24.06
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.35 | 38.38 | 36.85 | 36.87 | 11.9M |
| 2024-12-30 | 36.30 | 37.43 | 36.08 | 37.38 | 11.6M |
| 2024-12-27 | 38.50 | 38.85 | 36.40 | 36.79 | 20.3M |
| 2024-12-26 | 39.40 | 40.44 | 38.88 | 38.88 | 16.6M |
| 2024-12-25 | 39.45 | 41.50 | 38.75 | 40.32 | 21.3M |
| 2024-12-24 | 37.90 | 40.50 | 37.10 | 39.99 | 23.8M |
| 2024-12-23 | 39.11 | 40.10 | 37.74 | 37.90 | 20.6M |
| 2024-12-20 | 40.00 | 42.88 | 38.28 | 39.10 | 36.3M |
| 2024-12-19 | 34.70 | 40.46 | 33.85 | 39.60 | 25.5M |
| 2024-12-18 | 34.52 | 35.80 | 33.67 | 35.41 | 14.0M |
| 2024-12-17 | 35.01 | 35.67 | 34.00 | 34.93 | 14.0M |
| 2024-12-16 | 35.99 | 37.72 | 34.82 | 35.34 | 18.4M |
| 2024-12-13 | 36.88 | 38.95 | 35.46 | 37.09 | 25.8M |
| 2024-12-12 | 33.88 | 40.20 | 33.66 | 37.84 | 30.0M |
| 2024-12-11 | 32.31 | 35.00 | 32.31 | 34.33 | 19.3M |
| 2024-12-10 | 34.34 | 35.00 | 32.60 | 32.70 | 20.7M |
| 2024-12-09 | 32.56 | 32.76 | 31.16 | 31.62 | 9.7M |
| 2024-12-06 | 31.88 | 32.58 | 31.30 | 32.58 | 11.3M |
| 2024-12-05 | 31.50 | 32.24 | 31.50 | 31.92 | 8.6M |
| 2024-12-04 | 32.22 | 33.82 | 31.98 | 32.25 | 13.5M |
| 2024-12-03 | 33.45 | 33.53 | 32.00 | 32.65 | 14.9M |
| 2024-12-02 | 32.15 | 34.96 | 32.00 | 33.86 | 18.9M |
| 2024-11-29 | 29.72 | 32.85 | 29.71 | 31.93 | 21.4M |
| 2024-11-28 | 30.00 | 30.49 | 29.26 | 29.45 | 7.7M |
| 2024-11-27 | 29.20 | 30.00 | 28.60 | 29.99 | 9.2M |
| 2024-11-26 | 28.56 | 30.00 | 28.49 | 29.35 | 12.0M |
| 2024-11-25 | 27.95 | 29.17 | 27.51 | 28.87 | 12.7M |
| 2024-11-22 | 30.50 | 30.56 | 28.00 | 28.01 | 17.7M |
| 2024-11-21 | 30.43 | 31.14 | 30.28 | 30.63 | 10.1M |
| 2024-11-20 | 30.69 | 30.96 | 29.95 | 30.65 | 11.1M |
| 2024-11-19 | 30.00 | 30.85 | 29.65 | 30.73 | 11.6M |
| 2024-11-18 | 31.10 | 31.89 | 29.39 | 29.73 | 16.8M |
| 2024-11-15 | 31.60 | 33.39 | 31.41 | 31.41 | 16.4M |
| 2024-11-14 | 32.20 | 32.64 | 31.71 | 31.87 | 10.0M |
| 2024-11-13 | 33.42 | 33.98 | 31.60 | 32.23 | 16.9M |
| 2024-11-12 | 34.98 | 35.23 | 33.05 | 33.38 | 18.9M |
| 2024-11-11 | 31.20 | 35.56 | 31.13 | 35.33 | 29.1M |
| 2024-11-08 | 34.00 | 34.03 | 31.69 | 32.18 | 27.6M |
| 2024-11-07 | 28.70 | 34.97 | 28.66 | 33.31 | 34.4M |
