34.81
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 22.55 | 22.72 | 21.60 | 21.63 | 7.0M |
| 2024-12-30 | 22.60 | 22.86 | 22.02 | 22.58 | 5.5M |
| 2024-12-27 | 22.85 | 23.41 | 22.65 | 22.83 | 6.6M |
| 2024-12-26 | 22.38 | 23.18 | 22.22 | 22.78 | 6.1M |
| 2024-12-25 | 22.88 | 23.17 | 22.20 | 22.40 | 6.5M |
| 2024-12-24 | 22.93 | 23.09 | 22.21 | 23.03 | 7.9M |
| 2024-12-23 | 24.57 | 24.88 | 22.80 | 22.81 | 14.3M |
| 2024-12-20 | 23.37 | 24.80 | 23.20 | 24.42 | 15.1M |
| 2024-12-19 | 23.12 | 23.64 | 22.93 | 23.45 | 8.8M |
| 2024-12-18 | 23.28 | 24.07 | 22.70 | 23.58 | 11.1M |
| 2024-12-17 | 24.79 | 25.15 | 23.17 | 23.18 | 15.9M |
| 2024-12-16 | 25.25 | 25.45 | 24.55 | 24.91 | 19.9M |
| 2024-12-13 | 24.03 | 27.00 | 23.71 | 25.87 | 38.2M |
| 2024-12-12 | 24.38 | 24.40 | 23.76 | 24.16 | 8.1M |
| 2024-12-11 | 24.09 | 24.52 | 23.93 | 24.37 | 8.1M |
| 2024-12-10 | 24.51 | 24.95 | 24.17 | 24.24 | 12.6M |
| 2024-12-09 | 24.02 | 24.35 | 23.59 | 23.81 | 7.4M |
| 2024-12-06 | 24.61 | 24.61 | 23.62 | 24.21 | 12.4M |
| 2024-12-05 | 24.71 | 24.99 | 24.32 | 24.58 | 14.5M |
| 2024-12-04 | 24.80 | 26.00 | 24.70 | 25.17 | 18.9M |
| 2024-12-03 | 24.87 | 25.25 | 24.51 | 24.92 | 14.7M |
| 2024-12-02 | 24.67 | 25.50 | 24.20 | 24.68 | 12.5M |
| 2024-11-29 | 23.60 | 24.34 | 23.24 | 24.07 | 13.1M |
| 2024-11-28 | 24.12 | 24.97 | 23.83 | 23.94 | 17.4M |
| 2024-11-27 | 22.96 | 23.60 | 22.15 | 23.56 | 9.9M |
| 2024-11-26 | 22.81 | 23.66 | 22.57 | 23.07 | 7.4M |
| 2024-11-25 | 22.58 | 22.88 | 22.02 | 22.86 | 7.9M |
| 2024-11-22 | 23.88 | 24.06 | 22.55 | 22.58 | 11.2M |
| 2024-11-21 | 23.86 | 24.68 | 23.40 | 24.12 | 11.0M |
| 2024-11-20 | 23.21 | 23.91 | 22.93 | 23.86 | 9.1M |
| 2024-11-19 | 22.49 | 23.48 | 22.42 | 23.48 | 8.7M |
| 2024-11-18 | 24.32 | 24.49 | 22.25 | 22.42 | 12.6M |
| 2024-11-15 | 24.65 | 25.40 | 24.32 | 24.34 | 11.2M |
| 2024-11-14 | 25.27 | 25.90 | 24.75 | 24.81 | 14.3M |
| 2024-11-13 | 25.48 | 25.82 | 24.87 | 25.39 | 14.9M |
| 2024-11-12 | 26.88 | 27.34 | 25.34 | 25.90 | 25.9M |
| 2024-11-11 | 27.70 | 29.58 | 26.60 | 27.07 | 38.3M |
| 2024-11-08 | 25.58 | 27.83 | 24.94 | 26.97 | 35.1M |
| 2024-11-07 | 24.78 | 25.50 | 24.27 | 25.26 | 18.3M |
