32.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.70 | 15.24 | 14.70 | 15.12 | 2.0M |
| 2024-12-30 | 14.76 | 14.84 | 14.60 | 14.72 | 2.7M |
| 2024-12-27 | 15.24 | 15.24 | 14.84 | 14.84 | 2.9M |
| 2024-12-24 | 14.50 | 15.34 | 14.50 | 15.22 | 2.5M |
| 2024-12-23 | 14.70 | 14.78 | 14.38 | 14.70 | 2.3M |
| 2024-12-20 | 14.74 | 15.08 | 14.66 | 14.70 | 2.2M |
| 2024-12-19 | 14.78 | 15.06 | 14.60 | 15.00 | 3.0M |
| 2024-12-18 | 14.66 | 15.10 | 14.58 | 15.02 | 5.5M |
| 2024-12-17 | 14.36 | 14.68 | 14.22 | 14.50 | 2.4M |
| 2024-12-16 | 14.50 | 15.00 | 14.26 | 14.36 | 4.0M |
| 2024-12-13 | 14.86 | 14.86 | 14.24 | 14.40 | 4.1M |
| 2024-12-12 | 14.16 | 14.88 | 14.10 | 14.70 | 4.3M |
| 2024-12-11 | 14.32 | 14.32 | 13.92 | 14.06 | 2.0M |
| 2024-12-10 | 14.30 | 14.50 | 14.06 | 14.08 | 3.4M |
| 2024-12-09 | 13.30 | 14.04 | 13.30 | 14.04 | 3.8M |
| 2024-12-06 | 13.24 | 13.60 | 13.14 | 13.56 | 2.5M |
| 2024-12-05 | 13.26 | 13.38 | 13.04 | 13.26 | 2.7M |
| 2024-12-04 | 13.88 | 13.96 | 13.16 | 13.26 | 7.5M |
| 2024-12-03 | 13.86 | 14.04 | 13.66 | 13.88 | 9.0M |
| 2024-12-02 | 13.32 | 14.16 | 13.30 | 13.90 | 2.6M |
| 2024-11-29 | 13.34 | 13.44 | 13.10 | 13.30 | 4.0M |
| 2024-11-28 | 13.30 | 13.38 | 12.92 | 13.28 | 3.4M |
| 2024-11-27 | 13.44 | 13.50 | 13.06 | 13.34 | 2.7M |
| 2024-11-26 | 13.18 | 13.48 | 12.80 | 13.44 | 4.9M |
| 2024-11-25 | 13.62 | 13.78 | 13.12 | 13.14 | 5.5M |
| 2024-11-22 | 14.20 | 14.20 | 13.42 | 13.52 | 2.6M |
| 2024-11-21 | 14.00 | 14.16 | 13.92 | 14.00 | 1.1M |
| 2024-11-20 | 13.88 | 14.08 | 13.74 | 14.06 | 2.6M |
| 2024-11-19 | 13.64 | 14.02 | 13.52 | 13.94 | 2.6M |
| 2024-11-18 | 13.74 | 13.76 | 13.36 | 13.52 | 2.9M |
| 2024-11-15 | 13.80 | 14.22 | 13.60 | 13.64 | 4.1M |
| 2024-11-14 | 14.12 | 14.20 | 13.62 | 13.66 | 4.4M |
| 2024-11-13 | 14.32 | 14.42 | 13.86 | 14.26 | 3.5M |
| 2024-11-12 | 14.86 | 15.32 | 14.34 | 14.42 | 6.1M |
| 2024-11-11 | 13.70 | 14.94 | 13.58 | 14.86 | 9.2M |
| 2024-11-08 | 13.98 | 14.54 | 13.84 | 13.94 | 6.1M |
| 2024-11-07 | 14.76 | 14.76 | 13.60 | 13.78 | 6.6M |
| 2024-11-06 | 14.62 | 14.98 | 14.30 | 14.58 | 2.6M |
| 2024-11-05 | 14.68 | 15.18 | 14.56 | 15.00 | 2.4M |
| 2024-11-04 | 14.28 | 14.84 | 14.28 | 14.62 | 1.9M |
