35.41
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.13 | 19.49 | 18.30 | 18.31 | 65.2M |
| 2024-12-30 | 18.78 | 19.57 | 18.46 | 19.13 | 74.3M |
| 2024-12-27 | 18.91 | 19.35 | 18.69 | 18.78 | 44.9M |
| 2024-12-26 | 18.36 | 19.00 | 18.36 | 18.91 | 49.1M |
| 2024-12-25 | 18.92 | 18.92 | 18.26 | 18.36 | 41.0M |
| 2024-12-24 | 18.87 | 19.04 | 18.63 | 18.91 | 42.6M |
| 2024-12-23 | 19.70 | 19.89 | 18.83 | 18.91 | 52.9M |
| 2024-12-20 | 19.20 | 19.96 | 19.14 | 19.64 | 61.0M |
| 2024-12-19 | 18.89 | 19.74 | 18.75 | 19.37 | 66.5M |
| 2024-12-18 | 18.69 | 19.24 | 18.53 | 19.07 | 52.8M |
| 2024-12-17 | 19.19 | 19.29 | 18.66 | 18.70 | 57.1M |
| 2024-12-16 | 19.93 | 19.93 | 19.16 | 19.34 | 74.2M |
| 2024-12-13 | 20.39 | 20.48 | 19.98 | 19.99 | 65.4M |
| 2024-12-12 | 20.65 | 20.66 | 20.26 | 20.54 | 61.5M |
| 2024-12-11 | 20.31 | 20.70 | 20.24 | 20.67 | 68.1M |
| 2024-12-10 | 21.21 | 21.35 | 20.50 | 20.56 | 100.5M |
| 2024-12-09 | 20.55 | 20.98 | 20.24 | 20.58 | 74.8M |
| 2024-12-06 | 20.71 | 20.90 | 20.22 | 20.54 | 94.6M |
| 2024-12-05 | 20.00 | 20.75 | 19.93 | 20.61 | 92.8M |
| 2024-12-04 | 20.40 | 20.78 | 20.02 | 20.10 | 69.3M |
| 2024-12-03 | 20.65 | 20.84 | 20.04 | 20.40 | 82.3M |
| 2024-12-02 | 20.28 | 20.70 | 20.16 | 20.65 | 90.9M |
| 2024-11-29 | 20.13 | 20.67 | 19.66 | 20.28 | 99.2M |
| 2024-11-28 | 20.74 | 20.90 | 20.17 | 20.18 | 82.6M |
| 2024-11-27 | 20.18 | 20.67 | 19.60 | 20.66 | 104.9M |
| 2024-11-26 | 21.07 | 21.39 | 20.31 | 20.37 | 96.9M |
| 2024-11-25 | 21.50 | 22.29 | 20.42 | 21.28 | 123.0M |
| 2024-11-22 | 22.24 | 23.12 | 21.60 | 21.89 | 134.3M |
| 2024-11-21 | 22.25 | 23.00 | 21.88 | 22.45 | 126.4M |
| 2024-11-20 | 22.32 | 22.60 | 21.80 | 22.34 | 133.7M |
| 2024-11-19 | 21.00 | 22.48 | 21.00 | 22.31 | 169.2M |
| 2024-11-18 | 24.18 | 24.18 | 22.54 | 22.54 | 197.4M |
| 2024-11-15 | 26.19 | 27.38 | 24.60 | 25.04 | 341.8M |
| 2024-11-14 | 24.29 | 26.81 | 23.85 | 26.39 | 407.5M |
| 2024-11-13 | 24.68 | 25.08 | 24.10 | 24.37 | 91.4M |
| 2024-11-12 | 25.61 | 25.73 | 24.53 | 24.82 | 142.1M |
| 2024-11-11 | 25.32 | 26.26 | 24.75 | 25.60 | 193.1M |
| 2024-11-08 | 24.60 | 26.20 | 24.59 | 25.32 | 241.2M |
| 2024-11-07 | 24.30 | 25.55 | 23.48 | 24.55 | 215.1M |
| 2024-11-06 | 25.47 | 27.24 | 24.70 | 24.90 | 304.8M |
