31.58
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 31.88 | 32.25 | 31.03 | 31.08 | 0.9M |
| 2024-12-30 | 31.99 | 32.56 | 31.11 | 31.88 | 1.1M |
| 2024-12-27 | 32.57 | 33.24 | 32.03 | 32.18 | 1.2M |
| 2024-12-26 | 32.10 | 33.12 | 31.90 | 32.60 | 1.0M |
| 2024-12-25 | 33.00 | 33.39 | 32.03 | 32.15 | 1.0M |
| 2024-12-24 | 33.53 | 33.65 | 32.04 | 33.00 | 1.3M |
| 2024-12-23 | 34.83 | 35.05 | 33.00 | 33.10 | 1.1M |
| 2024-12-20 | 32.96 | 34.85 | 32.82 | 34.49 | 1.4M |
| 2024-12-19 | 32.33 | 33.20 | 32.05 | 32.85 | 0.8M |
| 2024-12-18 | 32.01 | 33.25 | 31.37 | 32.80 | 1.1M |
| 2024-12-17 | 33.66 | 34.03 | 31.95 | 32.05 | 1.0M |
| 2024-12-16 | 34.49 | 34.57 | 33.50 | 33.74 | 0.9M |
| 2024-12-13 | 35.27 | 35.46 | 34.31 | 34.47 | 1.1M |
| 2024-12-12 | 35.36 | 35.53 | 34.90 | 35.43 | 0.8M |
| 2024-12-11 | 35.30 | 35.69 | 34.68 | 35.22 | 1.2M |
| 2024-12-10 | 35.94 | 36.58 | 34.90 | 35.00 | 1.4M |
| 2024-12-09 | 35.66 | 35.70 | 34.53 | 34.78 | 0.8M |
| 2024-12-06 | 35.48 | 35.80 | 34.50 | 35.64 | 1.1M |
| 2024-12-05 | 34.16 | 35.80 | 34.16 | 35.30 | 1.0M |
| 2024-12-04 | 35.10 | 36.47 | 35.10 | 35.39 | 1.2M |
| 2024-12-03 | 35.67 | 36.20 | 35.10 | 35.46 | 1.0M |
| 2024-12-02 | 35.15 | 35.67 | 34.52 | 35.67 | 1.1M |
| 2024-11-29 | 34.10 | 35.35 | 33.88 | 34.79 | 1.5M |
| 2024-11-28 | 34.30 | 35.00 | 33.90 | 34.20 | 1.3M |
| 2024-11-27 | 33.86 | 34.40 | 32.09 | 34.40 | 1.0M |
| 2024-11-26 | 33.01 | 34.71 | 33.01 | 33.53 | 1.1M |
| 2024-11-25 | 33.09 | 33.74 | 32.62 | 33.40 | 1.3M |
| 2024-11-22 | 35.05 | 35.45 | 32.80 | 33.04 | 1.4M |
| 2024-11-21 | 34.90 | 35.55 | 34.65 | 35.12 | 1.1M |
| 2024-11-20 | 34.70 | 35.30 | 34.31 | 35.09 | 1.2M |
| 2024-11-19 | 33.48 | 34.97 | 33.36 | 34.68 | 1.2M |
| 2024-11-18 | 34.80 | 35.07 | 32.80 | 33.55 | 1.5M |
| 2024-11-15 | 36.60 | 37.24 | 34.50 | 35.08 | 2.1M |
| 2024-11-14 | 38.59 | 38.92 | 36.74 | 36.74 | 2.0M |
| 2024-11-13 | 38.58 | 39.33 | 37.70 | 38.85 | 1.8M |
| 2024-11-12 | 41.10 | 41.50 | 37.96 | 38.60 | 3.0M |
| 2024-11-11 | 38.00 | 40.71 | 37.83 | 40.70 | 3.1M |
| 2024-11-08 | 37.00 | 39.28 | 36.80 | 37.59 | 2.8M |
| 2024-11-07 | 34.95 | 36.55 | 34.65 | 36.29 | 2.3M |
| 2024-11-06 | 35.75 | 35.88 | 34.55 | 34.98 | 2.3M |