| 2024-11-01 | 14.50 | 14.68 | 14.14 | 14.44 | 1.9M |
| 2024-10-31 | 14.14 | 14.44 | 14.12 | 14.20 | 2.9M |
| 2024-10-30 | 14.68 | 14.80 | 14.18 | 14.24 | 2.3M |
| 2024-10-29 | 14.60 | 14.96 | 14.50 | 14.52 | 3.3M |
| 2024-10-28 | 14.42 | 14.84 | 14.42 | 14.60 | 3.0M |
| 2024-10-25 | 14.46 | 14.60 | 14.14 | 14.40 | 1.8M |
| 2024-10-24 | 14.80 | 14.84 | 14.08 | 14.24 | 3.3M |
| 2024-10-23 | 15.00 | 15.08 | 14.50 | 14.58 | 3.2M |
| 2024-10-22 | 14.40 | 15.00 | 14.40 | 14.86 | 4.4M |
| 2024-10-21 | 14.46 | 14.80 | 14.20 | 14.40 | 2.0M |
| 2024-10-18 | 14.38 | 14.84 | 14.16 | 14.68 | 3.8M |
| 2024-10-17 | 14.88 | 15.12 | 14.12 | 14.26 | 4.2M |
| 2024-10-16 | 14.78 | 15.00 | 14.48 | 14.82 | 4.0M |
| 2024-10-15 | 15.26 | 16.10 | 14.62 | 14.76 | 6.2M |
| 2024-10-14 | 15.70 | 15.84 | 15.10 | 15.60 | 3.7M |
| 2024-10-10 | 15.46 | 15.92 | 14.92 | 15.76 | 8.4M |
| 2024-10-09 | 15.54 | 16.20 | 14.56 | 15.00 | 7.3M |
| 2024-10-08 | 16.94 | 17.76 | 15.30 | 15.54 | 13.7M |
| 2024-10-07 | 16.62 | 17.00 | 16.30 | 16.94 | 5.3M |
| 2024-10-04 | 15.66 | 16.30 | 15.66 | 16.24 | 2.2M |
| 2024-10-03 | 16.00 | 16.22 | 15.20 | 15.66 | 4.9M |
| 2024-10-02 | 16.00 | 16.38 | 15.68 | 15.98 | 4.7M |
| 2024-09-30 | 15.50 | 16.76 | 15.50 | 16.00 | 9.8M |
| 2024-09-27 | 15.04 | 15.64 | 15.04 | 15.40 | 5.2M |
| 2024-09-26 | 14.36 | 14.92 | 14.32 | 14.82 | 5.8M |
| 2024-09-25 | 14.84 | 15.16 | 14.44 | 14.44 | 4.9M |
| 2024-09-24 | 14.00 | 14.72 | 13.90 | 14.54 | 6.0M |
| 2024-09-23 | 14.32 | 14.32 | 13.70 | 13.86 | 4.8M |
| 2024-09-20 | 13.98 | 14.72 | 13.98 | 14.26 | 10.6M |
| 2024-09-19 | 13.28 | 14.06 | 13.28 | 13.98 | 6.3M |
| 2024-09-17 | 13.02 | 13.24 | 13.02 | 13.10 | 1.1M |
| 2024-09-16 | 12.88 | 13.28 | 12.88 | 13.12 | 1.5M |
| 2024-09-13 | 12.72 | 13.10 | 12.72 | 12.94 | 2.5M |
| 2024-09-12 | 12.78 | 12.96 | 12.64 | 12.74 | 9.8M |
| 2024-09-11 | 12.50 | 12.88 | 12.46 | 12.78 | 3.0M |
| 2024-09-10 | 12.62 | 12.76 | 12.50 | 12.58 | 2.4M |
| 2024-09-09 | 13.16 | 13.16 | 12.56 | 12.66 | 7.5M |
| 2024-09-05 | 12.94 | 13.16 | 12.82 | 13.12 | 2.9M |
| 2024-09-04 | 12.88 | 13.16 | 12.74 | 13.00 | 7.1M |
| 2024-09-03 | 12.58 | 13.38 | 12.58 | 13.18 | 4.4M |
| 2024-09-02 | 12.30 | 12.84 | 12.30 | 12.66 | 5.7M |
| 2024-08-30 | 12.08 | 12.80 | 12.08 | 12.46 | 5.7M |