| 2024-11-06 | 24.77 | 25.70 | 24.38 | 24.95 | 22.7M |
| 2024-11-05 | 23.53 | 24.75 | 23.40 | 24.69 | 18.3M |
| 2024-11-04 | 22.47 | 24.18 | 22.27 | 23.52 | 13.9M |
| 2024-11-01 | 24.74 | 26.40 | 23.14 | 23.14 | 25.6M |
| 2024-10-31 | 23.24 | 24.24 | 22.58 | 24.11 | 19.0M |
| 2024-10-30 | 22.65 | 23.45 | 22.55 | 23.28 | 11.8M |
| 2024-10-29 | 23.10 | 23.61 | 22.80 | 22.81 | 14.6M |
| 2024-10-28 | 23.00 | 23.12 | 22.45 | 22.95 | 10.3M |
| 2024-10-25 | 23.52 | 23.72 | 22.70 | 22.91 | 15.9M |
| 2024-10-24 | 23.10 | 23.65 | 22.86 | 23.29 | 9.7M |
| 2024-10-23 | 23.94 | 24.29 | 23.24 | 23.36 | 16.8M |
| 2024-10-22 | 24.80 | 25.49 | 23.83 | 24.19 | 20.5M |
| 2024-10-21 | 24.60 | 25.96 | 24.16 | 24.96 | 25.4M |
| 2024-10-18 | 22.96 | 25.58 | 22.85 | 24.40 | 24.0M |
| 2024-10-17 | 22.55 | 23.28 | 22.50 | 23.15 | 15.0M |
| 2024-10-16 | 22.18 | 23.53 | 21.90 | 22.77 | 15.0M |
| 2024-10-15 | 22.23 | 23.78 | 22.00 | 22.48 | 17.9M |
| 2024-10-14 | 21.47 | 22.70 | 20.89 | 22.66 | 15.8M |
| 2024-10-11 | 22.00 | 22.67 | 21.08 | 21.45 | 15.1M |
| 2024-10-10 | 24.84 | 25.19 | 22.49 | 22.76 | 23.5M |
| 2024-10-09 | 25.45 | 27.88 | 23.63 | 24.82 | 40.8M |
| 2024-10-08 | 25.55 | 25.55 | 23.48 | 25.55 | 36.0M |
| 2024-09-30 | 18.70 | 21.30 | 18.20 | 21.29 | 29.4M |
| 2024-09-27 | 17.37 | 18.39 | 17.00 | 18.04 | 20.3M |
| 2024-09-26 | 16.89 | 17.25 | 16.80 | 17.19 | 15.7M |
| 2024-09-25 | 16.39 | 17.45 | 16.31 | 17.18 | 20.3M |
| 2024-09-24 | 16.00 | 16.71 | 15.54 | 16.63 | 17.8M |
| 2024-09-23 | 16.00 | 16.17 | 15.77 | 16.01 | 10.5M |
| 2024-09-20 | 15.65 | 16.42 | 15.48 | 16.32 | 17.0M |
| 2024-09-19 | 15.80 | 16.58 | 15.63 | 15.91 | 16.7M |
| 2024-09-18 | 15.60 | 16.48 | 15.60 | 15.82 | 19.1M |
| 2024-09-13 | 15.50 | 15.95 | 14.78 | 14.82 | 9.9M |
| 2024-09-12 | 15.79 | 15.98 | 15.29 | 15.30 | 11.7M |
| 2024-09-11 | 16.22 | 16.27 | 15.82 | 15.94 | 9.8M |
| 2024-09-10 | 16.48 | 16.62 | 16.10 | 16.54 | 14.1M |
| 2024-09-09 | 15.87 | 17.09 | 15.87 | 16.94 | 21.4M |
| 2024-09-06 | 16.30 | 16.39 | 15.69 | 15.81 | 11.3M |
| 2024-09-05 | 16.56 | 16.56 | 16.01 | 16.44 | 12.0M |
| 2024-09-04 | 16.45 | 17.10 | 16.11 | 16.60 | 16.0M |
| 2024-09-03 | 17.10 | 17.44 | 16.67 | 16.86 | 19.9M |
| 2024-09-02 | 17.90 | 18.50 | 17.03 | 17.48 | 34.8M |
