63.28
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.86 | 30.00 | 27.70 | 27.84 | 41.7M |
| 2024-12-30 | 30.00 | 30.66 | 28.98 | 29.62 | 44.1M |
| 2024-12-27 | 29.91 | 30.17 | 28.66 | 29.32 | 67.8M |
| 2024-12-26 | 26.99 | 29.40 | 26.79 | 29.40 | 48.9M |
| 2024-12-25 | 26.49 | 27.05 | 26.07 | 26.73 | 19.0M |
| 2024-12-24 | 26.23 | 26.59 | 25.90 | 26.48 | 15.5M |
| 2024-12-23 | 26.26 | 26.76 | 26.13 | 26.18 | 18.7M |
| 2024-12-20 | 26.00 | 26.55 | 25.86 | 26.22 | 17.2M |
| 2024-12-19 | 24.96 | 26.16 | 24.87 | 26.04 | 23.6M |
| 2024-12-18 | 25.19 | 25.42 | 24.91 | 25.23 | 11.7M |
| 2024-12-17 | 24.65 | 25.52 | 24.65 | 25.05 | 16.5M |
| 2024-12-16 | 24.91 | 25.09 | 24.60 | 24.73 | 7.5M |
| 2024-12-13 | 25.38 | 25.51 | 24.96 | 24.97 | 12.4M |
| 2024-12-12 | 25.62 | 25.71 | 25.30 | 25.53 | 8.3M |
| 2024-12-11 | 25.13 | 25.65 | 25.01 | 25.60 | 12.9M |
| 2024-12-10 | 25.65 | 25.71 | 25.10 | 25.10 | 14.3M |
| 2024-12-09 | 25.15 | 25.26 | 24.75 | 24.92 | 8.8M |
| 2024-12-06 | 24.69 | 25.19 | 24.65 | 25.15 | 11.2M |
| 2024-12-05 | 24.51 | 24.73 | 24.44 | 24.66 | 5.9M |
| 2024-12-04 | 24.85 | 24.99 | 24.42 | 24.48 | 8.7M |
| 2024-12-03 | 25.15 | 25.17 | 24.61 | 24.85 | 10.6M |
| 2024-12-02 | 25.18 | 25.29 | 24.99 | 25.15 | 12.6M |
| 2024-11-29 | 24.93 | 25.40 | 24.70 | 25.05 | 11.9M |
| 2024-11-28 | 25.30 | 25.30 | 24.74 | 24.82 | 9.7M |
| 2024-11-27 | 24.30 | 25.30 | 23.95 | 25.30 | 15.9M |
| 2024-11-26 | 24.13 | 24.90 | 24.03 | 24.61 | 13.1M |
| 2024-11-25 | 24.30 | 24.36 | 23.69 | 24.08 | 11.4M |
| 2024-11-22 | 25.34 | 25.43 | 24.21 | 24.21 | 15.3M |
| 2024-11-21 | 25.52 | 25.57 | 25.11 | 25.34 | 12.2M |
| 2024-11-20 | 25.46 | 25.72 | 25.31 | 25.60 | 13.6M |
| 2024-11-19 | 25.17 | 25.66 | 25.02 | 25.60 | 17.7M |
| 2024-11-18 | 26.00 | 26.20 | 24.88 | 24.98 | 19.4M |
| 2024-11-15 | 26.43 | 26.91 | 25.97 | 26.00 | 16.7M |
| 2024-11-14 | 27.75 | 27.89 | 26.56 | 26.60 | 20.8M |
| 2024-11-13 | 27.31 | 27.86 | 27.00 | 27.72 | 24.7M |
| 2024-11-12 | 28.08 | 28.09 | 27.20 | 27.52 | 27.7M |
| 2024-11-11 | 26.69 | 28.10 | 26.62 | 28.10 | 35.2M |
| 2024-11-08 | 26.89 | 27.56 | 26.71 | 26.86 | 31.5M |
| 2024-11-07 | 25.95 | 26.58 | 25.82 | 26.53 | 23.1M |
