25.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.06 | 23.19 | 21.76 | 21.80 | 15.9M |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | 15.2M |
| 2024-12-27 | 23.10 | 23.57 | 22.67 | 22.78 | 16.9M |
| 2024-12-26 | 22.72 | 23.23 | 22.70 | 23.06 | 13.4M |
| 2024-12-25 | 23.10 | 23.17 | 22.22 | 22.71 | 15.5M |
| 2024-12-24 | 23.10 | 23.33 | 22.68 | 23.18 | 16.0M |
| 2024-12-23 | 24.81 | 24.83 | 22.90 | 22.99 | 30.1M |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | 24.0M |
| 2024-12-19 | 23.43 | 24.96 | 23.10 | 24.59 | 33.3M |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | 19.4M |
| 2024-12-17 | 24.68 | 24.80 | 22.88 | 23.02 | 32.5M |
| 2024-12-16 | 24.90 | 25.18 | 24.47 | 24.92 | 18.3M |
| 2024-12-13 | 25.18 | 25.78 | 24.80 | 24.86 | 25.5M |
| 2024-12-12 | 26.39 | 26.60 | 25.13 | 25.62 | 34.5M |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | 33.1M |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | 51.7M |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | 51.0M |
| 2024-12-06 | 25.50 | 26.10 | 24.92 | 25.51 | 44.9M |
| 2024-12-05 | 24.40 | 25.70 | 24.30 | 25.29 | 46.7M |
| 2024-12-04 | 25.25 | 25.71 | 23.80 | 23.88 | 30.5M |
| 2024-12-03 | 24.70 | 25.33 | 24.13 | 24.71 | 29.8M |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | 47.5M |
| 2024-11-29 | 23.02 | 24.89 | 22.58 | 24.25 | 48.5M |
| 2024-11-28 | 23.90 | 25.40 | 23.11 | 23.20 | 42.1M |
| 2024-11-27 | 22.70 | 23.77 | 21.20 | 23.70 | 47.3M |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.60 | 48.4M |
| 2024-11-25 | 23.66 | 23.95 | 21.70 | 22.74 | 43.2M |
| 2024-11-22 | 22.00 | 24.39 | 21.75 | 23.12 | 58.1M |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.20 | 34.2M |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | 46.7M |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | 36.0M |
| 2024-11-18 | 24.78 | 24.80 | 20.80 | 21.39 | 58.5M |
| 2024-11-15 | 24.50 | 26.80 | 24.21 | 24.90 | 76.6M |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | 62.3M |
| 2024-11-13 | 21.65 | 22.98 | 21.40 | 22.96 | 35.3M |
| 2024-11-12 | 22.60 | 22.63 | 21.36 | 21.80 | 22.3M |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | 24.9M |
