30.75 | 12.9M |
| 2024-06-21 | 30.00 | 30.50 | 29.50 | 30.25 | 17.0M |
| 2024-06-20 | 30.00 | 30.50 | 29.50 | 30.00 | 19.9M |
| 2024-06-19 | 29.75 | 30.00 | 29.00 | 29.75 | 12.3M |
| 2024-06-18 | 29.50 | 30.50 | 29.50 | 29.50 | 23.5M |
| 2024-06-17 | 29.75 | 29.75 | 29.00 | 29.50 | 17.3M |
| 2024-06-14 | 30.00 | 30.50 | 28.75 | 29.75 | 35.5M |
| 2024-06-13 | 30.50 | 30.75 | 29.75 | 30.25 | 14.8M |
| 2024-06-12 | 30.00 | 30.25 | 29.50 | 30.25 | 10.1M |
| 2024-06-11 | 30.00 | 30.25 | 29.50 | 30.00 | 20.6M |
| 2024-06-10 | 30.75 | 30.75 | 29.75 | 30.00 | 13.8M |
| 2024-06-07 | 30.75 | 31.00 | 30.25 | 30.75 | 8.5M |
| 2024-06-06 | 31.00 | 31.25 | 30.50 | 30.75 | 8.7M |
| 2024-06-05 | 30.75 | 31.25 | 30.00 | 31.00 | 20.1M |
| 2024-06-04 | 31.00 | 31.25 | 30.50 | 30.50 | 13.8M |
| 2024-05-31 | 31.50 | 32.00 | 30.50 | 30.75 | 32.9M |
| 2024-05-30 | 31.25 | 31.75 | 30.75 | 31.50 | 26.2M |
| 2024-05-29 | 32.00 | 32.25 | 31.00 | 31.25 | 44.1M |
| 2024-05-28 | 31.75 | 32.50 | 31.25 | 32.25 | 21.4M |
| 2024-05-27 | 31.75 | 31.75 | 31.25 | 31.50 | 8.2M |
| 2024-05-24 | 31.25 | 32.00 | 31.25 | 31.50 | 9.6M |
| 2024-05-23 | 31.75 | 32.00 | 31.25 | 31.50 | 22.9M |
| 2024-05-21 | 32.25 | 32.25 | 31.50 | 32.00 | 13.9M |
| 2024-05-20 | 33.00 | 33.00 | 32.00 | 32.25 | 22.8M |
| 2024-05-17 | 32.75 | 33.00 | 32.50 | 33.00 | 17.3M |
| 2024-05-16 | 33.50 | 33.50 | 32.75 | 33.00 | 18.2M |
| 2024-05-15 | 33.75 | 33.75 | 32.50 | 33.50 | 15.0M |
| 2024-05-14 | 33.00 | 33.75 | 33.00 | 33.25 | 17.5M |
| 2024-05-13 | 33.00 | 33.25 | 32.75 | 33.25 | 4.0M |
| 2024-05-10 | 33.00 | 33.00 | 32.25 | 33.00 | 15.7M |
| 2024-05-09 | 32.50 | 33.25 | 32.50 | 33.25 | 8.8M |
| 2024-05-08 | 32.75 | 32.75 | 32.00 | 32.50 | 17.4M |
| 2024-05-07 | 32.25 | 33.00 | 32.25 | 32.75 | 17.3M |
| 2024-05-03 | 32.25 | 32.50 | 32.00 | 32.50 | 9.1M |
| 2024-05-02 | 33.00 | 33.25 | 32.00 | 32.00 | 19.4M |
| 2024-04-30 | 33.50 | 33.50 | 33.00 | 33.00 | 12.9M |
| 2024-04-29 | 33.00 | 33.50 | 33.00 | 33.50 | 14.5M |
| 2024-04-26 | 33.25 | 33.25 | 33.00 | 33.00 | 11.4M |
| 2024-04-25 | 33.00 | 33.25 | 32.50 | 33.25 | 17.8M |