| 2024-08-29 | 12.10 | 12.42 | 11.92 | 12.24 | 2.4M |
| 2024-08-28 | 12.14 | 12.30 | 12.06 | 12.10 | 2.9M |
| 2024-08-27 | 11.60 | 12.30 | 11.50 | 12.22 | 5.9M |
| 2024-08-26 | 11.22 | 11.62 | 11.20 | 11.60 | 5.2M |
| 2024-08-23 | 11.64 | 11.64 | 11.14 | 11.18 | 6.1M |
| 2024-08-22 | 11.24 | 11.98 | 11.24 | 11.38 | 16.3M |
| 2024-08-21 | 10.82 | 10.86 | 10.64 | 10.72 | 2.2M |
| 2024-08-20 | 10.76 | 10.94 | 10.66 | 10.94 | 3.3M |
| 2024-08-19 | 10.86 | 10.98 | 10.72 | 10.86 | 4.5M |
| 2024-08-16 | 10.88 | 10.88 | 10.60 | 10.62 | 3.7M |
| 2024-08-15 | 10.58 | 10.72 | 10.40 | 10.56 | 4.7M |
| 2024-08-14 | 10.60 | 10.86 | 10.54 | 10.66 | 3.2M |
| 2024-08-13 | 10.38 | 10.64 | 10.22 | 10.62 | 4.6M |
| 2024-08-12 | 10.30 | 10.42 | 10.12 | 10.36 | 4.8M |
| 2024-08-09 | 10.16 | 10.34 | 10.04 | 10.22 | 4.1M |
| 2024-08-08 | 10.00 | 10.10 | 9.60 | 9.98 | 5.0M |
| 2024-08-07 | 10.04 | 10.22 | 9.83 | 10.00 | 6.0M |
| 2024-08-06 | 10.50 | 10.50 | 9.94 | 10.06 | 3.3M |
| 2024-08-05 | 10.50 | 10.50 | 9.92 | 10.12 | 4.2M |
| 2024-08-02 | 10.76 | 10.76 | 10.36 | 10.40 | 2.9M |
| 2024-08-01 | 11.00 | 11.00 | 10.70 | 10.76 | 2.1M |
| 2024-07-31 | 10.72 | 11.20 | 10.70 | 10.96 | 9.1M |
| 2024-07-30 | 10.92 | 10.94 | 10.60 | 10.72 | 3.0M |
| 2024-07-29 | 11.20 | 11.20 | 10.92 | 10.92 | 2.5M |
| 2024-07-26 | 11.20 | 11.22 | 10.84 | 11.04 | 5.5M |
| 2024-07-25 | 10.92 | 10.96 | 10.74 | 10.82 | 4.0M |
| 2024-07-24 | 11.24 | 11.32 | 10.90 | 11.10 | 5.5M |
| 2024-07-23 | 11.66 | 11.72 | 11.32 | 11.36 | 3.1M |
| 2024-07-22 | 11.52 | 11.70 | 11.12 | 11.68 | 6.4M |
| 2024-07-19 | 11.90 | 12.00 | 11.50 | 11.58 | 4.9M |
| 2024-07-18 | 12.20 | 12.20 | 11.92 | 12.08 | 4.6M |
| 2024-07-17 | 12.58 | 12.58 | 12.14 | 12.20 | 2.1M |
| 2024-07-16 | 12.22 | 12.48 | 12.10 | 12.40 | 2.2M |
| 2024-07-15 | 12.58 | 12.72 | 12.32 | 12.34 | 1.0M |
| 2024-07-12 | 12.48 | 12.86 | 12.48 | 12.68 | 1.7M |
| 2024-07-11 | 12.54 | 12.70 | 12.14 | 12.50 | 3.1M |
| 2024-07-10 | 11.86 | 12.22 | 11.82 | 12.06 | 2.0M |
| 2024-07-09 | 11.62 | 11.98 | 11.58 | 11.82 | 2.5M |
| 2024-07-08 | 11.98 | 11.98 | 11.60 | 11.70 | 3.0M |
| 2024-07-05 | 12.06 | 12.08 | 11.78 | 12.00 | 1.9M |
| 2024-07-04 | 12.18 | 12.26 | 11.96 | 12.04 | 1.5M |