| 2024-08-30 | 16.39 | 18.15 | 16.31 | 17.01 | 29.8M |
| 2024-08-29 | 15.63 | 16.41 | 15.48 | 16.06 | 21.7M |
| 2024-08-28 | 14.58 | 16.44 | 14.48 | 15.60 | 16.0M |
| 2024-08-27 | 15.00 | 15.04 | 14.50 | 14.56 | 6.3M |
| 2024-08-26 | 14.80 | 15.39 | 14.80 | 15.19 | 7.2M |
| 2024-08-23 | 14.40 | 15.14 | 14.11 | 14.94 | 8.0M |
| 2024-08-22 | 14.87 | 15.09 | 14.42 | 14.47 | 5.5M |
| 2024-08-21 | 14.84 | 15.20 | 14.73 | 14.80 | 5.3M |
| 2024-08-20 | 14.92 | 15.32 | 14.70 | 14.86 | 6.0M |
| 2024-08-19 | 15.21 | 15.40 | 14.94 | 14.98 | 8.9M |
| 2024-08-16 | 15.43 | 16.01 | 15.35 | 15.59 | 15.4M |
| 2024-08-15 | 14.85 | 15.47 | 14.77 | 15.22 | 14.4M |
| 2024-08-14 | 13.93 | 15.31 | 13.93 | 15.05 | 15.8M |
| 2024-08-13 | 13.61 | 13.93 | 13.61 | 13.91 | 2.5M |
| 2024-08-12 | 13.90 | 13.92 | 13.60 | 13.70 | 2.4M |
| 2024-08-09 | 13.99 | 14.20 | 13.85 | 13.92 | 2.1M |
| 2024-08-08 | 14.03 | 14.17 | 13.66 | 13.90 | 2.9M |
| 2024-08-07 | 14.08 | 14.35 | 13.96 | 14.12 | 3.4M |
| 2024-08-06 | 13.88 | 14.04 | 13.73 | 14.02 | 3.6M |
| 2024-08-05 | 14.30 | 14.46 | 13.66 | 13.66 | 6.5M |
| 2024-08-02 | 14.98 | 14.99 | 14.42 | 14.48 | 4.2M |
| 2024-08-01 | 15.03 | 15.18 | 14.87 | 15.13 | 3.6M |
| 2024-07-31 | 14.49 | 15.05 | 14.39 | 15.02 | 4.5M |
| 2024-07-30 | 14.56 | 14.74 | 14.35 | 14.49 | 3.0M |
| 2024-07-29 | 14.47 | 14.73 | 14.29 | 14.56 | 3.4M |
| 2024-07-26 | 14.35 | 14.62 | 14.18 | 14.44 | 3.7M |
| 2024-07-25 | 14.25 | 14.46 | 13.98 | 14.20 | 4.4M |
| 2024-07-24 | 14.59 | 14.90 | 14.39 | 14.46 | 5.5M |
| 2024-07-23 | 15.38 | 15.38 | 14.64 | 14.64 | 5.4M |
| 2024-07-22 | 15.33 | 15.47 | 15.07 | 15.37 | 5.5M |
| 2024-07-19 | 14.80 | 15.83 | 14.61 | 15.43 | 9.6M |
| 2024-07-18 | 14.80 | 15.35 | 14.32 | 14.90 | 7.9M |
| 2024-07-17 | 15.39 | 15.45 | 14.90 | 14.91 | 3.0M |
| 2024-07-16 | 15.15 | 15.57 | 15.02 | 15.48 | 3.4M |
| 2024-07-15 | 15.74 | 15.79 | 15.18 | 15.23 | 3.6M |
| 2024-07-12 | 15.70 | 15.82 | 15.56 | 15.72 | 2.7M |
| 2024-07-11 | 15.60 | 15.90 | 15.44 | 15.90 | 4.7M |
| 2024-07-10 | 15.28 | 15.53 | 15.12 | 15.34 | 3.4M |
| 2024-07-09 | 14.56 | 15.39 | 14.38 | 15.39 | 5.2M |
| 2024-07-08 | 14.85 | 15.20 | 14.43 | 14.52 | 3.7M |