| 2024-11-05 | 33.56 | 35.30 | 33.43 | 35.24 | 2.5M |
| 2024-11-04 | 32.98 | 34.15 | 32.70 | 33.37 | 1.5M |
| 2024-11-01 | 34.60 | 35.59 | 32.90 | 32.97 | 2.2M |
| 2024-10-31 | 33.73 | 35.90 | 33.54 | 34.75 | 2.3M |
| 2024-10-30 | 34.76 | 35.46 | 33.03 | 33.77 | 2.3M |
| 2024-10-29 | 34.30 | 36.88 | 34.30 | 35.13 | 4.3M |
| 2024-10-28 | 33.30 | 36.00 | 33.30 | 34.49 | 4.8M |
| 2024-10-25 | 30.77 | 31.63 | 30.14 | 31.49 | 2.1M |
| 2024-10-24 | 30.36 | 30.89 | 29.63 | 30.77 | 1.5M |
| 2024-10-23 | 30.75 | 31.20 | 29.84 | 30.22 | 1.8M |
| 2024-10-22 | 31.29 | 31.70 | 30.17 | 30.75 | 2.2M |
| 2024-10-21 | 31.19 | 32.79 | 30.84 | 31.45 | 3.1M |
| 2024-10-18 | 28.30 | 31.51 | 28.30 | 30.58 | 2.8M |
| 2024-10-17 | 28.55 | 29.41 | 28.46 | 28.60 | 1.1M |
| 2024-10-16 | 27.99 | 28.80 | 27.66 | 28.27 | 1.0M |
| 2024-10-15 | 28.78 | 29.69 | 28.34 | 28.47 | 1.7M |
| 2024-10-14 | 27.75 | 28.98 | 26.92 | 28.95 | 1.5M |
| 2024-10-11 | 29.44 | 29.54 | 26.92 | 27.36 | 1.6M |
| 2024-10-10 | 32.00 | 32.22 | 29.26 | 29.53 | 2.3M |
| 2024-10-09 | 32.74 | 33.78 | 29.27 | 31.33 | 3.4M |
| 2024-10-08 | 34.19 | 34.19 | 30.68 | 34.19 | 3.5M |
| 2024-09-30 | 25.73 | 29.03 | 25.56 | 28.49 | 2.7M |
| 2024-09-27 | 23.22 | 24.80 | 23.22 | 24.74 | 0.6M |
| 2024-09-26 | 22.14 | 23.26 | 22.14 | 23.20 | 0.8M |
| 2024-09-25 | 22.41 | 23.09 | 22.30 | 22.36 | 0.8M |
| 2024-09-24 | 21.14 | 22.40 | 21.02 | 22.25 | 0.9M |
| 2024-09-23 | 21.36 | 21.65 | 21.06 | 21.14 | 0.5M |
| 2024-09-20 | 21.60 | 21.70 | 21.24 | 21.51 | 0.4M |
| 2024-09-19 | 21.01 | 21.85 | 20.84 | 21.62 | 0.7M |
| 2024-09-18 | 21.54 | 21.69 | 20.73 | 20.91 | 0.5M |
| 2024-09-13 | 22.11 | 22.13 | 21.36 | 21.42 | 0.5M |
| 2024-09-12 | 22.63 | 22.76 | 21.91 | 21.99 | 0.7M |
| 2024-09-11 | 22.88 | 22.99 | 22.44 | 22.54 | 0.4M |
| 2024-09-10 | 22.46 | 23.09 | 22.35 | 22.88 | 0.6M |
| 2024-09-09 | 22.21 | 22.75 | 21.85 | 22.44 | 0.7M |
| 2024-09-06 | 23.32 | 23.40 | 22.26 | 22.40 | 0.8M |
| 2024-09-05 | 22.42 | 23.24 | 22.24 | 22.98 | 1.0M |
| 2024-09-04 | 22.02 | 22.54 | 21.73 | 22.42 | 1.5M |
| 2024-09-03 | 21.44 | 22.37 | 21.43 | 21.99 | 1.9M |
| 2024-09-02 | 23.00 | 23.38 | 21.22 | 21.70 | 3.7M |
