32.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.94 | 23.27 | 22.28 | 22.28 | 0.8M |
| 2024-12-30 | 22.65 | 23.50 | 22.63 | 22.94 | 0.9M |
| 2024-12-27 | 22.85 | 23.10 | 22.74 | 22.99 | 0.7M |
| 2024-12-26 | 22.26 | 23.30 | 22.26 | 22.85 | 1.2M |
| 2024-12-25 | 22.30 | 22.54 | 22.01 | 22.51 | 0.9M |
| 2024-12-24 | 22.25 | 22.76 | 22.00 | 22.49 | 0.9M |
| 2024-12-23 | 23.20 | 23.58 | 22.23 | 22.32 | 1.4M |
| 2024-12-20 | 22.97 | 23.87 | 22.92 | 23.36 | 1.5M |
| 2024-12-19 | 22.46 | 23.11 | 22.35 | 22.97 | 1.0M |
| 2024-12-18 | 23.00 | 23.05 | 22.40 | 22.77 | 1.3M |
| 2024-12-17 | 23.80 | 24.45 | 22.82 | 22.91 | 1.9M |
| 2024-12-16 | 23.98 | 24.56 | 23.65 | 23.90 | 1.9M |
| 2024-12-13 | 24.10 | 24.60 | 23.83 | 23.95 | 2.4M |
| 2024-12-12 | 24.00 | 24.19 | 23.81 | 24.17 | 2.2M |
| 2024-12-11 | 23.66 | 23.97 | 23.66 | 23.95 | 1.5M |
| 2024-12-10 | 24.34 | 24.45 | 23.72 | 23.78 | 2.4M |
| 2024-12-09 | 23.35 | 23.88 | 23.25 | 23.87 | 2.2M |
| 2024-12-06 | 23.30 | 23.37 | 22.90 | 23.22 | 1.2M |
| 2024-12-05 | 23.22 | 23.45 | 23.15 | 23.33 | 1.2M |
| 2024-12-04 | 23.79 | 23.79 | 23.10 | 23.22 | 1.5M |
| 2024-12-03 | 23.94 | 24.03 | 23.60 | 23.77 | 1.5M |
| 2024-12-02 | 23.69 | 24.05 | 23.63 | 23.94 | 2.2M |
| 2024-11-29 | 23.47 | 23.85 | 23.35 | 23.69 | 2.0M |
| 2024-11-28 | 23.43 | 23.76 | 23.15 | 23.47 | 1.5M |
| 2024-11-27 | 23.16 | 23.58 | 22.29 | 23.20 | 1.6M |
| 2024-11-26 | 23.42 | 23.72 | 23.06 | 23.29 | 1.7M |
| 2024-11-25 | 22.78 | 23.48 | 22.78 | 23.40 | 1.4M |
| 2024-11-22 | 23.79 | 24.09 | 22.72 | 22.73 | 1.8M |
| 2024-11-21 | 23.51 | 24.15 | 23.50 | 23.89 | 2.4M |
| 2024-11-20 | 23.00 | 24.19 | 22.72 | 23.70 | 3.1M |
| 2024-11-19 | 22.05 | 22.90 | 22.05 | 22.90 | 1.2M |
| 2024-11-18 | 22.88 | 22.91 | 21.88 | 22.05 | 1.6M |
| 2024-11-15 | 23.16 | 23.34 | 22.50 | 22.61 | 1.5M |
| 2024-11-14 | 23.99 | 24.19 | 23.06 | 23.08 | 1.9M |
| 2024-11-13 | 23.88 | 24.10 | 23.27 | 24.03 | 1.9M |
| 2024-11-12 | 24.28 | 24.48 | 23.69 | 23.92 | 2.8M |
| 2024-11-11 | 23.51 | 24.33 | 23.35 | 24.24 | 2.9M |
| 2024-11-08 | 23.34 | 23.69 | 23.21 | 23.67 | 2.8M |
| 2024-11-07 | 22.93 | 23.29 | 22.77 | 23.29 | 1.9M |
| 2024-11-06 | 23.26 | 23.40 | 22.85 | 22.96 | 2.3M |