| 2024-11-08 | 21.90 | 22.38 | 21.32 | 21.50 | 23.9M |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.60 | 18.7M |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | 22.9M |
| 2024-11-05 | 20.50 | 21.57 | 20.38 | 21.42 | 21.1M |
| 2024-11-04 | 19.95 | 20.45 | 19.80 | 20.45 | 16.4M |
| 2024-11-01 | 21.81 | 22.00 | 19.73 | 19.79 | 34.2M |
| 2024-10-31 | 21.50 | 22.58 | 21.11 | 22.25 | 35.6M |
| 2024-10-30 | 21.70 | 21.94 | 20.95 | 21.59 | 33.6M |
| 2024-10-29 | 24.18 | 24.49 | 21.90 | 21.95 | 53.0M |
| 2024-10-28 | 21.00 | 23.48 | 21.00 | 23.45 | 58.4M |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.90 | 35.8M |
| 2024-10-24 | 20.49 | 21.48 | 19.80 | 21.41 | 40.9M |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.80 | 40.7M |
| 2024-10-22 | 20.30 | 20.30 | 19.42 | 19.77 | 24.3M |
| 2024-10-21 | 20.13 | 20.84 | 20.00 | 20.38 | 29.4M |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | 31.9M |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | 22.6M |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | 18.9M |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | 33.5M |
| 2024-10-14 | 18.35 | 19.60 | 17.83 | 19.58 | 23.8M |
| 2024-10-11 | 19.00 | 19.33 | 18.02 | 18.28 | 22.8M |
| 2024-10-10 | 20.40 | 20.88 | 19.19 | 19.31 | 26.2M |
| 2024-10-09 | 21.90 | 22.43 | 19.71 | 19.72 | 43.5M |
| 2024-10-08 | 23.55 | 23.56 | 20.20 | 23.49 | 59.0M |
| 2024-09-30 | 17.36 | 19.84 | 17.10 | 19.70 | 45.3M |
| 2024-09-27 | 15.61 | 17.00 | 15.61 | 16.69 | 34.3M |
| 2024-09-26 | 15.18 | 16.16 | 15.00 | 15.85 | 33.4M |
| 2024-09-25 | 14.57 | 15.72 | 14.52 | 15.23 | 29.7M |
| 2024-09-24 | 14.20 | 14.54 | 13.84 | 14.48 | 19.5M |
| 2024-09-23 | 14.20 | 14.45 | 14.00 | 14.23 | 15.6M |
| 2024-09-20 | 13.96 | 14.22 | 13.90 | 14.05 | 12.7M |
| 2024-09-19 | 13.80 | 14.15 | 13.55 | 13.98 | 13.1M |
| 2024-09-18 | 13.60 | 13.93 | 13.33 | 13.69 | 9.5M |
| 2024-09-13 | 13.99 | 14.08 | 13.60 | 13.61 | 12.3M |
| 2024-09-12 | 13.81 | 14.38 | 13.72 | 14.14 | 18.0M |
| 2024-09-11 | 14.00 | 14.05 | 13.62 | 13.83 | 16.4M |
| 2024-09-10 | 13.56 | 14.34 | 13.35 | 14.26 | 22.3M |
| 2024-09-09 | 13.51 | 13.64 | 13.34 | 13.55 | 5.7M |
| 2024-09-06 | 13.78 | 13.87 | 13.57 | 13.66 | 6.5M |
| 2024-09-05 | 13.70 | 13.97 | 13.70 | 13.86 | 8.8M |
| 2024-09-04 | 13.56 | 13.97 | 13.47 | 13.65 | 10.5M |
