마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.62 24.64 24.55 24.55 0.0M
2024-12-30 24.62 24.64 24.55 24.55 0.0M
2024-12-27 24.82 24.96 24.62 24.62 0.0M
2024-12-26 24.39 24.65 24.38 24.55 0.0M
2024-12-24 24.39 24.65 24.38 24.55 0.0M
2024-12-23 24.39 24.65 24.38 24.55 0.0M
2024-12-20 24.37 24.85 24.37 24.62 0.0M
2024-12-19 24.95 24.95 24.54 24.90 0.0M
2024-12-18 24.80 24.80 24.61 24.61 0.0M
2024-12-17 24.80 24.80 24.80 24.80 0.0M
2024-12-16 24.90 24.90 24.90 24.90 0.0M
2024-12-13 24.81 24.89 24.75 24.89 0.0M
2024-12-12 24.68 24.75 24.65 24.65 0.0M
2024-12-11 24.81 24.81 24.68 24.68 0.0M
2024-12-10 24.60 24.62 24.52 24.52 0.0M
2024-12-09 24.75 24.81 24.75 24.81 0.0M
2024-12-06 24.56 24.57 24.56 24.57 0.0M
2024-12-05 24.70 24.70 24.70 24.70 0.0M
2024-12-04 24.70 24.82 24.53 24.82 0.0M
2024-12-03 24.82 24.82 24.54 24.81 0.0M
2024-12-02 24.77 24.82 24.70 24.82 0.0M
2024-11-29 24.78 24.78 24.78 24.78 0.0M
2024-11-27 24.78 24.78 24.78 24.78 0.0M
2024-11-26 24.69 24.69 24.66 24.66 0.0M
2024-11-25 24.69 24.82 24.69 24.82 0.0M
2024-11-22 24.66 24.66 24.66 24.66 0.0M
2024-11-21 24.74 24.74 24.74 24.74 0.0M
2024-11-20 24.70 24.70 24.70 24.70 0.0M
2024-11-19 24.76 24.83 24.68 24.70 0.0M
2024-11-18 24.84 24.84 24.79 24.79 0.0M
2024-11-15 24.80 24.84 24.70 24.78 0.0M
2024-11-14 24.70 24.80 24.70 24.80 0.0M
2024-11-13 24.85 24.85 24.76 24.82 0.0M
2024-11-12 24.72 24.72 24.72 24.72 0.0M
2024-11-11 24.90 24.90 24.82 24.82 0.0M
2024-11-08 24.71 24.71 24.71 24.71 0.0M
2024-11-07 24.67 24.99 24.67 24.70 0.0M
2024-11-06 24.76 24.89 24.76 24.80 0.0M
2024-11-05 24.89 24.89 24.89 24.89 0.0M
2024-11-04 24.89 24.89 24.89 24.89 0.0M
2024-11-01 24.78 24.89 24.78 24.89 0.0M
2024-10-31 24.80 24.80 24.63 24.63 0.0M
2024-10-30 24.85 24.88 24.80 24.80 0.0M
2024-10-29 24.80 24.97 24.80 24.95 0.0M
2024-10-28 24.85 24.85 24.80 24.80 0.0M
2024-10-25 24.96 24.96 24.84 24.84 0.0M
2024-10-24 24.95 24.95 24.95 24.95 0.0M
2024-10-23 24.90 24.99 24.90 24.95 0.0M
2024-10-22 24.63 24.94 24.63 24.94 0.0M
2024-10-21 24.65 24.65 24.60 24.60 0.0M
2024-10-18 24.80 24.80 24.80 24.80 0.0M
2024-10-17 24.68 24.68 24.68 24.68 0.0M
2024-10-16 24.68 24.68 24.68 24.68 0.0M
2024-10-15 24.56 24.79 24.56 24.78 0.0M
2024-10-14 24.79 24.80 24.68 24.71 0.0M
2024-10-11 24.62 24.79 24.62 24.79 0.0M
2024-10-10 24.70 24.74 24.59 24.73 0.0M
2024-10-09 24.77 24.77 24.71 24.71 0.0M
2024-10-08 24.78 24.78 24.75 24.75 0.0M
2024-10-07 24.81 24.81 24.68 24.72 0.0M
2024-10-04 24.84 24.84 24.76 24.83 0.0M