| 2024-11-06 | 26.65 | 26.74 | 25.94 | 26.15 | 28.7M |
| 2024-11-05 | 25.70 | 26.78 | 25.51 | 26.60 | 34.6M |
| 2024-11-04 | 25.40 | 26.05 | 25.40 | 25.71 | 19.5M |
| 2024-11-01 | 25.70 | 26.25 | 25.31 | 25.50 | 22.7M |
| 2024-10-31 | 25.70 | 25.90 | 25.17 | 25.85 | 24.6M |
| 2024-10-30 | 25.59 | 26.10 | 25.35 | 25.80 | 27.0M |
| 2024-10-29 | 26.06 | 26.36 | 25.70 | 25.72 | 32.2M |
| 2024-10-28 | 27.00 | 27.20 | 25.41 | 26.19 | 53.7M |
| 2024-10-25 | 27.75 | 28.43 | 27.52 | 28.15 | 19.2M |
| 2024-10-24 | 27.26 | 27.75 | 27.03 | 27.62 | 14.5M |
| 2024-10-23 | 28.54 | 28.54 | 27.51 | 27.71 | 27.4M |
| 2024-10-22 | 28.30 | 28.85 | 27.90 | 28.57 | 23.1M |
| 2024-10-21 | 28.27 | 29.15 | 27.68 | 28.35 | 31.6M |
| 2024-10-18 | 26.70 | 28.68 | 26.55 | 28.03 | 34.0M |
| 2024-10-17 | 26.40 | 27.37 | 26.25 | 26.70 | 17.3M |
| 2024-10-16 | 26.20 | 26.56 | 25.74 | 26.28 | 14.3M |
| 2024-10-15 | 27.02 | 27.95 | 26.69 | 26.72 | 14.9M |
| 2024-10-14 | 26.55 | 27.63 | 25.80 | 27.35 | 20.1M |
| 2024-10-11 | 27.45 | 27.57 | 25.96 | 26.45 | 16.5M |
| 2024-10-10 | 27.50 | 28.70 | 27.17 | 27.60 | 23.5M |
| 2024-10-09 | 30.00 | 30.33 | 27.83 | 27.83 | 33.4M |
| 2024-10-08 | 31.74 | 31.74 | 28.57 | 30.92 | 37.8M |
| 2024-09-30 | 27.35 | 28.85 | 26.80 | 28.85 | 29.4M |
| 2024-09-27 | 25.41 | 26.99 | 25.30 | 26.42 | 15.4M |
| 2024-09-26 | 24.15 | 25.00 | 24.02 | 24.97 | 19.1M |
| 2024-09-25 | 24.95 | 25.15 | 24.13 | 24.32 | 25.1M |
| 2024-09-24 | 23.00 | 25.00 | 22.79 | 24.78 | 25.7M |
| 2024-09-23 | 23.03 | 23.52 | 22.79 | 22.86 | 12.8M |
| 2024-09-20 | 23.87 | 24.05 | 22.88 | 22.99 | 20.1M |
| 2024-09-19 | 24.55 | 24.64 | 23.61 | 23.77 | 18.8M |
| 2024-09-18 | 25.01 | 25.22 | 24.36 | 24.53 | 12.5M |
| 2024-09-13 | 24.48 | 25.88 | 24.41 | 25.48 | 25.0M |
| 2024-09-12 | 24.89 | 25.35 | 24.47 | 24.63 | 23.8M |
| 2024-09-11 | 24.25 | 24.68 | 23.69 | 23.81 | 11.1M |
| 2024-09-10 | 24.30 | 24.57 | 23.55 | 24.33 | 13.7M |
| 2024-09-09 | 25.12 | 25.23 | 24.08 | 24.23 | 17.7M |
| 2024-09-06 | 26.30 | 26.50 | 25.05 | 25.17 | 19.2M |
| 2024-09-05 | 25.50 | 27.38 | 25.21 | 26.63 | 31.8M |
| 2024-09-04 | 25.30 | 25.83 | 24.35 | 25.53 | 30.5M |
| 2024-09-03 | 25.01 | 26.58 | 25.01 | 25.86 | 40.1M |
| 2024-09-02 | 24.40 | 25.19 | 23.76 | 24.66 | 26.5M |
