21.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 35.20 | 35.20 | 35.10 | 35.10 | 0.0M |
| 2024-12-30 | 35.60 | 35.60 | 35.00 | 35.10 | 0.0M |
| 2024-12-27 | 34.95 | 35.35 | 34.55 | 35.35 | 0.0M |
| 2024-12-26 | 35.00 | 35.40 | 34.60 | 35.40 | 0.0M |
| 2024-12-25 | 34.90 | 35.30 | 34.90 | 35.30 | 0.0M |
| 2024-12-24 | 34.00 | 34.30 | 34.00 | 34.10 | 0.0M |
| 2024-12-23 | 33.10 | 35.10 | 33.00 | 34.45 | 0.0M |
| 2024-12-20 | 34.60 | 34.65 | 34.20 | 34.20 | 0.0M |
| 2024-12-19 | 35.40 | 35.40 | 34.65 | 34.65 | 0.0M |
| 2024-12-18 | 34.50 | 35.60 | 34.50 | 35.60 | 0.0M |
| 2024-12-17 | 33.90 | 34.50 | 33.55 | 34.50 | 0.0M |
| 2024-12-16 | 33.00 | 33.70 | 33.00 | 33.50 | 0.0M |
| 2024-12-13 | 33.00 | 34.15 | 33.00 | 34.05 | 0.0M |
| 2024-12-12 | 33.60 | 34.00 | 33.50 | 34.00 | 0.0M |
| 2024-12-11 | 33.00 | 35.35 | 33.00 | 33.45 | 0.0M |
| 2024-12-10 | 35.35 | 35.35 | 34.00 | 34.00 | 0.0M |
| 2024-12-09 | 34.50 | 36.50 | 34.50 | 35.35 | 0.0M |
| 2024-12-06 | 33.95 | 34.00 | 33.95 | 34.00 | 0.0M |
| 2024-12-05 | 33.05 | 33.40 | 33.00 | 33.30 | 0.0M |
| 2024-12-04 | 31.60 | 32.55 | 31.60 | 32.45 | 0.0M |
| 2024-12-03 | 32.00 | 32.00 | 31.50 | 31.90 | 0.0M |
| 2024-12-02 | 31.75 | 31.85 | 31.30 | 31.85 | 0.0M |
| 2024-11-29 | 30.00 | 32.10 | 30.00 | 31.75 | 0.0M |
| 2024-11-28 | 30.15 | 30.35 | 29.50 | 30.00 | 0.1M |
| 2024-11-27 | 30.55 | 30.55 | 30.20 | 30.35 | 0.1M |
| 2024-11-26 | 31.00 | 31.05 | 30.70 | 30.75 | 0.1M |
| 2024-11-25 | 30.80 | 31.30 | 30.80 | 31.30 | 0.0M |
| 2024-11-22 | 30.90 | 31.00 | 30.80 | 30.80 | 0.0M |
| 2024-11-21 | 30.90 | 30.90 | 30.90 | 30.90 | 0.0M |
| 2024-11-20 | 31.15 | 31.15 | 30.70 | 30.90 | 0.0M |
| 2024-11-19 | 31.60 | 32.00 | 30.90 | 31.65 | 0.0M |
| 2024-11-18 | 31.90 | 32.00 | 31.30 | 31.30 | 0.0M |
| 2024-11-15 | 31.00 | 32.00 | 30.55 | 32.00 | 0.1M |
| 2024-11-14 | 32.35 | 32.35 | 30.90 | 30.90 | 0.1M |
| 2024-11-13 | 32.15 | 33.60 | 32.05 | 32.65 | 0.0M |
| 2024-11-12 | 33.95 | 33.95 | 33.25 | 33.25 | 0.0M |
| 2024-11-11 | 35.00 | 35.05 | 34.00 | 34.50 | 0.0M |
| 2024-11-08 | 36.50 | 36.50 | 35.35 | 35.50 | 0.0M |
