34.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 31.22 | 31.46 | 30.40 | 30.80 | 1.9M |
| 2024-12-30 | 32.10 | 32.11 | 31.03 | 31.26 | 1.7M |
| 2024-12-27 | 33.40 | 33.88 | 31.68 | 31.93 | 2.7M |
| 2024-12-26 | 32.61 | 33.88 | 32.61 | 33.42 | 2.2M |
| 2024-12-25 | 33.14 | 33.40 | 32.39 | 32.78 | 1.3M |
| 2024-12-24 | 32.54 | 33.17 | 32.04 | 33.01 | 1.8M |
| 2024-12-23 | 34.20 | 34.68 | 32.24 | 32.25 | 1.9M |
| 2024-12-20 | 33.14 | 35.20 | 32.88 | 34.10 | 2.2M |
| 2024-12-19 | 32.40 | 33.67 | 31.88 | 33.25 | 1.7M |
| 2024-12-18 | 32.73 | 33.15 | 31.79 | 32.52 | 1.1M |
| 2024-12-17 | 33.99 | 33.99 | 32.53 | 32.72 | 1.1M |
| 2024-12-16 | 34.82 | 35.14 | 33.30 | 33.59 | 1.9M |
| 2024-12-13 | 35.01 | 35.78 | 34.54 | 34.72 | 2.3M |
| 2024-12-12 | 36.10 | 36.68 | 34.44 | 34.96 | 2.4M |
| 2024-12-11 | 35.20 | 36.38 | 34.35 | 36.08 | 2.8M |
| 2024-12-10 | 34.98 | 35.48 | 34.00 | 34.56 | 2.1M |
| 2024-12-09 | 35.13 | 35.35 | 33.58 | 34.19 | 1.7M |
| 2024-12-06 | 34.80 | 35.35 | 34.10 | 34.97 | 1.4M |
| 2024-12-05 | 34.43 | 35.50 | 34.30 | 34.77 | 2.1M |
| 2024-12-04 | 36.95 | 37.42 | 34.36 | 34.45 | 3.7M |
| 2024-12-03 | 36.10 | 37.43 | 35.43 | 36.62 | 4.2M |
| 2024-12-02 | 38.70 | 38.96 | 36.21 | 36.37 | 7.5M |
| 2024-11-29 | 35.00 | 35.87 | 34.25 | 34.99 | 1.8M |
| 2024-11-28 | 34.00 | 35.94 | 34.00 | 34.95 | 2.2M |
| 2024-11-27 | 33.23 | 34.30 | 32.63 | 34.30 | 1.2M |
| 2024-11-26 | 32.38 | 34.59 | 32.38 | 33.29 | 2.1M |
| 2024-11-25 | 32.90 | 32.98 | 31.89 | 32.45 | 1.4M |
| 2024-11-22 | 34.66 | 35.22 | 32.81 | 32.96 | 1.6M |
| 2024-11-21 | 34.26 | 35.27 | 34.06 | 34.80 | 1.9M |
| 2024-11-20 | 32.97 | 34.59 | 32.53 | 34.50 | 2.2M |
| 2024-11-19 | 31.46 | 33.08 | 31.40 | 32.96 | 1.9M |
| 2024-11-18 | 32.01 | 32.31 | 30.35 | 31.69 | 3.3M |
| 2024-11-15 | 35.00 | 35.16 | 31.61 | 31.88 | 3.5M |
| 2024-11-14 | 36.29 | 37.20 | 34.78 | 34.85 | 2.1M |
| 2024-11-13 | 35.28 | 36.22 | 34.30 | 36.22 | 2.5M |
| 2024-11-12 | 36.09 | 37.02 | 34.58 | 35.48 | 3.3M |
| 2024-11-11 | 34.42 | 35.80 | 34.09 | 35.80 | 3.5M |
| 2024-11-08 | 34.89 | 35.98 | 34.00 | 34.44 | 2.8M |
| 2024-11-07 | 34.16 | 35.00 | 33.18 | 34.89 | 2.6M |
| 2024-11-06 | 36.20 | 36.39 | 33.81 | 34.32 | 4.5M |