| 2024-11-05 | 22.90 | 23.29 | 22.80 | 23.29 | 3.0M |
| 2024-11-04 | 22.55 | 23.00 | 22.32 | 22.98 | 2.0M |
| 2024-11-01 | 22.00 | 23.10 | 21.88 | 22.29 | 2.2M |
| 2024-10-31 | 22.00 | 22.27 | 21.91 | 22.11 | 1.1M |
| 2024-10-30 | 22.03 | 22.38 | 21.66 | 22.01 | 1.4M |
| 2024-10-29 | 23.14 | 23.17 | 22.18 | 22.25 | 2.2M |
| 2024-10-28 | 22.96 | 23.37 | 22.77 | 23.18 | 2.1M |
| 2024-10-25 | 23.01 | 23.04 | 22.77 | 22.92 | 1.6M |
| 2024-10-24 | 22.67 | 23.10 | 22.55 | 22.84 | 1.4M |
| 2024-10-23 | 22.51 | 22.88 | 22.51 | 22.73 | 1.7M |
| 2024-10-22 | 22.59 | 22.78 | 22.25 | 22.65 | 1.7M |
| 2024-10-21 | 22.03 | 23.02 | 21.90 | 22.53 | 2.5M |
| 2024-10-18 | 21.45 | 22.23 | 21.45 | 21.92 | 2.0M |
| 2024-10-17 | 21.98 | 22.14 | 21.38 | 21.48 | 1.5M |
| 2024-10-16 | 21.87 | 22.35 | 21.58 | 21.75 | 1.4M |
| 2024-10-15 | 22.64 | 22.74 | 22.02 | 22.08 | 1.5M |
| 2024-10-14 | 22.31 | 22.63 | 21.91 | 22.54 | 1.5M |
| 2024-10-11 | 23.53 | 23.60 | 21.90 | 22.20 | 2.6M |
| 2024-10-10 | 24.68 | 25.01 | 23.61 | 23.71 | 3.4M |
| 2024-10-09 | 23.80 | 25.95 | 22.73 | 24.66 | 6.1M |
| 2024-10-08 | 25.12 | 25.13 | 22.61 | 24.23 | 5.8M |
| 2024-09-30 | 22.00 | 22.92 | 21.23 | 22.91 | 5.2M |
| 2024-09-27 | 20.29 | 21.25 | 20.06 | 20.95 | 3.0M |
| 2024-09-26 | 19.40 | 19.95 | 19.35 | 19.95 | 1.5M |
| 2024-09-25 | 19.47 | 19.88 | 19.40 | 19.44 | 1.7M |
| 2024-09-24 | 18.95 | 19.39 | 18.85 | 19.39 | 1.2M |
| 2024-09-23 | 19.00 | 19.13 | 18.70 | 18.89 | 0.6M |
| 2024-09-20 | 19.10 | 19.19 | 18.78 | 18.94 | 0.8M |
| 2024-09-19 | 18.78 | 19.27 | 18.74 | 19.10 | 0.8M |
| 2024-09-18 | 18.99 | 19.26 | 18.28 | 18.67 | 0.9M |
| 2024-09-13 | 19.42 | 19.48 | 18.97 | 18.98 | 0.8M |
| 2024-09-12 | 19.66 | 19.80 | 19.41 | 19.43 | 0.6M |
| 2024-09-11 | 19.79 | 19.95 | 19.50 | 19.63 | 0.6M |
| 2024-09-10 | 19.71 | 19.83 | 19.42 | 19.80 | 0.7M |
| 2024-09-09 | 19.32 | 19.89 | 19.17 | 19.64 | 1.0M |
| 2024-09-06 | 20.18 | 20.22 | 19.38 | 19.40 | 1.5M |
| 2024-09-05 | 20.31 | 20.38 | 20.03 | 20.18 | 1.3M |
| 2024-09-04 | 19.97 | 20.53 | 19.75 | 20.30 | 2.1M |
| 2024-09-03 | 19.94 | 20.23 | 19.60 | 19.97 | 1.3M |
| 2024-09-02 | 20.06 | 20.41 | 19.75 | 19.87 | 1.3M |
