21.60
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 33.25 | 33.25 | 32.50 | 33.00 | 0.1M |
| 2024-12-27 | 32.50 | 33.00 | 32.25 | 32.75 | 0.3M |
| 2024-12-26 | 33.75 | 33.75 | 32.50 | 32.75 | 0.1M |
| 2024-12-25 | 32.75 | 33.75 | 32.50 | 33.50 | 0.5M |
| 2024-12-24 | 32.00 | 32.25 | 31.75 | 32.25 | 0.1M |
| 2024-12-23 | 32.00 | 32.50 | 31.50 | 32.00 | 0.4M |
| 2024-12-20 | 31.00 | 31.75 | 31.00 | 31.50 | 0.3M |
| 2024-12-19 | 30.75 | 32.00 | 30.50 | 30.75 | 0.5M |
| 2024-12-18 | 30.75 | 31.25 | 30.50 | 30.75 | 0.2M |
| 2024-12-17 | 31.50 | 32.25 | 30.75 | 30.75 | 0.4M |
| 2024-12-16 | 31.50 | 31.50 | 30.25 | 31.50 | 0.5M |
| 2024-12-13 | 31.50 | 31.75 | 30.75 | 31.25 | 0.5M |
| 2024-12-12 | 32.50 | 32.50 | 31.00 | 31.50 | 0.9M |
| 2024-12-11 | 33.25 | 33.50 | 32.25 | 32.25 | 0.5M |
| 2024-12-09 | 34.50 | 34.50 | 33.00 | 33.00 | 1.2M |
| 2024-12-06 | 35.50 | 35.50 | 34.50 | 34.75 | 0.3M |
| 2024-12-04 | 36.00 | 36.00 | 35.00 | 35.00 | 0.3M |
| 2024-12-03 | 34.00 | 36.25 | 34.00 | 35.50 | 0.7M |
| 2024-12-02 | 34.25 | 35.25 | 33.75 | 33.75 | 0.6M |
| 2024-11-29 | 34.75 | 35.00 | 34.00 | 34.00 | 0.9M |
| 2024-11-28 | 35.00 | 35.50 | 34.75 | 34.75 | 0.4M |
| 2024-11-27 | 35.50 | 35.50 | 34.50 | 35.00 | 0.9M |
| 2024-11-26 | 36.00 | 36.00 | 35.25 | 35.50 | 0.2M |
| 2024-11-25 | 36.25 | 37.00 | 35.75 | 35.75 | 0.9M |
| 2024-11-22 | 35.25 | 36.75 | 35.00 | 36.00 | 1.2M |
| 2024-11-21 | 35.75 | 35.75 | 34.00 | 34.50 | 0.6M |
| 2024-11-20 | 35.25 | 35.75 | 34.25 | 35.50 | 0.5M |
| 2024-11-19 | 35.25 | 36.00 | 34.75 | 35.25 | 0.6M |
| 2024-11-18 | 35.75 | 35.75 | 34.75 | 35.00 | 1.0M |
| 2024-11-15 | 37.50 | 37.50 | 36.00 | 36.25 | 0.4M |
| 2024-11-14 | 37.25 | 37.75 | 36.50 | 37.00 | 0.7M |
| 2024-11-13 | 35.00 | 38.50 | 35.00 | 37.75 | 2.2M |
| 2024-11-12 | 36.50 | 36.50 | 35.75 | 36.00 | 0.6M |
| 2024-11-11 | 37.75 | 37.75 | 35.75 | 36.50 | 1.1M |
| 2024-11-08 | 37.75 | 38.25 | 37.50 | 37.75 | 0.3M |
| 2024-11-07 | 38.00 | 38.50 | 37.50 | 37.75 | 0.8M |
| 2024-11-06 | 40.00 | 40.50 | 37.75 | 37.75 | 1.5M |
| 2024-11-05 | 40.00 | 41.00 | 39.75 | 40.00 | 0.5M |
| 2024-11-04 | 39.50 | 40.25 | 39.00 | 39.75 | 0.8M |
| 2024-11-01 | 40.25 | 40.25 | 39.25 | 39.25 | 0.9M |
| 2024-10-31 | 40.25 | 41.00 | 40.25 | 40.25 | 0.3M |
| 2024-10-30 | 41.00 | 41.00 | 40.25 | 40.25 | 0.2M |
| 2024-10-29 | 41.00 | 41.50 | 40.50 | 41.00 | 0.3M |