| 2024-11-07 | 37.10 | 37.10 | 36.30 | 36.30 | 0.1M |
| 2024-11-06 | 37.10 | 37.10 | 37.05 | 37.05 | 0.0M |
| 2024-11-05 | 34.60 | 37.20 | 34.60 | 37.20 | 0.0M |
| 2024-11-04 | 37.00 | 37.65 | 37.00 | 37.00 | 0.0M |
| 2024-11-01 | 36.30 | 37.90 | 36.30 | 37.80 | 0.0M |
| 2024-10-30 | 36.75 | 36.80 | 36.75 | 36.80 | 0.0M |
| 2024-10-29 | 37.05 | 37.05 | 36.70 | 36.75 | 0.0M |
| 2024-10-28 | 37.00 | 37.30 | 36.45 | 37.10 | 0.0M |
| 2024-10-25 | 37.05 | 37.20 | 37.00 | 37.15 | 0.0M |
| 2024-10-24 | 37.15 | 37.45 | 37.00 | 37.00 | 0.1M |
| 2024-10-23 | 37.60 | 37.60 | 37.40 | 37.50 | 0.0M |
| 2024-10-22 | 37.95 | 37.95 | 37.40 | 37.60 | 0.0M |
| 2024-10-21 | 37.30 | 37.95 | 37.30 | 37.75 | 0.0M |
| 2024-10-18 | 37.25 | 37.60 | 37.10 | 37.60 | 0.0M |
| 2024-10-17 | 37.10 | 37.50 | 37.10 | 37.10 | 0.0M |
| 2024-10-16 | 36.90 | 37.50 | 36.80 | 37.10 | 0.0M |
| 2024-10-15 | 37.40 | 37.80 | 36.40 | 37.80 | 0.0M |
| 2024-10-14 | 36.90 | 37.40 | 36.75 | 37.40 | 0.0M |
| 2024-10-11 | 37.45 | 37.50 | 36.90 | 36.90 | 0.0M |
| 2024-10-09 | 36.85 | 36.85 | 36.85 | 36.85 | 0.0M |
| 2024-10-08 | 37.10 | 37.20 | 36.80 | 36.85 | 0.0M |
| 2024-10-07 | 37.70 | 38.20 | 37.50 | 37.75 | 0.0M |
| 2024-10-04 | 37.10 | 38.00 | 37.10 | 38.00 | 0.0M |
| 2024-10-01 | 37.90 | 38.00 | 37.50 | 37.95 | 0.0M |
| 2024-09-30 | 37.10 | 38.05 | 37.00 | 37.95 | 0.0M |
| 2024-09-27 | 38.20 | 38.25 | 37.20 | 37.50 | 0.0M |
| 2024-09-26 | 37.50 | 38.25 | 37.00 | 38.25 | 0.0M |
| 2024-09-25 | 37.10 | 38.00 | 37.00 | 37.80 | 0.0M |
| 2024-09-24 | 37.10 | 37.50 | 37.10 | 37.45 | 0.0M |
| 2024-09-23 | 37.15 | 38.20 | 37.00 | 38.20 | 0.0M |
| 2024-09-20 | 37.65 | 37.65 | 37.25 | 37.30 | 0.0M |
| 2024-09-19 | 37.30 | 37.30 | 37.15 | 37.20 | 0.0M |
| 2024-09-18 | 37.10 | 37.95 | 37.00 | 37.70 | 0.1M |
| 2024-09-16 | 38.00 | 38.00 | 37.95 | 37.95 | 0.0M |
| 2024-09-13 | 37.60 | 38.00 | 37.60 | 38.00 | 0.0M |
| 2024-09-12 | 37.55 | 38.15 | 37.55 | 37.60 | 0.0M |
| 2024-09-11 | 37.90 | 37.90 | 37.50 | 37.50 | 0.0M |
| 2024-09-10 | 37.85 | 38.00 | 37.55 | 37.90 | 0.0M |