| 2024-11-05 | 23.15 | 25.47 | 22.69 | 25.47 | 260.0M |
| 2024-11-04 | 21.69 | 24.10 | 21.69 | 23.15 | 188.1M |
| 2024-11-01 | 26.00 | 26.00 | 24.10 | 24.10 | 192.0M |
| 2024-10-31 | 27.01 | 28.70 | 25.99 | 26.78 | 334.4M |
| 2024-10-30 | 24.30 | 27.28 | 23.89 | 26.60 | 313.3M |
| 2024-10-29 | 24.51 | 26.60 | 24.10 | 24.87 | 278.7M |
| 2024-10-28 | 24.28 | 25.50 | 23.77 | 24.82 | 232.2M |
| 2024-10-25 | 24.50 | 25.41 | 23.88 | 24.17 | 220.8M |
| 2024-10-24 | 22.30 | 25.49 | 21.95 | 24.90 | 276.2M |
| 2024-10-23 | 24.30 | 25.58 | 23.00 | 23.22 | 276.9M |
| 2024-10-22 | 26.98 | 26.98 | 24.53 | 25.27 | 414.3M |
| 2024-10-21 | 22.30 | 24.53 | 22.18 | 24.53 | 217.3M |
| 2024-10-18 | 21.86 | 23.56 | 20.86 | 22.30 | 333.1M |
| 2024-10-17 | 21.06 | 23.00 | 20.51 | 22.32 | 352.6M |
| 2024-10-16 | 20.00 | 22.00 | 20.00 | 21.03 | 225.4M |
| 2024-10-15 | 20.78 | 22.81 | 19.98 | 20.93 | 368.1M |
| 2024-10-14 | 18.60 | 20.88 | 17.68 | 20.88 | 282.8M |
| 2024-10-11 | 17.11 | 20.00 | 17.11 | 18.98 | 233.9M |
| 2024-10-10 | 20.50 | 21.68 | 18.00 | 19.00 | 357.9M |
| 2024-10-09 | 20.00 | 20.00 | 18.51 | 20.00 | 302.5M |
| 2024-10-08 | 18.18 | 18.18 | 18.18 | 18.18 | 19.4M |
| 2024-09-30 | 16.01 | 16.53 | 15.80 | 16.53 | 182.0M |
| 2024-09-27 | 14.39 | 15.58 | 14.32 | 15.03 | 215.0M |
| 2024-09-26 | 14.19 | 15.01 | 14.01 | 14.56 | 209.8M |
| 2024-09-25 | 13.48 | 14.71 | 13.40 | 14.52 | 209.0M |
| 2024-09-24 | 14.00 | 14.34 | 13.19 | 13.74 | 230.3M |
| 2024-09-23 | 14.09 | 15.26 | 14.03 | 14.66 | 250.1M |
| 2024-09-20 | 12.76 | 13.87 | 12.73 | 13.87 | 163.0M |
| 2024-09-19 | 12.89 | 13.20 | 12.52 | 12.61 | 141.9M |
| 2024-09-18 | 12.03 | 13.20 | 12.00 | 13.02 | 149.0M |
| 2024-09-13 | 11.82 | 12.66 | 11.55 | 12.24 | 116.1M |
| 2024-09-12 | 11.77 | 12.25 | 11.64 | 11.95 | 101.5M |
| 2024-09-11 | 11.88 | 12.08 | 11.68 | 11.72 | 88.3M |
| 2024-09-10 | 11.44 | 12.50 | 11.06 | 12.19 | 127.3M |
| 2024-09-09 | 11.80 | 11.88 | 11.33 | 11.39 | 65.9M |
| 2024-09-06 | 12.20 | 12.35 | 11.77 | 11.79 | 97.8M |
| 2024-09-05 | 12.45 | 13.01 | 12.36 | 12.41 | 133.5M |
| 2024-09-04 | 12.78 | 13.21 | 12.47 | 12.76 | 211.5M |
| 2024-09-03 | 11.15 | 12.32 | 11.15 | 12.32 | 110.0M |
| 2024-09-02 | 11.70 | 11.96 | 11.19 | 11.20 | 93.1M |