| 2024-04-24 | 32.75 | 33.00 | 32.50 | 32.75 | 9.4M |
| 2024-04-23 | 32.25 | 32.75 | 32.00 | 32.50 | 15.9M |
| 2024-04-22 | 31.75 | 32.00 | 31.25 | 31.75 | 25.8M |
| 2024-04-19 | 31.50 | 31.75 | 31.25 | 31.50 | 16.2M |
| 2024-04-18 | 31.75 | 32.50 | 31.50 | 32.00 | 12.7M |
| 2024-04-17 | 33.00 | 33.25 | 31.50 | 31.75 | 37.9M |
| 2024-04-11 | 33.00 | 33.25 | 32.50 | 33.00 | 10.3M |
| 2024-04-10 | 33.75 | 33.75 | 32.75 | 33.00 | 13.4M |
| 2024-04-09 | 33.25 | 33.50 | 32.75 | 33.50 | 17.2M |
| 2024-04-05 | 33.25 | 33.50 | 33.00 | 33.00 | 6.3M |
| 2024-04-04 | 33.00 | 33.50 | 32.75 | 33.25 | 11.4M |
| 2024-04-03 | 32.50 | 33.25 | 32.50 | 32.75 | 9.8M |
| 2024-04-02 | 33.00 | 33.25 | 32.25 | 32.75 | 20.9M |
| 2024-04-01 | 33.50 | 33.75 | 33.00 | 33.00 | 3.5M |
| 2024-03-29 | 33.00 | 33.25 | 32.50 | 33.25 | 7.5M |
| 2024-03-28 | 33.00 | 33.50 | 32.75 | 33.00 | 12.9M |
| 2024-03-27 | 32.50 | 33.50 | 32.50 | 33.00 | 6.3M |
| 2024-03-26 | 32.75 | 33.00 | 32.50 | 32.50 | 10.3M |
| 2024-03-25 | 33.50 | 33.50 | 32.50 | 32.75 | 17.0M |
| 2024-03-22 | 33.25 | 33.75 | 33.00 | 33.50 | 5.4M |
| 2024-03-21 | 33.50 | 34.00 | 33.25 | 33.25 | 19.9M |
| 2024-03-20 | 33.00 | 33.50 | 32.75 | 33.25 | 9.9M |
| 2024-03-19 | 32.75 | 33.00 | 32.75 | 33.00 | 2.8M |
| 2024-03-18 | 33.00 | 33.25 | 32.50 | 33.00 | 13.6M |
| 2024-03-15 | 33.00 | 33.50 | 32.50 | 33.00 | 18.6M |
| 2024-03-14 | 32.50 | 33.50 | 32.50 | 33.50 | 14.2M |
| 2024-03-13 | 32.25 | 32.75 | 32.00 | 32.50 | 6.9M |
| 2024-03-12 | 32.25 | 32.50 | 32.00 | 32.25 | 7.4M |
| 2024-03-11 | 33.00 | 33.00 | 32.25 | 32.25 | 10.3M |
| 2024-03-08 | 32.00 | 32.75 | 31.75 | 32.75 | 9.8M |
| 2024-03-07 | 32.00 | 32.25 | 31.50 | 32.00 | 7.3M |
| 2024-03-06 | 32.00 | 32.50 | 32.00 | 32.00 | 8.6M |
| 2024-03-05 | 32.00 | 32.25 | 31.50 | 32.25 | 16.8M |
| 2024-03-04 | 32.00 | 32.75 | 31.50 | 32.00 | 20.5M |
| 2024-03-01 | 32.00 | 32.50 | 31.75 | 32.00 | 17.0M |
| 2024-02-29 | 31.75 | 32.00 | 31.50 | 31.75 | 21.8M |
| 2024-02-28 | 32.00 | 32.00 | 31.50 | 32.00 | 13.9M |
| 2024-02-27 | 32.00 | 32.00 | 31.50 | 32.00 | 15.2M |
| 2024-02-23 | 31.25 | 32.00 | 31.00 | 31.75 | 22.8M |
