23.08
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.80 | 28.94 | 26.80 | 27.10 | 11.7M |
| 2024-12-30 | 29.90 | 30.79 | 28.38 | 28.59 | 16.2M |
| 2024-12-27 | 31.40 | 31.60 | 29.30 | 29.50 | 21.5M |
| 2024-12-26 | 32.72 | 35.39 | 31.72 | 33.00 | 25.8M |
| 2024-12-25 | 32.40 | 34.56 | 31.10 | 31.96 | 19.6M |
| 2024-12-24 | 33.65 | 37.00 | 32.05 | 33.63 | 27.6M |
| 2024-12-23 | 31.41 | 36.80 | 30.33 | 33.98 | 32.1M |
| 2024-12-20 | 34.14 | 35.50 | 30.90 | 31.70 | 36.8M |
| 2024-12-19 | 28.15 | 32.34 | 28.15 | 32.34 | 14.1M |
| 2024-12-18 | 25.00 | 28.65 | 24.16 | 26.95 | 20.3M |
| 2024-12-17 | 26.90 | 27.25 | 24.72 | 25.38 | 13.9M |
| 2024-12-16 | 29.00 | 29.00 | 27.00 | 27.61 | 26.5M |
| 2024-12-13 | 25.87 | 31.12 | 25.74 | 29.05 | 35.1M |
| 2024-12-12 | 27.70 | 27.92 | 25.30 | 25.93 | 17.8M |
| 2024-12-11 | 24.04 | 27.75 | 23.63 | 26.78 | 23.8M |
| 2024-12-10 | 23.90 | 24.33 | 23.63 | 23.88 | 6.1M |
| 2024-12-09 | 23.62 | 23.70 | 22.90 | 23.30 | 3.8M |
| 2024-12-06 | 23.96 | 24.11 | 23.30 | 23.69 | 4.7M |
| 2024-12-05 | 23.74 | 24.17 | 23.74 | 23.96 | 4.0M |
| 2024-12-04 | 24.70 | 24.89 | 23.53 | 23.90 | 6.8M |
| 2024-12-03 | 24.36 | 25.40 | 24.23 | 25.12 | 11.2M |
| 2024-12-02 | 24.04 | 24.43 | 23.80 | 24.37 | 6.3M |
| 2024-11-29 | 23.86 | 24.60 | 23.21 | 24.20 | 7.9M |
| 2024-11-28 | 24.07 | 24.48 | 23.70 | 23.93 | 6.3M |
| 2024-11-27 | 22.63 | 24.16 | 22.01 | 24.15 | 7.5M |
| 2024-11-26 | 23.55 | 24.15 | 22.99 | 23.12 | 5.0M |
| 2024-11-25 | 23.11 | 24.00 | 22.70 | 23.60 | 5.4M |
| 2024-11-22 | 24.10 | 24.56 | 23.07 | 23.07 | 7.7M |
| 2024-11-21 | 23.61 | 24.90 | 23.31 | 24.53 | 12.0M |
| 2024-11-20 | 22.29 | 23.99 | 22.16 | 23.88 | 7.6M |
| 2024-11-19 | 21.43 | 22.24 | 21.22 | 22.22 | 3.3M |
| 2024-11-18 | 23.40 | 23.70 | 21.12 | 21.42 | 5.4M |
| 2024-11-15 | 22.60 | 23.98 | 22.60 | 23.40 | 6.6M |
| 2024-11-14 | 23.69 | 23.70 | 22.85 | 22.90 | 5.3M |
| 2024-11-13 | 22.99 | 24.00 | 22.82 | 24.00 | 8.6M |
| 2024-11-12 | 23.02 | 23.61 | 22.80 | 23.21 | 5.9M |
| 2024-11-11 | 22.09 | 23.36 | 21.98 | 23.23 | 5.3M |
| 2024-11-08 | 22.32 | 22.65 | 22.13 | 22.24 | 4.0M |
| 2024-11-07 | 21.30 | 22.10 | 21.22 | 22.09 | 3.5M |
| 2024-11-06 | 21.70 | 22.00 | 21.25 | 21.59 | 4.0M |