| 2024-06-26 | 51.00 | 51.30 | 48.10 | 48.10 | 0.1M |
| 2024-06-25 | 51.80 | 51.80 | 49.30 | 51.00 | 0.1M |
| 2024-06-24 | 52.00 | 52.00 | 49.50 | 51.80 | 0.0M |
| 2024-06-21 | 50.00 | 52.00 | 49.70 | 52.00 | 0.2M |
| 2024-06-20 | 49.50 | 50.30 | 48.80 | 49.90 | 0.2M |
| 2024-06-19 | 50.20 | 50.20 | 48.50 | 49.20 | 0.2M |
| 2024-06-18 | 48.10 | 52.60 | 47.50 | 50.20 | 0.3M |
| 2024-06-17 | 46.80 | 48.00 | 45.50 | 46.80 | 0.2M |
| 2024-06-14 | 48.50 | 48.50 | 46.80 | 47.90 | 0.3M |
| 2024-06-13 | 49.20 | 49.50 | 48.10 | 48.10 | 0.2M |
| 2024-06-12 | 49.50 | 50.40 | 48.10 | 48.90 | 0.2M |
| 2024-06-11 | 53.00 | 55.50 | 47.50 | 50.50 | 0.3M |
| 2024-06-07 | 54.50 | 57.80 | 53.00 | 55.50 | 0.2M |
| 2024-06-06 | 57.00 | 57.00 | 55.00 | 55.00 | 0.1M |
| 2024-06-05 | 57.20 | 57.50 | 55.40 | 57.00 | 0.1M |
| 2024-06-04 | 55.80 | 58.60 | 55.80 | 57.10 | 0.0M |
| 2024-06-03 | 56.00 | 58.60 | 55.90 | 56.00 | 0.1M |
| 2024-05-31 | 58.70 | 59.30 | 55.50 | 58.40 | 0.1M |
| 2024-05-30 | 58.00 | 61.00 | 58.00 | 59.90 | 0.2M |
| 2024-05-29 | 60.30 | 62.80 | 57.30 | 59.60 | 0.5M |
| 2024-05-28 | 53.80 | 60.20 | 53.80 | 59.50 | 0.6M |
| 2024-05-27 | 52.40 | 54.70 | 52.00 | 53.80 | 0.1M |
| 2024-05-24 | 50.40 | 51.20 | 49.10 | 51.20 | 0.2M |
| 2024-05-23 | 49.35 | 50.50 | 49.35 | 50.20 | 0.1M |
| 2024-05-22 | 48.20 | 50.50 | 48.20 | 50.00 | 0.1M |
| 2024-05-21 | 48.20 | 48.20 | 46.60 | 48.20 | 0.1M |
| 2024-05-20 | 47.80 | 50.10 | 47.30 | 48.20 | 0.1M |
| 2024-05-17 | 49.00 | 49.40 | 47.80 | 48.25 | 0.1M |
| 2024-05-16 | 49.00 | 50.30 | 49.00 | 49.40 | 0.0M |
| 2024-05-15 | 48.00 | 51.00 | 48.00 | 49.40 | 0.1M |
| 2024-05-14 | 47.50 | 50.20 | 47.50 | 48.00 | 0.1M |
| 2024-05-13 | 47.40 | 49.20 | 47.00 | 47.80 | 0.1M |
| 2024-05-10 | 46.85 | 47.40 | 46.00 | 47.40 | 0.1M |
| 2024-05-09 | 47.00 | 47.50 | 46.70 | 47.50 | 0.0M |
| 2024-05-08 | 47.20 | 47.60 | 46.40 | 47.40 | 0.1M |
| 2024-05-07 | 46.60 | 47.50 | 46.35 | 47.20 | 0.0M |
| 2024-05-06 | 47.90 | 48.20 | 46.70 | 48.00 | 0.1M |
| 2024-05-03 | 47.90 | 47.90 | 46.50 | 47.90 | 0.0M |