| 2024-11-05 | 34.10 | 36.38 | 34.10 | 36.24 | 4.3M |
| 2024-11-04 | 32.38 | 34.70 | 32.04 | 34.60 | 4.7M |
| 2024-11-01 | 33.50 | 34.21 | 31.88 | 32.33 | 3.0M |
| 2024-10-31 | 33.18 | 34.38 | 32.11 | 33.50 | 4.2M |
| 2024-10-30 | 33.00 | 34.50 | 32.63 | 33.50 | 3.3M |
| 2024-10-29 | 31.70 | 34.46 | 31.70 | 33.83 | 6.4M |
| 2024-10-28 | 31.69 | 32.13 | 31.11 | 32.02 | 3.0M |
| 2024-10-25 | 32.72 | 33.18 | 31.75 | 31.85 | 4.4M |
| 2024-10-24 | 32.20 | 33.80 | 31.98 | 32.57 | 3.6M |
| 2024-10-23 | 34.10 | 34.54 | 32.48 | 32.71 | 5.7M |
| 2024-10-22 | 34.50 | 35.90 | 33.34 | 34.44 | 6.8M |
| 2024-10-21 | 36.90 | 38.31 | 34.17 | 34.83 | 10.1M |
| 2024-10-18 | 34.09 | 38.04 | 32.61 | 36.61 | 9.5M |
| 2024-10-17 | 30.80 | 32.28 | 30.70 | 31.88 | 2.3M |
| 2024-10-16 | 29.80 | 30.82 | 29.52 | 30.74 | 2.4M |
| 2024-10-15 | 31.55 | 33.99 | 30.66 | 30.80 | 3.9M |
| 2024-10-14 | 30.51 | 32.50 | 29.45 | 32.30 | 3.1M |
| 2024-10-11 | 32.21 | 32.21 | 29.68 | 30.22 | 3.4M |
| 2024-10-10 | 30.34 | 33.35 | 30.34 | 32.08 | 6.3M |
| 2024-10-09 | 28.92 | 32.67 | 27.61 | 30.01 | 6.2M |
| 2024-10-08 | 32.00 | 32.00 | 27.58 | 30.38 | 5.5M |
| 2024-09-30 | 24.60 | 27.86 | 23.68 | 27.22 | 4.4M |
| 2024-09-27 | 22.81 | 23.99 | 22.76 | 23.72 | 1.7M |
| 2024-09-26 | 22.88 | 22.88 | 22.00 | 22.76 | 2.4M |
| 2024-09-25 | 21.15 | 22.86 | 21.12 | 22.77 | 2.9M |
| 2024-09-24 | 20.13 | 21.12 | 20.13 | 20.96 | 1.1M |
| 2024-09-23 | 20.23 | 20.55 | 20.06 | 20.24 | 0.5M |
| 2024-09-20 | 20.39 | 20.84 | 20.30 | 20.40 | 1.0M |
| 2024-09-19 | 20.15 | 20.52 | 19.91 | 20.30 | 0.8M |
| 2024-09-18 | 20.18 | 20.18 | 19.32 | 19.75 | 0.9M |
| 2024-09-13 | 20.04 | 20.66 | 20.03 | 20.36 | 0.9M |
| 2024-09-12 | 20.06 | 20.57 | 19.98 | 20.08 | 0.6M |
| 2024-09-11 | 19.80 | 20.07 | 19.55 | 20.03 | 0.5M |
| 2024-09-10 | 20.28 | 20.28 | 19.40 | 19.85 | 0.9M |
| 2024-09-09 | 20.25 | 20.49 | 19.80 | 20.24 | 1.0M |
| 2024-09-06 | 19.58 | 20.47 | 19.29 | 20.10 | 1.6M |
| 2024-09-05 | 19.06 | 19.51 | 18.84 | 19.51 | 1.0M |
| 2024-09-04 | 19.55 | 19.55 | 18.64 | 19.06 | 1.1M |
| 2024-09-03 | 19.28 | 19.79 | 19.28 | 19.73 | 0.9M |
| 2024-09-02 | 20.76 | 20.76 | 19.30 | 19.37 | 1.3M |
