19.24
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.09 | 25.17 | 24.65 | 24.66 | 12.7M |
| 2024-12-30 | 24.85 | 25.16 | 24.82 | 24.98 | 7.3M |
| 2024-12-27 | 24.93 | 25.19 | 24.75 | 24.92 | 9.0M |
| 2024-12-26 | 24.59 | 24.99 | 24.46 | 24.90 | 9.4M |
| 2024-12-25 | 24.67 | 24.73 | 24.33 | 24.59 | 8.7M |
| 2024-12-24 | 24.38 | 24.76 | 24.38 | 24.74 | 9.5M |
| 2024-12-23 | 24.52 | 24.99 | 24.32 | 24.33 | 9.9M |
| 2024-12-20 | 24.90 | 24.96 | 24.58 | 24.64 | 9.1M |
| 2024-12-19 | 24.71 | 25.04 | 24.64 | 24.93 | 5.9M |
| 2024-12-18 | 24.79 | 25.14 | 24.79 | 24.95 | 9.1M |
| 2024-12-17 | 24.70 | 25.29 | 24.61 | 24.69 | 10.0M |
| 2024-12-16 | 24.81 | 24.97 | 24.56 | 24.68 | 7.9M |
| 2024-12-13 | 25.41 | 25.54 | 24.80 | 24.88 | 11.3M |
| 2024-12-12 | 25.53 | 25.53 | 25.19 | 25.43 | 7.5M |
| 2024-12-11 | 25.54 | 25.87 | 25.27 | 25.48 | 12.1M |
| 2024-12-10 | 25.43 | 25.66 | 25.28 | 25.53 | 18.3M |
| 2024-12-09 | 24.88 | 25.13 | 24.76 | 25.03 | 8.2M |
| 2024-12-06 | 24.65 | 25.05 | 24.52 | 24.92 | 9.8M |
| 2024-12-05 | 24.92 | 25.02 | 24.42 | 24.66 | 15.0M |
| 2024-12-04 | 25.44 | 25.56 | 24.93 | 25.08 | 17.6M |
| 2024-12-03 | 25.46 | 25.73 | 25.30 | 25.49 | 13.8M |
| 2024-12-02 | 25.35 | 25.75 | 24.75 | 25.46 | 22.0M |
| 2024-11-29 | 25.44 | 25.78 | 25.29 | 25.69 | 12.4M |
| 2024-11-28 | 25.95 | 25.99 | 25.32 | 25.37 | 11.4M |
| 2024-11-27 | 24.91 | 25.78 | 24.70 | 25.75 | 16.4M |
| 2024-11-26 | 24.68 | 25.38 | 24.32 | 24.92 | 12.0M |
| 2024-11-25 | 24.51 | 24.72 | 24.36 | 24.67 | 9.2M |
| 2024-11-22 | 25.36 | 25.37 | 24.55 | 24.57 | 13.8M |
| 2024-11-21 | 25.26 | 25.65 | 25.20 | 25.36 | 8.5M |
| 2024-11-20 | 25.48 | 25.57 | 25.13 | 25.35 | 11.3M |
| 2024-11-19 | 25.17 | 25.62 | 25.17 | 25.58 | 10.0M |
| 2024-11-18 | 25.31 | 25.69 | 25.05 | 25.16 | 12.4M |
| 2024-11-15 | 25.44 | 25.70 | 25.26 | 25.29 | 12.8M |
| 2024-11-14 | 25.85 | 26.10 | 25.55 | 25.64 | 14.8M |
| 2024-11-13 | 25.69 | 25.93 | 25.40 | 25.87 | 15.3M |
| 2024-11-12 | 26.18 | 26.68 | 25.71 | 25.97 | 26.0M |
| 2024-11-11 | 26.30 | 26.62 | 25.80 | 26.19 | 25.5M |
| 2024-11-08 | 26.20 | 26.96 | 26.19 | 26.34 | 29.1M |
| 2024-11-07 | 26.01 | 26.05 | 25.02 | 25.97 | 33.1M |
| 2024-11-06 | 27.05 | 27.62 | 26.14 | 26.27 | 33.5M |