| 2024-11-06 | 28.13 | 29.95 | 28.03 | 29.14 | 24.1M |
| 2024-11-05 | 28.00 | 28.96 | 27.68 | 28.43 | 23.3M |
| 2024-11-04 | 26.70 | 28.77 | 25.89 | 28.39 | 25.1M |
| 2024-11-01 | 25.39 | 27.35 | 25.00 | 26.71 | 23.6M |
| 2024-10-31 | 25.85 | 26.24 | 25.39 | 25.52 | 17.5M |
| 2024-10-30 | 27.57 | 27.75 | 25.70 | 26.22 | 23.5M |
| 2024-10-29 | 28.00 | 30.00 | 26.96 | 27.20 | 35.8M |
| 2024-10-28 | 25.15 | 26.58 | 25.15 | 26.52 | 19.3M |
| 2024-10-25 | 24.84 | 25.50 | 24.56 | 25.13 | 9.7M |
| 2024-10-24 | 25.08 | 25.24 | 24.60 | 24.82 | 8.6M |
| 2024-10-23 | 25.82 | 25.83 | 24.86 | 25.08 | 13.0M |
| 2024-10-22 | 25.07 | 25.94 | 25.01 | 25.77 | 14.7M |
| 2024-10-21 | 24.62 | 25.80 | 24.19 | 25.19 | 16.0M |
| 2024-10-18 | 23.64 | 25.31 | 23.42 | 24.61 | 15.8M |
| 2024-10-17 | 24.00 | 24.51 | 23.58 | 23.64 | 13.1M |
| 2024-10-16 | 23.84 | 24.59 | 23.51 | 23.79 | 11.9M |
| 2024-10-15 | 24.30 | 25.60 | 24.30 | 24.42 | 16.3M |
| 2024-10-14 | 24.00 | 25.01 | 23.38 | 24.69 | 21.9M |
| 2024-10-11 | 25.06 | 26.30 | 24.59 | 25.01 | 24.4M |
| 2024-10-10 | 23.86 | 25.45 | 23.50 | 24.32 | 22.7M |
| 2024-10-09 | 25.86 | 25.86 | 23.13 | 23.20 | 31.0M |
| 2024-10-08 | 30.37 | 30.38 | 24.62 | 28.06 | 35.1M |
| 2024-09-30 | 23.00 | 25.55 | 22.54 | 25.32 | 29.4M |
| 2024-09-27 | 21.20 | 23.50 | 20.59 | 21.59 | 29.1M |
| 2024-09-26 | 17.90 | 20.26 | 17.90 | 20.19 | 25.2M |
| 2024-09-25 | 18.16 | 18.72 | 17.93 | 18.00 | 16.5M |
| 2024-09-24 | 16.96 | 18.06 | 16.81 | 18.00 | 14.3M |
| 2024-09-23 | 16.65 | 17.03 | 16.58 | 16.70 | 6.4M |
| 2024-09-20 | 17.10 | 17.13 | 16.61 | 16.72 | 8.8M |
| 2024-09-19 | 16.06 | 17.33 | 16.06 | 17.15 | 15.9M |
| 2024-09-18 | 15.85 | 16.09 | 15.51 | 15.95 | 6.3M |
| 2024-09-13 | 16.49 | 16.66 | 15.85 | 15.86 | 10.7M |
| 2024-09-12 | 16.66 | 16.89 | 16.48 | 16.52 | 6.0M |
| 2024-09-11 | 16.70 | 16.80 | 16.53 | 16.64 | 5.6M |
| 2024-09-10 | 16.72 | 16.91 | 16.41 | 16.78 | 6.0M |
| 2024-09-09 | 16.77 | 17.00 | 16.55 | 16.72 | 7.2M |
| 2024-09-06 | 16.92 | 17.39 | 16.69 | 16.90 | 8.7M |
| 2024-09-05 | 16.79 | 17.10 | 16.75 | 16.91 | 9.8M |
| 2024-09-04 | 17.51 | 17.62 | 17.03 | 17.09 | 9.9M |
| 2024-09-03 | 17.50 | 17.89 | 17.45 | 17.57 | 8.4M |