2024-10-03 24.65 24.78 24.60 24.69 0.0M
2024-10-02 24.65 24.89 24.62 24.89 0.0M
2024-10-01 24.54 24.64 24.54 24.64 0.0M
2024-09-30 24.52 24.56 24.51 24.56 0.0M
2024-09-27 24.55 24.56 24.55 24.56 0.0M
2024-09-26 24.53 24.56 24.45 24.45 0.0M
2024-09-25 24.54 24.54 24.54 24.54 0.0M
2024-09-24 24.54 24.87 24.41 24.50 0.0M
2024-09-23 24.52 24.52 24.45 24.45 0.0M
2024-09-20 24.22 24.22 24.22 24.22 0.0M
2024-09-19 24.35 24.35 24.35 24.35 0.0M
2024-09-18 24.48 24.48 24.48 24.48 0.0M
2024-09-17 24.48 24.48 24.48 24.48 0.0M
2024-09-16 24.48 24.48 24.48 24.48 0.0M
2024-09-13 24.31 24.48 24.31 24.48 0.0M
2024-09-12 24.38 24.38 24.38 24.38 0.0M
2024-09-11 24.46 24.46 24.31 24.32 0.0M
2024-09-10 24.40 24.43 24.33 24.41 0.0M
2024-09-09 24.43 24.43 24.43 24.43 0.0M
2024-09-06 24.40 24.40 24.40 24.40 0.0M
2024-09-05 24.36 24.36 24.21 24.34 0.0M
2024-09-04 24.25 24.43 24.25 24.43 0.0M
2024-09-03 24.17 24.17 24.17 24.17 0.0M
2024-08-30 24.42 24.42 24.42 24.42 0.0M
2024-08-29 24.42 24.42 24.39 24.42 0.0M
2024-08-28 24.42 24.42 24.42 24.42 0.0M
2024-08-27 24.37 24.42 24.37 24.42 0.0M
2024-08-26 24.39 24.52 24.35 24.52 0.0M
2024-08-23 24.31 24.40 24.31 24.40 0.0M
2024-08-22 24.31 24.31 24.31 24.31 0.0M
2024-08-21 24.40 24.40 24.25 24.25 0.0M
2024-08-20 24.29 24.40 24.29 24.40 0.0M
2024-08-19 24.34 24.37 24.34 24.37 0.0M
2024-08-16 24.34 24.34 24.34 24.34 0.0M
2024-08-15 24.34 24.34 24.34 24.34 0.0M
2024-08-14 24.28 24.42 24.28 24.34 0.0M
2024-08-13 24.38 24.40 24.38 24.40 0.0M
2024-08-12 24.38 24.38 24.32 24.32 0.0M
2024-08-09 24.32 24.32 24.32 24.32 0.0M
2024-08-08 24.38 24.38 24.25 24.32 0.0M
2024-08-07 24.35 24.35 24.35 24.35 0.0M
2024-08-06 24.30 24.30 24.23 24.23 0.0M
2024-08-05 24.32 24.48 24.32 24.35 0.0M
2024-08-02 24.33 24.34 24.32 24.33 0.0M
2024-08-01 24.31 24.31 24.27 24.30 0.0M
2024-07-31 24.23 24.31 24.23 24.26 0.0M
2024-07-30 24.24 24.24 24.24 24.24 0.0M
2024-07-26 24.10 24.23 24.10 24.23 0.0M
2024-07-25 24.23 24.23 24.02 24.15 0.0M
2024-07-24 24.22 24.30 24.22 24.26 0.0M
2024-07-23 24.33 24.33 24.30 24.30 0.0M
2024-07-22 24.32 24.32 24.30 24.30 0.0M
2024-07-19 24.13 24.13 24.13 24.13 0.0M
2024-07-18 24.26 24.26 24.26 24.26 0.0M
2024-07-17 24.20 24.26 24.19 24.26 0.0M
2024-07-16 24.30 24.30 24.20 24.20 0.0M
2024-07-15 24.30 24.32 24.21 24.32 0.0M
2024-07-12 24.18 24.20 24.18 24.20 0.0M
2024-07-11 24.25 24.25 24.25 24.25 0.0M
2024-07-10 24.23 24.25 24.21 24.25 0.0M
2024-07-09 24.24 24.27 24.24 24.25 0.0M
2024-07-08 24.25 24.28 24.25 24.28 0.0M
