31.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.23 | 19.42 | 18.30 | 18.32 | 19.3M |
| 2024-12-30 | 19.09 | 19.29 | 18.58 | 19.21 | 18.4M |
| 2024-12-27 | 18.79 | 19.68 | 18.53 | 19.15 | 23.8M |
| 2024-12-26 | 19.04 | 19.42 | 18.66 | 18.85 | 24.8M |
| 2024-12-25 | 20.40 | 20.69 | 19.15 | 19.16 | 29.9M |
| 2024-12-24 | 20.24 | 21.40 | 19.61 | 20.87 | 30.9M |
| 2024-12-23 | 21.85 | 22.07 | 20.10 | 20.40 | 37.1M |
| 2024-12-20 | 20.78 | 21.90 | 20.75 | 21.62 | 37.4M |
| 2024-12-19 | 20.45 | 20.94 | 20.25 | 20.73 | 22.6M |
| 2024-12-18 | 20.58 | 21.26 | 20.58 | 20.88 | 25.7M |
| 2024-12-17 | 21.55 | 21.55 | 20.55 | 20.61 | 28.4M |
| 2024-12-16 | 22.00 | 22.14 | 21.15 | 21.33 | 40.5M |
| 2024-12-13 | 23.20 | 23.22 | 22.24 | 22.27 | 46.5M |
| 2024-12-12 | 22.95 | 23.99 | 22.87 | 23.64 | 46.8M |
| 2024-12-11 | 24.25 | 24.60 | 23.00 | 23.17 | 63.4M |
| 2024-12-10 | 25.15 | 26.50 | 24.30 | 25.15 | 79.9M |
| 2024-12-09 | 24.31 | 25.61 | 23.70 | 24.15 | 71.6M |
| 2024-12-06 | 22.87 | 25.00 | 22.43 | 23.91 | 87.1M |
| 2024-12-05 | 21.21 | 23.24 | 21.15 | 23.07 | 77.7M |
| 2024-12-04 | 21.90 | 22.18 | 21.00 | 21.31 | 47.5M |
| 2024-12-03 | 21.83 | 22.72 | 21.28 | 22.15 | 62.6M |
| 2024-12-02 | 20.80 | 22.44 | 20.58 | 22.03 | 76.4M |
| 2024-11-29 | 19.95 | 21.49 | 19.75 | 20.84 | 68.1M |
| 2024-11-28 | 21.36 | 21.36 | 20.04 | 20.17 | 55.8M |
| 2024-11-27 | 19.72 | 20.95 | 19.53 | 20.95 | 68.7M |
| 2024-11-26 | 20.92 | 21.23 | 20.01 | 20.12 | 61.0M |
| 2024-11-25 | 22.18 | 22.56 | 20.78 | 21.35 | 74.1M |
| 2024-11-22 | 23.72 | 25.58 | 22.55 | 22.57 | 94.9M |
| 2024-11-21 | 26.00 | 27.38 | 25.03 | 25.05 | 145.5M |
| 2024-11-20 | 25.00 | 27.81 | 22.76 | 27.81 | 164.8M |
| 2024-11-19 | 25.28 | 27.20 | 25.28 | 25.28 | 89.9M |
| 2024-11-18 | 28.09 | 28.09 | 27.50 | 28.09 | 74.3M |
| 2024-11-15 | 25.54 | 25.54 | 25.54 | 25.54 | 13.2M |
| 2024-11-14 | 22.39 | 23.22 | 22.06 | 23.22 | 116.2M |
| 2024-11-13 | 19.20 | 21.11 | 19.20 | 21.11 | 67.8M |
| 2024-11-12 | 20.22 | 20.49 | 18.80 | 19.19 | 56.5M |
| 2024-11-11 | 18.76 | 20.24 | 18.60 | 20.24 | 74.5M |
| 2024-11-08 | 18.25 | 19.17 | 18.24 | 18.40 | 52.3M |
| 2024-11-07 | 17.17 | 17.95 | 17.05 | 17.94 | 39.8M |