| 2024-09-02 | 17.69 | 18.18 | 17.53 | 17.53 | 13.2M |
| 2024-08-30 | 16.90 | 18.20 | 16.47 | 17.70 | 18.0M |
| 2024-08-29 | 16.70 | 17.09 | 16.25 | 16.94 | 10.3M |
| 2024-08-28 | 16.66 | 16.89 | 16.56 | 16.78 | 5.2M |
| 2024-08-27 | 16.76 | 16.88 | 16.59 | 16.69 | 3.7M |
| 2024-08-26 | 16.89 | 17.07 | 16.62 | 16.81 | 4.4M |
| 2024-08-23 | 16.70 | 17.02 | 16.66 | 16.96 | 4.2M |
| 2024-08-22 | 17.00 | 17.05 | 16.67 | 16.72 | 4.7M |
| 2024-08-21 | 17.00 | 17.21 | 16.91 | 16.92 | 4.5M |
| 2024-08-20 | 17.38 | 17.49 | 16.94 | 17.05 | 5.3M |
| 2024-08-19 | 17.06 | 17.55 | 16.99 | 17.37 | 7.6M |
| 2024-08-16 | 17.18 | 17.26 | 17.01 | 17.07 | 5.0M |
| 2024-08-15 | 17.12 | 17.55 | 16.97 | 17.22 | 6.4M |
| 2024-08-14 | 17.44 | 17.44 | 17.04 | 17.17 | 4.7M |
| 2024-08-13 | 17.52 | 17.59 | 17.22 | 17.46 | 5.1M |
| 2024-08-12 | 17.51 | 17.67 | 17.33 | 17.50 | 6.0M |
| 2024-08-09 | 17.86 | 18.06 | 17.61 | 17.62 | 9.5M |
| 2024-08-08 | 17.29 | 18.30 | 17.24 | 18.00 | 14.3M |
| 2024-08-07 | 17.50 | 17.66 | 17.20 | 17.34 | 7.2M |
| 2024-08-06 | 17.26 | 17.79 | 17.26 | 17.61 | 9.9M |
| 2024-08-05 | 17.27 | 17.80 | 17.12 | 17.13 | 10.3M |
| 2024-08-02 | 17.29 | 17.58 | 17.18 | 17.21 | 6.5M |
| 2024-08-01 | 17.66 | 18.06 | 17.37 | 17.44 | 9.2M |
| 2024-07-31 | 16.77 | 17.98 | 16.65 | 17.78 | 12.1M |
| 2024-07-30 | 16.61 | 16.84 | 16.45 | 16.70 | 5.3M |
| 2024-07-29 | 17.09 | 17.12 | 16.60 | 16.71 | 6.4M |
| 2024-07-26 | 17.12 | 17.29 | 16.98 | 17.10 | 5.9M |
| 2024-07-25 | 16.99 | 17.36 | 16.72 | 17.15 | 6.9M |
| 2024-07-24 | 17.45 | 17.59 | 16.88 | 16.99 | 9.2M |
| 2024-07-23 | 18.49 | 18.50 | 17.52 | 17.55 | 7.5M |
| 2024-07-22 | 18.85 | 18.85 | 18.32 | 18.50 | 6.1M |
| 2024-07-19 | 19.11 | 19.18 | 18.61 | 18.85 | 7.3M |
| 2024-07-18 | 19.01 | 19.14 | 18.79 | 19.10 | 6.4M |
| 2024-07-17 | 20.00 | 20.07 | 18.73 | 19.20 | 13.3M |
| 2024-07-16 | 20.20 | 20.30 | 19.75 | 19.87 | 6.0M |
| 2024-07-15 | 20.39 | 20.53 | 20.25 | 20.37 | 3.2M |
| 2024-07-12 | 20.77 | 20.78 | 20.23 | 20.45 | 4.0M |
| 2024-07-11 | 20.96 | 21.08 | 20.46 | 20.72 | 5.3M |
| 2024-07-10 | 20.56 | 20.83 | 20.42 | 20.58 | 4.1M |
| 2024-07-09 | 20.48 | 20.64 | 20.12 | 20.54 | 4.7M |
| 2024-07-08 | 20.98 | 20.98 | 20.25 | 20.45 | 5.9M |
