24.39
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 12.10 | 13.00 | 11.12 | 12.49 | 0.0M |
| 2024-12-30 | 11.10 | 12.10 | 11.10 | 12.00 | 0.0M |
| 2024-12-27 | 12.10 | 12.10 | 11.50 | 12.00 | 0.0M |
| 2024-12-26 | 12.29 | 12.30 | 12.24 | 12.24 | 0.0M |
| 2024-12-24 | 11.11 | 12.44 | 11.11 | 12.00 | 0.0M |
| 2024-12-23 | 11.21 | 12.44 | 11.21 | 12.25 | 0.0M |
| 2024-12-20 | 11.60 | 12.60 | 11.60 | 12.05 | 0.0M |
| 2024-12-19 | 12.40 | 12.40 | 11.11 | 12.18 | 0.0M |
| 2024-12-18 | 12.25 | 12.49 | 11.31 | 12.25 | 0.0M |
| 2024-12-17 | 12.90 | 12.90 | 12.05 | 12.30 | 0.0M |
| 2024-12-16 | 12.99 | 12.99 | 11.62 | 12.37 | 0.0M |
| 2024-12-13 | 11.54 | 12.89 | 11.20 | 12.45 | 0.0M |
| 2024-12-12 | 12.85 | 12.85 | 11.57 | 12.00 | 0.0M |
| 2024-12-11 | 12.50 | 12.50 | 11.70 | 12.00 | 0.0M |
| 2024-12-10 | 11.51 | 12.24 | 11.02 | 12.15 | 0.0M |
| 2024-12-09 | 12.99 | 12.99 | 11.42 | 11.90 | 0.1M |
| 2024-12-06 | 12.00 | 12.69 | 11.20 | 12.45 | 0.0M |
| 2024-12-05 | 10.80 | 12.34 | 10.62 | 12.34 | 0.1M |
| 2024-12-04 | 10.75 | 11.60 | 10.75 | 11.47 | 0.0M |
| 2024-12-03 | 10.71 | 10.75 | 10.71 | 10.75 | 0.0M |
| 2024-12-02 | 10.60 | 10.80 | 10.60 | 10.80 | 0.0M |
| 2024-11-29 | 10.56 | 11.00 | 10.55 | 11.00 | 0.0M |
| 2024-11-27 | 10.50 | 10.80 | 10.50 | 10.80 | 0.0M |
| 2024-11-26 | 11.47 | 11.50 | 9.92 | 10.25 | 0.0M |
| 2024-11-22 | 10.72 | 11.49 | 10.72 | 11.49 | 0.0M |
| 2024-11-21 | 12.00 | 12.00 | 10.81 | 11.50 | 0.0M |
| 2024-11-20 | 11.51 | 12.35 | 10.61 | 11.99 | 0.0M |
| 2024-11-19 | 10.99 | 11.70 | 10.56 | 11.70 | 0.1M |
| 2024-11-18 | 10.64 | 10.99 | 10.53 | 10.99 | 0.0M |
| 2024-11-15 | 10.52 | 11.30 | 10.52 | 11.29 | 0.0M |
| 2024-11-14 | 10.55 | 11.40 | 10.55 | 11.00 | 0.0M |
| 2024-11-13 | 11.45 | 11.45 | 11.45 | 11.45 | 0.0M |
| 2024-11-12 | 11.34 | 11.50 | 10.51 | 11.40 | 0.0M |
| 2024-11-11 | 10.66 | 10.67 | 10.65 | 10.65 | 0.0M |
| 2024-11-08 | 10.60 | 11.25 | 10.60 | 11.25 | 0.0M |
| 2024-11-07 | 10.98 | 11.00 | 10.95 | 11.00 | 0.0M |
| 2024-11-06 | 10.51 | 11.00 | 10.51 | 10.60 | 0.0M |
| 2024-11-05 | 10.50 | 11.20 | 10.50 | 11.15 | 0.0M |
| 2024-11-04 | 10.70 | 11.00 | 10.50 | 10.95 | 0.0M |
| 2024-11-01 | 12.19 | 12.19 | 10.55 | 10.55 | 0.0M |
| 2024-10-31 | 12.60 | 12.77 | 11.00 | 12.44 | 0.1M |
| 2024-10-30 | 10.06 | 11.61 | 10.00 | 11.61 | 0.1M |
| 2024-10-29 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2024-10-28 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0M |
| 2024-10-24 | 10.06 | 10.60 | 10.05 | 10.60 | 0.0M |
| 2024-10-23 | 10.40 | 10.59 | 10.01 | 10.50 | 0.0M |
| 2024-10-22 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2024-10-21 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-10-18 | 10.40 | 10.99 | 10.40 | 10.99 | 0.0M |