| 2024-11-06 | 17.95 | 18.45 | 17.47 | 17.71 | 48.1M |
| 2024-11-05 | 17.50 | 18.40 | 17.47 | 18.09 | 50.0M |
| 2024-11-04 | 17.87 | 18.31 | 17.16 | 17.59 | 56.5M |
| 2024-11-01 | 19.56 | 21.50 | 18.15 | 19.07 | 97.0M |
| 2024-10-31 | 17.88 | 19.56 | 17.88 | 19.56 | 78.0M |
| 2024-10-30 | 19.50 | 19.59 | 17.26 | 17.78 | 88.1M |
| 2024-10-29 | 17.85 | 18.52 | 17.65 | 18.52 | 25.8M |
| 2024-10-28 | 15.70 | 16.84 | 15.69 | 16.84 | 36.4M |
| 2024-10-25 | 14.98 | 15.53 | 14.98 | 15.31 | 16.9M |
| 2024-10-24 | 15.17 | 15.23 | 14.90 | 15.01 | 18.8M |
| 2024-10-23 | 15.25 | 16.19 | 15.17 | 15.54 | 30.8M |
| 2024-10-22 | 15.50 | 15.60 | 15.06 | 15.25 | 21.5M |
| 2024-10-21 | 15.43 | 15.76 | 15.30 | 15.62 | 26.9M |
| 2024-10-18 | 15.00 | 15.77 | 14.76 | 15.42 | 27.8M |
| 2024-10-17 | 15.31 | 15.63 | 14.99 | 15.05 | 22.1M |
| 2024-10-16 | 14.55 | 15.17 | 14.52 | 14.91 | 18.4M |
| 2024-10-15 | 15.00 | 15.92 | 14.85 | 15.01 | 31.7M |
| 2024-10-14 | 15.30 | 15.68 | 14.84 | 15.57 | 34.3M |
| 2024-10-11 | 14.48 | 15.12 | 14.35 | 14.50 | 22.1M |
| 2024-10-10 | 15.53 | 15.99 | 14.37 | 14.63 | 33.7M |
| 2024-10-09 | 17.00 | 17.09 | 15.74 | 15.74 | 43.8M |
| 2024-10-08 | 17.49 | 17.49 | 16.50 | 17.49 | 58.2M |
| 2024-09-30 | 15.89 | 15.90 | 15.05 | 15.90 | 50.3M |
| 2024-09-27 | 13.90 | 14.70 | 13.45 | 14.45 | 45.9M |
| 2024-09-26 | 12.20 | 13.70 | 12.20 | 13.50 | 36.2M |
| 2024-09-25 | 12.19 | 13.05 | 12.19 | 12.45 | 29.8M |
| 2024-09-24 | 11.45 | 12.36 | 11.28 | 12.10 | 21.6M |
| 2024-09-23 | 11.55 | 11.55 | 11.36 | 11.42 | 6.4M |
| 2024-09-20 | 11.28 | 11.55 | 11.18 | 11.47 | 9.1M |
| 2024-09-19 | 11.02 | 11.35 | 10.94 | 11.31 | 8.0M |
| 2024-09-18 | 10.86 | 11.09 | 10.74 | 10.94 | 5.7M |
| 2024-09-13 | 11.15 | 11.34 | 10.98 | 11.00 | 7.4M |
| 2024-09-12 | 11.12 | 11.38 | 11.10 | 11.29 | 12.7M |
| 2024-09-11 | 11.05 | 11.54 | 10.97 | 11.11 | 14.4M |
| 2024-09-10 | 10.98 | 11.06 | 10.74 | 11.04 | 6.1M |
| 2024-09-09 | 10.70 | 11.05 | 10.63 | 10.92 | 5.4M |
| 2024-09-06 | 10.92 | 11.19 | 10.86 | 10.87 | 8.1M |
| 2024-09-05 | 10.80 | 11.10 | 10.75 | 11.04 | 8.8M |
| 2024-09-04 | 10.80 | 10.84 | 10.69 | 10.72 | 3.9M |
| 2024-09-03 | 10.51 | 10.84 | 10.51 | 10.82 | 5.5M |
| 2024-09-02 | 10.67 | 10.82 | 10.48 | 10.49 | 4.1M |