| 2024-08-30 | 11.57 | 12.27 | 11.57 | 11.86 | 130.7M |
| 2024-08-29 | 11.15 | 11.68 | 11.13 | 11.29 | 100.5M |
| 2024-08-28 | 11.15 | 11.47 | 10.69 | 11.14 | 93.9M |
| 2024-08-27 | 11.20 | 12.05 | 11.10 | 11.43 | 138.3M |
| 2024-08-26 | 11.20 | 11.87 | 10.98 | 11.32 | 171.5M |
| 2024-08-23 | 10.00 | 10.80 | 9.99 | 10.80 | 104.0M |
| 2024-08-22 | 9.49 | 10.40 | 9.37 | 9.82 | 53.6M |
| 2024-08-21 | 9.77 | 9.82 | 9.40 | 9.48 | 28.6M |
| 2024-08-20 | 10.23 | 10.23 | 9.82 | 9.83 | 26.8M |
| 2024-08-19 | 10.14 | 10.33 | 10.11 | 10.25 | 21.0M |
| 2024-08-16 | 10.25 | 10.34 | 10.19 | 10.27 | 20.0M |
| 2024-08-15 | 10.11 | 10.29 | 9.98 | 10.20 | 19.9M |
| 2024-08-14 | 10.01 | 10.19 | 9.94 | 10.12 | 16.4M |
| 2024-08-13 | 9.98 | 10.02 | 9.86 | 9.98 | 11.0M |
| 2024-08-12 | 10.10 | 10.10 | 9.90 | 9.92 | 15.0M |
| 2024-08-09 | 10.28 | 10.38 | 10.11 | 10.11 | 21.3M |
| 2024-08-08 | 10.56 | 10.56 | 10.17 | 10.31 | 34.8M |
| 2024-08-07 | 10.30 | 10.43 | 10.24 | 10.27 | 16.8M |
| 2024-08-06 | 10.25 | 10.43 | 10.17 | 10.33 | 17.9M |
| 2024-08-05 | 10.50 | 10.69 | 10.12 | 10.14 | 26.7M |
| 2024-08-02 | 10.69 | 10.84 | 10.50 | 10.52 | 22.9M |
| 2024-08-01 | 10.75 | 10.93 | 10.67 | 10.78 | 25.9M |
| 2024-07-31 | 10.38 | 10.77 | 10.36 | 10.76 | 33.5M |
| 2024-07-30 | 10.27 | 10.45 | 10.16 | 10.37 | 17.7M |
| 2024-07-29 | 10.30 | 10.40 | 10.17 | 10.34 | 15.9M |
| 2024-07-26 | 10.20 | 10.39 | 10.17 | 10.33 | 17.9M |
| 2024-07-25 | 10.25 | 10.43 | 10.09 | 10.21 | 22.0M |
| 2024-07-24 | 10.60 | 10.79 | 10.28 | 10.30 | 33.6M |
| 2024-07-23 | 10.96 | 11.18 | 10.65 | 10.67 | 57.8M |
| 2024-07-22 | 10.50 | 11.32 | 10.45 | 11.19 | 87.8M |
| 2024-07-19 | 9.99 | 10.45 | 9.94 | 10.29 | 25.6M |
| 2024-07-18 | 10.11 | 10.13 | 9.77 | 10.04 | 24.3M |
| 2024-07-17 | 10.44 | 10.57 | 10.17 | 10.17 | 20.0M |
| 2024-07-16 | 10.26 | 10.49 | 10.13 | 10.44 | 19.2M |
| 2024-07-15 | 10.35 | 10.46 | 10.26 | 10.30 | 14.0M |
| 2024-07-12 | 10.68 | 10.72 | 10.49 | 10.50 | 18.5M |
| 2024-07-11 | 10.68 | 10.83 | 10.63 | 10.74 | 24.1M |
| 2024-07-10 | 10.57 | 10.72 | 10.48 | 10.55 | 19.5M |
| 2024-07-09 | 10.24 | 10.62 | 9.99 | 10.57 | 31.0M |
| 2024-07-08 | 10.65 | 10.65 | 10.22 | 10.24 | 19.6M |