| 2024-10-17 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-10-16 | 10.30 | 10.30 | 10.30 | 10.30 | 0.0M |
| 2024-10-15 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-10-14 | 9.81 | 10.20 | 9.80 | 10.20 | 0.0M |
| 2024-10-11 | 10.20 | 10.30 | 9.75 | 10.30 | 0.0M |
| 2024-10-10 | 10.80 | 10.80 | 10.40 | 10.40 | 0.0M |
| 2024-10-09 | 10.20 | 10.75 | 10.20 | 10.60 | 0.0M |
| 2024-10-08 | 11.00 | 11.00 | 9.91 | 10.50 | 0.0M |
| 2024-10-07 | 11.64 | 11.64 | 10.50 | 10.50 | 0.0M |
| 2024-10-04 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-10-03 | 9.71 | 10.00 | 9.71 | 10.00 | 0.0M |
| 2024-10-02 | 11.21 | 11.21 | 11.15 | 11.15 | 0.0M |
| 2024-10-01 | 10.15 | 11.49 | 10.06 | 11.49 | 0.0M |
| 2024-09-30 | 10.61 | 10.80 | 10.60 | 10.60 | 0.0M |
| 2024-09-27 | 12.09 | 12.09 | 10.76 | 11.50 | 0.0M |
| 2024-09-25 | 11.16 | 12.09 | 11.16 | 11.95 | 0.0M |
| 2024-09-24 | 11.35 | 11.80 | 11.30 | 11.80 | 0.0M |
| 2024-09-23 | 12.09 | 12.09 | 12.09 | 12.09 | 0.0M |
| 2024-09-20 | 12.00 | 12.00 | 11.15 | 12.00 | 0.0M |
| 2024-09-19 | 11.53 | 12.20 | 11.53 | 12.20 | 0.0M |
| 2024-09-18 | 12.20 | 12.38 | 11.76 | 12.01 | 0.0M |
| 2024-09-16 | 12.00 | 12.00 | 11.17 | 11.25 | 0.0M |
| 2024-09-13 | 12.00 | 12.20 | 12.00 | 12.20 | 0.0M |
| 2024-09-11 | 12.40 | 12.44 | 12.30 | 12.40 | 0.0M |
| 2024-09-10 | 12.60 | 12.60 | 11.61 | 11.61 | 0.0M |
| 2024-09-09 | 12.70 | 12.70 | 11.31 | 12.25 | 0.0M |
| 2024-09-06 | 12.35 | 12.89 | 10.85 | 12.39 | 0.0M |
| 2024-09-05 | 12.22 | 12.22 | 11.80 | 12.00 | 0.0M |
| 2024-09-04 | 12.40 | 12.40 | 11.80 | 12.29 | 0.0M |
| 2024-09-03 | 11.71 | 12.39 | 11.70 | 11.72 | 0.0M |
| 2024-09-02 | 12.40 | 12.40 | 11.66 | 12.40 | 0.0M |
| 2024-08-30 | 11.62 | 12.39 | 11.62 | 12.39 | 0.0M |
| 2024-08-29 | 12.00 | 12.49 | 11.36 | 11.99 | 0.0M |
| 2024-08-28 | 12.00 | 12.50 | 12.00 | 12.45 | 0.0M |
| 2024-08-27 | 12.00 | 12.98 | 12.00 | 12.50 | 0.0M |
| 2024-08-26 | 13.25 | 13.25 | 12.00 | 12.00 | 0.0M |
| 2024-08-23 | 12.25 | 13.25 | 12.25 | 12.99 | 0.0M |
| 2024-08-22 | 12.00 | 12.45 | 11.06 | 12.25 | 0.0M |
| 2024-08-21 | 11.90 | 12.00 | 11.16 | 12.00 | 0.0M |
| 2024-08-20 | 11.30 | 11.94 | 11.12 | 11.12 | 0.0M |
| 2024-08-19 | 11.62 | 12.10 | 11.60 | 11.60 | 0.0M |
| 2024-08-16 | 11.57 | 12.78 | 11.57 | 12.39 | 0.0M |
| 2024-08-15 | 12.80 | 13.00 | 11.53 | 12.70 | 0.0M |
| 2024-08-13 | 13.00 | 13.64 | 11.93 | 12.40 | 0.0M |
| 2024-08-12 | 13.21 | 13.86 | 13.00 | 13.00 | 0.0M |
| 2024-08-09 | 14.06 | 14.25 | 13.00 | 14.25 | 0.0M |
| 2024-08-08 | 14.90 | 14.90 | 12.62 | 14.19 | 0.0M |
| 2024-08-07 | 14.25 | 14.74 | 13.50 | 14.00 | 0.0M |
| 2024-08-06 | 15.43 | 15.43 | 13.41 | 14.50 | 0.0M |