| 2024-08-30 | 19.35 | 20.68 | 19.35 | 20.60 | 1.8M |
| 2024-08-29 | 18.72 | 19.60 | 18.56 | 19.35 | 0.9M |
| 2024-08-28 | 18.47 | 18.83 | 18.38 | 18.66 | 0.4M |
| 2024-08-27 | 19.18 | 19.47 | 18.50 | 18.55 | 0.8M |
| 2024-08-26 | 18.98 | 19.55 | 18.86 | 19.16 | 0.7M |
| 2024-08-23 | 18.99 | 19.22 | 18.54 | 18.93 | 0.7M |
| 2024-08-22 | 18.99 | 19.44 | 18.70 | 19.11 | 0.6M |
| 2024-08-21 | 18.33 | 19.38 | 18.15 | 19.08 | 1.1M |
| 2024-08-20 | 18.55 | 18.67 | 18.18 | 18.30 | 0.7M |
| 2024-08-19 | 18.88 | 19.50 | 18.52 | 18.55 | 0.8M |
| 2024-08-16 | 19.17 | 19.68 | 19.17 | 19.26 | 0.7M |
| 2024-08-15 | 19.62 | 19.86 | 19.29 | 19.30 | 0.7M |
| 2024-08-14 | 19.42 | 19.75 | 19.22 | 19.60 | 0.8M |
| 2024-08-13 | 19.20 | 19.53 | 18.96 | 19.50 | 0.9M |
| 2024-08-12 | 19.25 | 19.45 | 18.92 | 19.22 | 1.0M |
| 2024-08-09 | 18.41 | 19.66 | 17.78 | 19.42 | 2.8M |
| 2024-08-08 | 18.75 | 19.21 | 18.28 | 19.01 | 1.1M |
| 2024-08-07 | 18.70 | 18.88 | 18.42 | 18.83 | 1.1M |
| 2024-08-06 | 18.24 | 18.73 | 18.11 | 18.59 | 2.0M |
| 2024-08-05 | 19.19 | 19.49 | 17.89 | 17.94 | 2.3M |
| 2024-08-02 | 19.75 | 19.97 | 19.45 | 19.51 | 0.7M |
| 2024-08-01 | 20.22 | 20.35 | 19.80 | 19.93 | 1.2M |
| 2024-07-31 | 19.45 | 20.43 | 19.42 | 20.24 | 1.4M |
| 2024-07-30 | 19.56 | 19.67 | 19.23 | 19.53 | 1.1M |
| 2024-07-29 | 19.75 | 20.16 | 19.43 | 19.74 | 1.4M |
| 2024-07-26 | 19.64 | 19.88 | 19.27 | 19.75 | 1.3M |
| 2024-07-25 | 19.70 | 19.71 | 19.15 | 19.68 | 1.4M |
| 2024-07-24 | 19.96 | 20.50 | 19.73 | 19.85 | 1.4M |
| 2024-07-23 | 20.84 | 20.91 | 20.02 | 20.14 | 1.3M |
| 2024-07-22 | 20.74 | 21.10 | 20.58 | 21.00 | 1.0M |
| 2024-07-19 | 20.64 | 21.20 | 20.38 | 20.60 | 1.2M |
| 2024-07-18 | 21.27 | 21.33 | 20.18 | 20.80 | 3.1M |
| 2024-07-17 | 22.59 | 22.59 | 21.46 | 21.50 | 2.8M |
| 2024-07-16 | 21.82 | 23.11 | 21.79 | 22.60 | 2.6M |
| 2024-07-15 | 22.18 | 22.33 | 21.53 | 22.00 | 1.8M |
| 2024-07-12 | 22.66 | 23.20 | 21.92 | 22.38 | 2.5M |
| 2024-07-11 | 23.30 | 23.48 | 22.30 | 23.25 | 4.1M |
| 2024-07-10 | 23.38 | 23.92 | 22.41 | 22.52 | 3.9M |
| 2024-07-09 | 21.00 | 23.75 | 20.90 | 23.51 | 5.3M |
| 2024-07-08 | 20.65 | 21.80 | 20.60 | 21.36 | 2.9M |
| 2024-07-05 | 21.05 | 21.34 | 20.40 | 20.84 | 2.8M |