| 2024-05-02 | 46.00 | 48.05 | 46.00 | 47.90 | 0.0M |
| 2024-04-30 | 48.05 | 48.05 | 46.30 | 47.85 | 0.0M |
| 2024-04-29 | 47.85 | 48.15 | 45.80 | 48.05 | 0.0M |
| 2024-04-26 | 48.50 | 48.50 | 46.50 | 47.70 | 0.0M |
| 2024-04-25 | 48.30 | 48.80 | 46.80 | 48.20 | 0.0M |
| 2024-04-24 | 47.35 | 51.20 | 47.35 | 48.60 | 0.1M |
| 2024-04-23 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0M |
| 2024-04-22 | 47.00 | 47.50 | 45.80 | 46.40 | 0.1M |
| 2024-04-19 | 49.90 | 50.00 | 46.70 | 47.00 | 0.1M |
| 2024-04-18 | 51.50 | 51.50 | 48.45 | 50.00 | 0.0M |
| 2024-04-17 | 49.70 | 51.80 | 49.70 | 50.50 | 0.0M |
| 2024-04-16 | 49.00 | 50.40 | 48.50 | 49.70 | 0.1M |
| 2024-04-15 | 50.30 | 51.20 | 48.80 | 50.20 | 0.0M |
| 2024-04-12 | 51.30 | 53.30 | 51.00 | 52.70 | 0.0M |
| 2024-04-11 | 51.30 | 53.90 | 51.30 | 53.30 | 0.0M |
| 2024-04-10 | 52.20 | 53.90 | 51.30 | 51.30 | 0.0M |
| 2024-04-09 | 52.30 | 54.20 | 52.00 | 52.20 | 0.0M |
| 2024-04-08 | 53.50 | 56.20 | 52.00 | 54.10 | 0.1M |
| 2024-04-03 | 50.50 | 53.40 | 50.50 | 53.40 | 0.1M |
| 2024-04-02 | 51.50 | 52.50 | 49.50 | 50.50 | 0.1M |
| 2024-04-01 | 50.70 | 52.00 | 48.20 | 49.70 | 0.0M |
| 2024-03-29 | 48.50 | 50.80 | 47.50 | 48.20 | 0.1M |
| 2024-03-28 | 48.80 | 50.20 | 44.95 | 48.60 | 0.3M |
| 2024-03-27 | 50.80 | 53.00 | 48.30 | 48.80 | 0.2M |
| 2024-03-26 | 55.20 | 55.20 | 50.80 | 52.50 | 0.2M |
| 2024-03-25 | 55.00 | 56.80 | 53.00 | 54.90 | 0.1M |
| 2024-03-22 | 53.10 | 55.20 | 52.80 | 54.80 | 0.1M |
| 2024-03-21 | 54.70 | 56.20 | 53.50 | 55.20 | 0.1M |
| 2024-03-20 | 55.80 | 57.80 | 54.80 | 56.20 | 0.1M |
| 2024-03-19 | 56.00 | 56.20 | 54.30 | 55.60 | 0.0M |
| 2024-03-18 | 55.50 | 57.20 | 52.80 | 55.60 | 0.1M |
| 2024-03-15 | 57.30 | 57.50 | 55.50 | 56.80 | 0.0M |
| 2024-03-14 | 57.00 | 57.20 | 54.80 | 57.20 | 0.0M |
| 2024-03-13 | 57.30 | 57.30 | 54.70 | 56.80 | 0.0M |
| 2024-03-12 | 57.00 | 57.00 | 55.40 | 57.00 | 0.0M |
| 2024-03-11 | 57.10 | 57.30 | 56.00 | 56.90 | 0.1M |
| 2024-03-08 | 55.20 | 58.80 | 55.20 | 57.00 | 0.1M |
| 2024-03-07 | 58.90 | 58.90 | 53.20 | 56.50 | 0.2M |
| 2024-03-06 | 61.50 | 61.50 | 58.10 | 58.80 | 0.1M |