| 2024-08-30 | 23.28 | 24.80 | 23.26 | 24.28 | 18.0M |
| 2024-08-29 | 22.85 | 23.64 | 22.45 | 23.44 | 14.1M |
| 2024-08-28 | 23.05 | 23.54 | 22.92 | 23.02 | 7.3M |
| 2024-08-27 | 23.30 | 23.31 | 22.90 | 23.03 | 5.4M |
| 2024-08-26 | 23.59 | 23.66 | 23.20 | 23.33 | 7.4M |
| 2024-08-23 | 23.33 | 23.61 | 23.21 | 23.50 | 5.4M |
| 2024-08-22 | 23.72 | 23.79 | 23.15 | 23.51 | 6.8M |
| 2024-08-21 | 23.42 | 24.12 | 23.37 | 23.72 | 8.1M |
| 2024-08-20 | 23.99 | 24.17 | 23.45 | 23.63 | 8.0M |
| 2024-08-19 | 23.95 | 24.37 | 23.75 | 23.85 | 9.1M |
| 2024-08-16 | 24.12 | 24.45 | 23.93 | 24.02 | 10.0M |
| 2024-08-15 | 23.86 | 24.45 | 23.72 | 23.97 | 10.0M |
| 2024-08-14 | 24.55 | 24.65 | 23.95 | 23.96 | 10.0M |
| 2024-08-13 | 24.00 | 24.53 | 23.90 | 24.31 | 12.3M |
| 2024-08-12 | 23.70 | 24.33 | 23.59 | 23.89 | 10.2M |
| 2024-08-09 | 23.89 | 24.36 | 23.71 | 23.78 | 13.8M |
| 2024-08-08 | 22.96 | 23.80 | 22.76 | 23.56 | 16.4M |
| 2024-08-07 | 23.35 | 23.53 | 23.00 | 23.15 | 15.2M |
| 2024-08-06 | 23.62 | 23.98 | 23.21 | 23.40 | 16.8M |
| 2024-08-05 | 24.00 | 24.26 | 23.12 | 23.21 | 19.7M |
| 2024-08-02 | 25.30 | 25.62 | 24.57 | 24.65 | 17.0M |
| 2024-08-01 | 26.59 | 26.77 | 25.84 | 26.06 | 16.7M |
| 2024-07-31 | 24.70 | 26.16 | 24.45 | 25.99 | 25.3M |
| 2024-07-30 | 25.41 | 25.46 | 24.70 | 24.80 | 17.3M |
| 2024-07-29 | 25.36 | 26.08 | 24.96 | 25.71 | 18.7M |
| 2024-07-26 | 25.25 | 25.66 | 24.71 | 25.36 | 16.9M |
| 2024-07-25 | 26.00 | 26.06 | 24.95 | 25.07 | 23.4M |
| 2024-07-24 | 26.60 | 27.36 | 26.45 | 26.51 | 15.6M |
| 2024-07-23 | 27.77 | 28.06 | 26.78 | 26.91 | 17.2M |
| 2024-07-22 | 27.31 | 28.10 | 27.30 | 27.73 | 18.2M |
| 2024-07-19 | 27.70 | 28.15 | 27.41 | 27.60 | 19.3M |
| 2024-07-18 | 27.90 | 28.54 | 26.82 | 27.80 | 34.4M |
| 2024-07-17 | 31.02 | 31.19 | 28.86 | 28.89 | 39.8M |
| 2024-07-16 | 30.84 | 31.95 | 30.50 | 31.79 | 30.0M |
| 2024-07-15 | 31.48 | 31.60 | 30.45 | 30.85 | 18.5M |
| 2024-07-12 | 31.10 | 31.90 | 30.51 | 31.40 | 28.7M |
| 2024-07-11 | 32.49 | 32.68 | 31.02 | 31.99 | 42.3M |
| 2024-07-10 | 31.20 | 33.25 | 30.83 | 32.71 | 47.5M |
| 2024-07-09 | 29.53 | 31.43 | 29.32 | 31.24 | 34.4M |
| 2024-07-08 | 30.07 | 30.44 | 29.35 | 29.39 | 17.8M |