| 2024-08-05 | 15.49 | 15.49 | 13.31 | 14.83 | 0.0M |
| 2024-08-02 | 16.58 | 16.58 | 14.11 | 15.14 | 0.2M |
| 2024-08-01 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0M |
| 2024-07-31 | 13.00 | 13.70 | 12.51 | 13.70 | 0.1M |
| 2024-07-30 | 12.80 | 12.80 | 12.03 | 12.55 | 0.0M |
| 2024-07-29 | 12.55 | 12.55 | 12.49 | 12.55 | 0.0M |
| 2024-07-26 | 11.51 | 13.20 | 11.20 | 12.70 | 0.0M |
| 2024-07-25 | 12.20 | 12.40 | 11.85 | 12.38 | 0.0M |
| 2024-07-24 | 10.63 | 11.85 | 10.63 | 11.50 | 0.0M |
| 2024-07-23 | 13.40 | 13.40 | 11.55 | 11.55 | 0.0M |
| 2024-07-22 | 13.25 | 13.75 | 11.90 | 12.84 | 0.1M |
| 2024-07-19 | 12.90 | 15.47 | 12.79 | 12.79 | 0.3M |
| 2024-07-18 | 16.00 | 17.09 | 14.13 | 14.13 | 0.2M |
| 2024-07-15 | 14.50 | 15.61 | 14.50 | 15.61 | 0.1M |
| 2024-07-12 | 14.25 | 14.26 | 13.00 | 14.26 | 0.1M |
| 2024-07-11 | 12.61 | 13.26 | 12.05 | 13.26 | 0.0M |
| 2024-07-10 | 11.90 | 12.11 | 10.90 | 12.11 | 0.1M |
| 2024-07-09 | 10.69 | 11.06 | 10.50 | 11.06 | 0.0M |
| 2024-07-08 | 9.66 | 11.06 | 9.66 | 10.25 | 0.0M |
| 2024-07-05 | 11.20 | 11.20 | 9.41 | 10.65 | 0.0M |
| 2024-07-04 | 11.00 | 11.70 | 10.10 | 10.16 | 0.0M |
| 2024-07-03 | 11.40 | 11.40 | 10.05 | 11.29 | 0.0M |
| 2024-07-02 | 11.70 | 11.70 | 10.61 | 10.98 | 0.0M |
| 2024-07-01 | 12.97 | 12.97 | 11.35 | 11.70 | 0.0M |
| 2024-06-28 | 13.82 | 13.82 | 11.54 | 12.59 | 0.2M |
| 2024-06-27 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0M |
| 2024-06-26 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0M |
| 2024-06-25 | 9.80 | 10.79 | 9.05 | 10.79 | 0.1M |
| 2024-06-21 | 9.99 | 9.99 | 9.80 | 9.80 | 0.0M |
| 2024-06-20 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2024-06-13 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0M |
| 2024-06-12 | 8.79 | 9.49 | 8.79 | 9.49 | 0.0M |
| 2024-06-11 | 9.80 | 9.80 | 9.50 | 9.79 | 0.0M |
| 2024-06-10 | 9.50 | 9.50 | 9.00 | 9.00 | 0.0M |
| 2024-06-07 | 8.26 | 9.80 | 8.25 | 9.80 | 0.0M |
| 2024-06-06 | 9.50 | 9.50 | 8.25 | 9.50 | 0.0M |
| 2024-06-05 | 8.76 | 9.99 | 8.76 | 9.99 | 0.0M |
| 2024-06-04 | 8.54 | 9.74 | 8.54 | 9.74 | 0.0M |
| 2024-06-03 | 8.34 | 9.96 | 8.34 | 9.96 | 0.0M |
| 2024-05-31 | 9.20 | 9.20 | 8.51 | 9.20 | 0.0M |
| 2024-05-30 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-05-27 | 9.20 | 9.20 | 8.60 | 8.60 | 0.0M |
| 2024-05-24 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0M |
| 2024-05-23 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2024-05-22 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0M |
| 2024-05-21 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0M |
| 2024-05-20 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0M |
| 2024-05-13 | 8.89 | 9.25 | 8.89 | 9.25 | 0.0M |