| 2024-08-30 | 20.05 | 20.61 | 19.92 | 20.25 | 2.2M |
| 2024-08-29 | 19.86 | 20.30 | 19.76 | 20.12 | 1.2M |
| 2024-08-28 | 19.58 | 19.97 | 19.39 | 19.86 | 1.2M |
| 2024-08-27 | 20.01 | 20.43 | 19.38 | 19.76 | 2.0M |
| 2024-08-26 | 20.07 | 20.58 | 19.68 | 20.40 | 1.9M |
| 2024-08-23 | 20.90 | 20.90 | 19.92 | 19.97 | 3.5M |
| 2024-08-22 | 22.18 | 22.38 | 21.17 | 21.19 | 3.7M |
| 2024-08-21 | 21.85 | 23.05 | 20.59 | 22.61 | 5.0M |
| 2024-08-20 | 21.57 | 22.65 | 21.50 | 22.19 | 5.1M |
| 2024-08-19 | 21.40 | 21.80 | 21.09 | 21.72 | 4.1M |
| 2024-08-16 | 22.01 | 22.11 | 21.32 | 21.37 | 3.8M |
| 2024-08-15 | 22.13 | 22.35 | 21.68 | 22.05 | 4.7M |
| 2024-08-14 | 22.60 | 23.39 | 22.02 | 22.38 | 8.3M |
| 2024-08-13 | 20.10 | 22.30 | 19.88 | 22.30 | 6.2M |
| 2024-08-12 | 20.00 | 20.57 | 19.77 | 20.27 | 1.7M |
| 2024-08-09 | 20.15 | 20.77 | 20.00 | 20.08 | 2.1M |
| 2024-08-08 | 20.60 | 20.60 | 20.01 | 20.21 | 2.2M |
| 2024-08-07 | 21.06 | 21.38 | 20.39 | 20.40 | 3.8M |
| 2024-08-06 | 20.97 | 22.55 | 20.70 | 21.71 | 5.2M |
| 2024-08-05 | 21.18 | 22.55 | 20.72 | 20.87 | 7.0M |
| 2024-08-02 | 19.52 | 21.49 | 19.29 | 21.49 | 3.4M |
| 2024-08-01 | 19.71 | 19.79 | 19.46 | 19.54 | 1.2M |
| 2024-07-31 | 19.05 | 19.61 | 18.92 | 19.61 | 1.6M |
| 2024-07-30 | 18.80 | 19.11 | 18.66 | 19.06 | 0.9M |
| 2024-07-29 | 18.88 | 19.05 | 18.74 | 18.92 | 0.9M |
| 2024-07-26 | 18.46 | 18.99 | 18.45 | 18.92 | 1.0M |
| 2024-07-25 | 18.56 | 18.92 | 18.27 | 18.46 | 1.0M |
| 2024-07-24 | 18.44 | 18.66 | 18.08 | 18.52 | 1.2M |
| 2024-07-23 | 19.06 | 19.20 | 18.47 | 18.51 | 0.9M |
| 2024-07-22 | 18.80 | 19.29 | 18.80 | 19.08 | 1.1M |
| 2024-07-19 | 18.52 | 19.05 | 18.32 | 18.95 | 1.1M |
| 2024-07-18 | 18.55 | 18.55 | 18.06 | 18.51 | 1.1M |
| 2024-07-17 | 18.70 | 18.83 | 18.42 | 18.50 | 0.9M |
| 2024-07-16 | 18.96 | 19.06 | 18.66 | 18.73 | 0.9M |
| 2024-07-15 | 19.20 | 19.33 | 18.83 | 18.86 | 1.0M |
| 2024-07-12 | 19.45 | 19.69 | 19.21 | 19.33 | 1.4M |
| 2024-07-11 | 19.00 | 19.39 | 18.88 | 19.30 | 2.3M |
| 2024-07-10 | 19.20 | 19.36 | 18.51 | 18.54 | 2.7M |
| 2024-07-09 | 19.18 | 19.57 | 18.81 | 19.53 | 1.5M |
| 2024-07-08 | 19.61 | 19.72 | 18.96 | 19.05 | 1.1M |
| 2024-07-05 | 19.69 | 19.95 | 19.33 | 19.78 | 0.8M |