| 2024-11-05 | 26.83 | 27.08 | 26.45 | 26.92 | 25.3M |
| 2024-11-04 | 26.60 | 27.19 | 26.51 | 26.83 | 17.1M |
| 2024-11-01 | 27.18 | 27.35 | 26.36 | 26.70 | 22.3M |
| 2024-10-31 | 27.10 | 27.78 | 26.62 | 27.54 | 25.8M |
| 2024-10-30 | 26.40 | 27.28 | 26.26 | 27.04 | 25.9M |
| 2024-10-29 | 26.25 | 27.24 | 25.86 | 26.70 | 35.0M |
| 2024-10-28 | 25.50 | 26.19 | 25.21 | 26.19 | 25.4M |
| 2024-10-25 | 25.53 | 25.68 | 25.14 | 25.50 | 20.5M |
| 2024-10-24 | 26.16 | 26.35 | 25.46 | 25.52 | 22.4M |
| 2024-10-23 | 25.82 | 26.21 | 25.35 | 26.19 | 28.3M |
| 2024-10-22 | 25.40 | 25.84 | 25.07 | 25.60 | 25.0M |
| 2024-10-21 | 25.54 | 25.77 | 24.84 | 25.21 | 34.5M |
| 2024-10-18 | 25.01 | 25.83 | 24.75 | 25.38 | 20.4M |
| 2024-10-17 | 25.55 | 25.67 | 24.90 | 24.97 | 13.0M |
| 2024-10-16 | 25.32 | 25.93 | 24.94 | 25.33 | 14.3M |
| 2024-10-15 | 26.10 | 26.60 | 25.56 | 25.64 | 15.1M |
| 2024-10-14 | 25.51 | 26.87 | 25.20 | 26.27 | 23.8M |
| 2024-10-11 | 26.50 | 26.66 | 24.90 | 25.26 | 15.1M |
| 2024-10-10 | 26.51 | 27.53 | 26.33 | 26.48 | 16.1M |
| 2024-10-09 | 27.51 | 28.27 | 26.31 | 26.51 | 25.6M |
| 2024-10-08 | 30.17 | 30.17 | 27.14 | 28.60 | 34.0M |
| 2024-09-30 | 26.23 | 27.76 | 25.42 | 27.43 | 29.6M |
| 2024-09-27 | 24.83 | 26.00 | 24.78 | 25.63 | 16.5M |
| 2024-09-26 | 24.00 | 24.72 | 23.88 | 24.72 | 12.0M |
| 2024-09-25 | 24.28 | 24.72 | 23.95 | 23.96 | 12.4M |
| 2024-09-24 | 23.20 | 24.23 | 22.75 | 24.13 | 11.4M |
| 2024-09-23 | 23.20 | 23.50 | 22.90 | 23.13 | 5.2M |
| 2024-09-20 | 23.52 | 23.60 | 22.82 | 23.24 | 7.6M |
| 2024-09-19 | 23.58 | 23.81 | 23.33 | 23.58 | 6.0M |
| 2024-09-18 | 23.33 | 23.53 | 22.46 | 23.49 | 10.4M |
| 2024-09-13 | 23.91 | 24.10 | 23.54 | 23.57 | 5.3M |
| 2024-09-12 | 23.86 | 24.35 | 23.82 | 23.88 | 7.8M |
| 2024-09-11 | 23.00 | 24.10 | 22.80 | 23.94 | 12.6M |
| 2024-09-10 | 22.82 | 23.11 | 22.60 | 23.06 | 5.2M |
| 2024-09-09 | 22.90 | 23.07 | 22.67 | 22.82 | 6.1M |
| 2024-09-06 | 23.20 | 23.45 | 22.90 | 22.95 | 5.9M |
| 2024-09-05 | 23.06 | 23.47 | 23.06 | 23.25 | 5.8M |
| 2024-09-04 | 23.13 | 23.52 | 23.03 | 23.17 | 6.9M |
| 2024-09-03 | 22.47 | 23.30 | 22.47 | 23.30 | 9.9M |
| 2024-09-02 | 23.11 | 23.19 | 22.63 | 22.63 | 8.6M |