| 2024-05-10 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0M |
| 2024-05-09 | 8.64 | 8.97 | 8.62 | 8.97 | 0.0M |
| 2024-05-08 | 8.99 | 9.50 | 8.99 | 9.00 | 0.0M |
| 2024-04-30 | 9.39 | 9.39 | 8.50 | 8.50 | 0.0M |
| 2024-04-29 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2024-04-26 | 10.30 | 10.30 | 8.50 | 8.55 | 0.0M |
| 2024-04-25 | 9.10 | 9.35 | 9.05 | 9.35 | 0.0M |
| 2024-04-24 | 8.10 | 8.50 | 8.10 | 8.50 | 0.0M |
| 2024-04-22 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-04-17 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-04-16 | 6.76 | 8.00 | 6.76 | 7.60 | 0.0M |
| 2024-04-15 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0M |
| 2024-04-09 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-04-04 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-04-02 | 7.40 | 7.40 | 7.40 | 7.40 | 0.0M |
| 2024-04-01 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-03-25 | 7.39 | 7.40 | 6.61 | 6.61 | 0.0M |
| 2024-03-22 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-03-21 | 7.01 | 7.80 | 7.01 | 7.30 | 0.0M |
| 2024-03-20 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-03-19 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0M |
| 2024-03-18 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-03-14 | 7.20 | 7.49 | 6.71 | 7.49 | 0.0M |
| 2024-03-13 | 7.20 | 7.50 | 7.20 | 7.50 | 0.0M |
| 2024-03-06 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-03-04 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-03-01 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-02-29 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-02-28 | 8.75 | 8.85 | 7.80 | 7.80 | 0.0M |
| 2024-02-26 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-02-22 | 7.35 | 7.55 | 7.20 | 7.55 | 0.0M |
| 2024-02-21 | 7.50 | 7.99 | 7.40 | 7.40 | 0.0M |
| 2024-02-20 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-02-12 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0M |
| 2024-02-07 | 7.60 | 7.60 | 7.35 | 7.35 | 0.0M |
| 2024-02-06 | 7.21 | 7.40 | 7.20 | 7.40 | 0.0M |
| 2024-02-02 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-02-01 | 7.70 | 7.75 | 7.70 | 7.75 | 0.0M |
| 2024-01-31 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2024-01-30 | 7.75 | 8.45 | 7.75 | 8.45 | 0.0M |
| 2024-01-25 | 8.49 | 8.50 | 7.68 | 7.68 | 0.0M |
| 2024-01-23 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2024-01-22 | 7.55 | 8.25 | 7.55 | 8.25 | 0.0M |
| 2024-01-16 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-01-12 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2024-01-10 | 8.25 | 8.50 | 8.25 | 8.50 | 0.0M |
| 2024-01-08 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-01-03 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |