40.67
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.25 | 29.00 | 25.65 | 27.54 | 70.5M |
| 2024-12-30 | 25.11 | 27.95 | 25.00 | 26.60 | 69.1M |
| 2024-12-27 | 24.41 | 24.41 | 24.41 | 24.41 | 16.8M |
| 2024-12-26 | 19.45 | 20.50 | 19.31 | 20.34 | 14.9M |
| 2024-12-25 | 18.79 | 20.00 | 18.26 | 19.65 | 12.6M |
| 2024-12-24 | 18.39 | 18.95 | 18.30 | 18.85 | 5.5M |
| 2024-12-23 | 18.99 | 19.24 | 18.26 | 18.28 | 5.3M |
| 2024-12-20 | 19.12 | 19.42 | 18.86 | 19.00 | 7.3M |
| 2024-12-19 | 18.20 | 19.37 | 18.11 | 19.23 | 9.4M |
| 2024-12-18 | 18.51 | 18.65 | 18.27 | 18.36 | 4.2M |
| 2024-12-17 | 19.04 | 19.18 | 18.31 | 18.43 | 5.7M |
| 2024-12-16 | 19.56 | 19.66 | 18.87 | 19.04 | 6.1M |
| 2024-12-13 | 20.12 | 20.26 | 19.50 | 19.56 | 6.2M |
| 2024-12-12 | 20.30 | 20.37 | 20.00 | 20.29 | 5.3M |
| 2024-12-11 | 19.95 | 20.50 | 19.50 | 20.33 | 7.9M |
| 2024-12-10 | 20.36 | 20.60 | 19.88 | 19.95 | 11.7M |
| 2024-12-09 | 19.53 | 19.88 | 19.33 | 19.68 | 5.7M |
| 2024-12-06 | 20.00 | 20.00 | 19.30 | 19.68 | 6.5M |
| 2024-12-05 | 19.67 | 20.05 | 19.41 | 19.69 | 5.9M |
| 2024-12-04 | 20.18 | 20.44 | 19.49 | 19.65 | 6.5M |
| 2024-12-03 | 19.86 | 20.58 | 19.72 | 20.23 | 9.3M |
| 2024-12-02 | 19.83 | 19.93 | 19.52 | 19.89 | 8.6M |
| 2024-11-29 | 18.50 | 19.70 | 18.33 | 19.54 | 11.7M |
| 2024-11-28 | 19.00 | 19.00 | 18.44 | 18.54 | 6.8M |
| 2024-11-27 | 18.81 | 19.06 | 18.13 | 19.06 | 7.2M |
| 2024-11-26 | 19.34 | 19.62 | 18.71 | 18.81 | 7.1M |
| 2024-11-25 | 19.68 | 19.94 | 18.83 | 19.24 | 10.8M |
| 2024-11-22 | 20.55 | 20.97 | 19.57 | 19.68 | 11.7M |
| 2024-11-21 | 21.08 | 21.57 | 20.61 | 20.92 | 12.0M |
| 2024-11-20 | 20.25 | 21.58 | 19.89 | 21.30 | 15.7M |
| 2024-11-19 | 21.10 | 21.10 | 19.07 | 20.48 | 16.8M |
| 2024-11-18 | 20.93 | 22.01 | 20.91 | 21.18 | 23.1M |
| 2024-11-15 | 20.58 | 20.98 | 20.04 | 20.96 | 12.5M |
| 2024-11-14 | 20.31 | 20.78 | 20.00 | 20.66 | 11.5M |
| 2024-11-13 | 20.78 | 20.91 | 19.89 | 20.47 | 12.8M |
| 2024-11-12 | 21.55 | 21.76 | 20.62 | 21.04 | 13.6M |
| 2024-11-11 | 20.71 | 21.71 | 20.71 | 21.60 | 16.2M |
| 2024-11-08 | 21.10 | 22.17 | 20.95 | 21.06 | 22.4M |
| 2024-11-07 | 21.41 | 21.77 | 20.49 | 21.20 | 25.5M |