| 2024-07-04 | 21.79 | 22.26 | 21.23 | 21.48 | 2.1M |
| 2024-07-03 | 22.40 | 23.30 | 21.40 | 21.80 | 3.6M |
| 2024-07-02 | 23.55 | 23.56 | 22.41 | 22.62 | 2.8M |
| 2024-07-01 | 23.89 | 23.89 | 22.33 | 23.44 | 4.5M |
| 2024-06-28 | 24.00 | 25.55 | 23.61 | 24.25 | 6.3M |
| 2024-06-27 | 23.03 | 25.95 | 22.70 | 24.71 | 8.9M |
| 2024-06-26 | 21.74 | 23.60 | 21.16 | 23.49 | 5.8M |
| 2024-06-25 | 22.11 | 22.46 | 20.92 | 21.68 | 5.4M |
| 2024-06-24 | 22.62 | 24.18 | 21.80 | 21.82 | 7.0M |
| 2024-06-21 | 23.59 | 24.00 | 22.60 | 23.33 | 7.6M |
| 2024-06-20 | 22.60 | 26.45 | 22.60 | 24.49 | 11.1M |
| 2024-06-19 | 20.80 | 25.00 | 19.81 | 23.25 | 9.8M |
| 2024-06-18 | 20.38 | 21.33 | 19.60 | 21.01 | 6.0M |
| 2024-06-17 | 17.93 | 21.60 | 17.83 | 20.28 | 6.9M |
| 2024-06-14 | 17.75 | 18.28 | 17.40 | 18.00 | 2.2M |
| 2024-06-13 | 17.57 | 18.66 | 17.37 | 17.70 | 2.8M |
| 2024-06-12 | 17.88 | 18.50 | 17.42 | 17.49 | 1.4M |
| 2024-06-11 | 17.18 | 17.33 | 16.41 | 17.20 | 1.3M |
| 2024-06-07 | 16.58 | 17.65 | 16.58 | 17.15 | 1.8M |
| 2024-06-06 | 17.35 | 17.44 | 16.53 | 16.64 | 1.3M |
| 2024-06-05 | 17.81 | 17.81 | 17.07 | 17.13 | 1.5M |
| 2024-06-04 | 17.86 | 18.10 | 17.26 | 17.87 | 1.7M |
| 2024-06-03 | 18.80 | 19.16 | 18.13 | 18.41 | 1.8M |
| 2024-05-31 | 18.79 | 19.31 | 18.40 | 18.93 | 1.7M |
| 2024-05-30 | 18.24 | 19.48 | 18.12 | 18.63 | 3.1M |
| 2024-05-29 | 18.04 | 18.73 | 17.91 | 18.41 | 1.4M |
| 2024-05-28 | 18.02 | 18.45 | 17.84 | 18.20 | 1.6M |
| 2024-05-27 | 17.73 | 18.54 | 17.53 | 18.36 | 1.9M |
| 2024-05-24 | 18.58 | 19.22 | 17.97 | 18.10 | 2.3M |
| 2024-05-23 | 19.77 | 19.77 | 18.68 | 18.76 | 3.3M |
| 2024-05-22 | 18.20 | 19.60 | 18.20 | 19.28 | 3.8M |
| 2024-05-21 | 17.74 | 18.81 | 17.56 | 18.37 | 5.0M |
| 2024-05-20 | 16.74 | 17.71 | 16.65 | 17.70 | 2.8M |
| 2024-05-17 | 16.62 | 16.80 | 16.52 | 16.78 | 0.7M |
| 2024-05-16 | 16.28 | 16.82 | 16.20 | 16.72 | 1.2M |
| 2024-05-15 | 16.20 | 16.53 | 16.13 | 16.24 | 0.6M |
| 2024-05-14 | 16.03 | 16.68 | 16.00 | 16.30 | 0.8M |
| 2024-05-13 | 16.24 | 16.54 | 15.75 | 15.93 | 1.0M |
| 2024-05-10 | 16.66 | 16.67 | 16.17 | 16.26 | 0.8M |
| 2024-05-09 | 16.40 | 16.77 | 16.40 | 16.59 | 0.9M |