| 2024-10-28 | 41.00 | 41.25 | 40.50 | 41.25 | 0.2M |
| 2024-10-25 | 42.00 | 42.00 | 40.75 | 41.00 | 0.6M |
| 2024-10-24 | 41.75 | 42.25 | 41.50 | 41.75 | 0.3M |
| 2024-10-22 | 42.75 | 42.75 | 41.75 | 41.75 | 0.4M |
| 2024-10-21 | 43.00 | 43.25 | 42.25 | 42.50 | 0.3M |
| 2024-10-18 | 41.75 | 43.50 | 41.75 | 42.75 | 1.0M |
| 2024-10-17 | 41.75 | 42.50 | 41.50 | 41.75 | 0.4M |
| 2024-10-16 | 40.75 | 42.00 | 40.00 | 41.75 | 0.6M |
| 2024-10-15 | 41.25 | 41.75 | 40.50 | 40.50 | 1.0M |
| 2024-10-11 | 42.25 | 42.25 | 41.25 | 41.25 | 0.6M |
| 2024-10-10 | 42.00 | 42.75 | 42.00 | 42.00 | 0.4M |
| 2024-10-09 | 42.25 | 42.75 | 41.75 | 42.00 | 1.3M |
| 2024-10-08 | 41.75 | 42.50 | 40.75 | 42.50 | 2.4M |
| 2024-10-07 | 43.25 | 43.50 | 41.50 | 42.25 | 2.6M |
| 2024-10-04 | 44.75 | 45.00 | 43.75 | 44.00 | 0.8M |
| 2024-10-03 | 46.00 | 46.00 | 44.75 | 44.75 | 1.0M |
| 2024-10-02 | 47.00 | 47.50 | 45.75 | 46.00 | 1.6M |
| 2024-10-01 | 46.00 | 47.50 | 46.00 | 47.25 | 1.2M |
| 2024-09-30 | 46.25 | 47.75 | 45.50 | 46.25 | 2.0M |
| 2024-09-27 | 46.00 | 46.75 | 46.00 | 46.25 | 1.3M |
| 2024-09-26 | 46.50 | 46.50 | 45.25 | 46.00 | 0.6M |
| 2024-09-25 | 45.75 | 46.50 | 45.00 | 46.25 | 1.3M |
| 2024-09-24 | 46.75 | 46.75 | 45.00 | 45.75 | 0.7M |
| 2024-09-23 | 45.75 | 46.50 | 44.75 | 46.25 | 1.4M |
| 2024-09-20 | 45.50 | 46.00 | 45.00 | 46.00 | 1.1M |
| 2024-09-19 | 45.00 | 45.75 | 44.50 | 45.25 | 1.2M |
| 2024-09-18 | 45.00 | 45.50 | 44.25 | 44.75 | 0.8M |
| 2024-09-17 | 44.75 | 45.50 | 44.50 | 44.75 | 0.6M |
| 2024-09-16 | 44.25 | 45.75 | 44.00 | 44.50 | 1.2M |
| 2024-09-13 | 44.00 | 44.25 | 42.75 | 44.25 | 2.7M |
| 2024-09-12 | 44.25 | 44.75 | 43.75 | 44.25 | 0.8M |
| 2024-09-11 | 45.75 | 45.75 | 43.50 | 44.00 | 1.7M |
| 2024-09-10 | 46.50 | 46.75 | 45.25 | 45.50 | 1.5M |
| 2024-09-09 | 46.25 | 46.50 | 45.50 | 46.50 | 0.9M |
| 2024-09-06 | 48.00 | 48.25 | 45.50 | 45.75 | 2.9M |
| 2024-09-05 | 46.25 | 48.25 | 46.25 | 47.50 | 2.1M |
| 2024-09-04 | 45.50 | 47.00 | 45.50 | 46.00 | 0.7M |
| 2024-09-03 | 45.75 | 46.50 | 45.75 | 46.00 | 0.8M |
| 2024-09-02 | 46.50 | 46.50 | 45.50 | 46.00 | 0.7M |
| 2024-08-30 | 46.75 | 47.25 | 46.50 | 46.50 | 0.6M |
| 2024-08-29 | 48.25 | 48.75 | 46.50 | 46.75 | 0.9M |
| 2024-08-28 | 48.00 | 48.75 | 47.50 | 48.00 | 0.4M |
| 2024-08-27 | 49.75 | 49.75 | 48.00 | 48.25 | 1.1M |
| 2024-08-26 | 47.75 | 49.75 | 47.25 | 49.75 | 1.9M |
| 2024-08-23 | 46.50 | 47.75 | 46.25 | 47.50 | 0.9M |