| 2024-08-30 | 22.90 | 23.49 | 22.30 | 23.20 | 17.8M |
| 2024-08-29 | 22.45 | 23.26 | 22.19 | 23.05 | 9.7M |
| 2024-08-28 | 22.27 | 22.67 | 22.01 | 22.50 | 6.7M |
| 2024-08-27 | 21.66 | 22.42 | 21.60 | 22.28 | 7.9M |
| 2024-08-26 | 22.12 | 22.13 | 21.60 | 21.86 | 5.5M |
| 2024-08-23 | 21.29 | 22.18 | 21.29 | 22.10 | 7.5M |
| 2024-08-22 | 21.50 | 21.86 | 21.18 | 21.60 | 4.7M |
| 2024-08-21 | 21.58 | 21.74 | 21.30 | 21.51 | 4.6M |
| 2024-08-20 | 22.15 | 22.29 | 21.56 | 21.73 | 4.8M |
| 2024-08-19 | 21.90 | 22.38 | 21.82 | 22.22 | 6.0M |
| 2024-08-16 | 22.06 | 22.18 | 21.82 | 21.93 | 3.7M |
| 2024-08-15 | 21.51 | 22.22 | 21.45 | 22.03 | 6.4M |
| 2024-08-14 | 21.87 | 21.87 | 21.41 | 21.58 | 4.6M |
| 2024-08-13 | 21.70 | 21.92 | 21.52 | 21.87 | 4.4M |
| 2024-08-12 | 21.85 | 21.93 | 21.52 | 21.76 | 4.0M |
| 2024-08-09 | 21.91 | 22.55 | 21.82 | 21.85 | 6.6M |
| 2024-08-08 | 21.75 | 22.06 | 21.21 | 21.95 | 8.8M |
| 2024-08-07 | 21.77 | 22.30 | 21.59 | 21.83 | 8.2M |
| 2024-08-06 | 21.80 | 22.03 | 21.45 | 21.77 | 6.5M |
| 2024-08-05 | 21.55 | 22.26 | 21.49 | 21.61 | 8.8M |
| 2024-08-02 | 21.54 | 22.05 | 21.46 | 21.88 | 13.2M |
| 2024-08-01 | 22.21 | 22.54 | 21.53 | 21.70 | 11.9M |
| 2024-07-31 | 20.95 | 22.32 | 20.81 | 22.25 | 14.0M |
| 2024-07-30 | 21.01 | 21.08 | 20.70 | 20.95 | 6.7M |
| 2024-07-29 | 21.70 | 21.70 | 21.01 | 21.09 | 9.8M |
| 2024-07-26 | 21.48 | 21.90 | 21.36 | 21.72 | 7.7M |
| 2024-07-25 | 21.21 | 21.62 | 20.97 | 21.48 | 8.2M |
| 2024-07-24 | 21.84 | 21.96 | 21.25 | 21.36 | 12.6M |
| 2024-07-23 | 23.02 | 23.06 | 21.90 | 21.93 | 13.4M |
| 2024-07-22 | 22.81 | 23.21 | 22.47 | 23.05 | 14.2M |
| 2024-07-19 | 22.60 | 23.20 | 22.44 | 22.79 | 12.3M |
| 2024-07-18 | 22.18 | 22.74 | 21.97 | 22.68 | 12.9M |
| 2024-07-17 | 22.88 | 22.90 | 21.88 | 22.27 | 16.6M |
| 2024-07-16 | 23.89 | 23.89 | 22.73 | 22.88 | 18.7M |
| 2024-07-15 | 24.21 | 24.43 | 23.72 | 23.87 | 17.5M |
| 2024-07-12 | 24.50 | 24.77 | 24.22 | 24.60 | 12.0M |
| 2024-07-11 | 24.78 | 24.94 | 24.22 | 24.65 | 15.3M |
| 2024-07-10 | 24.29 | 24.83 | 24.02 | 24.44 | 15.2M |
| 2024-07-09 | 22.88 | 24.03 | 22.81 | 24.01 | 17.4M |
| 2024-07-08 | 22.53 | 22.90 | 22.16 | 22.79 | 12.7M |
| 2024-07-05 | 22.53 | 22.61 | 21.82 | 22.53 | 14.7M |