| 2024-07-04 | 20.12 | 20.40 | 19.60 | 19.68 | 1.2M |
| 2024-07-03 | 20.50 | 20.56 | 20.11 | 20.21 | 0.9M |
| 2024-07-02 | 20.75 | 20.90 | 20.34 | 20.49 | 0.9M |
| 2024-07-01 | 20.53 | 20.85 | 20.20 | 20.75 | 1.0M |
| 2024-06-28 | 20.52 | 21.00 | 20.49 | 20.52 | 1.3M |
| 2024-06-27 | 21.12 | 21.18 | 20.50 | 20.65 | 1.2M |
| 2024-06-26 | 20.50 | 21.18 | 20.36 | 21.12 | 1.5M |
| 2024-06-25 | 20.24 | 20.85 | 20.07 | 20.66 | 1.8M |
| 2024-06-24 | 20.80 | 20.80 | 19.99 | 20.17 | 2.3M |
| 2024-06-21 | 21.20 | 21.39 | 20.83 | 21.03 | 1.3M |
| 2024-06-20 | 22.00 | 22.10 | 21.20 | 21.20 | 1.7M |
| 2024-06-19 | 22.42 | 22.48 | 21.90 | 21.97 | 1.8M |
| 2024-06-18 | 21.89 | 22.53 | 21.88 | 22.44 | 2.6M |
| 2024-06-17 | 21.88 | 22.15 | 21.69 | 21.75 | 1.7M |
| 2024-06-14 | 22.60 | 22.75 | 21.90 | 22.03 | 2.7M |
| 2024-06-13 | 22.67 | 22.99 | 22.36 | 22.72 | 3.1M |
| 2024-06-12 | 22.01 | 22.68 | 21.90 | 22.67 | 3.6M |
| 2024-06-11 | 21.30 | 22.47 | 21.07 | 22.06 | 3.5M |
| 2024-06-07 | 20.92 | 21.48 | 20.85 | 21.35 | 2.9M |
| 2024-06-06 | 22.50 | 22.82 | 20.71 | 20.77 | 5.8M |
| 2024-06-05 | 23.53 | 23.56 | 22.70 | 22.75 | 5.4M |
| 2024-06-04 | 25.54 | 26.10 | 23.58 | 24.25 | 8.4M |
| 2024-06-03 | 24.36 | 25.58 | 24.36 | 24.92 | 8.1M |
| 2024-05-31 | 27.31 | 29.00 | 25.52 | 25.77 | 13.6M |
| 2024-05-30 | 25.35 | 27.23 | 25.05 | 27.23 | 12.7M |
| 2024-05-29 | 22.30 | 24.75 | 22.30 | 24.75 | 5.8M |
| 2024-05-28 | 22.59 | 22.61 | 22.12 | 22.50 | 1.7M |
| 2024-05-27 | 22.36 | 23.12 | 21.75 | 22.82 | 2.1M |
| 2024-05-24 | 23.15 | 23.15 | 22.24 | 22.36 | 1.8M |
| 2024-05-23 | 23.45 | 23.80 | 22.94 | 23.01 | 2.0M |
| 2024-05-22 | 23.43 | 23.55 | 23.30 | 23.46 | 1.0M |
| 2024-05-21 | 23.69 | 23.72 | 23.25 | 23.43 | 1.2M |
| 2024-05-20 | 23.88 | 24.10 | 23.54 | 23.67 | 1.5M |
| 2024-05-17 | 22.91 | 24.11 | 22.91 | 23.93 | 2.4M |
| 2024-05-16 | 23.18 | 23.52 | 22.99 | 23.08 | 1.5M |
| 2024-05-15 | 23.67 | 23.68 | 23.10 | 23.19 | 1.4M |
| 2024-05-14 | 23.35 | 23.89 | 23.35 | 23.51 | 1.4M |
| 2024-05-13 | 24.28 | 24.34 | 23.22 | 23.34 | 2.3M |
| 2024-05-10 | 25.15 | 25.20 | 24.25 | 24.40 | 2.5M |
| 2024-05-09 | 25.08 | 25.63 | 25.02 | 25.15 | 3.0M |