| 2024-07-05 | 10.60 | 10.81 | 10.47 | 10.67 | 17.0M |
| 2024-07-04 | 11.05 | 11.07 | 10.64 | 10.67 | 19.0M |
| 2024-07-03 | 11.17 | 11.17 | 10.94 | 10.96 | 17.7M |
| 2024-07-02 | 11.13 | 11.34 | 11.04 | 11.17 | 24.7M |
| 2024-07-01 | 11.19 | 11.20 | 10.88 | 11.07 | 19.7M |
| 2024-06-28 | 11.07 | 11.34 | 11.01 | 11.07 | 24.7M |
| 2024-06-27 | 11.18 | 11.30 | 11.01 | 11.03 | 23.1M |
| 2024-06-26 | 10.93 | 11.35 | 10.78 | 11.34 | 35.2M |
| 2024-06-25 | 11.25 | 11.32 | 10.73 | 10.84 | 34.0M |
| 2024-06-24 | 11.78 | 11.94 | 11.22 | 11.25 | 37.3M |
| 2024-06-21 | 11.75 | 12.30 | 11.60 | 11.93 | 33.8M |
| 2024-06-20 | 12.18 | 12.21 | 11.81 | 11.82 | 27.2M |
| 2024-06-19 | 12.36 | 12.41 | 12.12 | 12.21 | 29.5M |
| 2024-06-18 | 12.03 | 12.31 | 12.03 | 12.26 | 37.4M |
| 2024-06-17 | 11.94 | 12.10 | 11.80 | 12.03 | 39.0M |
| 2024-06-14 | 11.77 | 12.19 | 11.75 | 12.18 | 60.7M |
| 2024-06-13 | 11.90 | 12.03 | 11.82 | 11.85 | 22.6M |
| 2024-06-12 | 11.58 | 11.94 | 11.56 | 11.87 | 25.5M |
| 2024-06-11 | 11.24 | 11.65 | 11.18 | 11.62 | 21.8M |
| 2024-06-07 | 11.35 | 11.59 | 11.24 | 11.40 | 18.2M |
| 2024-06-06 | 11.74 | 11.92 | 11.33 | 11.36 | 30.2M |
| 2024-06-05 | 11.90 | 12.01 | 11.82 | 11.84 | 19.5M |
| 2024-06-04 | 11.90 | 11.95 | 11.67 | 11.86 | 18.9M |
| 2024-06-03 | 12.01 | 12.07 | 11.78 | 11.92 | 25.8M |
| 2024-05-31 | 11.83 | 12.03 | 11.74 | 11.99 | 26.5M |
| 2024-05-30 | 11.58 | 11.84 | 11.45 | 11.75 | 21.7M |
| 2024-05-29 | 11.78 | 11.92 | 11.66 | 11.78 | 19.6M |
| 2024-05-28 | 11.98 | 12.10 | 11.77 | 11.78 | 20.4M |
| 2024-05-27 | 11.93 | 12.06 | 11.70 | 12.04 | 27.4M |
| 2024-05-24 | 12.27 | 12.35 | 12.00 | 12.02 | 24.3M |
| 2024-05-23 | 12.63 | 12.68 | 12.22 | 12.25 | 27.9M |
| 2024-05-22 | 12.43 | 12.63 | 12.38 | 12.60 | 22.8M |
| 2024-05-21 | 12.61 | 12.65 | 12.45 | 12.49 | 26.7M |
| 2024-05-20 | 12.73 | 12.78 | 12.51 | 12.65 | 46.2M |
| 2024-05-17 | 12.28 | 12.43 | 12.10 | 12.43 | 32.6M |
| 2024-05-16 | 12.15 | 12.40 | 12.13 | 12.30 | 39.2M |
| 2024-05-15 | 12.28 | 12.32 | 12.08 | 12.13 | 24.3M |
| 2024-05-14 | 12.10 | 12.30 | 12.05 | 12.30 | 39.1M |
| 2024-05-13 | 12.20 | 12.27 | 11.92 | 12.03 | 35.3M |
| 2024-05-10 | 12.83 | 12.86 | 12.28 | 12.33 | 58.2M |
| 2024-05-09 | 12.76 | 13.10 | 12.71 | 12.83 | 48.6M |