| 2024-05-08 | 16.68 | 16.78 | 16.35 | 16.40 | 0.9M |
| 2024-05-07 | 16.50 | 16.69 | 16.29 | 16.61 | 0.9M |
| 2024-05-06 | 16.10 | 16.55 | 16.08 | 16.49 | 1.5M |
| 2024-04-30 | 16.11 | 16.17 | 15.71 | 15.95 | 1.3M |
| 2024-04-29 | 15.57 | 16.18 | 15.48 | 16.06 | 1.5M |
| 2024-04-26 | 14.66 | 15.66 | 14.63 | 15.57 | 1.9M |
| 2024-04-25 | 15.38 | 15.38 | 14.76 | 14.85 | 1.6M |
| 2024-04-24 | 14.40 | 15.02 | 14.40 | 15.02 | 0.9M |
| 2024-04-23 | 14.23 | 14.51 | 14.12 | 14.27 | 0.5M |
| 2024-04-22 | 14.46 | 14.67 | 13.90 | 14.23 | 0.8M |
| 2024-04-19 | 14.54 | 14.66 | 14.17 | 14.59 | 0.6M |
| 2024-04-18 | 14.48 | 14.74 | 14.19 | 14.45 | 0.6M |
| 2024-04-17 | 13.51 | 14.66 | 13.50 | 14.45 | 1.4M |
| 2024-04-16 | 13.99 | 14.16 | 13.30 | 13.40 | 1.6M |
| 2024-04-15 | 14.97 | 15.19 | 13.73 | 13.98 | 1.5M |
| 2024-04-12 | 14.96 | 15.26 | 14.80 | 14.97 | 0.7M |
| 2024-04-11 | 14.80 | 15.31 | 14.64 | 14.96 | 0.6M |
| 2024-04-10 | 15.19 | 15.24 | 14.70 | 14.83 | 0.8M |
| 2024-04-09 | 14.91 | 15.22 | 14.70 | 15.18 | 0.6M |
| 2024-04-08 | 15.76 | 15.76 | 14.71 | 14.76 | 1.2M |
| 2024-04-03 | 15.91 | 15.91 | 15.45 | 15.60 | 0.8M |
| 2024-04-02 | 15.81 | 15.95 | 15.33 | 15.90 | 1.1M |
| 2024-04-01 | 15.53 | 15.97 | 15.50 | 15.67 | 1.0M |
| 2024-03-29 | 15.14 | 15.52 | 15.11 | 15.46 | 1.1M |
| 2024-03-28 | 14.38 | 15.36 | 14.38 | 15.10 | 1.4M |
| 2024-03-27 | 15.10 | 15.25 | 14.39 | 14.39 | 1.2M |
| 2024-03-26 | 15.60 | 15.73 | 14.81 | 15.20 | 2.6M |
| 2024-03-25 | 16.28 | 16.39 | 15.56 | 15.61 | 2.0M |
| 2024-03-22 | 16.72 | 16.95 | 16.31 | 16.35 | 1.0M |
| 2024-03-21 | 16.99 | 17.08 | 16.55 | 16.86 | 0.7M |
| 2024-03-20 | 17.02 | 17.09 | 16.75 | 16.92 | 0.9M |
| 2024-03-19 | 16.67 | 17.15 | 16.67 | 17.00 | 1.3M |
| 2024-03-18 | 16.58 | 16.92 | 16.51 | 16.82 | 1.0M |
| 2024-03-15 | 16.43 | 16.55 | 16.30 | 16.51 | 0.6M |
| 2024-03-14 | 16.56 | 16.69 | 16.21 | 16.42 | 0.9M |
| 2024-03-13 | 16.31 | 16.63 | 16.25 | 16.46 | 0.8M |
| 2024-03-12 | 16.44 | 16.65 | 16.20 | 16.46 | 0.8M |
| 2024-03-11 | 16.04 | 16.38 | 15.87 | 16.36 | 0.7M |
| 2024-03-08 | 15.82 | 16.08 | 15.72 | 16.02 | 0.6M |
| 2024-03-07 | 15.99 | 16.32 | 15.71 | 15.78 | 0.8M |
| 2024-03-06 | 16.09 | 16.29 | 15.77 | 15.91 | 0.8M |