| 2024-08-30 | 10.41 | 10.85 | 10.41 | 10.70 | 6.8M |
| 2024-08-29 | 10.10 | 10.47 | 10.10 | 10.41 | 3.5M |
| 2024-08-28 | 10.15 | 10.36 | 10.04 | 10.25 | 4.1M |
| 2024-08-27 | 10.46 | 10.52 | 10.20 | 10.23 | 4.5M |
| 2024-08-26 | 10.55 | 10.59 | 10.35 | 10.46 | 3.8M |
| 2024-08-23 | 10.30 | 10.64 | 10.23 | 10.48 | 5.6M |
| 2024-08-22 | 10.62 | 10.78 | 10.28 | 10.29 | 6.0M |
| 2024-08-21 | 10.60 | 10.81 | 10.57 | 10.58 | 4.0M |
| 2024-08-20 | 11.00 | 11.06 | 10.67 | 10.71 | 5.8M |
| 2024-08-19 | 10.90 | 11.25 | 10.90 | 11.08 | 6.9M |
| 2024-08-16 | 10.93 | 11.05 | 10.87 | 10.88 | 3.6M |
| 2024-08-15 | 10.68 | 11.00 | 10.59 | 10.93 | 5.3M |
| 2024-08-14 | 10.71 | 10.82 | 10.65 | 10.74 | 3.1M |
| 2024-08-13 | 10.75 | 10.81 | 10.58 | 10.74 | 3.1M |
| 2024-08-12 | 10.85 | 10.86 | 10.67 | 10.70 | 3.9M |
| 2024-08-09 | 11.09 | 11.17 | 10.87 | 10.89 | 3.8M |
| 2024-08-08 | 11.09 | 11.17 | 10.83 | 11.04 | 5.0M |
| 2024-08-07 | 11.06 | 11.24 | 11.01 | 11.11 | 4.4M |
| 2024-08-06 | 10.97 | 11.10 | 10.92 | 11.08 | 4.7M |
| 2024-08-05 | 11.13 | 11.38 | 10.84 | 10.86 | 8.0M |
| 2024-08-02 | 11.55 | 11.62 | 11.24 | 11.27 | 6.9M |
| 2024-08-01 | 11.45 | 11.67 | 11.44 | 11.57 | 9.4M |
| 2024-07-31 | 11.11 | 11.65 | 11.08 | 11.58 | 11.6M |
| 2024-07-30 | 11.18 | 11.25 | 11.06 | 11.12 | 5.1M |
| 2024-07-29 | 11.04 | 11.27 | 10.95 | 11.16 | 6.7M |
| 2024-07-26 | 10.78 | 11.04 | 10.78 | 10.98 | 5.2M |
| 2024-07-25 | 10.58 | 10.94 | 10.56 | 10.80 | 5.3M |
| 2024-07-24 | 10.87 | 10.99 | 10.61 | 10.68 | 6.0M |
| 2024-07-23 | 11.09 | 11.19 | 10.85 | 10.90 | 5.8M |
| 2024-07-22 | 11.06 | 11.23 | 10.96 | 11.14 | 6.7M |
| 2024-07-19 | 10.74 | 11.06 | 10.73 | 10.95 | 6.1M |
| 2024-07-18 | 10.96 | 10.98 | 10.50 | 10.86 | 9.2M |
| 2024-07-17 | 11.37 | 11.41 | 11.01 | 11.03 | 6.3M |
| 2024-07-16 | 11.13 | 11.37 | 11.03 | 11.30 | 5.6M |
| 2024-07-15 | 11.49 | 11.49 | 11.13 | 11.19 | 8.8M |
| 2024-07-12 | 11.70 | 11.83 | 11.52 | 11.54 | 9.2M |
| 2024-07-11 | 11.51 | 11.76 | 11.38 | 11.64 | 10.3M |
| 2024-07-10 | 11.42 | 11.63 | 11.25 | 11.35 | 11.9M |
| 2024-07-09 | 11.51 | 11.82 | 11.15 | 11.76 | 14.2M |
| 2024-07-08 | 12.12 | 12.24 | 11.50 | 11.53 | 15.4M |
| 2024-07-05 | 12.00 | 12.35 | 11.57 | 12.26 | 20.3M |