| 2024-11-05 | 21.10 | 21.70 | 21.00 | 21.69 | 3.5M |
| 2024-11-04 | 20.57 | 21.10 | 20.31 | 21.07 | 3.8M |
| 2024-11-01 | 22.40 | 22.40 | 21.03 | 21.25 | 4.0M |
| 2024-10-31 | 22.21 | 22.74 | 21.83 | 22.50 | 3.3M |
| 2024-10-30 | 22.49 | 22.79 | 21.88 | 22.35 | 3.4M |
| 2024-10-29 | 23.69 | 23.69 | 22.53 | 22.57 | 3.9M |
| 2024-10-28 | 23.11 | 23.66 | 23.05 | 23.52 | 3.6M |
| 2024-10-25 | 23.03 | 23.46 | 22.93 | 23.22 | 3.2M |
| 2024-10-24 | 23.14 | 23.49 | 22.68 | 22.85 | 3.4M |
| 2024-10-23 | 23.10 | 24.20 | 22.98 | 23.36 | 4.9M |
| 2024-10-22 | 23.46 | 23.68 | 22.73 | 23.17 | 4.9M |
| 2024-10-21 | 23.49 | 24.30 | 23.12 | 23.68 | 7.7M |
| 2024-10-18 | 22.40 | 23.87 | 22.25 | 23.31 | 6.9M |
| 2024-10-17 | 22.50 | 23.07 | 22.15 | 22.74 | 6.7M |
| 2024-10-16 | 21.50 | 22.25 | 21.50 | 21.93 | 3.0M |
| 2024-10-15 | 22.40 | 23.12 | 21.80 | 21.92 | 4.9M |
| 2024-10-14 | 21.71 | 22.79 | 21.02 | 22.66 | 5.2M |
| 2024-10-11 | 22.16 | 22.90 | 20.97 | 21.49 | 4.6M |
| 2024-10-10 | 24.20 | 24.65 | 22.36 | 22.51 | 5.6M |
| 2024-10-09 | 26.08 | 26.42 | 23.11 | 23.22 | 9.0M |
| 2024-10-08 | 27.90 | 27.91 | 23.95 | 27.80 | 13.3M |
| 2024-09-30 | 21.55 | 23.60 | 20.72 | 23.52 | 12.9M |
| 2024-09-27 | 18.75 | 20.26 | 18.63 | 20.23 | 8.2M |
| 2024-09-26 | 18.15 | 18.60 | 18.11 | 18.59 | 3.5M |
| 2024-09-25 | 18.30 | 18.89 | 18.18 | 18.34 | 4.4M |
| 2024-09-24 | 17.92 | 18.30 | 17.30 | 18.26 | 4.5M |
| 2024-09-23 | 17.85 | 18.35 | 17.65 | 17.92 | 2.8M |
| 2024-09-20 | 17.55 | 18.07 | 17.51 | 17.85 | 3.2M |
| 2024-09-19 | 17.24 | 17.66 | 17.21 | 17.45 | 2.3M |
| 2024-09-18 | 17.44 | 17.88 | 16.87 | 17.22 | 2.3M |
| 2024-09-13 | 18.43 | 18.55 | 17.29 | 17.30 | 3.7M |
| 2024-09-12 | 18.30 | 18.59 | 17.82 | 17.97 | 3.2M |
| 2024-09-11 | 18.79 | 18.79 | 18.30 | 18.38 | 2.5M |
| 2024-09-10 | 18.77 | 19.07 | 18.38 | 18.92 | 2.8M |
| 2024-09-09 | 18.49 | 19.02 | 18.12 | 18.88 | 3.1M |
| 2024-09-06 | 19.69 | 19.69 | 18.44 | 18.48 | 5.7M |
| 2024-09-05 | 19.79 | 20.00 | 19.40 | 19.55 | 5.0M |
| 2024-09-04 | 20.05 | 20.97 | 19.75 | 19.91 | 8.2M |
| 2024-09-03 | 19.36 | 20.50 | 19.30 | 20.38 | 8.6M |
| 2024-09-02 | 19.35 | 20.18 | 19.26 | 19.57 | 6.1M |