| 2024-07-05 | 15.00 | 15.07 | 14.65 | 14.95 | 3.3M |
| 2024-07-04 | 15.48 | 15.60 | 14.94 | 15.01 | 3.7M |
| 2024-07-03 | 15.77 | 15.77 | 15.35 | 15.50 | 3.0M |
| 2024-07-02 | 15.84 | 16.08 | 15.65 | 15.78 | 3.1M |
| 2024-07-01 | 16.17 | 16.18 | 15.43 | 15.91 | 3.7M |
| 2024-06-28 | 16.11 | 16.59 | 15.70 | 16.08 | 5.4M |
| 2024-06-27 | 16.22 | 16.45 | 15.82 | 15.90 | 4.6M |
| 2024-06-26 | 15.20 | 16.30 | 14.92 | 16.27 | 5.7M |
| 2024-06-25 | 15.60 | 15.86 | 14.98 | 15.17 | 5.2M |
| 2024-06-24 | 16.38 | 16.59 | 15.59 | 15.69 | 5.6M |
| 2024-06-21 | 16.68 | 16.72 | 16.14 | 16.53 | 4.2M |
| 2024-06-20 | 17.16 | 17.28 | 16.68 | 16.73 | 4.4M |
| 2024-06-19 | 17.40 | 17.48 | 16.90 | 17.17 | 4.2M |
| 2024-06-18 | 17.16 | 17.40 | 17.09 | 17.35 | 4.4M |
| 2024-06-17 | 16.83 | 17.35 | 16.71 | 17.16 | 4.9M |
| 2024-06-14 | 16.82 | 17.09 | 16.46 | 16.98 | 5.1M |
| 2024-06-13 | 16.70 | 17.12 | 16.56 | 16.81 | 6.4M |
| 2024-06-12 | 16.36 | 16.97 | 16.36 | 16.75 | 5.2M |
| 2024-06-11 | 15.80 | 16.50 | 15.38 | 16.44 | 7.3M |
| 2024-06-07 | 15.37 | 16.28 | 15.37 | 15.89 | 6.5M |
| 2024-06-06 | 15.83 | 16.35 | 15.05 | 15.17 | 6.4M |
| 2024-06-05 | 16.10 | 16.35 | 15.85 | 15.98 | 3.9M |
| 2024-06-04 | 16.76 | 16.79 | 15.90 | 16.10 | 7.0M |
| 2024-06-03 | 17.50 | 17.54 | 16.69 | 16.84 | 5.6M |
| 2024-05-31 | 16.94 | 17.50 | 16.94 | 17.40 | 5.5M |
| 2024-05-30 | 16.64 | 17.20 | 16.40 | 16.99 | 4.8M |
| 2024-05-29 | 16.50 | 17.15 | 16.42 | 16.81 | 6.9M |
| 2024-05-28 | 17.11 | 17.68 | 16.92 | 16.95 | 11.3M |
| 2024-05-27 | 16.75 | 17.12 | 16.00 | 17.04 | 8.2M |
| 2024-05-24 | 16.95 | 17.04 | 16.51 | 16.52 | 3.3M |
| 2024-05-23 | 17.30 | 17.39 | 16.91 | 16.97 | 3.9M |
| 2024-05-22 | 17.19 | 17.43 | 17.04 | 17.42 | 3.5M |
| 2024-05-21 | 17.20 | 17.36 | 17.01 | 17.19 | 2.9M |
| 2024-05-20 | 17.28 | 17.49 | 17.13 | 17.24 | 3.9M |
| 2024-05-17 | 16.72 | 17.53 | 16.50 | 17.44 | 6.1M |
| 2024-05-16 | 16.58 | 16.93 | 16.58 | 16.66 | 3.3M |
| 2024-05-15 | 16.85 | 16.95 | 16.45 | 16.56 | 3.3M |
| 2024-05-14 | 16.66 | 17.19 | 16.54 | 16.71 | 3.8M |
| 2024-05-13 | 17.06 | 17.10 | 16.44 | 16.50 | 4.8M |
| 2024-05-10 | 17.82 | 17.92 | 17.13 | 17.27 | 4.3M |
| 2024-05-09 | 17.59 | 17.96 | 17.59 | 17.74 | 3.5M |