| 2024-07-04 | 12.30 | 12.55 | 11.90 | 11.94 | 22.6M |
| 2024-07-03 | 12.63 | 13.45 | 12.42 | 12.42 | 32.9M |
| 2024-07-02 | 12.91 | 13.75 | 12.71 | 13.04 | 44.6M |
| 2024-07-01 | 11.42 | 12.50 | 11.20 | 12.50 | 11.1M |
| 2024-06-28 | 11.68 | 11.77 | 11.31 | 11.36 | 10.5M |
| 2024-06-27 | 11.65 | 12.16 | 11.47 | 11.78 | 14.5M |
| 2024-06-26 | 11.00 | 11.75 | 10.88 | 11.71 | 10.9M |
| 2024-06-25 | 11.17 | 11.50 | 10.86 | 11.12 | 8.8M |
| 2024-06-24 | 11.43 | 11.46 | 10.99 | 11.08 | 5.8M |
| 2024-06-21 | 11.58 | 11.65 | 11.30 | 11.51 | 4.0M |
| 2024-06-20 | 11.99 | 12.05 | 11.55 | 11.55 | 5.7M |
| 2024-06-19 | 11.99 | 12.26 | 11.99 | 12.03 | 5.7M |
| 2024-06-18 | 11.71 | 12.03 | 11.62 | 11.98 | 4.9M |
| 2024-06-17 | 11.85 | 11.86 | 11.64 | 11.69 | 4.1M |
| 2024-06-14 | 11.81 | 11.93 | 11.61 | 11.86 | 5.5M |
| 2024-06-13 | 11.84 | 11.95 | 11.71 | 11.78 | 5.2M |
| 2024-06-12 | 11.57 | 11.92 | 11.52 | 11.83 | 5.6M |
| 2024-06-11 | 11.30 | 11.58 | 11.12 | 11.57 | 5.4M |
| 2024-06-07 | 11.25 | 11.48 | 11.12 | 11.32 | 5.4M |
| 2024-06-06 | 11.81 | 11.93 | 10.93 | 11.14 | 12.0M |
| 2024-06-05 | 11.97 | 12.03 | 11.76 | 11.76 | 4.2M |
| 2024-06-04 | 12.09 | 12.15 | 11.81 | 12.00 | 5.2M |
| 2024-06-03 | 12.68 | 12.69 | 12.07 | 12.15 | 8.4M |
| 2024-05-31 | 12.26 | 12.68 | 12.26 | 12.66 | 7.0M |
| 2024-05-30 | 12.26 | 12.38 | 12.12 | 12.26 | 4.1M |
| 2024-05-29 | 12.33 | 12.75 | 12.29 | 12.38 | 5.5M |
| 2024-05-28 | 12.50 | 12.59 | 12.30 | 12.31 | 3.9M |
| 2024-05-27 | 12.63 | 12.68 | 12.25 | 12.59 | 4.7M |
| 2024-05-24 | 12.70 | 12.87 | 12.48 | 12.50 | 5.2M |
| 2024-05-23 | 13.09 | 13.29 | 12.76 | 12.77 | 8.7M |
| 2024-05-22 | 12.89 | 13.09 | 12.80 | 13.08 | 5.3M |
| 2024-05-21 | 13.04 | 13.10 | 12.88 | 12.89 | 4.7M |
| 2024-05-20 | 13.05 | 13.24 | 12.97 | 13.08 | 6.3M |
| 2024-05-17 | 12.91 | 13.19 | 12.89 | 13.13 | 6.8M |
| 2024-05-16 | 12.96 | 13.10 | 12.91 | 12.95 | 6.2M |
| 2024-05-15 | 13.08 | 13.13 | 12.80 | 12.85 | 6.2M |
| 2024-05-14 | 12.77 | 13.25 | 12.77 | 13.14 | 10.8M |
| 2024-05-13 | 12.94 | 12.94 | 12.53 | 12.59 | 7.7M |
| 2024-05-10 | 13.26 | 13.36 | 12.91 | 12.96 | 6.8M |
| 2024-05-09 | 13.20 | 13.41 | 13.20 | 13.22 | 6.1M |