| 2024-05-08 | 25.56 | 25.90 | 25.04 | 25.22 | 3.7M |
| 2024-05-07 | 24.82 | 26.11 | 24.58 | 26.05 | 6.3M |
| 2024-05-06 | 23.99 | 24.75 | 23.70 | 24.57 | 4.9M |
| 2024-04-30 | 23.30 | 24.47 | 22.62 | 23.74 | 4.6M |
| 2024-04-29 | 22.98 | 23.30 | 22.82 | 23.26 | 2.8M |
| 2024-04-26 | 22.91 | 23.09 | 22.73 | 22.89 | 3.1M |
| 2024-04-25 | 23.00 | 23.88 | 22.81 | 23.15 | 4.9M |
| 2024-04-24 | 25.27 | 25.48 | 24.58 | 24.93 | 3.5M |
| 2024-04-23 | 26.84 | 27.36 | 26.29 | 26.57 | 3.5M |
| 2024-04-22 | 26.99 | 27.44 | 26.11 | 27.05 | 4.3M |
| 2024-04-19 | 26.43 | 27.47 | 26.34 | 27.20 | 4.9M |
| 2024-04-18 | 26.36 | 27.06 | 25.80 | 26.57 | 4.9M |
| 2024-04-17 | 24.64 | 26.30 | 24.43 | 25.71 | 4.4M |
| 2024-04-16 | 26.64 | 27.27 | 24.03 | 24.03 | 4.5M |
| 2024-04-15 | 28.57 | 30.07 | 26.09 | 26.70 | 6.1M |
| 2024-04-12 | 26.64 | 27.99 | 26.54 | 27.57 | 6.2M |
| 2024-04-11 | 25.37 | 27.04 | 25.37 | 27.01 | 5.4M |
| 2024-04-10 | 26.21 | 26.80 | 25.51 | 25.73 | 3.2M |
| 2024-04-09 | 25.84 | 26.65 | 25.71 | 26.48 | 3.6M |
| 2024-04-08 | 27.09 | 27.27 | 25.54 | 25.57 | 5.3M |
| 2024-04-03 | 27.93 | 29.38 | 27.26 | 27.32 | 8.6M |
| 2024-04-02 | 27.54 | 28.21 | 27.19 | 28.21 | 6.5M |
| 2024-04-01 | 27.14 | 27.71 | 26.80 | 27.68 | 6.4M |
| 2024-03-29 | 28.27 | 28.49 | 26.79 | 27.71 | 8.9M |
| 2024-03-28 | 27.14 | 30.14 | 26.64 | 27.99 | 13.9M |
| 2024-03-27 | 28.27 | 28.72 | 27.22 | 28.72 | 10.5M |
| 2024-03-26 | 25.36 | 26.11 | 25.36 | 26.11 | 3.0M |
| 2024-03-25 | 24.89 | 25.04 | 23.73 | 23.74 | 3.8M |
| 2024-03-22 | 25.53 | 25.99 | 25.24 | 25.31 | 4.5M |
| 2024-03-21 | 25.00 | 25.67 | 24.61 | 25.57 | 4.4M |
| 2024-03-20 | 24.43 | 25.13 | 24.26 | 25.11 | 4.2M |
| 2024-03-19 | 24.30 | 24.59 | 24.13 | 24.30 | 2.3M |
| 2024-03-18 | 23.89 | 24.61 | 23.89 | 24.31 | 2.6M |
| 2024-03-15 | 23.43 | 24.04 | 23.24 | 23.89 | 2.1M |
| 2024-03-14 | 23.80 | 24.14 | 23.05 | 23.50 | 2.4M |
| 2024-03-13 | 23.90 | 24.19 | 23.70 | 23.93 | 2.5M |
| 2024-03-12 | 23.57 | 24.04 | 23.46 | 24.04 | 2.5M |
| 2024-03-11 | 23.27 | 23.64 | 23.17 | 23.58 | 1.9M |
| 2024-03-08 | 23.50 | 23.90 | 23.07 | 23.36 | 2.4M |
| 2024-03-07 | 24.35 | 24.57 | 23.54 | 23.70 | 3.5M |
| 2024-03-06 | 23.13 | 24.71 | 23.13 | 24.17 | 5.4M |