| 2024-09-03 | 13.12 | 13.75 | 13.04 | 13.61 | 9.8M |
| 2024-09-02 | 13.59 | 13.72 | 13.07 | 13.08 | 7.8M |
| 2024-08-30 | 13.30 | 13.92 | 13.30 | 13.63 | 8.8M |
| 2024-08-29 | 12.95 | 13.40 | 12.89 | 13.32 | 5.5M |
| 2024-08-28 | 12.88 | 13.24 | 12.75 | 13.00 | 5.3M |
| 2024-08-27 | 13.15 | 13.28 | 12.93 | 12.97 | 6.2M |
| 2024-08-26 | 13.42 | 13.46 | 13.15 | 13.29 | 5.5M |
| 2024-08-23 | 13.06 | 13.52 | 12.99 | 13.33 | 8.3M |
| 2024-08-22 | 13.25 | 13.55 | 13.04 | 13.07 | 8.1M |
| 2024-08-21 | 13.31 | 13.62 | 13.15 | 13.22 | 6.2M |
| 2024-08-20 | 13.86 | 13.97 | 13.35 | 13.42 | 7.3M |
| 2024-08-19 | 13.81 | 14.18 | 13.79 | 13.86 | 6.6M |
| 2024-08-16 | 14.00 | 14.09 | 13.80 | 13.81 | 5.7M |
| 2024-08-15 | 13.62 | 14.12 | 13.55 | 13.94 | 8.2M |
| 2024-08-14 | 13.80 | 13.88 | 13.59 | 13.68 | 6.8M |
| 2024-08-13 | 13.68 | 13.91 | 13.46 | 13.73 | 9.9M |
| 2024-08-12 | 14.41 | 14.43 | 13.64 | 13.74 | 24.7M |
| 2024-08-09 | 15.71 | 15.78 | 15.41 | 15.43 | 5.3M |
| 2024-08-08 | 15.77 | 15.77 | 15.21 | 15.60 | 8.1M |
| 2024-08-07 | 16.02 | 16.16 | 15.80 | 15.84 | 6.0M |
| 2024-08-06 | 15.98 | 16.19 | 15.74 | 16.00 | 5.8M |
| 2024-08-05 | 16.24 | 16.57 | 15.75 | 15.76 | 8.4M |
| 2024-08-02 | 16.66 | 16.95 | 16.33 | 16.36 | 6.5M |
| 2024-08-01 | 16.90 | 17.00 | 16.69 | 16.87 | 6.7M |
| 2024-07-31 | 16.18 | 16.90 | 16.11 | 16.89 | 9.2M |
| 2024-07-30 | 15.95 | 16.30 | 15.81 | 16.17 | 6.1M |
| 2024-07-29 | 15.96 | 16.12 | 15.71 | 16.03 | 5.4M |
| 2024-07-26 | 15.80 | 16.13 | 15.80 | 15.94 | 6.1M |
| 2024-07-25 | 15.79 | 16.13 | 15.59 | 15.79 | 5.6M |
| 2024-07-24 | 16.01 | 16.23 | 15.90 | 15.91 | 6.3M |
| 2024-07-23 | 16.61 | 16.70 | 16.04 | 16.05 | 6.3M |
| 2024-07-22 | 16.59 | 16.89 | 16.57 | 16.66 | 6.9M |
| 2024-07-19 | 16.23 | 16.69 | 16.10 | 16.42 | 6.6M |
| 2024-07-18 | 16.21 | 16.42 | 15.85 | 16.28 | 7.8M |
| 2024-07-17 | 16.79 | 16.93 | 16.41 | 16.41 | 6.1M |
| 2024-07-16 | 16.57 | 16.89 | 16.44 | 16.80 | 6.5M |
| 2024-07-15 | 16.87 | 16.97 | 16.47 | 16.55 | 5.9M |
| 2024-07-12 | 17.01 | 17.12 | 16.78 | 16.98 | 6.6M |
| 2024-07-11 | 17.28 | 17.35 | 16.97 | 17.08 | 8.7M |
| 2024-07-10 | 16.48 | 16.97 | 16.47 | 16.77 | 8.0M |
| 2024-07-09 | 15.96 | 16.73 | 15.75 | 16.67 | 9.1M |