| 2024-05-08 | 13.03 | 13.30 | 12.59 | 12.84 | 109.5M |
| 2024-05-07 | 14.10 | 14.23 | 13.87 | 13.98 | 32.7M |
| 2024-05-06 | 14.35 | 14.44 | 14.04 | 14.12 | 37.5M |
| 2024-04-30 | 14.25 | 14.40 | 13.98 | 14.13 | 46.1M |
| 2024-04-29 | 13.78 | 14.25 | 13.78 | 14.16 | 52.9M |
| 2024-04-26 | 13.07 | 13.99 | 13.07 | 13.74 | 70.3M |
| 2024-04-25 | 13.32 | 13.69 | 13.20 | 13.23 | 37.3M |
| 2024-04-24 | 13.07 | 13.56 | 12.97 | 13.48 | 41.0M |
| 2024-04-23 | 12.97 | 13.21 | 12.92 | 12.97 | 24.9M |
| 2024-04-22 | 12.76 | 13.19 | 12.59 | 12.91 | 31.0M |
| 2024-04-19 | 13.52 | 13.63 | 13.18 | 13.22 | 31.8M |
| 2024-04-18 | 13.53 | 13.84 | 13.28 | 13.52 | 40.2M |
| 2024-04-17 | 13.01 | 13.70 | 13.01 | 13.60 | 46.5M |
| 2024-04-16 | 13.59 | 13.79 | 12.80 | 12.81 | 51.7M |
| 2024-04-15 | 14.08 | 14.39 | 13.49 | 13.78 | 47.2M |
| 2024-04-12 | 14.48 | 14.64 | 14.20 | 14.23 | 34.0M |
| 2024-04-11 | 14.15 | 14.82 | 14.11 | 14.45 | 42.6M |
| 2024-04-10 | 14.59 | 14.86 | 14.24 | 14.32 | 39.6M |
| 2024-04-09 | 14.74 | 14.87 | 14.43 | 14.70 | 42.4M |
| 2024-04-08 | 14.66 | 15.28 | 14.50 | 14.92 | 65.0M |
| 2024-04-03 | 15.00 | 15.01 | 14.53 | 14.69 | 35.2M |
| 2024-04-02 | 15.56 | 15.57 | 14.93 | 15.08 | 49.4M |
| 2024-04-01 | 15.32 | 15.62 | 15.23 | 15.58 | 57.4M |
| 2024-03-29 | 15.11 | 15.15 | 14.71 | 15.00 | 45.2M |
| 2024-03-28 | 14.46 | 15.43 | 14.46 | 15.21 | 74.0M |
| 2024-03-27 | 15.44 | 15.48 | 14.45 | 14.46 | 67.6M |
| 2024-03-26 | 15.82 | 16.28 | 15.37 | 15.49 | 71.1M |
| 2024-03-25 | 16.51 | 16.86 | 15.93 | 15.95 | 67.2M |
| 2024-03-22 | 16.89 | 16.89 | 16.31 | 16.50 | 75.5M |
| 2024-03-21 | 16.88 | 17.18 | 16.84 | 16.89 | 64.4M |
| 2024-03-20 | 16.80 | 17.04 | 16.66 | 16.88 | 76.8M |
| 2024-03-19 | 16.80 | 17.42 | 16.70 | 16.99 | 108.4M |
| 2024-03-18 | 16.74 | 17.16 | 16.62 | 16.95 | 94.5M |
| 2024-03-15 | 16.60 | 16.80 | 16.22 | 16.72 | 84.9M |
| 2024-03-14 | 16.60 | 17.29 | 16.38 | 16.76 | 109.2M |
| 2024-03-13 | 17.22 | 17.38 | 16.81 | 17.00 | 147.0M |
| 2024-03-12 | 17.30 | 17.78 | 16.85 | 16.93 | 242.3M |
| 2024-03-11 | 15.18 | 16.97 | 15.15 | 16.97 | 131.0M |
| 2024-03-08 | 15.20 | 15.53 | 15.06 | 15.43 | 63.1M |
| 2024-03-07 | 15.68 | 16.18 | 15.29 | 15.31 | 87.2M |