| 2024-03-05 | 16.41 | 16.49 | 15.90 | 16.14 | 2.1M |
| 2024-03-04 | 16.12 | 16.64 | 15.71 | 16.41 | 1.7M |
| 2024-03-01 | 15.76 | 16.27 | 15.70 | 16.12 | 1.6M |
| 2024-02-29 | 15.36 | 16.13 | 15.00 | 15.74 | 2.8M |
| 2024-02-28 | 17.15 | 17.15 | 15.33 | 15.50 | 2.9M |
| 2024-02-27 | 16.46 | 17.39 | 16.20 | 17.12 | 2.4M |
| 2024-02-26 | 16.00 | 16.53 | 15.68 | 16.44 | 2.9M |
| 2024-02-23 | 14.53 | 15.45 | 14.41 | 15.38 | 1.7M |
| 2024-02-22 | 14.35 | 14.55 | 14.17 | 14.54 | 1.4M |
| 2024-02-21 | 13.73 | 14.68 | 13.73 | 14.29 | 2.2M |
| 2024-02-20 | 13.96 | 14.01 | 13.62 | 13.95 | 1.2M |
| 2024-02-19 | 14.30 | 14.78 | 13.67 | 13.89 | 2.2M |
| 2024-02-08 | 12.30 | 14.76 | 12.10 | 14.27 | 2.3M |
| 2024-02-07 | 13.16 | 13.26 | 12.18 | 12.30 | 2.4M |
| 2024-02-06 | 12.09 | 13.20 | 11.50 | 12.84 | 2.3M |
| 2024-02-05 | 13.70 | 13.70 | 11.72 | 12.10 | 3.0M |
| 2024-02-02 | 15.06 | 15.11 | 13.30 | 13.77 | 1.8M |
| 2024-02-01 | 14.93 | 15.12 | 14.42 | 15.05 | 1.2M |
| 2024-01-31 | 15.72 | 15.74 | 14.91 | 14.92 | 1.1M |
| 2024-01-30 | 16.30 | 16.30 | 15.68 | 15.71 | 1.2M |
| 2024-01-29 | 17.29 | 17.50 | 16.29 | 16.30 | 1.3M |
| 2024-01-26 | 17.52 | 17.83 | 17.11 | 17.24 | 0.9M |
| 2024-01-25 | 17.03 | 17.65 | 16.79 | 17.59 | 1.2M |
| 2024-01-24 | 17.10 | 17.35 | 16.38 | 17.01 | 1.1M |
| 2024-01-23 | 17.32 | 17.47 | 16.91 | 17.26 | 1.3M |
| 2024-01-22 | 18.50 | 18.81 | 17.11 | 17.32 | 1.1M |
| 2024-01-19 | 18.90 | 19.08 | 18.66 | 18.66 | 0.7M |
| 2024-01-18 | 19.20 | 19.44 | 18.41 | 18.91 | 1.6M |
| 2024-01-17 | 19.98 | 20.31 | 19.27 | 19.27 | 1.2M |
| 2024-01-16 | 19.61 | 20.40 | 19.42 | 19.98 | 1.8M |
| 2024-01-15 | 20.03 | 20.22 | 19.43 | 19.61 | 0.9M |
| 2024-01-12 | 19.92 | 20.23 | 19.85 | 19.85 | 0.6M |
| 2024-01-11 | 19.79 | 20.11 | 19.63 | 19.99 | 0.6M |
| 2024-01-10 | 19.97 | 20.18 | 19.60 | 19.79 | 0.8M |
| 2024-01-09 | 20.10 | 20.55 | 19.99 | 20.10 | 0.7M |
| 2024-01-08 | 20.84 | 21.02 | 20.03 | 20.10 | 1.3M |
| 2024-01-05 | 20.80 | 21.30 | 20.69 | 20.84 | 1.6M |
| 2024-01-04 | 20.96 | 21.13 | 20.60 | 20.75 | 1.2M |
| 2024-01-03 | 21.42 | 21.47 | 20.69 | 21.04 | 2.1M |
| 2024-01-02 | 20.75 | 21.70 | 20.46 | 21.44 | 4.0M |