| 2024-07-08 | 16.42 | 16.42 | 15.91 | 16.02 | 6.5M |
| 2024-07-05 | 16.20 | 16.56 | 15.92 | 16.45 | 6.2M |
| 2024-07-04 | 16.78 | 16.95 | 16.14 | 16.17 | 7.1M |
| 2024-07-03 | 17.10 | 17.11 | 16.75 | 16.75 | 6.5M |
| 2024-07-02 | 16.89 | 17.34 | 16.83 | 17.15 | 9.5M |
| 2024-07-01 | 16.76 | 17.00 | 16.38 | 16.91 | 6.7M |
| 2024-06-28 | 16.61 | 17.15 | 16.61 | 16.83 | 8.3M |
| 2024-06-27 | 17.01 | 17.18 | 16.63 | 16.65 | 8.3M |
| 2024-06-26 | 16.07 | 17.22 | 15.95 | 17.17 | 11.9M |
| 2024-06-25 | 16.64 | 16.64 | 15.88 | 16.05 | 11.2M |
| 2024-06-24 | 17.40 | 17.40 | 16.56 | 16.60 | 10.3M |
| 2024-06-21 | 17.42 | 17.61 | 17.11 | 17.53 | 5.9M |
| 2024-06-20 | 17.80 | 17.97 | 17.42 | 17.43 | 9.0M |
| 2024-06-19 | 18.10 | 18.20 | 17.89 | 17.90 | 8.9M |
| 2024-06-18 | 17.59 | 18.07 | 17.56 | 18.06 | 10.0M |
| 2024-06-17 | 17.60 | 17.76 | 17.48 | 17.58 | 6.9M |
| 2024-06-14 | 17.61 | 17.87 | 17.45 | 17.83 | 7.7M |
| 2024-06-13 | 17.54 | 17.83 | 17.48 | 17.60 | 7.7M |
| 2024-06-12 | 17.36 | 17.70 | 17.31 | 17.56 | 8.0M |
| 2024-06-11 | 16.80 | 17.38 | 16.48 | 17.32 | 8.0M |
| 2024-06-07 | 17.00 | 17.15 | 16.64 | 16.96 | 7.2M |
| 2024-06-06 | 17.57 | 17.65 | 16.70 | 16.78 | 12.1M |
| 2024-06-05 | 17.83 | 18.08 | 17.47 | 17.48 | 8.9M |
| 2024-06-04 | 17.65 | 17.92 | 17.37 | 17.90 | 8.2M |
| 2024-06-03 | 17.91 | 17.96 | 17.52 | 17.72 | 8.3M |
| 2024-05-31 | 17.45 | 17.93 | 17.45 | 17.91 | 9.6M |
| 2024-05-30 | 17.38 | 17.63 | 17.08 | 17.43 | 6.8M |
| 2024-05-29 | 17.46 | 17.73 | 17.28 | 17.42 | 6.6M |
| 2024-05-28 | 17.76 | 17.87 | 17.41 | 17.45 | 8.0M |
| 2024-05-27 | 17.67 | 17.90 | 17.23 | 17.90 | 8.8M |
| 2024-05-24 | 18.13 | 18.30 | 17.57 | 17.60 | 12.2M |
| 2024-05-23 | 18.87 | 18.95 | 18.13 | 18.15 | 13.2M |
| 2024-05-22 | 18.71 | 18.92 | 18.52 | 18.79 | 9.2M |
| 2024-05-21 | 19.18 | 19.18 | 18.77 | 18.79 | 10.0M |
| 2024-05-20 | 19.05 | 19.34 | 18.76 | 19.22 | 15.2M |
| 2024-05-17 | 18.65 | 19.13 | 18.43 | 19.10 | 15.8M |
| 2024-05-16 | 18.61 | 18.91 | 18.58 | 18.70 | 11.6M |
| 2024-05-15 | 18.88 | 18.97 | 18.48 | 18.60 | 10.4M |
| 2024-05-14 | 18.75 | 18.99 | 18.52 | 18.94 | 13.2M |
| 2024-05-13 | 18.52 | 18.87 | 18.21 | 18.49 | 11.1M |
| 2024-05-10 | 19.15 | 19.39 | 18.58 | 18.69 | 12.9M |