| 2024-05-08 | 13.63 | 13.63 | 13.18 | 13.19 | 8.8M |
| 2024-05-07 | 13.53 | 13.76 | 13.45 | 13.65 | 7.8M |
| 2024-05-06 | 13.91 | 14.07 | 13.40 | 13.58 | 10.7M |
| 2024-04-30 | 13.99 | 14.05 | 13.50 | 13.67 | 10.1M |
| 2024-04-29 | 13.42 | 14.06 | 13.42 | 13.92 | 13.1M |
| 2024-04-26 | 12.76 | 13.56 | 12.71 | 13.42 | 15.0M |
| 2024-04-25 | 13.04 | 13.16 | 12.82 | 12.84 | 9.7M |
| 2024-04-24 | 12.75 | 13.10 | 12.71 | 13.08 | 10.9M |
| 2024-04-23 | 12.50 | 12.84 | 12.43 | 12.68 | 9.5M |
| 2024-04-22 | 12.21 | 12.57 | 12.02 | 12.35 | 6.2M |
| 2024-04-19 | 12.66 | 12.75 | 12.37 | 12.45 | 7.6M |
| 2024-04-18 | 12.82 | 12.97 | 12.53 | 12.67 | 9.7M |
| 2024-04-17 | 11.93 | 12.89 | 11.93 | 12.82 | 12.8M |
| 2024-04-16 | 13.00 | 13.06 | 11.86 | 11.87 | 17.4M |
| 2024-04-15 | 13.61 | 13.80 | 12.90 | 13.18 | 12.2M |
| 2024-04-12 | 14.06 | 14.27 | 13.68 | 13.75 | 8.0M |
| 2024-04-11 | 13.67 | 14.18 | 13.54 | 14.04 | 10.5M |
| 2024-04-10 | 14.20 | 14.20 | 13.53 | 13.69 | 10.7M |
| 2024-04-09 | 13.92 | 14.23 | 13.92 | 14.20 | 8.5M |
| 2024-04-08 | 14.36 | 14.40 | 13.91 | 13.91 | 11.5M |
| 2024-04-03 | 14.86 | 14.90 | 14.35 | 14.43 | 15.3M |
| 2024-04-02 | 15.37 | 15.37 | 14.85 | 14.94 | 14.7M |
| 2024-04-01 | 15.25 | 15.52 | 15.20 | 15.41 | 13.5M |
| 2024-03-29 | 15.50 | 15.57 | 15.00 | 15.20 | 19.1M |
| 2024-03-28 | 14.81 | 15.84 | 14.80 | 15.64 | 26.4M |
| 2024-03-27 | 16.63 | 16.78 | 15.21 | 15.21 | 31.8M |
| 2024-03-26 | 17.53 | 18.00 | 16.71 | 16.90 | 37.0M |
| 2024-03-25 | 17.53 | 18.88 | 17.20 | 18.12 | 51.9M |
| 2024-03-22 | 18.06 | 19.08 | 17.01 | 17.89 | 77.6M |
| 2024-03-21 | 16.23 | 17.71 | 16.22 | 17.71 | 52.3M |
| 2024-03-20 | 15.70 | 16.15 | 15.70 | 16.10 | 22.4M |
| 2024-03-19 | 15.91 | 16.06 | 15.77 | 15.78 | 17.4M |
| 2024-03-18 | 15.70 | 16.07 | 15.53 | 15.92 | 24.8M |
| 2024-03-15 | 15.38 | 15.50 | 15.02 | 15.50 | 13.5M |
| 2024-03-14 | 15.70 | 15.73 | 15.09 | 15.42 | 18.0M |
| 2024-03-13 | 15.56 | 16.19 | 15.54 | 15.77 | 27.1M |
| 2024-03-12 | 15.41 | 15.75 | 15.38 | 15.58 | 19.0M |
| 2024-03-11 | 14.87 | 15.65 | 14.82 | 15.60 | 22.4M |
| 2024-03-08 | 14.74 | 15.10 | 14.61 | 15.00 | 15.2M |
| 2024-03-07 | 15.28 | 15.43 | 14.74 | 14.74 | 18.3M |
| 2024-03-06 | 15.24 | 15.51 | 15.21 | 15.27 | 15.4M |