| 2024-08-30 | 19.24 | 19.98 | 19.23 | 19.51 | 6.7M |
| 2024-08-29 | 19.00 | 19.48 | 18.66 | 19.37 | 4.5M |
| 2024-08-28 | 18.49 | 19.29 | 17.58 | 19.03 | 4.8M |
| 2024-08-27 | 19.47 | 19.66 | 18.70 | 18.77 | 4.3M |
| 2024-08-26 | 18.99 | 19.99 | 18.83 | 19.67 | 6.1M |
| 2024-08-23 | 18.20 | 20.23 | 18.20 | 19.36 | 6.6M |
| 2024-08-22 | 18.65 | 19.37 | 18.38 | 18.51 | 4.0M |
| 2024-08-21 | 19.60 | 19.60 | 18.75 | 18.95 | 5.5M |
| 2024-08-20 | 19.10 | 20.33 | 18.41 | 19.78 | 7.8M |
| 2024-08-19 | 18.87 | 19.58 | 18.87 | 19.33 | 5.6M |
| 2024-08-16 | 19.95 | 20.28 | 19.03 | 19.16 | 9.3M |
| 2024-08-15 | 19.28 | 20.80 | 19.03 | 20.32 | 11.6M |
| 2024-08-14 | 18.72 | 19.82 | 18.30 | 19.61 | 10.6M |
| 2024-08-13 | 18.45 | 19.48 | 18.35 | 18.96 | 7.9M |
| 2024-08-12 | 18.25 | 18.88 | 17.51 | 18.80 | 8.1M |
| 2024-08-09 | 17.95 | 18.90 | 17.88 | 18.11 | 7.8M |
| 2024-08-08 | 18.25 | 19.25 | 17.86 | 18.40 | 10.2M |
| 2024-08-07 | 17.39 | 19.39 | 17.14 | 18.06 | 10.2M |
| 2024-08-06 | 16.57 | 16.84 | 16.36 | 16.60 | 1.4M |
| 2024-08-05 | 17.00 | 17.25 | 16.31 | 16.36 | 2.1M |
| 2024-08-02 | 17.61 | 17.74 | 17.14 | 17.25 | 2.1M |
| 2024-08-01 | 17.85 | 18.02 | 17.71 | 17.79 | 2.2M |
| 2024-07-31 | 17.52 | 18.00 | 17.37 | 17.90 | 2.6M |
| 2024-07-30 | 17.47 | 17.68 | 17.37 | 17.56 | 2.2M |
| 2024-07-29 | 16.88 | 17.70 | 16.74 | 17.55 | 3.3M |
| 2024-07-26 | 16.37 | 17.28 | 16.30 | 17.00 | 2.5M |
| 2024-07-25 | 16.75 | 16.75 | 16.08 | 16.50 | 1.9M |
| 2024-07-24 | 16.81 | 17.10 | 16.36 | 16.36 | 2.0M |
| 2024-07-23 | 17.40 | 17.65 | 16.83 | 16.83 | 2.1M |
| 2024-07-22 | 17.09 | 17.60 | 16.96 | 17.46 | 3.0M |
| 2024-07-19 | 16.50 | 17.05 | 16.45 | 16.88 | 2.3M |
| 2024-07-18 | 16.95 | 16.95 | 16.07 | 16.56 | 3.4M |
| 2024-07-17 | 17.78 | 17.89 | 17.10 | 17.10 | 3.2M |
| 2024-07-16 | 17.60 | 18.12 | 17.51 | 17.89 | 3.5M |
| 2024-07-15 | 18.07 | 18.17 | 17.60 | 17.73 | 4.8M |
| 2024-07-12 | 18.27 | 19.50 | 18.06 | 18.70 | 7.1M |
| 2024-07-11 | 18.37 | 18.70 | 17.98 | 18.42 | 6.4M |
| 2024-07-10 | 18.21 | 18.33 | 17.86 | 18.03 | 5.6M |
| 2024-07-09 | 17.40 | 18.60 | 17.20 | 18.45 | 8.3M |
| 2024-07-08 | 17.16 | 17.99 | 17.01 | 17.77 | 6.8M |
| 2024-07-05 | 16.30 | 17.50 | 16.06 | 17.35 | 4.7M |