| 2024-02-22 | 30.75 | 31.25 | 30.75 | 31.00 | 20.0M |
| 2024-02-21 | 31.00 | 31.00 | 30.50 | 30.75 | 17.7M |
| 2024-02-20 | 30.50 | 31.00 | 30.00 | 31.00 | 19.2M |
| 2024-02-19 | 30.75 | 30.75 | 30.50 | 30.75 | 3.9M |
| 2024-02-16 | 31.50 | 31.50 | 30.75 | 31.00 | 8.2M |
| 2024-02-15 | 30.75 | 31.25 | 30.50 | 31.25 | 9.0M |
| 2024-02-14 | 30.50 | 30.75 | 30.00 | 30.75 | 9.4M |
| 2024-02-13 | 29.75 | 31.00 | 29.75 | 30.75 | 15.1M |
| 2024-02-12 | 30.50 | 30.50 | 29.75 | 30.00 | 20.9M |
| 2024-02-09 | 30.75 | 31.25 | 30.25 | 30.50 | 33.1M |
| 2024-02-08 | 31.00 | 31.25 | 30.75 | 31.00 | 27.6M |
| 2024-02-07 | 30.75 | 31.00 | 30.50 | 30.75 | 6.4M |
| 2024-02-06 | 30.50 | 31.00 | 30.25 | 30.75 | 16.4M |
| 2024-02-05 | 30.75 | 31.00 | 30.50 | 30.50 | 12.6M |
| 2024-02-02 | 30.50 | 31.00 | 30.50 | 30.75 | 6.3M |
| 2024-02-01 | 30.75 | 31.00 | 30.25 | 30.50 | 22.8M |
| 2024-01-31 | 30.25 | 30.50 | 29.75 | 30.50 | 19.0M |
| 2024-01-30 | 30.00 | 30.50 | 29.75 | 30.25 | 20.9M |
| 2024-01-29 | 29.75 | 30.50 | 29.50 | 30.25 | 30.4M |
| 2024-01-26 | 29.75 | 29.75 | 29.25 | 29.25 | 14.5M |
| 2024-01-25 | 29.25 | 29.75 | 29.00 | 29.50 | 24.3M |
| 2024-01-24 | 28.25 | 29.25 | 28.00 | 29.00 | 37.1M |
| 2024-01-23 | 27.75 | 28.25 | 27.50 | 27.75 | 26.1M |
| 2024-01-22 | 27.50 | 27.75 | 27.00 | 27.50 | 7.9M |
| 2024-01-19 | 27.25 | 27.75 | 27.25 | 27.50 | 8.7M |
| 2024-01-18 | 27.75 | 27.75 | 26.75 | 27.00 | 20.4M |
| 2024-01-17 | 27.75 | 28.25 | 27.50 | 27.75 | 20.7M |
| 2024-01-16 | 28.00 | 28.25 | 27.75 | 27.75 | 8.0M |
| 2024-01-15 | 28.25 | 28.25 | 28.00 | 28.25 | 6.7M |
| 2024-01-12 | 27.75 | 28.25 | 27.75 | 28.25 | 29.7M |
| 2024-01-11 | 27.75 | 28.00 | 27.50 | 27.50 | 8.3M |
| 2024-01-10 | 28.25 | 28.25 | 27.50 | 27.75 | 24.5M |
| 2024-01-09 | 29.00 | 29.25 | 28.00 | 28.25 | 29.8M |
| 2024-01-08 | 29.25 | 29.50 | 28.75 | 29.00 | 9.1M |
| 2024-01-05 | 29.25 | 29.50 | 29.00 | 29.25 | 6.3M |
| 2024-01-04 | 29.00 | 29.50 | 29.00 | 29.50 | 9.7M |
| 2024-01-03 | 29.50 | 29.75 | 29.00 | 29.25 | 18.4M |
| 2024-01-02 | 30.00 | 30.00 | 29.50 | 29.75 | 10.0M |