| 2024-11-06 | 22.47 | 23.93 | 21.62 | 21.77 | 40.2M |
| 2024-11-05 | 19.89 | 23.93 | 19.77 | 22.79 | 43.6M |
| 2024-11-04 | 18.51 | 20.03 | 18.45 | 19.95 | 23.4M |
| 2024-11-01 | 20.42 | 20.64 | 18.60 | 18.90 | 32.8M |
| 2024-10-31 | 18.40 | 22.04 | 17.82 | 21.06 | 47.0M |
| 2024-10-30 | 17.79 | 18.72 | 17.55 | 18.37 | 13.1M |
| 2024-10-29 | 18.25 | 18.28 | 17.52 | 17.93 | 12.6M |
| 2024-10-28 | 18.00 | 18.27 | 17.84 | 18.16 | 14.4M |
| 2024-10-25 | 18.78 | 18.98 | 18.30 | 18.51 | 12.8M |
| 2024-10-24 | 18.40 | 19.26 | 18.28 | 18.83 | 13.0M |
| 2024-10-23 | 18.70 | 19.05 | 18.35 | 18.40 | 12.0M |
| 2024-10-22 | 19.28 | 19.28 | 18.41 | 18.76 | 15.7M |
| 2024-10-21 | 18.59 | 19.49 | 18.40 | 19.33 | 25.5M |
| 2024-10-18 | 17.40 | 19.50 | 17.40 | 18.90 | 25.6M |
| 2024-10-17 | 18.40 | 18.40 | 17.75 | 17.75 | 22.8M |
| 2024-10-16 | 18.18 | 19.86 | 18.11 | 19.00 | 31.2M |
| 2024-10-15 | 17.29 | 19.05 | 16.98 | 18.67 | 18.8M |
| 2024-10-14 | 16.80 | 17.36 | 16.22 | 17.28 | 9.1M |
| 2024-10-11 | 17.07 | 17.19 | 16.09 | 16.35 | 6.6M |
| 2024-10-10 | 17.34 | 17.93 | 17.00 | 17.11 | 7.7M |
| 2024-10-09 | 18.53 | 18.60 | 17.00 | 17.27 | 12.8M |
| 2024-10-08 | 21.00 | 21.00 | 17.80 | 19.43 | 18.5M |
| 2024-09-30 | 15.98 | 17.73 | 15.63 | 17.60 | 15.8M |
| 2024-09-27 | 15.00 | 15.74 | 14.65 | 15.46 | 9.3M |
| 2024-09-26 | 14.00 | 14.47 | 13.98 | 14.47 | 7.0M |
| 2024-09-25 | 14.02 | 14.50 | 14.00 | 14.01 | 7.2M |
| 2024-09-24 | 13.48 | 14.00 | 13.20 | 13.90 | 6.0M |
| 2024-09-23 | 13.34 | 13.48 | 13.24 | 13.37 | 2.3M |
| 2024-09-20 | 13.53 | 13.60 | 13.25 | 13.35 | 2.4M |
| 2024-09-19 | 13.37 | 13.63 | 13.30 | 13.50 | 3.5M |
| 2024-09-18 | 13.50 | 13.59 | 13.10 | 13.35 | 3.5M |
| 2024-09-13 | 13.76 | 13.97 | 13.50 | 13.50 | 4.4M |
| 2024-09-12 | 14.14 | 14.44 | 13.75 | 13.76 | 5.1M |
| 2024-09-11 | 13.93 | 14.20 | 13.86 | 14.10 | 3.8M |
| 2024-09-10 | 14.14 | 14.18 | 13.78 | 14.06 | 3.7M |
| 2024-09-09 | 13.85 | 14.15 | 13.71 | 14.08 | 4.5M |
| 2024-09-06 | 14.67 | 14.86 | 13.93 | 14.00 | 9.6M |
| 2024-09-05 | 14.48 | 14.99 | 14.33 | 14.72 | 9.7M |
| 2024-09-04 | 14.32 | 14.56 | 14.11 | 14.35 | 5.0M |
| 2024-09-03 | 14.25 | 14.63 | 14.03 | 14.46 | 5.5M |
| 2024-09-02 | 14.73 | 14.77 | 14.31 | 14.37 | 7.9M |
| 2024-08-30 | 14.70 | 15.07 | 14.47 | 14.75 | 12.5M |
| 2024-08-29 | 14.36 | 14.80 | 14.11 | 14.71 | 12.0M |
| 2024-08-28 | 14.15 | 14.83 | 13.87 | 14.56 | 15.0M |
| 2024-08-27 | 15.26 | 15.59 | 14.10 | 14.16 | 25.5M |
| 2024-08-26 | 13.67 | 16.44 | 13.67 | 15.99 | 32.6M |
| 2024-08-23 | 13.55 | 13.75 | 13.30 | 13.70 | 2.3M |
| 2024-08-22 | 13.76 | 13.86 | 13.50 | 13.60 | 1.7M |
| 2024-08-21 | 13.60 | 13.88 | 13.58 | 13.76 | 2.1M |
| 2024-08-20 | 14.03 | 14.08 | 13.62 | 13.76 | 4.4M |
| 2024-08-19 | 14.52 | 14.56 | 14.02 | 14.09 | 4.8M |
| 2024-08-16 | 14.20 | 14.71 | 14.12 | 14.55 | 5.9M |
| 2024-08-15 | 14.02 | 14.28 | 13.83 | 14.15 | 3.2M |
| 2024-08-14 | 14.20 | 14.20 | 13.99 | 14.04 | 2.1M |
| 2024-08-13 | 14.05 | 14.33 | 13.96 | 14.24 | 3.2M |
| 2024-08-12 | 14.05 | 14.29 | 13.89 | 13.93 | 2.2M |
| 2024-08-09 | 14.15 | 14.40 | 14.11 | 14.17 | 2.3M |
| 2024-08-08 | 14.33 | 14.55 | 13.93 | 14.09 | 3.2M |
| 2024-08-07 | 13.91 | 14.79 | 13.91 | 14.50 | 4.9M |
| 2024-08-06 | 14.10 | 14.28 | 13.88 | 14.10 | 2.3M |
| 2024-08-05 | 14.40 | 14.62 | 13.84 | 13.87 | 3.9M |
| 2024-08-02 | 14.95 | 14.95 | 14.54 | 14.61 | 3.2M |
| 2024-08-01 | 15.27 | 15.38 | 15.01 | 15.04 | 3.8M |
| 2024-07-31 | 14.79 | 15.30 | 14.72 | 15.27 | 3.4M |
| 2024-07-30 | 14.77 | 14.86 | 14.47 | 14.80 | 1.9M |
| 2024-07-29 | 15.12 | 15.12 | 14.65 | 14.77 | 2.1M |
| 2024-07-26 | 14.40 | 14.97 | 14.40 | 14.91 | 3.1M |
| 2024-07-25 | 14.40 | 14.73 | 14.22 | 14.41 | 3.2M |
| 2024-07-24 | 14.60 | 15.30 | 14.59 | 14.60 | 4.6M |
| 2024-07-23 | 15.02 | 15.14 | 14.60 | 14.60 | 2.6M |
| 2024-07-22 | 14.96 | 15.12 | 14.85 | 15.03 | 2.4M |
| 2024-07-19 | 15.10 | 15.33 | 14.93 | 14.95 | 3.2M |
| 2024-07-18 | 15.16 | 15.27 | 14.56 | 15.15 | 6.9M |
| 2024-07-17 | 15.89 | 16.20 | 15.38 | 15.57 | 5.5M |
| 2024-07-16 | 15.95 | 16.09 | 15.59 | 15.91 | 3.9M |
| 2024-07-15 | 16.41 | 16.48 | 15.96 | 16.01 | 2.6M |
| 2024-07-12 | 16.56 | 16.59 | 16.21 | 16.40 | 2.8M |
| 2024-07-11 | 16.59 | 16.92 | 16.36 | 16.59 | 4.7M |
| 2024-07-10 | 16.09 | 16.53 | 15.88 | 16.30 | 5.0M |
| 2024-07-09 | 15.16 | 16.09 | 15.16 | 16.09 | 5.5M |
| 2024-07-08 | 15.50 | 15.56 | 15.15 | 15.20 | 3.1M |
| 2024-07-05 | 15.48 | 15.64 | 15.07 | 15.59 | 3.5M |
| 2024-07-04 | 16.00 | 16.27 | 15.43 | 15.50 | 3.7M |
| 2024-07-03 | 16.34 | 16.41 | 15.95 | 15.97 | 3.1M |
| 2024-07-02 | 16.64 | 16.80 | 16.25 | 16.34 | 3.4M |
| 2024-07-01 | 16.22 | 16.69 | 16.22 | 16.69 | 3.8M |
| 2024-06-28 | 16.07 | 16.63 | 16.02 | 16.35 | 4.5M |
| 2024-06-27 | 16.65 | 16.65 | 16.02 | 16.07 | 4.8M |
| 2024-06-26 | 16.31 | 16.78 | 16.00 | 16.68 | 4.1M |
| 2024-06-25 | 16.30 | 16.95 | 16.25 | 16.41 | 4.6M |
| 2024-06-24 | 16.87 | 16.87 | 16.10 | 16.16 | 4.6M |
| 2024-06-21 | 16.71 | 17.16 | 16.56 | 16.94 | 3.0M |
| 2024-06-20 | 17.21 | 17.35 | 16.75 | 16.75 | 5.2M |
| 2024-06-19 | 17.58 | 17.68 | 17.11 | 17.21 | 4.4M |
| 2024-06-18 | 17.04 | 17.66 | 17.04 | 17.63 | 6.2M |
| 2024-06-17 | 16.97 | 17.49 | 16.86 | 17.20 | 5.9M |
| 2024-06-14 | 17.20 | 17.25 | 16.74 | 16.90 | 4.8M |
| 2024-06-13 | 16.84 | 17.65 | 16.83 | 17.30 | 9.4M |
| 2024-06-12 | 16.58 | 16.97 | 16.55 | 16.84 | 5.1M |
| 2024-06-11 | 16.46 | 16.67 | 16.11 | 16.67 | 6.0M |
| 2024-06-07 | 17.00 | 17.05 | 16.31 | 16.72 | 8.6M |
| 2024-06-06 | 17.61 | 17.61 | 16.21 | 16.68 | 19.5M |
| 2024-06-05 | 18.98 | 19.19 | 17.93 | 18.13 | 24.8M |
| 2024-06-04 | 17.45 | 21.00 | 16.92 | 19.87 | 28.3M |
| 2024-06-03 | 17.58 | 17.78 | 17.32 | 17.50 | 3.1M |
| 2024-05-31 | 17.46 | 17.58 | 17.38 | 17.50 | 1.7M |
| 2024-05-30 | 17.12 | 17.65 | 16.99 | 17.30 | 3.1M |
| 2024-05-29 | 17.11 | 17.36 | 16.91 | 17.13 | 2.2M |
| 2024-05-28 | 17.28 | 17.34 | 17.03 | 17.12 | 2.0M |
| 2024-05-27 | 17.35 | 17.47 | 16.95 | 17.34 | 3.5M |
| 2024-05-24 | 17.05 | 17.45 | 17.00 | 17.32 | 2.9M |
| 2024-05-23 | 17.68 | 17.80 | 17.13 | 17.32 | 2.7M |
| 2024-05-22 | 17.84 | 17.88 | 17.52 | 17.72 | 2.3M |
| 2024-05-21 | 17.96 | 18.04 | 17.31 | 17.64 | 3.0M |
| 2024-05-20 | 17.79 | 18.09 | 17.69 | 18.05 | 3.8M |
| 2024-05-17 | 17.50 | 18.08 | 17.31 | 17.84 | 4.9M |
| 2024-05-16 | 17.52 | 17.87 | 17.23 | 17.42 | 4.1M |
| 2024-05-15 | 17.57 | 18.00 | 17.40 | 17.52 | 3.8M |
| 2024-05-14 | 17.68 | 17.90 | 17.40 | 17.58 | 2.6M |
| 2024-05-13 | 18.17 | 18.17 | 17.43 | 17.57 | 5.0M |
| 2024-05-10 | 18.70 | 18.70 | 18.19 | 18.30 | 3.2M |
| 2024-05-09 | 18.58 | 18.88 | 18.43 | 18.60 | 4.4M |
| 2024-05-08 | 19.01 | 19.34 | 18.68 | 18.74 | 4.4M |
| 2024-05-07 | 18.91 | 19.20 | 18.65 | 19.05 | 5.4M |
| 2024-05-06 | 18.58 | 18.99 | 18.41 | 18.95 | 5.6M |
| 2024-04-30 | 18.80 | 18.95 | 18.42 | 18.50 | 5.1M |
| 2024-04-29 | 18.76 | 19.08 | 18.45 | 18.98 | 8.6M |
| 2024-04-26 | 18.32 | 19.09 | 18.25 | 18.72 | 8.5M |
| 2024-04-25 | 18.50 | 18.72 | 18.13 | 18.55 | 6.5M |
| 2024-04-24 | 17.45 | 18.35 | 17.38 | 18.35 | 5.7M |
| 2024-04-23 | 17.46 | 17.64 | 17.16 | 17.45 | 3.6M |
| 2024-04-22 | 17.99 | 18.02 | 17.00 | 17.37 | 5.8M |
| 2024-04-19 | 17.55 | 18.08 | 17.30 | 18.07 | 4.7M |
| 2024-04-18 | 17.48 | 17.86 | 17.20 | 17.54 | 4.3M |
| 2024-04-17 | 17.15 | 17.98 | 17.12 | 17.65 | 4.0M |
| 2024-04-16 | 17.88 | 17.88 | 16.82 | 16.92 | 4.8M |
| 2024-04-15 | 18.20 | 18.29 | 17.39 | 17.88 | 4.0M |
| 2024-04-12 | 18.16 | 18.56 | 18.03 | 18.13 | 2.8M |
| 2024-04-11 | 17.72 | 18.57 | 17.70 | 18.16 | 3.5M |
| 2024-04-10 | 18.10 | 18.22 | 17.64 | 17.86 | 3.2M |
| 2024-04-09 | 17.99 | 18.38 | 17.90 | 18.23 | 4.2M |
| 2024-04-08 | 18.79 | 19.02 | 18.06 | 18.13 | 5.9M |
| 2024-04-03 | 18.76 | 18.83 | 18.25 | 18.79 | 3.9M |
| 2024-04-02 | 18.72 | 18.95 | 18.48 | 18.64 | 4.5M |
| 2024-04-01 | 18.80 | 18.99 | 18.51 | 18.72 | 4.9M |
| 2024-03-29 | 18.29 | 18.80 | 18.16 | 18.70 | 6.4M |
| 2024-03-28 | 17.73 | 18.77 | 17.68 | 18.31 | 7.4M |
| 2024-03-27 | 18.16 | 18.48 | 17.69 | 17.72 | 4.8M |
| 2024-03-26 | 18.28 | 18.92 | 17.96 | 18.30 | 7.4M |
| 2024-03-25 | 18.20 | 18.65 | 17.95 | 17.99 | 5.2M |
| 2024-03-22 | 18.66 | 18.80 | 18.29 | 18.33 | 5.0M |
| 2024-03-21 | 18.92 | 18.98 | 18.42 | 18.74 | 8.7M |
| 2024-03-20 | 19.45 | 19.70 | 18.82 | 18.96 | 11.5M |
| 2024-03-19 | 19.17 | 19.88 | 18.73 | 19.75 | 14.9M |
| 2024-03-18 | 19.06 | 19.19 | 18.65 | 18.93 | 8.9M |
| 2024-03-15 | 18.95 | 19.11 | 18.16 | 19.00 | 13.3M |
| 2024-03-14 | 18.60 | 19.39 | 18.36 | 18.83 | 19.0M |
| 2024-03-13 | 16.64 | 17.73 | 16.64 | 17.70 | 10.6M |
| 2024-03-12 | 16.76 | 16.82 | 16.42 | 16.72 | 5.0M |
| 2024-03-11 | 16.97 | 16.97 | 16.50 | 16.76 | 4.5M |
| 2024-03-08 | 16.50 | 16.94 | 16.20 | 16.76 | 4.6M |
| 2024-03-07 | 16.46 | 16.70 | 16.18 | 16.35 | 3.7M |
| 2024-03-06 | 15.95 | 16.79 | 15.95 | 16.52 | 5.3M |
| 2024-03-05 | 15.90 | 16.62 | 15.69 | 16.08 | 4.5M |
| 2024-03-04 | 16.31 | 16.63 | 15.66 | 16.14 | 5.1M |
| 2024-03-01 | 15.51 | 15.87 | 15.37 | 15.60 | 4.3M |
| 2024-02-29 | 14.75 | 15.57 | 14.72 | 15.57 | 3.6M |
| 2024-02-28 | 16.01 | 16.25 | 14.83 | 14.95 | 4.9M |
| 2024-02-27 | 15.40 | 16.04 | 15.12 | 16.04 | 5.1M |
| 2024-02-26 | 15.36 | 15.65 | 15.07 | 15.19 | 4.6M |
| 2024-02-23 | 14.49 | 15.15 | 14.46 | 15.13 | 4.0M |
| 2024-02-22 | 14.12 | 14.54 | 14.12 | 14.48 | 2.5M |
| 2024-02-21 | 13.90 | 14.56 | 13.89 | 14.25 | 2.6M |
| 2024-02-20 | 14.16 | 14.38 | 13.99 | 14.12 | 2.0M |
| 2024-02-19 | 14.15 | 14.59 | 14.02 | 14.25 | 3.7M |
| 2024-02-08 | 12.87 | 13.97 | 12.70 | 13.88 | 3.7M |
| 2024-02-07 | 13.20 | 13.53 | 12.58 | 12.70 | 2.7M |
| 2024-02-06 | 12.52 | 13.42 | 11.03 | 12.95 | 3.1M |
| 2024-02-05 | 13.64 | 13.64 | 12.12 | 12.36 | 3.3M |
| 2024-02-02 | 14.46 | 14.75 | 13.40 | 13.71 | 3.3M |
| 2024-02-01 | 14.25 | 14.84 | 14.00 | 14.53 | 2.2M |
| 2024-01-31 | 14.48 | 14.77 | 14.15 | 14.38 | 2.5M |
| 2024-01-30 | 14.80 | 14.87 | 14.41 | 14.57 | 2.2M |
| 2024-01-29 | 15.06 | 15.06 | 14.10 | 14.61 | 3.4M |
| 2024-01-26 | 15.23 | 15.29 | 14.87 | 15.06 | 2.8M |
| 2024-01-25 | 14.87 | 15.45 | 14.65 | 15.20 | 2.6M |
| 2024-01-24 | 14.87 | 14.98 | 14.31 | 14.92 | 3.0M |
| 2024-01-23 | 14.50 | 15.00 | 14.17 | 14.79 | 4.4M |
| 2024-01-22 | 15.39 | 15.44 | 14.36 | 14.76 | 4.1M |
| 2024-01-19 | 15.89 | 15.89 | 15.15 | 15.70 | 3.9M |
| 2024-01-18 | 15.65 | 15.79 | 14.92 | 15.79 | 4.8M |
| 2024-01-17 | 15.99 | 16.18 | 15.50 | 15.95 | 2.6M |
| 2024-01-16 | 16.00 | 16.26 | 15.78 | 16.10 | 2.1M |
| 2024-01-15 | 15.96 | 16.30 | 15.76 | 16.08 | 2.0M |
| 2024-01-12 | 16.05 | 16.53 | 15.97 | 16.00 | 3.0M |
| 2024-01-11 | 15.68 | 16.20 | 15.54 | 15.96 | 2.1M |
| 2024-01-10 | 15.80 | 15.83 | 15.47 | 15.63 | 1.6M |
| 2024-01-09 | 15.75 | 15.95 | 15.63 | 15.76 | 1.6M |
| 2024-01-08 | 15.95 | 16.01 | 15.62 | 15.70 | 2.1M |
| 2024-01-05 | 16.18 | 16.55 | 15.80 | 16.04 | 2.6M |
| 2024-01-04 | 16.60 | 16.60 | 16.27 | 16.43 | 1.4M |
| 2024-01-03 | 16.75 | 16.82 | 16.27 | 16.56 | 2.6M |
| 2024-01-02 | 16.83 | 16.96 | 16.72 | 16.82 | 3.2M |