| 2024-07-03 | 12.32 | 12.32 | 11.98 | 12.08 | 3.3M |
| 2024-07-02 | 12.16 | 12.32 | 11.94 | 12.04 | 3.9M |
| 2024-06-28 | 12.40 | 12.52 | 12.12 | 12.14 | 2.8M |
| 2024-06-27 | 12.56 | 12.56 | 12.16 | 12.24 | 2.7M |
| 2024-06-26 | 12.50 | 12.56 | 12.30 | 12.56 | 3.4M |
| 2024-06-25 | 12.80 | 12.80 | 12.38 | 12.54 | 4.3M |
| 2024-06-24 | 13.00 | 13.06 | 12.46 | 12.80 | 7.1M |
| 2024-06-21 | 13.14 | 13.48 | 13.02 | 13.16 | 4.6M |
| 2024-06-20 | 14.06 | 14.06 | 13.20 | 13.48 | 6.3M |
| 2024-06-19 | 13.78 | 14.14 | 13.74 | 13.94 | 2.8M |
| 2024-06-18 | 13.80 | 14.00 | 13.68 | 13.76 | 1.7M |
| 2024-06-17 | 13.52 | 13.98 | 13.52 | 13.80 | 2.7M |
| 2024-06-14 | 14.22 | 14.22 | 13.76 | 13.88 | 4.3M |
| 2024-06-13 | 14.18 | 14.56 | 14.18 | 14.22 | 1.9M |
| 2024-06-12 | 14.50 | 14.50 | 14.10 | 14.20 | 2.2M |
| 2024-06-11 | 14.70 | 14.72 | 14.06 | 14.50 | 3.4M |
| 2024-06-07 | 15.02 | 15.20 | 14.74 | 14.82 | 1.3M |
| 2024-06-06 | 15.28 | 15.38 | 15.00 | 15.08 | 1.8M |
| 2024-06-05 | 15.36 | 15.52 | 15.14 | 15.14 | 2.8M |
| 2024-06-04 | 15.74 | 15.76 | 15.20 | 15.28 | 3.1M |
| 2024-06-03 | 15.70 | 15.98 | 15.60 | 15.70 | 3.0M |
| 2024-05-31 | 16.14 | 16.50 | 15.50 | 15.50 | 5.8M |
| 2024-05-30 | 15.78 | 16.22 | 15.72 | 15.84 | 1.7M |
| 2024-05-29 | 16.46 | 16.46 | 15.66 | 15.86 | 2.6M |
| 2024-05-28 | 15.94 | 16.52 | 15.94 | 16.14 | 3.8M |
| 2024-05-27 | 15.98 | 16.44 | 15.46 | 16.16 | 4.8M |
| 2024-05-24 | 15.64 | 16.12 | 15.64 | 15.82 | 2.6M |
| 2024-05-23 | 16.02 | 16.24 | 15.78 | 15.78 | 3.3M |
| 2024-05-22 | 15.74 | 16.32 | 15.60 | 16.18 | 3.0M |
| 2024-05-21 | 16.14 | 16.14 | 15.72 | 15.74 | 2.8M |
| 2024-05-20 | 15.74 | 16.30 | 15.14 | 16.16 | 4.0M |
| 2024-05-17 | 15.32 | 15.66 | 15.06 | 15.44 | 3.5M |
| 2024-05-16 | 15.26 | 15.28 | 14.84 | 15.20 | 6.7M |
| 2024-05-14 | 15.04 | 15.66 | 15.04 | 15.26 | 3.5M |
| 2024-05-13 | 15.00 | 15.32 | 14.48 | 15.24 | 6.4M |
| 2024-05-10 | 15.48 | 15.48 | 14.92 | 15.10 | 3.2M |
| 2024-05-09 | 15.20 | 15.36 | 14.80 | 15.24 | 3.4M |
| 2024-05-08 | 14.56 | 15.60 | 14.54 | 14.88 | 6.2M |
| 2024-05-07 | 14.52 | 14.74 | 14.46 | 14.64 | 2.8M |
| 2024-05-06 | 14.76 | 14.78 | 14.20 | 14.56 | 3.5M |
| 2024-05-03 | 14.66 | 14.98 | 14.56 | 14.76 | 3.4M |