| 2024-03-06 | 15.38 | 15.83 | 15.32 | 15.59 | 73.4M |
| 2024-03-05 | 15.66 | 16.36 | 15.54 | 15.73 | 118.5M |
| 2024-03-04 | 16.23 | 16.35 | 15.51 | 16.02 | 147.2M |
| 2024-03-01 | 15.00 | 15.86 | 14.87 | 15.66 | 135.3M |
| 2024-02-29 | 14.00 | 14.90 | 13.91 | 14.88 | 91.2M |
| 2024-02-28 | 15.30 | 15.53 | 14.03 | 14.18 | 140.9M |
| 2024-02-27 | 14.30 | 15.46 | 14.20 | 15.45 | 131.5M |
| 2024-02-26 | 14.42 | 14.92 | 14.12 | 14.48 | 110.8M |
| 2024-02-23 | 14.28 | 14.40 | 13.85 | 14.39 | 119.6M |
| 2024-02-22 | 13.55 | 14.35 | 13.41 | 14.11 | 134.0M |
| 2024-02-21 | 13.12 | 13.57 | 13.02 | 13.21 | 89.5M |
| 2024-02-20 | 13.45 | 13.71 | 12.83 | 13.31 | 131.0M |
| 2024-02-19 | 12.55 | 12.96 | 12.47 | 12.96 | 51.9M |
| 2024-02-08 | 11.22 | 11.84 | 11.22 | 11.78 | 57.4M |
| 2024-02-07 | 10.68 | 11.54 | 10.57 | 11.18 | 65.8M |
| 2024-02-06 | 9.87 | 10.75 | 9.65 | 10.58 | 50.1M |
| 2024-02-05 | 10.85 | 10.98 | 9.90 | 10.06 | 51.8M |
| 2024-02-02 | 11.66 | 11.85 | 10.51 | 10.99 | 47.3M |
| 2024-02-01 | 11.50 | 12.05 | 11.38 | 11.65 | 37.5M |
| 2024-01-31 | 12.20 | 12.38 | 11.52 | 11.53 | 37.8M |
| 2024-01-30 | 12.65 | 12.84 | 12.22 | 12.23 | 27.3M |
| 2024-01-29 | 13.18 | 13.34 | 12.67 | 12.69 | 28.0M |
| 2024-01-26 | 13.30 | 13.55 | 13.16 | 13.20 | 33.8M |
| 2024-01-25 | 12.95 | 13.48 | 12.74 | 13.41 | 50.4M |
| 2024-01-24 | 12.95 | 13.14 | 12.43 | 12.90 | 34.5M |
| 2024-01-23 | 12.50 | 13.03 | 12.42 | 12.95 | 41.6M |
| 2024-01-22 | 13.30 | 13.39 | 12.42 | 12.56 | 40.1M |
| 2024-01-19 | 13.79 | 13.79 | 13.30 | 13.30 | 37.4M |
| 2024-01-18 | 13.47 | 13.86 | 13.24 | 13.83 | 41.0M |
| 2024-01-17 | 13.86 | 14.10 | 13.71 | 13.71 | 28.3M |
| 2024-01-16 | 14.11 | 14.19 | 13.66 | 13.91 | 27.6M |
| 2024-01-15 | 14.00 | 14.22 | 13.86 | 14.06 | 24.3M |
| 2024-01-12 | 14.29 | 14.54 | 14.01 | 14.04 | 38.0M |
| 2024-01-11 | 13.55 | 14.50 | 13.55 | 14.38 | 66.5M |
| 2024-01-10 | 13.91 | 13.91 | 13.50 | 13.54 | 33.0M |
| 2024-01-09 | 14.28 | 14.39 | 13.87 | 13.98 | 35.8M |
| 2024-01-08 | 14.40 | 14.57 | 14.18 | 14.19 | 25.7M |
| 2024-01-05 | 15.00 | 15.03 | 14.51 | 14.65 | 39.4M |
| 2024-01-04 | 14.82 | 15.47 | 14.59 | 15.17 | 66.3M |
| 2024-01-03 | 14.72 | 14.99 | 14.55 | 14.83 | 30.0M |
| 2024-01-02 | 14.96 | 15.06 | 14.73 | 14.74 | 28.9M |