| 2024-07-05 | 20.77 | 21.20 | 20.61 | 20.99 | 4.0M |
| 2024-07-04 | 21.25 | 21.38 | 20.55 | 20.77 | 6.5M |
| 2024-07-03 | 21.64 | 22.05 | 21.30 | 21.35 | 6.5M |
| 2024-07-02 | 21.92 | 22.13 | 21.35 | 21.47 | 6.0M |
| 2024-07-01 | 21.99 | 22.16 | 21.37 | 21.81 | 7.3M |
| 2024-06-28 | 22.20 | 22.46 | 21.71 | 21.87 | 4.7M |
| 2024-06-27 | 22.63 | 22.68 | 22.13 | 22.17 | 3.7M |
| 2024-06-26 | 22.52 | 22.87 | 22.34 | 22.82 | 3.5M |
| 2024-06-25 | 22.28 | 22.95 | 22.25 | 22.60 | 4.3M |
| 2024-06-24 | 22.80 | 22.81 | 22.15 | 22.30 | 4.5M |
| 2024-06-21 | 22.74 | 22.97 | 22.27 | 22.75 | 6.8M |
| 2024-06-20 | 23.07 | 23.34 | 22.66 | 22.75 | 4.1M |
| 2024-06-19 | 23.23 | 23.44 | 23.05 | 23.05 | 3.6M |
| 2024-06-18 | 23.50 | 23.66 | 23.15 | 23.25 | 3.2M |
| 2024-06-17 | 23.80 | 23.89 | 23.39 | 23.45 | 5.0M |
| 2024-06-14 | 23.18 | 23.99 | 23.18 | 23.92 | 5.8M |
| 2024-06-13 | 23.79 | 23.79 | 23.03 | 23.16 | 6.6M |
| 2024-06-12 | 23.79 | 24.48 | 23.70 | 23.81 | 5.1M |
| 2024-06-11 | 23.80 | 24.04 | 23.52 | 23.78 | 4.5M |
| 2024-06-07 | 23.79 | 24.00 | 23.55 | 23.80 | 4.2M |
| 2024-06-06 | 24.18 | 24.39 | 23.50 | 23.73 | 6.2M |
| 2024-06-05 | 24.84 | 25.04 | 24.16 | 24.16 | 5.4M |
| 2024-06-04 | 24.65 | 25.12 | 24.40 | 25.04 | 5.4M |
| 2024-06-03 | 24.56 | 24.93 | 24.20 | 24.67 | 6.1M |
| 2024-05-31 | 24.41 | 24.71 | 24.28 | 24.31 | 4.2M |
| 2024-05-30 | 24.07 | 24.69 | 23.97 | 24.41 | 5.0M |
| 2024-05-29 | 23.72 | 24.50 | 23.58 | 24.29 | 5.6M |
| 2024-05-28 | 24.31 | 24.45 | 23.80 | 23.92 | 4.6M |
| 2024-05-27 | 23.75 | 24.33 | 23.48 | 24.33 | 7.7M |
| 2024-05-24 | 23.74 | 24.07 | 23.38 | 23.48 | 6.2M |
| 2024-05-23 | 24.75 | 24.79 | 23.58 | 23.75 | 13.3M |
| 2024-05-22 | 26.13 | 26.15 | 24.64 | 24.77 | 13.5M |
| 2024-05-21 | 25.89 | 26.25 | 25.36 | 26.17 | 7.2M |
| 2024-05-20 | 25.95 | 26.20 | 25.75 | 25.97 | 5.4M |
| 2024-05-17 | 26.05 | 26.36 | 25.68 | 25.95 | 5.7M |
| 2024-05-16 | 26.02 | 26.38 | 25.78 | 26.01 | 5.3M |
| 2024-05-15 | 26.85 | 26.95 | 26.12 | 26.15 | 6.0M |
| 2024-05-14 | 26.38 | 27.05 | 26.23 | 27.00 | 7.6M |
| 2024-05-13 | 25.95 | 26.95 | 25.75 | 26.46 | 7.6M |
| 2024-05-10 | 26.67 | 26.74 | 25.95 | 26.20 | 6.1M |