2024-07-05 24.20 24.22 24.20 24.22 0.0M
2024-07-03 24.08 24.25 24.08 24.25 0.0M
2024-07-02 24.20 24.27 24.20 24.24 0.0M
2024-07-01 24.19 24.19 24.19 24.19 0.0M
2024-06-28 24.15 24.20 24.08 24.15 0.0M
2024-06-27 24.10 24.15 24.09 24.14 0.0M
2024-06-26 24.13 24.13 24.13 24.13 0.0M
2024-06-25 24.23 24.23 24.09 24.13 0.0M
2024-06-24 24.08 24.14 24.08 24.08 0.0M
2024-06-21 24.24 24.24 24.19 24.23 0.0M
2024-06-20 24.20 24.20 24.20 24.20 0.0M
2024-06-18 24.20 24.20 24.20 24.20 0.0M
2024-06-17 24.22 24.22 24.22 24.22 0.0M
2024-06-14 24.22 24.26 24.22 24.26 0.0M
2024-06-13 24.16 24.16 24.16 24.16 0.0M
2024-06-12 24.17 24.20 24.13 24.16 0.0M
2024-06-11 24.05 24.15 24.05 24.15 0.0M
2024-06-10 24.19 24.19 24.01 24.15 0.0M
2024-06-07 24.06 24.15 23.99 24.15 0.0M
2024-06-06 24.01 24.05 24.01 24.05 0.0M
2024-06-05 24.10 24.10 23.99 23.99 0.0M
2024-06-04 24.20 24.20 24.10 24.14 0.0M
2024-06-03 24.25 24.29 24.10 24.10 0.0M
2024-05-31 24.12 24.22 24.04 24.16 0.0M
2024-05-30 24.07 24.12 24.03 24.04 0.0M
2024-05-29 24.09 24.10 24.05 24.09 0.0M
2024-05-28 24.13 24.15 24.05 24.15 0.0M
2024-05-24 24.20 24.20 24.20 24.20 0.0M
2024-05-23 24.03 24.22 24.03 24.22 0.0M
2024-05-22 24.11 24.11 24.01 24.01 0.0M
2024-05-21 24.22 24.22 24.22 24.22 0.0M
2024-05-20 24.11 24.22 24.11 24.22 0.0M
2024-05-17 24.26 24.26 24.26 24.26 0.0M
2024-05-16 24.16 24.26 24.16 24.26 0.0M
2024-05-15 24.16 24.22 24.12 24.12 0.0M
2024-05-14 24.14 24.14 24.11 24.11 0.0M
2024-05-13 24.11 24.16 24.00 24.00 0.0M
2024-05-10 23.95 24.04 23.95 24.04 0.0M
2024-05-09 24.09 24.14 24.09 24.13 0.0M
2024-05-08 24.16 24.16 24.01 24.01 0.0M
2024-05-07 24.10 24.16 23.80 24.01 0.0M
2024-05-06 24.03 24.16 24.01 24.09 0.0M
2024-05-03 23.96 24.03 23.96 24.01 0.0M
2024-05-02 23.96 24.02 23.96 23.96 0.0M
2024-05-01 23.95 24.00 23.88 23.95 0.0M
2024-04-30 24.08 24.08 23.90 23.98 0.0M
2024-04-29 23.93 23.93 23.76 23.76 0.0M
2024-04-26 23.95 24.09 23.95 24.09 0.0M
2024-04-25 23.74 23.77 23.74 23.75 0.0M
2024-04-24 24.02 24.02 23.72 23.72 0.0M
2024-04-23 23.80 23.92 23.80 23.92 0.0M
2024-04-22 23.95 23.95 23.90 23.90 0.0M
2024-04-19 24.10 24.10 23.97 23.97 0.0M
2024-04-18 23.90 23.90 23.90 23.90 0.0M
2024-04-17 23.93 23.93 23.93 23.93 0.0M
2024-04-16 24.14 24.14 23.93 23.93 0.0M
2024-04-12 23.60 23.60 23.60 23.60 0.0M
2024-04-11 23.88 23.88 23.88 23.88 0.0M
2024-04-10 23.98 23.98 23.98 23.98 0.0M
2024-04-09 23.98 23.98 23.98 23.98 0.0M
2024-04-08 23.98 23.98 23.98 23.98 0.0M
2024-04-05 23.92 23.98 23.92 23.98 0.0M
2024-04-04 23.88 23.88 23.88 23.88 0.0M