| 2024-03-05 | 62.30 | 62.30 | 55.50 | 61.60 | 0.2M |
| 2024-03-04 | 62.20 | 66.00 | 59.80 | 62.30 | 0.4M |
| 2024-03-01 | 60.20 | 65.30 | 59.10 | 62.30 | 0.4M |
| 2024-02-29 | 54.50 | 60.30 | 54.50 | 60.20 | 0.3M |
| 2024-02-27 | 55.50 | 57.50 | 54.00 | 54.60 | 0.1M |
| 2024-02-26 | 54.40 | 57.30 | 54.40 | 57.30 | 0.1M |
| 2024-02-23 | 55.00 | 59.30 | 54.50 | 54.50 | 0.2M |
| 2024-02-22 | 54.30 | 55.20 | 52.00 | 54.80 | 0.1M |
| 2024-02-21 | 55.70 | 56.00 | 53.00 | 54.10 | 0.3M |
| 2024-02-20 | 58.90 | 59.50 | 55.70 | 56.50 | 0.2M |
| 2024-02-19 | 59.50 | 62.00 | 57.50 | 59.50 | 0.2M |
| 2024-02-16 | 55.50 | 62.30 | 55.50 | 61.30 | 0.3M |
| 2024-02-15 | 57.00 | 57.90 | 52.00 | 56.80 | 0.4M |
| 2024-02-05 | 66.70 | 69.30 | 54.80 | 55.90 | 1.3M |
| 2024-02-02 | 68.80 | 71.90 | 66.70 | 67.40 | 0.9M |
| 2024-02-01 | 63.00 | 68.50 | 60.40 | 68.50 | 0.9M |
| 2024-01-31 | 58.80 | 64.80 | 53.70 | 60.20 | 0.8M |
| 2024-01-30 | 60.00 | 65.20 | 55.20 | 57.30 | 0.8M |
| 2024-01-29 | 50.00 | 63.00 | 48.00 | 60.00 | 1.0M |
| 2024-01-26 | 45.20 | 50.50 | 43.70 | 50.00 | 0.6M |
| 2024-01-25 | 42.00 | 45.40 | 41.80 | 45.15 | 0.9M |
| 2024-01-24 | 40.85 | 42.00 | 40.30 | 41.70 | 0.0M |
| 2024-01-23 | 39.00 | 40.90 | 39.00 | 40.30 | 0.1M |
| 2024-01-22 | 40.00 | 40.80 | 39.65 | 40.40 | 0.1M |
| 2024-01-19 | 39.65 | 41.70 | 39.65 | 40.40 | 0.1M |
| 2024-01-18 | 39.65 | 41.85 | 39.60 | 40.65 | 0.1M |
| 2024-01-17 | 43.60 | 43.60 | 39.50 | 41.10 | 0.2M |
| 2024-01-16 | 42.20 | 43.65 | 41.30 | 43.15 | 0.4M |
| 2024-01-15 | 39.35 | 42.20 | 39.15 | 42.20 | 0.3M |
| 2024-01-12 | 38.60 | 40.30 | 38.60 | 39.60 | 0.0M |
| 2024-01-11 | 39.35 | 40.90 | 38.85 | 39.00 | 0.1M |
| 2024-01-10 | 39.10 | 42.20 | 39.00 | 41.20 | 0.3M |
| 2024-01-09 | 40.80 | 40.80 | 38.10 | 39.10 | 0.1M |
| 2024-01-08 | 39.20 | 43.65 | 39.20 | 40.60 | 0.3M |
| 2024-01-05 | 36.20 | 39.20 | 36.00 | 39.20 | 0.1M |
| 2024-01-04 | 35.20 | 36.35 | 35.20 | 36.20 | 0.0M |
| 2024-01-03 | 36.40 | 36.70 | 35.30 | 35.95 | 0.1M |
| 2024-01-02 | 36.15 | 37.20 | 36.10 | 37.20 | 0.0M |