| 2024-05-02 | 13.66 | 14.36 | 13.44 | 14.30 | 3.2M |
| 2024-04-30 | 13.62 | 13.72 | 13.28 | 13.44 | 4.2M |
| 2024-04-29 | 13.50 | 13.68 | 13.30 | 13.46 | 4.0M |
| 2024-04-26 | 12.88 | 13.36 | 12.80 | 13.32 | 3.0M |
| 2024-04-25 | 13.20 | 13.24 | 12.80 | 12.88 | 3.5M |
| 2024-04-24 | 12.86 | 13.24 | 12.72 | 13.20 | 1.2M |
| 2024-04-23 | 12.80 | 13.26 | 12.58 | 12.86 | 3.3M |
| 2024-04-22 | 13.00 | 13.12 | 12.68 | 12.72 | 2.5M |
| 2024-04-19 | 13.02 | 13.32 | 12.88 | 13.00 | 4.7M |
| 2024-04-18 | 12.74 | 13.34 | 12.70 | 13.08 | 5.1M |
| 2024-04-17 | 12.52 | 12.88 | 12.50 | 12.74 | 2.8M |
| 2024-04-16 | 12.86 | 12.86 | 12.40 | 12.52 | 5.7M |
| 2024-04-15 | 13.00 | 13.00 | 12.50 | 12.86 | 3.1M |
| 2024-04-12 | 13.68 | 13.68 | 12.92 | 13.00 | 6.3M |
| 2024-04-11 | 13.60 | 13.84 | 13.34 | 13.68 | 7.8M |
| 2024-04-10 | 13.40 | 13.56 | 13.20 | 13.46 | 6.9M |
| 2024-04-09 | 13.04 | 13.48 | 13.02 | 13.36 | 5.1M |
| 2024-04-08 | 12.80 | 13.14 | 12.72 | 12.78 | 3.1M |
| 2024-04-05 | 13.24 | 13.24 | 12.50 | 12.66 | 3.0M |
| 2024-04-03 | 13.50 | 13.50 | 12.92 | 13.12 | 2.6M |
| 2024-04-02 | 12.60 | 13.44 | 12.60 | 13.40 | 9.2M |
| 2024-03-28 | 13.10 | 13.26 | 11.90 | 12.36 | 16.5M |
| 2024-03-27 | 12.70 | 13.48 | 12.62 | 13.34 | 17.7M |
| 2024-03-26 | 13.56 | 13.92 | 13.48 | 13.76 | 4.2M |
| 2024-03-25 | 13.76 | 13.76 | 13.20 | 13.44 | 4.0M |
| 2024-03-22 | 14.28 | 14.36 | 13.74 | 13.80 | 3.9M |
| 2024-03-21 | 13.60 | 14.42 | 13.60 | 14.26 | 4.6M |
| 2024-03-20 | 13.64 | 13.86 | 13.52 | 13.60 | 3.3M |
| 2024-03-19 | 13.98 | 14.00 | 13.58 | 13.80 | 6.9M |
| 2024-03-18 | 14.08 | 14.08 | 13.58 | 13.74 | 2.8M |
| 2024-03-15 | 14.00 | 14.10 | 13.52 | 14.02 | 5.1M |
| 2024-03-14 | 14.48 | 14.48 | 13.92 | 14.00 | 4.2M |
| 2024-03-13 | 14.46 | 14.78 | 14.24 | 14.24 | 5.2M |
| 2024-03-12 | 14.06 | 14.68 | 13.78 | 14.56 | 4.5M |
| 2024-03-11 | 13.80 | 14.18 | 13.54 | 14.02 | 3.8M |
| 2024-03-08 | 13.74 | 14.36 | 13.74 | 13.90 | 4.5M |
| 2024-03-07 | 13.56 | 14.00 | 13.38 | 13.54 | 6.0M |
| 2024-03-06 | 13.56 | 13.84 | 13.40 | 13.54 | 4.1M |
| 2024-03-05 | 13.92 | 14.12 | 13.52 | 13.68 | 7.2M |
| 2024-03-04 | 13.86 | 14.14 | 13.60 | 13.94 | 6.4M |
| 2024-03-01 | 13.34 | 14.06 | 13.18 | 13.86 | 19.4M |