| 2024-03-05 | 23.66 | 23.66 | 22.91 | 23.20 | 2.5M |
| 2024-03-04 | 23.86 | 24.34 | 23.37 | 23.90 | 3.5M |
| 2024-03-01 | 23.18 | 24.21 | 22.84 | 23.86 | 4.1M |
| 2024-02-29 | 21.81 | 23.04 | 21.81 | 23.04 | 3.2M |
| 2024-02-28 | 24.26 | 24.86 | 21.93 | 22.07 | 5.8M |
| 2024-02-27 | 23.06 | 24.36 | 23.06 | 24.24 | 4.1M |
| 2024-02-26 | 22.76 | 23.79 | 22.63 | 23.30 | 4.4M |
| 2024-02-23 | 22.21 | 22.92 | 22.04 | 22.81 | 4.7M |
| 2024-02-22 | 21.07 | 23.22 | 21.07 | 22.43 | 6.1M |
| 2024-02-21 | 20.67 | 21.99 | 20.49 | 21.23 | 4.3M |
| 2024-02-20 | 20.71 | 21.06 | 20.27 | 20.93 | 3.1M |
| 2024-02-19 | 19.91 | 20.93 | 19.91 | 20.71 | 4.3M |
| 2024-02-08 | 18.21 | 20.09 | 18.04 | 19.94 | 5.5M |
| 2024-02-07 | 20.05 | 20.17 | 18.14 | 18.26 | 4.7M |
| 2024-02-06 | 19.17 | 20.75 | 18.49 | 20.14 | 3.6M |
| 2024-02-05 | 21.49 | 21.56 | 19.40 | 19.40 | 3.3M |
| 2024-02-02 | 23.26 | 23.46 | 20.99 | 21.56 | 3.2M |
| 2024-02-01 | 23.17 | 23.79 | 22.91 | 23.18 | 2.6M |
| 2024-01-31 | 25.24 | 25.35 | 23.52 | 23.52 | 3.3M |
| 2024-01-30 | 26.21 | 26.43 | 25.18 | 25.29 | 3.4M |
| 2024-01-29 | 28.31 | 28.69 | 26.94 | 26.99 | 3.9M |
| 2024-01-26 | 27.36 | 27.91 | 27.00 | 27.16 | 2.5M |
| 2024-01-25 | 26.80 | 27.70 | 26.44 | 27.64 | 3.0M |
| 2024-01-24 | 27.14 | 27.48 | 26.08 | 26.94 | 2.5M |
| 2024-01-23 | 26.83 | 27.25 | 26.49 | 26.75 | 2.3M |
| 2024-01-22 | 28.43 | 28.66 | 26.43 | 26.91 | 2.9M |
| 2024-01-19 | 29.43 | 29.69 | 28.36 | 28.43 | 3.1M |
| 2024-01-18 | 29.36 | 29.69 | 28.68 | 29.46 | 2.7M |
| 2024-01-17 | 30.52 | 30.56 | 29.69 | 29.73 | 2.9M |
| 2024-01-16 | 31.25 | 31.44 | 30.36 | 30.80 | 3.4M |
| 2024-01-15 | 31.31 | 32.12 | 31.14 | 31.46 | 2.9M |
| 2024-01-12 | 32.84 | 33.79 | 31.76 | 31.94 | 5.1M |
| 2024-01-11 | 31.29 | 32.77 | 31.16 | 32.72 | 5.0M |
| 2024-01-10 | 31.34 | 32.20 | 30.74 | 31.44 | 3.7M |
| 2024-01-09 | 32.14 | 32.49 | 31.07 | 31.34 | 3.9M |
| 2024-01-08 | 33.08 | 33.57 | 31.82 | 31.88 | 3.8M |
| 2024-01-05 | 33.54 | 34.51 | 32.89 | 33.08 | 5.4M |
| 2024-01-04 | 32.84 | 33.93 | 32.54 | 33.79 | 6.7M |
| 2024-01-03 | 34.28 | 34.56 | 32.50 | 32.78 | 7.7M |
| 2024-01-02 | 34.25 | 35.77 | 34.08 | 34.64 | 7.2M |