| 2024-07-05 | 31.10 | 31.15 | 29.41 | 30.01 | 25.9M |
| 2024-07-04 | 30.40 | 32.79 | 30.40 | 31.19 | 35.2M |
| 2024-07-03 | 30.23 | 31.00 | 29.70 | 30.39 | 34.1M |
| 2024-07-02 | 29.98 | 30.49 | 29.00 | 29.22 | 22.2M |
| 2024-07-01 | 31.76 | 31.99 | 29.00 | 29.99 | 36.0M |
| 2024-06-28 | 29.05 | 32.08 | 28.88 | 31.80 | 48.1M |
| 2024-06-27 | 30.11 | 30.21 | 28.94 | 29.16 | 27.7M |
| 2024-06-26 | 30.37 | 30.80 | 29.56 | 30.51 | 37.7M |
| 2024-06-25 | 30.50 | 30.81 | 29.18 | 30.05 | 48.4M |
| 2024-06-24 | 29.45 | 31.46 | 29.42 | 31.46 | 49.2M |
| 2024-06-21 | 25.86 | 28.60 | 25.74 | 28.60 | 29.3M |
| 2024-06-20 | 26.09 | 26.65 | 25.89 | 26.00 | 8.9M |
| 2024-06-19 | 26.55 | 26.65 | 25.78 | 26.16 | 10.7M |
| 2024-06-18 | 26.70 | 27.19 | 26.15 | 26.46 | 14.3M |
| 2024-06-17 | 26.53 | 27.30 | 26.17 | 26.88 | 19.4M |
| 2024-06-14 | 25.56 | 26.97 | 25.41 | 26.71 | 17.8M |
| 2024-06-13 | 25.26 | 26.15 | 25.22 | 25.53 | 8.5M |
| 2024-06-12 | 25.48 | 25.89 | 25.18 | 25.29 | 8.8M |
| 2024-06-11 | 24.87 | 25.78 | 24.71 | 25.64 | 8.3M |
| 2024-06-07 | 25.42 | 25.80 | 24.83 | 25.10 | 7.3M |
| 2024-06-06 | 25.43 | 26.43 | 25.35 | 25.43 | 12.2M |
| 2024-06-05 | 25.70 | 26.08 | 25.57 | 25.57 | 5.4M |
| 2024-06-04 | 25.58 | 25.93 | 25.35 | 25.70 | 6.4M |
| 2024-06-03 | 25.53 | 26.18 | 25.42 | 25.70 | 9.1M |
| 2024-05-31 | 25.44 | 25.94 | 25.29 | 25.36 | 5.0M |
| 2024-05-30 | 25.12 | 25.83 | 24.68 | 25.43 | 7.1M |
| 2024-05-29 | 25.55 | 25.59 | 24.98 | 25.12 | 5.6M |
| 2024-05-28 | 25.75 | 25.75 | 25.18 | 25.23 | 6.4M |
| 2024-05-27 | 25.22 | 25.87 | 25.17 | 25.73 | 7.0M |
| 2024-05-24 | 25.68 | 26.09 | 25.30 | 25.37 | 6.5M |
| 2024-05-23 | 26.28 | 26.49 | 25.61 | 25.76 | 7.7M |
| 2024-05-22 | 26.31 | 26.45 | 25.86 | 26.10 | 7.8M |
| 2024-05-21 | 25.91 | 26.80 | 25.91 | 26.52 | 11.0M |
| 2024-05-20 | 25.98 | 26.34 | 25.75 | 26.03 | 8.0M |
| 2024-05-17 | 25.92 | 26.44 | 25.78 | 26.26 | 10.2M |
| 2024-05-16 | 26.20 | 27.66 | 26.09 | 26.20 | 22.7M |
| 2024-05-15 | 24.65 | 26.06 | 24.55 | 25.92 | 16.3M |
| 2024-05-14 | 25.39 | 25.59 | 24.71 | 24.79 | 9.6M |
| 2024-05-13 | 24.98 | 25.53 | 24.70 | 25.22 | 8.9M |
| 2024-05-10 | 25.05 | 25.34 | 24.81 | 25.20 | 9.7M |