| 2024-07-04 | 17.00 | 17.50 | 16.30 | 16.32 | 3.2M |
| 2024-07-03 | 17.45 | 17.60 | 16.89 | 16.89 | 4.1M |
| 2024-07-02 | 16.85 | 17.88 | 16.85 | 17.84 | 6.2M |
| 2024-07-01 | 16.83 | 17.10 | 16.50 | 17.01 | 3.3M |
| 2024-06-28 | 17.04 | 17.43 | 16.85 | 17.32 | 5.9M |
| 2024-06-27 | 17.30 | 19.88 | 17.10 | 17.70 | 7.8M |
| 2024-06-26 | 15.63 | 17.07 | 15.49 | 16.86 | 2.1M |
| 2024-06-25 | 15.73 | 16.09 | 15.45 | 15.70 | 1.4M |
| 2024-06-24 | 16.65 | 16.65 | 15.73 | 15.85 | 1.8M |
| 2024-06-21 | 16.90 | 16.96 | 16.36 | 16.77 | 1.3M |
| 2024-06-20 | 17.43 | 17.52 | 16.87 | 16.90 | 1.6M |
| 2024-06-19 | 17.44 | 17.75 | 17.42 | 17.43 | 1.4M |
| 2024-06-18 | 17.08 | 17.48 | 17.05 | 17.42 | 1.5M |
| 2024-06-17 | 17.07 | 17.47 | 16.96 | 17.13 | 2.1M |
| 2024-06-14 | 17.11 | 17.28 | 16.70 | 17.22 | 1.7M |
| 2024-06-13 | 16.96 | 17.30 | 16.68 | 16.86 | 2.3M |
| 2024-06-12 | 16.40 | 16.77 | 16.20 | 16.61 | 1.7M |
| 2024-06-11 | 15.74 | 16.37 | 15.38 | 16.27 | 1.7M |
| 2024-06-07 | 15.60 | 16.05 | 15.55 | 15.88 | 1.8M |
| 2024-06-06 | 16.00 | 16.38 | 15.14 | 15.37 | 2.5M |
| 2024-06-05 | 16.49 | 16.49 | 16.13 | 16.13 | 1.5M |
| 2024-06-04 | 17.10 | 17.16 | 16.22 | 16.49 | 2.0M |
| 2024-06-03 | 17.96 | 18.03 | 17.07 | 17.24 | 1.8M |
| 2024-05-31 | 17.38 | 17.77 | 17.21 | 17.67 | 1.7M |
| 2024-05-30 | 17.30 | 17.41 | 17.02 | 17.17 | 0.9M |
| 2024-05-29 | 17.46 | 17.62 | 17.20 | 17.32 | 1.0M |
| 2024-05-28 | 17.62 | 17.82 | 17.26 | 17.29 | 1.1M |
| 2024-05-27 | 17.88 | 17.99 | 17.13 | 17.67 | 1.4M |
| 2024-05-24 | 17.85 | 18.09 | 17.53 | 17.54 | 1.5M |
| 2024-05-23 | 18.45 | 18.54 | 17.82 | 17.90 | 1.7M |
| 2024-05-22 | 18.35 | 18.48 | 18.00 | 18.36 | 1.2M |
| 2024-05-21 | 18.37 | 18.52 | 18.06 | 18.24 | 1.3M |
| 2024-05-20 | 18.64 | 18.72 | 18.23 | 18.34 | 2.0M |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | 2.3M |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | 1.3M |
| 2024-05-15 | 17.80 | 18.09 | 17.56 | 17.76 | 1.3M |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | 1.9M |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | 1.9M |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | 1.9M |
| 2024-05-09 | 18.54 | 18.74 | 18.40 | 18.58 | 1.5M |