| 2024-05-09 | 18.99 | 19.26 | 18.92 | 19.15 | 11.0M |
| 2024-05-08 | 19.51 | 19.57 | 18.80 | 18.87 | 22.3M |
| 2024-05-07 | 19.50 | 20.64 | 19.50 | 19.84 | 24.1M |
| 2024-05-06 | 19.96 | 20.02 | 19.41 | 19.57 | 17.9M |
| 2024-04-30 | 19.31 | 19.77 | 19.11 | 19.64 | 20.5M |
| 2024-04-29 | 19.13 | 19.55 | 19.00 | 19.30 | 23.8M |
| 2024-04-26 | 18.26 | 19.35 | 18.01 | 19.13 | 29.2M |
| 2024-04-25 | 17.60 | 17.83 | 17.47 | 17.55 | 11.6M |
| 2024-04-24 | 17.06 | 17.74 | 17.06 | 17.73 | 13.5M |
| 2024-04-23 | 17.15 | 17.37 | 17.03 | 17.03 | 11.4M |
| 2024-04-22 | 16.51 | 17.13 | 16.30 | 16.76 | 9.4M |
| 2024-04-19 | 16.88 | 17.30 | 16.73 | 16.95 | 11.1M |
| 2024-04-18 | 17.20 | 17.68 | 16.78 | 17.18 | 14.7M |
| 2024-04-17 | 16.53 | 17.36 | 16.51 | 17.20 | 15.9M |
| 2024-04-16 | 17.37 | 17.37 | 15.85 | 16.05 | 19.3M |
| 2024-04-15 | 17.70 | 18.13 | 17.01 | 17.60 | 15.6M |
| 2024-04-12 | 18.40 | 18.61 | 17.81 | 17.83 | 15.5M |
| 2024-04-11 | 18.31 | 19.08 | 18.28 | 18.52 | 16.0M |
| 2024-04-10 | 18.70 | 19.27 | 18.22 | 18.40 | 17.4M |
| 2024-04-09 | 19.08 | 19.38 | 18.68 | 18.92 | 17.3M |
| 2024-04-08 | 18.02 | 19.69 | 17.80 | 19.26 | 30.5M |
| 2024-04-03 | 18.38 | 18.55 | 17.78 | 17.95 | 12.5M |
| 2024-04-02 | 19.00 | 19.02 | 18.37 | 18.58 | 15.7M |
| 2024-04-01 | 18.83 | 19.22 | 18.83 | 19.17 | 16.7M |
| 2024-03-29 | 18.61 | 18.80 | 18.08 | 18.74 | 15.9M |
| 2024-03-28 | 17.67 | 19.03 | 17.67 | 18.79 | 24.4M |
| 2024-03-27 | 19.30 | 19.34 | 17.71 | 17.73 | 27.5M |
| 2024-03-26 | 19.82 | 20.18 | 18.95 | 19.19 | 23.0M |
| 2024-03-25 | 21.20 | 21.49 | 19.96 | 20.05 | 30.5M |
| 2024-03-22 | 21.58 | 21.95 | 20.68 | 21.35 | 42.1M |
| 2024-03-21 | 22.14 | 22.73 | 21.51 | 21.65 | 50.1M |
| 2024-03-20 | 19.70 | 22.53 | 19.70 | 21.94 | 66.2M |
| 2024-03-19 | 18.74 | 20.95 | 18.59 | 19.87 | 53.5M |
| 2024-03-18 | 18.70 | 18.78 | 18.25 | 18.75 | 17.3M |
| 2024-03-15 | 18.13 | 18.47 | 17.81 | 18.44 | 14.9M |
| 2024-03-14 | 18.49 | 18.63 | 17.84 | 18.25 | 20.8M |
| 2024-03-13 | 18.19 | 19.10 | 18.19 | 18.73 | 30.3M |
| 2024-03-12 | 18.15 | 18.37 | 17.95 | 18.19 | 15.7M |
| 2024-03-11 | 17.85 | 18.25 | 17.51 | 18.20 | 16.8M |
| 2024-03-08 | 17.36 | 17.95 | 17.11 | 17.92 | 15.6M |
| 2024-03-07 | 17.75 | 18.12 | 17.22 | 17.22 | 14.3M |