| 2024-05-09 | 25.18 | 25.30 | 24.80 | 25.06 | 10.6M |
| 2024-05-08 | 25.30 | 25.58 | 24.80 | 25.13 | 13.2M |
| 2024-05-07 | 23.97 | 26.32 | 23.95 | 25.26 | 24.7M |
| 2024-05-06 | 23.56 | 24.33 | 23.36 | 23.97 | 21.5M |
| 2024-04-30 | 23.40 | 23.87 | 22.80 | 23.50 | 32.8M |
| 2024-04-29 | 22.50 | 22.62 | 21.99 | 22.62 | 10.0M |
| 2024-04-26 | 19.85 | 20.67 | 19.81 | 20.56 | 8.0M |
| 2024-04-25 | 19.69 | 20.20 | 19.53 | 19.92 | 7.2M |
| 2024-04-24 | 19.03 | 19.85 | 18.91 | 19.70 | 6.7M |
| 2024-04-23 | 19.25 | 19.38 | 18.85 | 19.01 | 4.0M |
| 2024-04-22 | 18.90 | 19.33 | 18.41 | 19.00 | 3.8M |
| 2024-04-19 | 19.40 | 19.40 | 18.86 | 19.04 | 4.3M |
| 2024-04-18 | 19.27 | 19.70 | 19.03 | 19.40 | 5.1M |
| 2024-04-17 | 18.75 | 19.34 | 18.75 | 19.34 | 4.8M |
| 2024-04-16 | 19.33 | 19.49 | 18.63 | 18.70 | 5.9M |
| 2024-04-15 | 19.32 | 19.72 | 19.10 | 19.49 | 5.9M |
| 2024-04-12 | 19.05 | 19.81 | 19.00 | 19.32 | 5.3M |
| 2024-04-11 | 18.97 | 19.30 | 18.85 | 18.98 | 3.7M |
| 2024-04-10 | 19.57 | 19.57 | 18.95 | 19.07 | 4.3M |
| 2024-04-09 | 19.33 | 19.60 | 19.18 | 19.57 | 4.5M |
| 2024-04-08 | 20.04 | 20.04 | 19.30 | 19.33 | 4.6M |
| 2024-04-03 | 20.17 | 20.32 | 19.84 | 19.99 | 4.0M |
| 2024-04-02 | 20.56 | 20.65 | 20.18 | 20.30 | 4.6M |
| 2024-04-01 | 19.89 | 20.65 | 19.89 | 20.56 | 5.7M |
| 2024-03-29 | 19.52 | 19.85 | 19.40 | 19.79 | 3.6M |
| 2024-03-28 | 19.30 | 20.05 | 19.21 | 19.64 | 5.8M |
| 2024-03-27 | 20.05 | 20.15 | 19.27 | 19.27 | 5.4M |
| 2024-03-26 | 20.40 | 20.77 | 19.97 | 20.14 | 5.8M |
| 2024-03-25 | 20.93 | 20.93 | 20.14 | 20.15 | 6.3M |
| 2024-03-22 | 21.20 | 21.35 | 20.70 | 20.93 | 5.5M |
| 2024-03-21 | 21.57 | 21.68 | 21.20 | 21.21 | 5.5M |
| 2024-03-20 | 21.39 | 21.78 | 21.38 | 21.53 | 6.6M |
| 2024-03-19 | 21.45 | 21.83 | 21.31 | 21.40 | 6.2M |
| 2024-03-18 | 21.17 | 21.50 | 21.04 | 21.49 | 7.2M |
| 2024-03-15 | 20.71 | 21.03 | 20.51 | 21.03 | 5.0M |
| 2024-03-14 | 21.09 | 21.18 | 20.51 | 20.76 | 6.0M |
| 2024-03-13 | 21.21 | 21.64 | 20.89 | 21.17 | 9.8M |
| 2024-03-12 | 21.18 | 21.21 | 20.67 | 20.89 | 7.0M |
| 2024-03-11 | 20.89 | 21.17 | 20.50 | 21.12 | 8.1M |
| 2024-03-08 | 20.41 | 21.49 | 20.41 | 21.38 | 9.6M |
| 2024-03-07 | 21.01 | 21.21 | 20.40 | 20.40 | 6.8M |