| 2024-03-05 | 15.59 | 15.86 | 15.20 | 15.36 | 25.4M |
| 2024-03-04 | 15.56 | 16.07 | 15.42 | 16.00 | 31.6M |
| 2024-03-01 | 15.63 | 15.86 | 15.38 | 15.66 | 28.6M |
| 2024-02-29 | 14.96 | 15.87 | 14.80 | 15.80 | 37.2M |
| 2024-02-28 | 16.20 | 16.88 | 15.25 | 15.56 | 56.3M |
| 2024-02-27 | 15.71 | 16.30 | 15.50 | 16.23 | 47.9M |
| 2024-02-26 | 15.67 | 16.42 | 15.22 | 16.30 | 56.6M |
| 2024-02-23 | 16.59 | 17.24 | 15.53 | 16.03 | 81.8M |
| 2024-02-22 | 15.84 | 15.84 | 15.24 | 15.84 | 37.3M |
| 2024-02-21 | 12.56 | 14.40 | 12.56 | 14.40 | 26.3M |
| 2024-02-20 | 12.66 | 13.34 | 12.43 | 13.09 | 39.9M |
| 2024-02-19 | 11.79 | 12.29 | 11.56 | 12.29 | 13.8M |
| 2024-02-08 | 10.48 | 11.31 | 10.37 | 11.17 | 26.1M |
| 2024-02-07 | 10.95 | 11.10 | 10.05 | 10.35 | 29.1M |
| 2024-02-06 | 10.60 | 11.26 | 10.28 | 10.65 | 33.3M |
| 2024-02-05 | 12.69 | 12.70 | 11.42 | 11.42 | 15.2M |
| 2024-02-02 | 13.39 | 13.87 | 12.11 | 12.69 | 15.5M |
| 2024-02-01 | 13.61 | 13.82 | 13.07 | 13.39 | 12.4M |
| 2024-01-31 | 14.82 | 14.98 | 13.52 | 13.62 | 14.6M |
| 2024-01-30 | 14.98 | 15.35 | 14.68 | 14.71 | 10.4M |
| 2024-01-29 | 15.55 | 15.98 | 15.01 | 15.03 | 17.2M |
| 2024-01-26 | 15.94 | 17.01 | 15.80 | 15.89 | 21.9M |
| 2024-01-25 | 15.29 | 16.00 | 15.18 | 15.97 | 13.4M |
| 2024-01-24 | 15.18 | 15.49 | 14.58 | 15.36 | 10.9M |
| 2024-01-23 | 14.92 | 15.23 | 14.77 | 14.98 | 9.1M |
| 2024-01-22 | 16.09 | 16.30 | 14.88 | 15.00 | 10.8M |
| 2024-01-19 | 16.50 | 16.60 | 16.04 | 16.05 | 6.5M |
| 2024-01-18 | 16.26 | 16.56 | 15.97 | 16.52 | 11.0M |
| 2024-01-17 | 16.85 | 17.03 | 16.54 | 16.55 | 5.5M |
| 2024-01-16 | 16.98 | 17.01 | 16.56 | 16.90 | 6.3M |
| 2024-01-15 | 16.99 | 17.19 | 16.80 | 17.00 | 5.6M |
| 2024-01-12 | 17.36 | 17.59 | 17.15 | 17.17 | 7.6M |
| 2024-01-11 | 16.69 | 17.65 | 16.69 | 17.43 | 13.2M |
| 2024-01-10 | 17.00 | 17.17 | 16.70 | 16.70 | 8.1M |
| 2024-01-09 | 17.37 | 17.61 | 17.07 | 17.19 | 8.8M |
| 2024-01-08 | 17.34 | 17.66 | 17.22 | 17.34 | 8.6M |
| 2024-01-05 | 18.14 | 18.21 | 17.50 | 17.60 | 10.9M |
| 2024-01-04 | 17.90 | 18.33 | 17.69 | 18.14 | 16.3M |
| 2024-01-03 | 17.80 | 18.02 | 17.60 | 17.95 | 9.9M |
| 2024-01-02 | 18.15 | 18.35 | 17.84 | 17.90 | 9.7M |