2024-04-03 23.99 24.02 23.88 24.02 0.0M
2024-04-02 24.08 24.14 24.08 24.14 0.0M
2024-04-01 23.98 23.98 23.98 23.98 0.0M
2024-03-28 23.88 23.88 23.88 23.88 0.0M
2024-03-27 23.78 23.88 23.78 23.88 0.0M
2024-03-26 23.63 23.63 23.63 23.63 0.0M
2024-03-25 23.84 23.87 23.63 23.63 0.0M
2024-03-22 23.95 23.95 23.74 23.87 0.0M
2024-03-21 23.95 24.04 23.95 23.95 0.0M
2024-03-20 24.12 24.12 24.12 24.12 0.0M
2024-03-19 24.05 24.05 24.03 24.05 0.0M
2024-03-18 23.99 24.00 23.99 23.99 0.0M
2024-03-15 24.10 24.10 24.10 24.10 0.0M
2024-03-14 24.10 24.10 24.10 24.10 0.0M
2024-03-13 24.09 24.10 24.09 24.10 0.0M
2024-03-12 23.88 24.09 23.88 24.09 0.0M
2024-03-08 24.02 24.02 24.02 24.02 0.0M
2024-03-07 23.99 24.03 23.99 24.02 0.0M
2024-03-05 23.95 23.95 23.91 23.91 0.0M
2024-03-04 23.90 23.90 23.90 23.90 0.0M
2024-03-01 23.88 23.88 23.88 23.88 0.0M
2024-02-29 23.79 23.81 23.79 23.81 0.0M
2024-02-28 23.85 23.85 23.78 23.78 0.0M
2024-02-27 23.83 23.83 23.83 23.83 0.0M
2024-02-26 23.85 23.87 23.83 23.83 0.0M
2024-02-23 23.82 23.82 23.82 23.82 0.0M
2024-02-22 23.78 23.84 23.78 23.82 0.0M
2024-02-21 23.68 23.68 23.68 23.68 0.0M
2024-02-20 23.68 23.68 23.68 23.68 0.0M
2024-02-16 23.67 23.67 23.67 23.67 0.0M
2024-02-15 23.55 23.55 23.55 23.55 0.0M
2024-02-14 23.68 23.68 23.68 23.68 0.0M
2024-02-13 23.82 23.82 23.82 23.82 0.0M
2024-02-12 23.65 23.90 23.63 23.90 0.0M
2024-02-09 23.87 23.87 23.87 23.87 0.0M
2024-02-08 23.85 23.87 23.85 23.87 0.0M
2024-02-07 23.75 23.75 23.75 23.75 0.0M
2024-02-06 23.83 23.83 23.83 23.83 0.0M
2024-02-05 23.83 23.83 23.83 23.83 0.0M
2024-02-02 23.97 23.97 23.97 23.97 0.0M
2024-02-01 23.59 23.59 23.59 23.59 0.0M
2024-01-31 24.09 24.09 24.09 24.09 0.0M
2024-01-30 24.09 24.09 24.09 24.09 0.0M
2024-01-29 24.09 24.09 24.09 24.09 0.0M
2024-01-26 24.03 24.09 24.03 24.09 0.0M
2024-01-25 23.87 24.03 23.83 24.00 0.0M
2024-01-24 23.87 24.06 23.87 23.90 0.0M
2024-01-23 24.24 24.24 24.24 24.24 0.0M
2024-01-22 24.03 24.37 24.03 24.37 0.0M
2024-01-19 24.03 24.35 24.00 24.35 0.0M
2024-01-18 24.30 24.40 24.30 24.40 0.0M
2024-01-17 24.33 24.33 24.15 24.30 0.0M
2024-01-16 24.37 24.40 24.37 24.40 0.0M
2024-01-12 24.36 24.36 24.36 24.36 0.0M
2024-01-11 24.01 24.36 24.01 24.36 0.0M
2024-01-10 24.19 24.38 24.15 24.38 0.0M
2024-01-09 24.15 24.45 23.88 24.45 0.0M
2024-01-08 23.95 24.48 23.90 24.48 0.0M
2024-01-05 23.90 23.99 23.90 23.98 0.0M
2024-01-04 23.87 23.90 23.85 23.90 0.0M
2024-01-03 23.78 23.93 23.78 23.93 0.0M
2024-01-02 23.75 23.82 23.75 23.82 0.0M