| 2024-07-04 | 23.07 | 23.35 | 22.43 | 22.59 | 15.9M |
| 2024-07-03 | 23.46 | 23.65 | 23.00 | 23.07 | 14.7M |
| 2024-07-02 | 24.70 | 24.72 | 23.35 | 23.75 | 19.1M |
| 2024-07-01 | 24.16 | 24.90 | 24.15 | 24.80 | 12.3M |
| 2024-06-28 | 23.67 | 24.41 | 23.67 | 24.09 | 11.8M |
| 2024-06-27 | 24.33 | 24.55 | 23.90 | 24.00 | 12.6M |
| 2024-06-26 | 24.72 | 24.96 | 24.12 | 24.47 | 16.8M |
| 2024-06-25 | 24.91 | 25.39 | 24.71 | 24.85 | 11.5M |
| 2024-06-24 | 25.43 | 25.65 | 24.87 | 24.90 | 11.4M |
| 2024-06-21 | 24.64 | 25.58 | 24.61 | 25.45 | 15.3M |
| 2024-06-20 | 25.00 | 25.25 | 24.72 | 24.76 | 10.0M |
| 2024-06-19 | 25.65 | 25.65 | 25.10 | 25.11 | 10.5M |
| 2024-06-18 | 24.93 | 25.83 | 24.88 | 25.61 | 17.7M |
| 2024-06-17 | 24.98 | 25.49 | 24.72 | 24.95 | 14.5M |
| 2024-06-14 | 25.07 | 25.43 | 24.79 | 25.29 | 20.4M |
| 2024-06-13 | 25.38 | 25.64 | 24.90 | 25.17 | 11.5M |
| 2024-06-12 | 25.54 | 25.64 | 25.21 | 25.57 | 9.1M |
| 2024-06-11 | 24.94 | 25.79 | 24.75 | 25.73 | 14.8M |
| 2024-06-07 | 25.70 | 25.70 | 24.78 | 25.10 | 11.5M |
| 2024-06-06 | 25.24 | 25.88 | 25.19 | 25.46 | 14.7M |
| 2024-06-05 | 26.00 | 26.17 | 25.33 | 25.38 | 14.4M |
| 2024-06-04 | 25.39 | 26.06 | 25.29 | 25.96 | 17.9M |
| 2024-06-03 | 24.92 | 25.48 | 24.75 | 25.39 | 23.0M |
| 2024-05-31 | 25.07 | 25.28 | 24.74 | 24.81 | 11.2M |
| 2024-05-30 | 24.89 | 25.34 | 24.68 | 25.07 | 10.7M |
| 2024-05-29 | 24.73 | 24.99 | 24.58 | 24.92 | 9.1M |
| 2024-05-28 | 25.05 | 25.19 | 24.73 | 24.75 | 12.3M |
| 2024-05-27 | 25.33 | 25.44 | 24.82 | 25.23 | 12.6M |
| 2024-05-24 | 24.98 | 25.57 | 24.92 | 25.06 | 11.1M |
| 2024-05-23 | 25.32 | 25.46 | 24.91 | 25.00 | 13.2M |
| 2024-05-22 | 25.72 | 25.73 | 25.05 | 25.31 | 12.9M |
| 2024-05-21 | 25.95 | 26.14 | 25.59 | 25.73 | 10.9M |
| 2024-05-20 | 25.35 | 26.21 | 25.29 | 26.04 | 19.0M |
| 2024-05-17 | 25.78 | 25.89 | 25.02 | 25.44 | 24.4M |
| 2024-05-16 | 26.50 | 26.90 | 25.90 | 25.92 | 20.8M |
| 2024-05-15 | 26.21 | 26.41 | 25.94 | 25.96 | 15.9M |
| 2024-05-14 | 26.84 | 27.20 | 25.97 | 26.22 | 31.5M |
| 2024-05-13 | 26.75 | 27.40 | 26.00 | 27.09 | 40.1M |
| 2024-05-10 | 27.67 | 28.52 | 27.50 | 27.82 | 27.2M |
| 2024-05-09 | 26.18 | 27.85 | 26.00 | 27.76 | 33.0M |