| 2024-08-30 | 25.37 | 26.27 | 25.21 | 25.96 | 0.9M |
| 2024-08-29 | 24.69 | 25.58 | 24.40 | 25.35 | 0.6M |
| 2024-08-28 | 24.80 | 24.96 | 24.21 | 24.60 | 0.5M |
| 2024-08-27 | 25.17 | 25.28 | 24.21 | 24.40 | 0.5M |
| 2024-08-26 | 24.99 | 25.18 | 24.42 | 25.11 | 0.5M |
| 2024-08-23 | 25.11 | 25.11 | 24.10 | 24.56 | 0.7M |
| 2024-08-22 | 25.65 | 25.65 | 24.96 | 25.04 | 0.6M |
| 2024-08-21 | 25.60 | 26.10 | 25.36 | 25.44 | 0.6M |
| 2024-08-20 | 26.26 | 26.44 | 25.56 | 25.62 | 1.0M |
| 2024-08-19 | 27.30 | 27.30 | 26.04 | 26.04 | 2.3M |
| 2024-08-16 | 28.36 | 28.93 | 28.05 | 28.54 | 1.2M |
| 2024-08-15 | 27.80 | 28.42 | 27.57 | 28.33 | 0.8M |
| 2024-08-14 | 27.65 | 28.04 | 27.60 | 27.81 | 0.7M |
| 2024-08-13 | 27.10 | 27.65 | 26.80 | 27.65 | 0.8M |
| 2024-08-12 | 26.88 | 27.25 | 26.40 | 27.05 | 0.7M |
| 2024-08-09 | 27.40 | 27.87 | 26.86 | 26.90 | 0.9M |
| 2024-08-08 | 26.67 | 27.28 | 25.99 | 26.75 | 0.9M |
| 2024-08-07 | 26.36 | 27.26 | 25.91 | 26.56 | 1.1M |
| 2024-08-06 | 26.56 | 27.18 | 25.94 | 26.36 | 0.9M |
| 2024-08-05 | 27.45 | 27.75 | 25.78 | 25.78 | 1.7M |
| 2024-08-02 | 28.90 | 29.00 | 27.75 | 27.81 | 1.2M |
| 2024-08-01 | 28.80 | 29.86 | 28.42 | 29.29 | 1.7M |
| 2024-07-31 | 26.60 | 28.46 | 26.56 | 28.39 | 1.4M |
| 2024-07-30 | 26.45 | 27.17 | 26.06 | 26.79 | 0.9M |
| 2024-07-29 | 27.15 | 27.55 | 26.45 | 26.51 | 1.1M |
| 2024-07-26 | 27.18 | 27.75 | 27.01 | 27.34 | 0.9M |
| 2024-07-25 | 27.64 | 28.11 | 27.13 | 27.35 | 0.8M |
| 2024-07-24 | 27.99 | 28.99 | 27.59 | 27.64 | 1.1M |
| 2024-07-23 | 29.60 | 29.90 | 28.25 | 28.25 | 1.2M |
| 2024-07-22 | 29.88 | 30.42 | 29.67 | 29.89 | 1.3M |
| 2024-07-19 | 28.41 | 30.84 | 28.41 | 30.12 | 2.2M |
| 2024-07-18 | 28.30 | 29.18 | 27.49 | 28.65 | 1.6M |
| 2024-07-17 | 30.00 | 30.22 | 28.75 | 28.78 | 1.5M |
| 2024-07-16 | 29.26 | 30.25 | 28.82 | 30.20 | 1.6M |
| 2024-07-15 | 29.77 | 30.28 | 29.31 | 29.57 | 1.2M |
| 2024-07-12 | 30.00 | 30.11 | 29.23 | 29.41 | 0.9M |
| 2024-07-11 | 29.80 | 30.46 | 29.50 | 30.00 | 1.3M |
| 2024-07-10 | 28.87 | 29.90 | 28.87 | 29.29 | 1.1M |
| 2024-07-09 | 27.42 | 29.66 | 26.72 | 29.30 | 1.7M |
| 2024-07-08 | 27.78 | 28.74 | 27.36 | 27.40 | 0.8M |
| 2024-07-05 | 28.10 | 28.40 | 27.11 | 28.02 | 1.0M |