| 2024-08-22 | 47.25 | 47.25 | 46.25 | 46.25 | 0.8M |
| 2024-08-21 | 46.00 | 47.25 | 45.25 | 47.25 | 1.9M |
| 2024-08-20 | 48.00 | 48.75 | 46.00 | 46.00 | 2.1M |
| 2024-08-19 | 47.25 | 48.50 | 47.00 | 47.75 | 1.6M |
| 2024-08-16 | 48.50 | 49.50 | 45.75 | 47.00 | 2.7M |
| 2024-08-15 | 49.75 | 49.75 | 46.00 | 48.25 | 3.3M |
| 2024-08-14 | 50.00 | 51.25 | 49.75 | 51.25 | 1.0M |
| 2024-08-13 | 49.00 | 50.25 | 48.00 | 49.75 | 0.6M |
| 2024-08-09 | 50.00 | 50.25 | 48.50 | 48.75 | 0.8M |
| 2024-08-08 | 50.75 | 50.75 | 49.25 | 49.50 | 1.1M |
| 2024-08-07 | 49.25 | 51.25 | 49.25 | 51.00 | 2.0M |
| 2024-08-06 | 47.75 | 49.50 | 47.50 | 48.50 | 1.3M |
| 2024-08-05 | 49.00 | 49.75 | 46.50 | 46.50 | 2.0M |
| 2024-08-02 | 49.50 | 50.00 | 48.75 | 50.00 | 0.9M |
| 2024-08-01 | 51.25 | 51.50 | 49.75 | 49.75 | 1.0M |
| 2024-07-31 | 50.00 | 51.50 | 50.00 | 51.00 | 1.8M |
| 2024-07-30 | 49.50 | 51.00 | 49.00 | 50.50 | 1.4M |
| 2024-07-26 | 49.00 | 49.75 | 48.50 | 49.25 | 1.2M |
| 2024-07-25 | 49.50 | 50.25 | 49.00 | 49.25 | 1.1M |
| 2024-07-24 | 49.00 | 50.00 | 49.00 | 49.75 | 1.2M |
| 2024-07-23 | 52.00 | 52.50 | 48.25 | 49.00 | 4.6M |
| 2024-07-19 | 52.00 | 52.75 | 51.75 | 51.75 | 1.3M |
| 2024-07-18 | 51.75 | 53.50 | 51.25 | 52.50 | 2.4M |
| 2024-07-17 | 54.00 | 54.75 | 52.75 | 52.75 | 2.0M |
| 2024-07-16 | 55.75 | 55.75 | 53.00 | 53.25 | 3.0M |
| 2024-07-15 | 55.50 | 56.50 | 55.00 | 56.00 | 1.3M |
| 2024-07-12 | 56.00 | 56.75 | 55.50 | 55.50 | 0.5M |
| 2024-07-11 | 56.00 | 56.75 | 54.75 | 56.00 | 1.4M |
| 2024-07-10 | 55.75 | 56.75 | 54.75 | 56.00 | 2.0M |
| 2024-07-09 | 58.25 | 58.25 | 55.25 | 55.50 | 3.3M |
| 2024-07-08 | 57.25 | 59.00 | 56.25 | 58.25 | 3.4M |
| 2024-07-05 | 57.00 | 58.00 | 56.75 | 57.25 | 0.7M |
| 2024-07-04 | 57.75 | 58.00 | 56.25 | 56.75 | 1.0M |
| 2024-07-03 | 55.50 | 58.00 | 55.50 | 57.50 | 1.7M |
| 2024-07-02 | 56.00 | 58.50 | 55.25 | 55.50 | 1.9M |
| 2024-07-01 | 57.75 | 58.00 | 55.25 | 55.25 | 1.4M |
| 2024-06-28 | 58.25 | 58.25 | 56.75 | 57.75 | 0.9M |
| 2024-06-27 | 58.00 | 59.25 | 57.75 | 58.00 | 1.1M |
| 2024-06-26 | 58.50 | 59.25 | 56.75 | 58.00 | 1.7M |
| 2024-06-25 | 59.75 | 60.50 | 58.00 | 58.50 | 2.6M |
| 2024-06-24 | 58.25 | 59.75 | 58.25 | 59.75 | 1.7M |
| 2024-06-21 | 57.25 | 58.50 | 57.00 | 58.00 | 1.2M |
| 2024-06-20 | 56.75 | 59.00 | 56.50 | 57.50 | 3.8M |
| 2024-06-19 | 56.00 | 57.25 | 55.00 | 57.25 | 1.6M |