| 2024-05-08 | 18.80 | 18.94 | 18.40 | 18.49 | 1.6M |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 1.9M |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | 2.3M |
| 2024-04-30 | 18.92 | 19.27 | 18.50 | 18.93 | 2.9M |
| 2024-04-29 | 18.51 | 18.94 | 18.35 | 18.92 | 2.9M |
| 2024-04-26 | 17.67 | 18.62 | 17.63 | 18.49 | 3.6M |
| 2024-04-25 | 17.71 | 18.10 | 17.61 | 17.82 | 3.2M |
| 2024-04-24 | 17.49 | 18.13 | 17.21 | 17.99 | 3.1M |
| 2024-04-23 | 16.82 | 17.37 | 16.75 | 17.14 | 1.9M |
| 2024-04-22 | 16.60 | 16.84 | 15.88 | 16.72 | 1.8M |
| 2024-04-19 | 17.07 | 17.39 | 16.63 | 16.80 | 2.1M |
| 2024-04-18 | 17.21 | 17.86 | 16.70 | 17.29 | 3.2M |
| 2024-04-17 | 15.65 | 17.29 | 15.65 | 17.21 | 3.9M |
| 2024-04-16 | 17.87 | 17.90 | 15.42 | 15.46 | 3.9M |
| 2024-04-15 | 18.25 | 18.50 | 17.01 | 17.55 | 3.3M |
| 2024-04-12 | 18.30 | 18.65 | 18.21 | 18.24 | 1.5M |
| 2024-04-11 | 18.21 | 18.84 | 18.09 | 18.39 | 2.0M |
| 2024-04-10 | 19.38 | 19.38 | 18.23 | 18.41 | 3.2M |
| 2024-04-09 | 19.28 | 19.65 | 19.10 | 19.37 | 3.1M |
| 2024-04-08 | 19.09 | 19.36 | 18.33 | 19.21 | 4.3M |
| 2024-04-03 | 20.50 | 20.50 | 19.08 | 19.08 | 5.4M |
| 2024-04-02 | 21.15 | 21.24 | 20.40 | 20.55 | 4.5M |
| 2024-04-01 | 21.10 | 21.33 | 20.85 | 21.23 | 4.4M |
| 2024-03-29 | 21.07 | 21.33 | 20.30 | 20.90 | 5.8M |
| 2024-03-28 | 20.65 | 21.61 | 20.48 | 21.12 | 7.0M |
| 2024-03-27 | 22.70 | 23.14 | 20.36 | 20.44 | 10.0M |
| 2024-03-26 | 23.61 | 23.61 | 22.54 | 23.10 | 13.9M |
| 2024-03-25 | 22.04 | 26.95 | 21.80 | 24.58 | 20.4M |
| 2024-03-22 | 21.77 | 23.09 | 21.54 | 22.46 | 9.0M |
| 2024-03-21 | 22.00 | 22.20 | 21.66 | 21.75 | 5.3M |
| 2024-03-20 | 21.30 | 22.34 | 20.93 | 22.28 | 9.4M |
| 2024-03-19 | 20.80 | 21.55 | 20.61 | 21.47 | 7.2M |
| 2024-03-18 | 20.18 | 20.90 | 20.15 | 20.90 | 4.7M |
| 2024-03-15 | 20.06 | 20.38 | 19.68 | 20.31 | 3.8M |
| 2024-03-14 | 21.10 | 21.10 | 19.80 | 20.30 | 6.7M |
| 2024-03-13 | 20.20 | 21.24 | 20.05 | 21.22 | 8.3M |
| 2024-03-12 | 20.27 | 20.55 | 19.81 | 20.18 | 3.7M |
| 2024-03-11 | 19.98 | 20.08 | 19.48 | 20.05 | 3.0M |
| 2024-03-08 | 19.21 | 19.99 | 19.21 | 19.99 | 3.8M |
| 2024-03-07 | 19.81 | 19.98 | 19.24 | 19.25 | 3.1M |