| 2024-07-04 | 28.70 | 29.11 | 27.68 | 27.68 | 1.2M |
| 2024-07-03 | 28.78 | 29.64 | 27.78 | 28.96 | 1.2M |
| 2024-07-02 | 29.02 | 29.38 | 28.30 | 28.49 | 1.0M |
| 2024-07-01 | 29.99 | 29.99 | 27.96 | 28.94 | 1.6M |
| 2024-06-28 | 29.50 | 30.67 | 29.10 | 29.92 | 1.3M |
| 2024-06-27 | 30.01 | 30.79 | 29.58 | 29.58 | 1.1M |
| 2024-06-26 | 29.65 | 30.56 | 29.40 | 30.41 | 1.6M |
| 2024-06-25 | 30.28 | 30.30 | 29.10 | 29.39 | 1.8M |
| 2024-06-24 | 31.85 | 32.30 | 29.90 | 30.00 | 2.5M |
| 2024-06-21 | 32.66 | 33.00 | 31.01 | 31.81 | 3.0M |
| 2024-06-20 | 32.57 | 35.26 | 32.57 | 33.61 | 4.8M |
| 2024-06-19 | 31.54 | 32.95 | 30.89 | 32.41 | 2.6M |
| 2024-06-18 | 31.28 | 32.30 | 30.97 | 31.39 | 1.9M |
| 2024-06-17 | 31.00 | 32.00 | 30.64 | 31.49 | 1.7M |
| 2024-06-14 | 31.87 | 31.87 | 30.80 | 31.23 | 2.6M |
| 2024-06-13 | 31.00 | 34.16 | 30.54 | 32.50 | 3.7M |
| 2024-06-12 | 30.40 | 31.65 | 30.40 | 31.22 | 1.6M |
| 2024-06-11 | 28.93 | 30.77 | 28.48 | 30.67 | 1.9M |
| 2024-06-07 | 29.57 | 30.35 | 28.87 | 29.10 | 1.7M |
| 2024-06-06 | 30.10 | 31.13 | 29.23 | 29.45 | 1.8M |
| 2024-06-05 | 30.22 | 31.00 | 29.42 | 29.51 | 1.4M |
| 2024-06-04 | 31.70 | 31.70 | 29.60 | 30.02 | 2.0M |
| 2024-06-03 | 30.80 | 32.50 | 30.35 | 31.28 | 2.5M |
| 2024-05-31 | 30.06 | 31.31 | 30.02 | 30.22 | 1.7M |
| 2024-05-30 | 29.47 | 30.83 | 28.86 | 30.27 | 1.9M |
| 2024-05-29 | 30.04 | 30.61 | 29.78 | 30.18 | 1.8M |
| 2024-05-28 | 31.00 | 31.89 | 29.99 | 30.05 | 3.2M |
| 2024-05-27 | 29.59 | 33.14 | 28.65 | 32.32 | 4.0M |
| 2024-05-24 | 30.78 | 30.93 | 29.00 | 29.07 | 2.3M |
| 2024-05-23 | 31.94 | 32.47 | 30.74 | 30.78 | 2.8M |
| 2024-05-22 | 32.01 | 33.54 | 31.24 | 31.31 | 3.6M |
| 2024-05-21 | 30.50 | 31.28 | 29.56 | 30.49 | 2.8M |
| 2024-05-20 | 29.00 | 32.77 | 28.88 | 29.71 | 4.1M |
| 2024-05-17 | 27.31 | 27.92 | 26.53 | 27.85 | 1.4M |
| 2024-05-16 | 26.13 | 27.60 | 25.92 | 27.30 | 1.8M |
| 2024-05-15 | 26.05 | 26.61 | 25.72 | 25.79 | 0.8M |
| 2024-05-14 | 26.46 | 26.85 | 25.94 | 26.05 | 0.8M |
| 2024-05-13 | 26.72 | 26.74 | 25.94 | 26.02 | 0.7M |
| 2024-05-10 | 27.77 | 27.81 | 26.68 | 26.75 | 0.7M |
| 2024-05-09 | 26.70 | 27.72 | 26.70 | 27.43 | 0.8M |