| 2024-03-06 | 17.37 | 17.96 | 17.21 | 17.82 | 21.8M |
| 2024-03-05 | 18.50 | 18.50 | 17.89 | 18.15 | 20.3M |
| 2024-03-04 | 18.39 | 18.78 | 17.78 | 18.68 | 25.7M |
| 2024-03-01 | 17.64 | 18.45 | 17.59 | 18.35 | 22.0M |
| 2024-02-29 | 16.45 | 17.68 | 16.41 | 17.64 | 21.6M |
| 2024-02-28 | 18.49 | 18.66 | 16.91 | 16.91 | 40.2M |
| 2024-02-27 | 18.02 | 19.00 | 17.91 | 18.96 | 24.8M |
| 2024-02-26 | 18.41 | 18.66 | 17.95 | 18.22 | 23.1M |
| 2024-02-23 | 17.99 | 18.50 | 17.65 | 18.39 | 26.8M |
| 2024-02-22 | 17.00 | 17.98 | 17.00 | 17.98 | 26.2M |
| 2024-02-21 | 16.60 | 17.40 | 16.50 | 16.82 | 19.4M |
| 2024-02-20 | 17.00 | 17.02 | 16.65 | 16.89 | 17.0M |
| 2024-02-19 | 17.22 | 17.49 | 16.65 | 17.30 | 28.3M |
| 2024-02-08 | 14.82 | 16.64 | 14.82 | 16.57 | 20.1M |
| 2024-02-07 | 14.09 | 15.06 | 14.03 | 14.63 | 16.8M |
| 2024-02-06 | 13.20 | 14.40 | 12.70 | 14.09 | 17.3M |
| 2024-02-05 | 14.37 | 14.44 | 12.80 | 13.13 | 16.2M |
| 2024-02-02 | 15.17 | 15.47 | 13.70 | 14.48 | 14.3M |
| 2024-02-01 | 15.13 | 15.74 | 14.98 | 15.19 | 11.3M |
| 2024-01-31 | 16.06 | 16.11 | 14.95 | 15.05 | 12.7M |
| 2024-01-30 | 16.25 | 16.74 | 16.03 | 16.12 | 8.0M |
| 2024-01-29 | 17.28 | 17.33 | 16.47 | 16.49 | 8.0M |
| 2024-01-26 | 17.36 | 17.74 | 17.07 | 17.12 | 9.6M |
| 2024-01-25 | 16.83 | 17.58 | 16.52 | 17.47 | 11.9M |
| 2024-01-24 | 16.79 | 16.98 | 16.08 | 16.83 | 10.8M |
| 2024-01-23 | 16.26 | 16.82 | 16.12 | 16.66 | 10.1M |
| 2024-01-22 | 17.47 | 17.58 | 16.07 | 16.29 | 10.1M |
| 2024-01-19 | 17.82 | 17.99 | 17.44 | 17.45 | 7.6M |
| 2024-01-18 | 17.86 | 17.99 | 17.25 | 17.97 | 10.6M |
| 2024-01-17 | 18.34 | 18.47 | 17.83 | 17.91 | 7.4M |
| 2024-01-16 | 18.53 | 18.56 | 18.02 | 18.40 | 7.8M |
| 2024-01-15 | 18.50 | 18.88 | 18.38 | 18.59 | 5.8M |
| 2024-01-12 | 18.94 | 19.01 | 18.57 | 18.64 | 8.4M |
| 2024-01-11 | 18.41 | 19.15 | 18.25 | 19.08 | 10.7M |
| 2024-01-10 | 18.55 | 18.59 | 18.05 | 18.27 | 6.9M |
| 2024-01-09 | 19.00 | 19.21 | 18.50 | 18.61 | 9.5M |
| 2024-01-08 | 19.20 | 19.40 | 18.96 | 18.96 | 7.5M |
| 2024-01-05 | 19.87 | 19.91 | 19.14 | 19.25 | 8.8M |
| 2024-01-04 | 19.82 | 20.28 | 19.51 | 19.94 | 9.6M |
| 2024-01-03 | 19.81 | 20.18 | 19.62 | 19.90 | 7.7M |
| 2024-01-02 | 20.43 | 20.55 | 19.97 | 19.99 | 9.6M |