| 2024-05-08 | 26.66 | 26.69 | 26.17 | 26.26 | 14.0M |
| 2024-05-07 | 26.51 | 26.85 | 26.41 | 26.66 | 17.4M |
| 2024-05-06 | 26.55 | 26.95 | 25.90 | 26.77 | 25.6M |
| 2024-04-30 | 25.07 | 26.58 | 25.01 | 26.23 | 35.1M |
| 2024-04-29 | 25.80 | 26.02 | 24.87 | 25.25 | 31.7M |
| 2024-04-26 | 25.37 | 25.95 | 25.31 | 25.77 | 31.8M |
| 2024-04-25 | 26.35 | 26.40 | 25.31 | 25.46 | 33.1M |
| 2024-04-24 | 25.73 | 27.40 | 25.73 | 26.41 | 42.8M |
| 2024-04-23 | 26.22 | 26.49 | 25.34 | 25.47 | 41.4M |
| 2024-04-22 | 26.04 | 27.59 | 25.88 | 26.74 | 56.1M |
| 2024-04-19 | 25.50 | 26.63 | 25.02 | 25.77 | 67.7M |
| 2024-04-18 | 24.70 | 25.15 | 24.27 | 24.48 | 35.0M |
| 2024-04-17 | 23.60 | 24.64 | 23.43 | 24.56 | 26.6M |
| 2024-04-16 | 23.41 | 24.21 | 23.21 | 23.39 | 22.9M |
| 2024-04-15 | 23.21 | 23.92 | 23.19 | 23.36 | 26.1M |
| 2024-04-12 | 22.42 | 23.39 | 22.33 | 22.99 | 23.4M |
| 2024-04-11 | 21.99 | 22.54 | 21.90 | 22.26 | 10.3M |
| 2024-04-10 | 22.50 | 22.50 | 21.64 | 22.09 | 18.0M |
| 2024-04-09 | 22.52 | 22.71 | 22.29 | 22.61 | 10.8M |
| 2024-04-08 | 22.31 | 23.00 | 22.25 | 22.66 | 17.6M |
| 2024-04-03 | 22.77 | 22.77 | 22.19 | 22.39 | 13.6M |
| 2024-04-02 | 22.89 | 22.97 | 22.54 | 22.78 | 15.7M |
| 2024-04-01 | 22.55 | 22.96 | 22.34 | 22.96 | 23.5M |
| 2024-03-29 | 22.56 | 22.63 | 22.14 | 22.40 | 17.8M |
| 2024-03-28 | 21.61 | 22.77 | 21.58 | 22.56 | 26.7M |
| 2024-03-27 | 21.50 | 22.18 | 21.15 | 21.67 | 18.6M |
| 2024-03-26 | 21.54 | 21.71 | 21.19 | 21.50 | 12.1M |
| 2024-03-25 | 22.14 | 22.38 | 21.57 | 21.59 | 19.0M |
| 2024-03-22 | 21.71 | 22.38 | 21.51 | 22.24 | 23.3M |
| 2024-03-21 | 21.79 | 21.81 | 21.37 | 21.66 | 15.4M |
| 2024-03-20 | 21.61 | 21.91 | 21.30 | 21.84 | 22.1M |
| 2024-03-19 | 22.18 | 22.18 | 21.61 | 21.61 | 20.5M |
| 2024-03-18 | 22.30 | 22.63 | 21.93 | 22.24 | 20.2M |
| 2024-03-15 | 21.93 | 22.32 | 21.80 | 22.29 | 9.2M |
| 2024-03-14 | 22.51 | 22.61 | 21.89 | 22.06 | 13.7M |
| 2024-03-13 | 22.61 | 22.74 | 22.42 | 22.50 | 12.0M |
| 2024-03-12 | 22.89 | 22.89 | 22.39 | 22.66 | 19.2M |
| 2024-03-11 | 23.04 | 23.14 | 22.55 | 22.93 | 14.3M |
| 2024-03-08 | 22.77 | 23.07 | 22.64 | 23.07 | 11.4M |
| 2024-03-07 | 23.14 | 23.14 | 22.61 | 22.86 | 15.6M |