| 2024-05-08 | 18.00 | 18.06 | 17.50 | 17.59 | 4.1M |
| 2024-05-07 | 18.11 | 18.37 | 17.94 | 18.09 | 4.1M |
| 2024-05-06 | 18.30 | 18.41 | 17.96 | 18.08 | 4.6M |
| 2024-04-30 | 18.25 | 18.39 | 17.74 | 17.94 | 5.8M |
| 2024-04-29 | 17.59 | 18.21 | 17.55 | 18.09 | 8.5M |
| 2024-04-26 | 17.13 | 17.81 | 17.13 | 17.64 | 10.6M |
| 2024-04-25 | 16.79 | 17.06 | 16.49 | 16.83 | 4.9M |
| 2024-04-24 | 15.80 | 16.86 | 15.72 | 16.84 | 7.4M |
| 2024-04-23 | 15.43 | 15.98 | 15.43 | 15.80 | 4.4M |
| 2024-04-22 | 15.52 | 15.71 | 14.95 | 15.42 | 3.6M |
| 2024-04-19 | 15.75 | 15.78 | 15.25 | 15.48 | 4.8M |
| 2024-04-18 | 16.35 | 16.36 | 15.63 | 15.76 | 5.5M |
| 2024-04-17 | 14.82 | 16.16 | 14.82 | 16.15 | 6.6M |
| 2024-04-16 | 15.99 | 16.30 | 14.60 | 14.62 | 8.8M |
| 2024-04-15 | 17.09 | 17.35 | 15.86 | 16.22 | 7.4M |
| 2024-04-12 | 17.54 | 17.76 | 17.07 | 17.10 | 4.4M |
| 2024-04-11 | 17.32 | 17.87 | 17.21 | 17.52 | 4.2M |
| 2024-04-10 | 18.20 | 18.21 | 17.30 | 17.54 | 4.8M |
| 2024-04-09 | 17.62 | 18.25 | 17.55 | 18.20 | 4.4M |
| 2024-04-08 | 18.22 | 18.35 | 17.64 | 17.65 | 5.3M |
| 2024-04-03 | 18.75 | 18.91 | 18.08 | 18.37 | 5.7M |
| 2024-04-02 | 19.35 | 19.48 | 18.68 | 18.92 | 6.5M |
| 2024-04-01 | 18.47 | 19.44 | 18.47 | 19.35 | 7.4M |
| 2024-03-29 | 18.79 | 19.00 | 18.24 | 18.47 | 6.5M |
| 2024-03-28 | 17.17 | 19.14 | 17.17 | 18.69 | 13.2M |
| 2024-03-27 | 18.39 | 18.46 | 17.15 | 17.18 | 9.4M |
| 2024-03-26 | 18.64 | 19.13 | 18.12 | 18.47 | 10.2M |
| 2024-03-25 | 19.48 | 19.87 | 18.74 | 18.80 | 12.3M |
| 2024-03-22 | 20.00 | 20.14 | 19.35 | 19.52 | 16.9M |
| 2024-03-21 | 19.55 | 20.76 | 19.53 | 20.50 | 20.9M |
| 2024-03-20 | 19.40 | 19.85 | 19.20 | 19.62 | 8.4M |
| 2024-03-19 | 19.11 | 19.77 | 18.92 | 19.44 | 9.9M |
| 2024-03-18 | 19.04 | 19.25 | 18.68 | 19.17 | 7.9M |
| 2024-03-15 | 18.44 | 18.91 | 18.30 | 18.88 | 8.0M |
| 2024-03-14 | 18.90 | 18.98 | 18.15 | 18.50 | 7.2M |
| 2024-03-13 | 18.79 | 19.17 | 18.72 | 18.91 | 9.1M |
| 2024-03-12 | 18.57 | 18.90 | 18.43 | 18.73 | 7.3M |
| 2024-03-11 | 18.16 | 18.57 | 17.95 | 18.57 | 8.5M |
| 2024-03-08 | 17.95 | 18.55 | 17.86 | 18.32 | 9.5M |
| 2024-03-07 | 18.52 | 19.02 | 18.00 | 18.02 | 15.6M |
| 2024-03-06 | 19.28 | 19.70 | 18.00 | 19.12 | 20.5M |