| 2024-06-18 | 56.50 | 57.25 | 55.25 | 55.50 | 1.7M |
| 2024-06-17 | 56.00 | 56.75 | 55.00 | 56.75 | 1.5M |
| 2024-06-14 | 52.75 | 57.25 | 52.50 | 56.00 | 3.8M |
| 2024-06-13 | 52.75 | 53.75 | 51.25 | 52.50 | 2.9M |
| 2024-06-12 | 54.25 | 55.00 | 53.25 | 53.25 | 1.3M |
| 2024-06-11 | 54.75 | 54.75 | 52.75 | 54.00 | 1.6M |
| 2024-06-10 | 54.50 | 56.00 | 54.25 | 54.75 | 1.1M |
| 2024-06-07 | 54.50 | 55.75 | 54.25 | 54.25 | 1.1M |
| 2024-06-06 | 54.75 | 55.25 | 53.50 | 54.00 | 0.8M |
| 2024-06-05 | 55.50 | 56.00 | 53.50 | 54.50 | 2.2M |
| 2024-06-04 | 55.25 | 56.25 | 55.00 | 55.75 | 0.7M |
| 2024-05-31 | 57.00 | 57.50 | 54.75 | 55.25 | 3.5M |
| 2024-05-30 | 55.00 | 57.75 | 54.50 | 57.00 | 2.7M |
| 2024-05-29 | 54.25 | 56.25 | 54.25 | 55.25 | 1.5M |
| 2024-05-28 | 56.50 | 56.75 | 54.00 | 54.00 | 3.0M |
| 2024-05-27 | 57.25 | 57.75 | 55.75 | 56.50 | 1.2M |
| 2024-05-24 | 55.25 | 57.00 | 55.25 | 57.00 | 1.9M |
| 2024-05-23 | 56.00 | 57.50 | 55.25 | 55.50 | 1.4M |
| 2024-05-21 | 57.50 | 57.75 | 55.50 | 56.50 | 1.8M |
| 2024-05-20 | 56.50 | 58.50 | 55.50 | 57.75 | 2.4M |
| 2024-05-17 | 55.25 | 57.50 | 54.50 | 56.75 | 3.0M |
| 2024-05-16 | 53.00 | 57.25 | 52.00 | 55.00 | 11.0M |
| 2024-05-15 | 47.50 | 53.00 | 47.50 | 53.00 | 17.7M |
| 2024-05-14 | 44.25 | 45.25 | 43.50 | 44.75 | 2.1M |
| 2024-05-13 | 42.75 | 44.50 | 42.25 | 44.50 | 1.6M |
| 2024-05-10 | 41.50 | 43.50 | 41.50 | 43.00 | 1.3M |
| 2024-05-09 | 42.75 | 43.00 | 41.50 | 41.50 | 0.9M |
| 2024-05-08 | 43.00 | 43.00 | 41.75 | 42.50 | 0.8M |
| 2024-05-07 | 43.00 | 43.50 | 42.50 | 42.75 | 0.8M |
| 2024-05-03 | 43.50 | 43.75 | 42.75 | 43.25 | 0.6M |
| 2024-05-02 | 43.00 | 43.50 | 42.50 | 42.75 | 1.0M |
| 2024-04-30 | 43.50 | 43.75 | 42.75 | 43.00 | 0.6M |
| 2024-04-29 | 43.50 | 43.50 | 42.50 | 43.25 | 1.4M |
| 2024-04-26 | 44.00 | 45.00 | 43.25 | 43.25 | 1.8M |
| 2024-04-25 | 43.50 | 44.50 | 43.50 | 44.00 | 1.1M |
| 2024-04-24 | 44.00 | 44.00 | 43.25 | 43.75 | 0.8M |
| 2024-04-23 | 43.50 | 44.25 | 43.00 | 43.50 | 1.0M |
| 2024-04-22 | 42.00 | 43.50 | 41.25 | 43.25 | 3.4M |
| 2024-04-19 | 40.50 | 42.25 | 40.50 | 41.50 | 3.6M |
| 2024-04-18 | 43.25 | 43.25 | 39.00 | 42.25 | 9.3M |
| 2024-04-17 | 42.75 | 43.50 | 42.25 | 42.75 | 8.3M |
| 2024-04-11 | 46.00 | 46.75 | 43.75 | 44.50 | 11.8M |
| 2024-04-10 | 46.75 | 47.75 | 45.50 | 46.00 | 17.4M |
| 2024-04-09 | 48.00 | 48.50 | 42.75 | 46.25 | 75.7M |