| 2024-03-06 | 22.46 | 23.39 | 22.36 | 23.14 | 30.2M |
| 2024-03-05 | 22.14 | 22.50 | 21.94 | 22.49 | 20.7M |
| 2024-03-04 | 22.13 | 22.48 | 21.92 | 22.14 | 20.0M |
| 2024-03-01 | 22.96 | 23.13 | 21.70 | 22.01 | 32.0M |
| 2024-02-29 | 21.28 | 22.41 | 21.24 | 22.41 | 12.5M |
| 2024-02-28 | 22.14 | 22.18 | 21.36 | 21.46 | 14.0M |
| 2024-02-27 | 21.73 | 22.28 | 21.65 | 22.13 | 10.4M |
| 2024-02-26 | 21.90 | 22.36 | 21.77 | 21.81 | 11.1M |
| 2024-02-23 | 21.82 | 21.98 | 21.65 | 21.82 | 9.0M |
| 2024-02-22 | 21.93 | 22.29 | 21.68 | 21.86 | 10.2M |
| 2024-02-21 | 21.73 | 22.69 | 21.59 | 22.03 | 12.9M |
| 2024-02-20 | 21.80 | 22.00 | 21.50 | 21.81 | 11.1M |
| 2024-02-19 | 22.14 | 22.21 | 21.52 | 21.76 | 10.4M |
| 2024-02-08 | 21.87 | 22.70 | 21.64 | 22.02 | 13.9M |
| 2024-02-07 | 21.28 | 21.91 | 21.22 | 21.61 | 11.3M |
| 2024-02-06 | 19.35 | 21.43 | 19.35 | 21.29 | 10.9M |
| 2024-02-05 | 19.56 | 20.44 | 18.71 | 19.86 | 11.5M |
| 2024-02-02 | 20.29 | 20.56 | 19.29 | 19.66 | 8.5M |
| 2024-02-01 | 20.21 | 21.11 | 20.16 | 20.29 | 10.2M |
| 2024-01-31 | 21.10 | 21.27 | 20.29 | 20.36 | 9.8M |
| 2024-01-30 | 21.21 | 21.77 | 21.04 | 21.13 | 7.6M |
| 2024-01-29 | 21.64 | 21.69 | 21.18 | 21.29 | 7.2M |
| 2024-01-26 | 21.67 | 21.71 | 21.32 | 21.44 | 6.3M |
| 2024-01-25 | 21.79 | 22.06 | 21.14 | 21.57 | 13.1M |
| 2024-01-24 | 21.34 | 21.57 | 20.96 | 21.44 | 6.2M |
| 2024-01-23 | 20.00 | 21.57 | 19.87 | 21.34 | 9.7M |
| 2024-01-22 | 21.10 | 21.10 | 20.15 | 20.30 | 7.4M |
| 2024-01-19 | 21.32 | 21.49 | 21.05 | 21.10 | 5.8M |
| 2024-01-18 | 21.14 | 21.54 | 20.86 | 21.43 | 7.1M |
| 2024-01-17 | 21.74 | 22.03 | 21.36 | 21.39 | 7.8M |
| 2024-01-16 | 21.63 | 22.04 | 21.44 | 21.91 | 11.5M |
| 2024-01-15 | 21.39 | 21.70 | 21.07 | 21.54 | 8.4M |
| 2024-01-12 | 21.29 | 21.54 | 21.14 | 21.38 | 10.5M |
| 2024-01-11 | 20.23 | 21.64 | 20.23 | 21.49 | 15.1M |
| 2024-01-10 | 20.02 | 20.31 | 19.79 | 20.11 | 3.6M |
| 2024-01-09 | 20.14 | 20.21 | 19.85 | 20.02 | 3.9M |
| 2024-01-08 | 20.25 | 20.25 | 19.77 | 20.01 | 5.7M |
| 2024-01-05 | 20.55 | 20.58 | 20.13 | 20.22 | 3.2M |
| 2024-01-04 | 20.70 | 20.83 | 20.23 | 20.54 | 7.3M |
| 2024-01-03 | 20.58 | 20.84 | 20.53 | 20.71 | 4.3M |
| 2024-01-02 | 20.56 | 20.91 | 20.33 | 20.70 | 7.2M |