| 2024-05-08 | 27.61 | 27.92 | 26.63 | 26.72 | 0.8M |
| 2024-05-07 | 27.65 | 28.05 | 27.63 | 27.78 | 0.6M |
| 2024-05-06 | 27.90 | 28.39 | 27.42 | 27.54 | 0.9M |
| 2024-04-30 | 27.72 | 27.98 | 27.11 | 27.60 | 0.9M |
| 2024-04-29 | 26.89 | 28.28 | 26.58 | 27.80 | 1.7M |
| 2024-04-26 | 24.58 | 25.94 | 24.20 | 25.59 | 1.0M |
| 2024-04-25 | 23.73 | 24.66 | 23.73 | 24.25 | 0.7M |
| 2024-04-24 | 23.59 | 24.52 | 23.51 | 24.00 | 0.8M |
| 2024-04-23 | 23.41 | 23.94 | 22.79 | 23.69 | 0.8M |
| 2024-04-22 | 22.70 | 23.19 | 21.88 | 22.84 | 0.8M |
| 2024-04-19 | 21.10 | 23.22 | 21.10 | 22.77 | 0.8M |
| 2024-04-18 | 22.82 | 23.49 | 22.50 | 22.93 | 1.1M |
| 2024-04-17 | 21.50 | 23.60 | 21.50 | 23.05 | 1.4M |
| 2024-04-16 | 24.89 | 24.98 | 21.06 | 21.27 | 2.0M |
| 2024-04-15 | 25.30 | 26.86 | 25.05 | 25.54 | 1.7M |
| 2024-04-12 | 24.83 | 25.52 | 24.62 | 25.03 | 1.0M |
| 2024-04-11 | 24.42 | 25.15 | 24.11 | 24.47 | 0.6M |
| 2024-04-10 | 25.22 | 25.22 | 24.41 | 24.61 | 1.1M |
| 2024-04-09 | 24.51 | 25.98 | 24.50 | 25.21 | 1.1M |
| 2024-04-08 | 26.05 | 26.10 | 24.51 | 24.51 | 0.9M |
| 2024-04-03 | 25.98 | 26.57 | 25.40 | 26.05 | 1.0M |
| 2024-04-02 | 26.72 | 26.96 | 25.72 | 25.98 | 1.0M |
| 2024-04-01 | 26.50 | 26.90 | 26.45 | 26.70 | 0.9M |
| 2024-03-29 | 25.95 | 26.56 | 25.62 | 26.25 | 1.0M |
| 2024-03-28 | 25.32 | 26.49 | 24.95 | 25.95 | 1.2M |
| 2024-03-27 | 26.75 | 26.80 | 25.25 | 25.32 | 1.4M |
| 2024-03-26 | 27.09 | 28.15 | 26.80 | 27.08 | 1.5M |
| 2024-03-25 | 29.64 | 29.80 | 26.87 | 26.94 | 2.8M |
| 2024-03-22 | 28.50 | 30.59 | 28.30 | 30.12 | 3.2M |
| 2024-03-21 | 28.48 | 29.80 | 28.27 | 28.68 | 2.4M |
| 2024-03-20 | 27.69 | 28.37 | 27.51 | 28.27 | 1.8M |
| 2024-03-19 | 27.96 | 28.18 | 27.55 | 27.72 | 1.3M |
| 2024-03-18 | 27.17 | 28.06 | 27.16 | 27.91 | 1.5M |
| 2024-03-15 | 26.80 | 27.23 | 26.50 | 27.16 | 1.1M |
| 2024-03-14 | 27.38 | 27.66 | 26.25 | 26.86 | 1.6M |
| 2024-03-13 | 27.90 | 28.35 | 27.39 | 27.44 | 1.8M |
| 2024-03-12 | 28.01 | 28.55 | 27.50 | 27.76 | 1.9M |
| 2024-03-11 | 27.50 | 28.00 | 26.84 | 28.00 | 2.0M |
| 2024-03-08 | 26.90 | 28.48 | 26.32 | 28.00 | 2.7M |
| 2024-03-07 | 26.72 | 27.99 | 26.68 | 27.13 | 2.5M |
| 2024-03-06 | 26.50 | 27.17 | 26.01 | 26.75 | 1.9M |