| 2024-02-29 | 12.86 | 13.68 | 12.86 | 13.32 | 62.5M |
| 2024-02-28 | 13.30 | 13.30 | 12.82 | 12.90 | 6.9M |
| 2024-02-27 | 12.52 | 13.14 | 12.36 | 13.10 | 7.1M |
| 2024-02-26 | 12.48 | 12.92 | 12.40 | 12.52 | 4.6M |
| 2024-02-23 | 12.94 | 12.94 | 12.14 | 12.46 | 7.1M |
| 2024-02-22 | 12.40 | 12.82 | 12.40 | 12.76 | 4.4M |
| 2024-02-21 | 12.00 | 12.62 | 11.80 | 12.46 | 15.2M |
| 2024-02-20 | 11.44 | 12.06 | 11.24 | 12.00 | 14.8M |
| 2024-02-19 | 11.76 | 11.76 | 11.20 | 11.44 | 6.0M |
| 2024-02-16 | 11.10 | 11.68 | 10.78 | 11.50 | 5.9M |
| 2024-02-15 | 10.94 | 10.94 | 10.44 | 10.90 | 5.6M |
| 2024-02-14 | 11.60 | 11.60 | 10.10 | 10.88 | 13.1M |
| 2024-02-09 | 12.70 | 12.70 | 11.14 | 11.48 | 3.5M |
| 2024-02-08 | 12.18 | 12.44 | 12.10 | 12.30 | 8.0M |
| 2024-02-07 | 12.50 | 12.50 | 11.82 | 12.04 | 10.5M |
| 2024-02-06 | 12.48 | 12.58 | 12.28 | 12.46 | 17.9M |
| 2024-02-05 | 12.34 | 12.60 | 12.20 | 12.42 | 5.6M |
| 2024-02-02 | 12.82 | 13.08 | 12.40 | 12.56 | 11.2M |
| 2024-02-01 | 12.66 | 13.18 | 12.64 | 12.78 | 6.6M |
| 2024-01-31 | 13.00 | 13.12 | 12.50 | 12.66 | 9.1M |
| 2024-01-30 | 12.90 | 13.18 | 12.52 | 12.90 | 6.8M |
| 2024-01-29 | 12.42 | 13.20 | 12.42 | 12.90 | 10.7M |
| 2024-01-26 | 12.20 | 12.46 | 12.06 | 12.20 | 7.6M |
| 2024-01-25 | 12.46 | 12.88 | 12.06 | 12.16 | 9.8M |
| 2024-01-24 | 12.08 | 12.60 | 11.82 | 12.44 | 9.9M |
| 2024-01-23 | 11.46 | 11.98 | 11.10 | 11.84 | 9.4M |
| 2024-01-22 | 12.16 | 12.20 | 11.26 | 11.42 | 6.1M |
| 2024-01-19 | 12.80 | 12.90 | 11.94 | 12.16 | 4.9M |
| 2024-01-18 | 12.42 | 13.02 | 12.40 | 12.86 | 7.6M |
| 2024-01-17 | 13.22 | 13.88 | 11.98 | 12.22 | 9.6M |
| 2024-01-16 | 13.48 | 13.76 | 13.20 | 13.32 | 2.6M |
| 2024-01-15 | 14.04 | 14.14 | 13.40 | 13.50 | 4.3M |
| 2024-01-12 | 14.10 | 14.36 | 13.78 | 14.16 | 2.2M |
| 2024-01-11 | 14.14 | 14.30 | 13.96 | 14.12 | 2.5M |
| 2024-01-10 | 14.02 | 14.18 | 13.90 | 14.14 | 2.1M |
| 2024-01-09 | 14.12 | 14.26 | 13.84 | 14.02 | 3.6M |
| 2024-01-08 | 14.68 | 14.68 | 13.98 | 14.10 | 2.2M |
| 2024-01-05 | 14.82 | 14.84 | 14.50 | 14.58 | 2.2M |
| 2024-01-04 | 15.18 | 15.18 | 14.52 | 14.86 | 1.8M |
| 2024-01-03 | 15.14 | 15.20 | 14.92 | 15.14 | 1.7M |
| 2024-01-02 | 15.92 | 15.96 | 15.14 | 15.32 | 1.4M |