| 2024-03-06 | 19.50 | 19.98 | 19.24 | 19.69 | 3.1M |
| 2024-03-05 | 20.00 | 20.18 | 19.40 | 19.77 | 4.7M |
| 2024-03-04 | 20.62 | 20.80 | 19.78 | 20.39 | 7.2M |
| 2024-03-01 | 19.15 | 19.77 | 19.10 | 19.60 | 5.0M |
| 2024-02-29 | 18.00 | 19.20 | 18.00 | 19.00 | 5.6M |
| 2024-02-28 | 20.30 | 20.88 | 18.10 | 18.24 | 9.0M |
| 2024-02-27 | 19.16 | 20.27 | 19.06 | 20.24 | 7.0M |
| 2024-02-26 | 18.99 | 20.34 | 18.66 | 19.51 | 8.7M |
| 2024-02-23 | 18.68 | 19.54 | 18.26 | 19.31 | 10.0M |
| 2024-02-22 | 17.89 | 18.90 | 17.69 | 18.53 | 10.9M |
| 2024-02-21 | 16.00 | 19.36 | 15.71 | 18.25 | 9.6M |
| 2024-02-20 | 15.58 | 16.33 | 15.12 | 16.13 | 4.9M |
| 2024-02-19 | 14.66 | 15.63 | 14.66 | 15.49 | 4.7M |
| 2024-02-08 | 12.25 | 14.22 | 12.12 | 14.21 | 4.8M |
| 2024-02-07 | 14.34 | 14.34 | 12.32 | 12.56 | 4.9M |
| 2024-02-06 | 13.62 | 14.37 | 12.09 | 13.89 | 4.2M |
| 2024-02-05 | 16.37 | 16.38 | 13.61 | 13.90 | 4.1M |
| 2024-02-02 | 17.61 | 18.12 | 15.71 | 16.29 | 2.8M |
| 2024-02-01 | 17.62 | 18.07 | 16.93 | 17.69 | 2.3M |
| 2024-01-31 | 19.36 | 19.50 | 17.73 | 17.76 | 2.2M |
| 2024-01-30 | 20.20 | 20.26 | 19.25 | 19.37 | 1.6M |
| 2024-01-29 | 21.01 | 21.20 | 20.12 | 20.20 | 1.3M |
| 2024-01-26 | 21.11 | 21.58 | 21.01 | 21.10 | 1.3M |
| 2024-01-25 | 20.35 | 21.19 | 20.10 | 21.16 | 2.0M |
| 2024-01-24 | 20.25 | 20.44 | 19.38 | 20.27 | 1.6M |
| 2024-01-23 | 20.15 | 20.58 | 19.90 | 20.21 | 1.4M |
| 2024-01-22 | 21.38 | 21.57 | 19.95 | 20.17 | 1.9M |
| 2024-01-19 | 22.10 | 22.20 | 21.34 | 21.37 | 1.1M |
| 2024-01-18 | 21.94 | 22.20 | 21.35 | 22.00 | 1.6M |
| 2024-01-17 | 22.71 | 22.78 | 21.94 | 21.94 | 1.0M |
| 2024-01-16 | 22.75 | 22.75 | 22.08 | 22.47 | 1.1M |
| 2024-01-15 | 22.66 | 22.88 | 22.41 | 22.54 | 1.1M |
| 2024-01-12 | 23.31 | 23.50 | 22.79 | 22.88 | 1.1M |
| 2024-01-11 | 22.80 | 23.50 | 22.50 | 23.39 | 1.8M |
| 2024-01-10 | 23.16 | 23.16 | 22.53 | 22.59 | 1.3M |
| 2024-01-09 | 23.00 | 23.49 | 23.00 | 23.18 | 1.1M |
| 2024-01-08 | 23.68 | 23.68 | 22.99 | 23.00 | 1.2M |
| 2024-01-05 | 24.24 | 24.24 | 23.41 | 23.56 | 1.7M |
| 2024-01-04 | 24.05 | 24.43 | 23.86 | 24.28 | 1.6M |
| 2024-01-03 | 24.19 | 24.28 | 23.75 | 24.01 | 1.4M |
| 2024-01-02 | 24.58 | 24.72 | 24.22 | 24.25 | 1.9M |