| 2024-03-05 | 26.84 | 28.28 | 26.28 | 27.24 | 3.2M |
| 2024-03-04 | 27.14 | 27.74 | 25.38 | 27.00 | 4.0M |
| 2024-03-01 | 29.28 | 29.88 | 26.66 | 28.10 | 6.5M |
| 2024-02-29 | 22.60 | 27.12 | 22.60 | 27.12 | 3.6M |
| 2024-02-28 | 26.11 | 26.96 | 22.60 | 22.60 | 2.9M |
| 2024-02-27 | 25.40 | 26.32 | 24.51 | 26.10 | 2.3M |
| 2024-02-26 | 24.50 | 27.23 | 23.91 | 25.23 | 2.5M |
| 2024-02-23 | 22.19 | 23.60 | 22.16 | 23.39 | 1.4M |
| 2024-02-22 | 21.38 | 22.30 | 21.37 | 22.19 | 1.1M |
| 2024-02-21 | 20.81 | 22.49 | 20.65 | 21.32 | 1.5M |
| 2024-02-20 | 20.58 | 21.48 | 19.88 | 21.24 | 1.4M |
| 2024-02-19 | 19.51 | 21.21 | 19.51 | 20.28 | 2.2M |
| 2024-02-08 | 16.56 | 19.58 | 16.27 | 19.38 | 2.4M |
| 2024-02-07 | 18.04 | 18.37 | 16.25 | 16.67 | 2.3M |
| 2024-02-06 | 17.00 | 19.12 | 15.91 | 18.18 | 1.9M |
| 2024-02-05 | 21.46 | 21.46 | 17.46 | 18.12 | 2.0M |
| 2024-02-02 | 22.90 | 23.55 | 20.71 | 21.67 | 1.2M |
| 2024-02-01 | 23.44 | 23.78 | 22.42 | 23.06 | 1.0M |
| 2024-01-31 | 25.00 | 25.33 | 23.32 | 23.37 | 1.1M |
| 2024-01-30 | 25.73 | 26.32 | 25.15 | 25.21 | 0.7M |
| 2024-01-29 | 27.38 | 27.77 | 26.13 | 26.32 | 0.7M |
| 2024-01-26 | 28.04 | 28.04 | 27.06 | 27.17 | 0.9M |
| 2024-01-25 | 26.53 | 27.89 | 26.09 | 27.82 | 0.9M |
| 2024-01-24 | 26.81 | 26.98 | 25.22 | 26.52 | 1.1M |
| 2024-01-23 | 27.19 | 27.19 | 26.40 | 26.51 | 1.0M |
| 2024-01-22 | 28.83 | 28.95 | 26.57 | 27.01 | 1.0M |
| 2024-01-19 | 29.85 | 30.25 | 29.00 | 29.02 | 0.8M |
| 2024-01-18 | 29.60 | 29.99 | 28.80 | 29.76 | 1.1M |
| 2024-01-17 | 30.66 | 30.73 | 29.70 | 29.75 | 0.7M |
| 2024-01-16 | 30.66 | 31.20 | 30.10 | 30.73 | 0.9M |
| 2024-01-15 | 30.38 | 31.19 | 30.20 | 30.66 | 0.8M |
| 2024-01-12 | 31.26 | 31.31 | 30.66 | 30.69 | 0.7M |
| 2024-01-11 | 31.13 | 31.57 | 30.66 | 31.40 | 1.5M |
| 2024-01-10 | 31.90 | 31.90 | 30.77 | 31.06 | 0.8M |
| 2024-01-09 | 31.97 | 32.33 | 31.36 | 31.53 | 0.8M |
| 2024-01-08 | 32.31 | 32.47 | 31.52 | 31.63 | 0.6M |
| 2024-01-05 | 32.98 | 33.50 | 32.23 | 32.48 | 0.6M |
| 2024-01-04 | 33.55 | 33.55 | 32.94 | 33.11 | 0.6M |
| 2024-01-03 | 34.65 | 34.67 | 33.12 | 33.42 | 1.0M |
| 2024-01-02 | 35.60 | 35.60 | 34.57 | 34.65 | 0.6M |