| 2024-03-05 | 18.68 | 19.00 | 18.01 | 18.43 | 9.7M |
| 2024-03-04 | 18.90 | 19.16 | 18.01 | 18.59 | 10.8M |
| 2024-03-01 | 18.26 | 18.95 | 18.26 | 18.80 | 12.4M |
| 2024-02-29 | 16.55 | 18.02 | 16.33 | 18.02 | 14.8M |
| 2024-02-28 | 18.77 | 19.02 | 16.60 | 16.65 | 17.5M |
| 2024-02-27 | 18.18 | 18.75 | 17.91 | 18.75 | 11.8M |
| 2024-02-26 | 17.80 | 18.62 | 17.70 | 18.22 | 12.5M |
| 2024-02-23 | 17.09 | 18.11 | 16.73 | 17.90 | 14.5M |
| 2024-02-22 | 16.16 | 17.10 | 16.03 | 16.89 | 13.8M |
| 2024-02-21 | 15.63 | 16.54 | 15.46 | 15.95 | 8.1M |
| 2024-02-20 | 15.69 | 16.03 | 15.15 | 15.83 | 9.4M |
| 2024-02-19 | 14.87 | 15.55 | 14.85 | 15.45 | 13.0M |
| 2024-02-08 | 12.77 | 14.53 | 12.59 | 14.51 | 16.2M |
| 2024-02-07 | 13.07 | 13.80 | 12.64 | 12.87 | 14.4M |
| 2024-02-06 | 12.71 | 13.59 | 11.63 | 13.05 | 13.4M |
| 2024-02-05 | 14.70 | 15.00 | 12.50 | 12.71 | 13.2M |
| 2024-02-02 | 15.90 | 16.30 | 14.31 | 14.93 | 8.8M |
| 2024-02-01 | 16.01 | 16.48 | 15.61 | 15.91 | 8.6M |
| 2024-01-31 | 17.40 | 17.49 | 16.00 | 16.07 | 8.9M |
| 2024-01-30 | 18.18 | 18.47 | 17.30 | 17.42 | 5.9M |
| 2024-01-29 | 19.20 | 19.52 | 18.20 | 18.34 | 6.7M |
| 2024-01-26 | 19.48 | 19.83 | 19.15 | 19.24 | 7.0M |
| 2024-01-25 | 18.57 | 19.58 | 18.36 | 19.49 | 7.6M |
| 2024-01-24 | 18.54 | 18.79 | 17.71 | 18.57 | 6.8M |
| 2024-01-23 | 18.23 | 18.69 | 18.08 | 18.38 | 7.2M |
| 2024-01-22 | 20.02 | 20.15 | 17.92 | 18.18 | 10.9M |
| 2024-01-19 | 20.06 | 20.53 | 19.87 | 19.88 | 9.4M |
| 2024-01-18 | 21.16 | 21.16 | 19.55 | 20.05 | 13.5M |
| 2024-01-17 | 22.01 | 22.18 | 21.14 | 21.16 | 4.6M |
| 2024-01-16 | 22.31 | 22.34 | 21.65 | 22.00 | 4.5M |
| 2024-01-15 | 22.59 | 22.79 | 22.15 | 22.25 | 5.2M |
| 2024-01-12 | 23.57 | 23.59 | 22.69 | 22.79 | 6.3M |
| 2024-01-11 | 22.41 | 23.76 | 22.41 | 23.59 | 9.0M |
| 2024-01-10 | 23.35 | 23.36 | 21.72 | 22.66 | 9.8M |
| 2024-01-09 | 24.34 | 25.18 | 23.14 | 23.53 | 9.6M |
| 2024-01-08 | 24.90 | 25.88 | 24.35 | 24.35 | 8.2M |
| 2024-01-05 | 26.00 | 26.85 | 24.86 | 25.10 | 17.4M |
| 2024-01-04 | 25.84 | 27.20 | 25.58 | 26.55 | 29.8M |
| 2024-01-03 | 24.75 | 25.50 | 24.28 | 25.31 | 12.3M |
| 2024-01-02 | 24.90 | 25.61 | 24.60 | 24.82 | 8.8M |