| 2024-03-06 | 20.95 | 21.29 | 20.53 | 20.97 | 7.0M |
| 2024-03-05 | 21.20 | 21.35 | 20.91 | 21.10 | 9.2M |
| 2024-03-04 | 21.00 | 21.75 | 20.82 | 21.40 | 14.0M |
| 2024-03-01 | 20.48 | 21.09 | 20.38 | 21.00 | 8.5M |
| 2024-02-29 | 19.59 | 20.62 | 19.56 | 20.49 | 6.6M |
| 2024-02-28 | 20.80 | 20.91 | 19.65 | 19.65 | 9.2M |
| 2024-02-27 | 19.62 | 20.86 | 19.41 | 20.84 | 9.2M |
| 2024-02-26 | 19.82 | 19.96 | 19.47 | 19.64 | 7.0M |
| 2024-02-23 | 19.70 | 19.91 | 19.35 | 19.72 | 6.9M |
| 2024-02-22 | 19.18 | 19.50 | 19.11 | 19.38 | 5.9M |
| 2024-02-21 | 18.92 | 19.54 | 18.73 | 19.05 | 6.9M |
| 2024-02-20 | 19.31 | 19.31 | 18.95 | 19.21 | 6.2M |
| 2024-02-19 | 19.90 | 19.90 | 18.97 | 19.59 | 9.1M |
| 2024-02-08 | 18.48 | 20.31 | 18.41 | 19.15 | 10.1M |
| 2024-02-07 | 17.16 | 18.66 | 17.11 | 18.64 | 10.4M |
| 2024-02-06 | 15.51 | 17.23 | 15.51 | 17.19 | 7.4M |
| 2024-02-05 | 16.36 | 16.58 | 15.02 | 15.98 | 7.6M |
| 2024-02-02 | 17.24 | 17.47 | 15.87 | 16.40 | 6.0M |
| 2024-02-01 | 17.31 | 17.68 | 16.95 | 17.23 | 5.1M |
| 2024-01-31 | 17.67 | 18.01 | 17.35 | 17.44 | 4.3M |
| 2024-01-30 | 18.57 | 18.59 | 17.75 | 17.86 | 3.2M |
| 2024-01-29 | 18.97 | 19.14 | 18.41 | 18.52 | 4.1M |
| 2024-01-26 | 19.21 | 19.52 | 18.82 | 18.98 | 4.3M |
| 2024-01-25 | 18.39 | 19.49 | 18.18 | 19.46 | 5.0M |
| 2024-01-24 | 18.60 | 18.67 | 17.60 | 18.43 | 4.7M |
| 2024-01-23 | 18.31 | 18.64 | 18.13 | 18.48 | 4.2M |
| 2024-01-22 | 19.58 | 19.60 | 18.32 | 18.42 | 4.4M |
| 2024-01-19 | 19.81 | 20.07 | 19.36 | 19.44 | 3.6M |
| 2024-01-18 | 19.76 | 19.88 | 19.13 | 19.81 | 3.8M |
| 2024-01-17 | 20.34 | 20.34 | 19.79 | 19.79 | 2.4M |
| 2024-01-16 | 20.39 | 20.51 | 20.06 | 20.34 | 2.3M |
| 2024-01-15 | 20.37 | 20.62 | 20.21 | 20.37 | 2.5M |
| 2024-01-12 | 20.59 | 20.75 | 20.31 | 20.36 | 2.2M |
| 2024-01-11 | 20.46 | 20.87 | 20.36 | 20.76 | 2.3M |
| 2024-01-10 | 20.81 | 20.82 | 20.32 | 20.45 | 2.4M |
| 2024-01-09 | 20.78 | 21.29 | 20.70 | 20.81 | 3.1M |
| 2024-01-08 | 21.06 | 21.25 | 20.66 | 20.73 | 3.8M |
| 2024-01-05 | 21.52 | 21.74 | 20.99 | 21.11 | 3.4M |
| 2024-01-04 | 22.11 | 22.11 | 21.49 | 21.61 | 4.0M |
| 2024-01-03 | 22.44 | 22.49 | 21.94 | 22.13 | 3.2M |
| 2024-01-02 | 22.64 | 22.67 | 22.36 | 22.53 | 4.2M |