| 2024-05-09 | 26.80 | 26.85 | 26.40 | 26.58 | 5.1M |
| 2024-05-08 | 26.86 | 27.31 | 26.55 | 26.61 | 6.0M |
| 2024-05-07 | 26.62 | 27.53 | 26.47 | 27.08 | 11.4M |
| 2024-05-06 | 25.13 | 26.99 | 24.95 | 26.62 | 15.4M |
| 2024-04-30 | 24.49 | 25.48 | 24.45 | 24.64 | 8.3M |
| 2024-04-29 | 23.99 | 24.35 | 23.80 | 24.10 | 7.8M |
| 2024-04-26 | 24.41 | 25.00 | 24.22 | 24.45 | 5.6M |
| 2024-04-25 | 24.78 | 24.78 | 24.11 | 24.17 | 7.5M |
| 2024-04-24 | 24.64 | 25.07 | 23.94 | 24.78 | 10.9M |
| 2024-04-23 | 24.62 | 25.15 | 24.35 | 24.48 | 11.5M |
| 2024-04-22 | 24.50 | 24.79 | 23.82 | 24.42 | 9.8M |
| 2024-04-19 | 24.55 | 24.98 | 24.01 | 24.50 | 12.7M |
| 2024-04-18 | 22.74 | 25.24 | 22.54 | 24.63 | 24.6M |
| 2024-04-17 | 24.10 | 24.50 | 21.81 | 22.85 | 25.4M |
| 2024-04-16 | 23.26 | 23.43 | 22.62 | 22.84 | 9.2M |
| 2024-04-15 | 23.75 | 24.42 | 23.05 | 23.59 | 8.5M |
| 2024-04-12 | 23.68 | 24.15 | 23.08 | 23.21 | 6.4M |
| 2024-04-11 | 22.76 | 23.85 | 22.66 | 23.51 | 9.8M |
| 2024-04-10 | 22.71 | 22.98 | 22.45 | 22.72 | 5.0M |
| 2024-04-09 | 22.65 | 23.06 | 22.48 | 22.74 | 4.6M |
| 2024-04-08 | 23.30 | 23.36 | 22.51 | 22.72 | 8.0M |
| 2024-04-03 | 23.07 | 23.52 | 22.96 | 23.40 | 6.9M |
| 2024-04-02 | 22.99 | 23.50 | 22.87 | 23.05 | 6.2M |
| 2024-04-01 | 23.75 | 23.86 | 22.77 | 23.10 | 8.7M |
| 2024-03-29 | 22.82 | 23.45 | 22.49 | 23.27 | 10.2M |
| 2024-03-28 | 22.20 | 23.06 | 22.20 | 22.85 | 12.4M |
| 2024-03-27 | 22.15 | 23.70 | 22.13 | 22.97 | 20.7M |
| 2024-03-26 | 20.89 | 22.27 | 20.83 | 21.97 | 14.6M |
| 2024-03-25 | 20.42 | 21.24 | 20.35 | 20.73 | 7.6M |
| 2024-03-22 | 20.88 | 20.88 | 20.21 | 20.45 | 10.2M |
| 2024-03-21 | 21.18 | 21.37 | 20.97 | 21.26 | 5.3M |
| 2024-03-20 | 21.33 | 21.58 | 20.97 | 21.10 | 6.4M |
| 2024-03-19 | 21.40 | 21.65 | 21.19 | 21.38 | 6.7M |
| 2024-03-18 | 20.89 | 21.53 | 20.74 | 21.45 | 8.3M |
| 2024-03-15 | 20.79 | 20.93 | 20.55 | 20.91 | 6.0M |
| 2024-03-14 | 20.82 | 21.06 | 20.46 | 20.70 | 5.4M |
| 2024-03-13 | 20.73 | 21.24 | 20.70 | 20.82 | 8.2M |
| 2024-03-12 | 21.62 | 21.79 | 20.69 | 20.88 | 16.5M |
| 2024-03-11 | 21.80 | 22.45 | 21.48 | 21.79 | 10.5M |
| 2024-03-08 | 20.96 | 22.22 | 20.74 | 21.78 | 15.9M |
| 2024-03-07 | 20.30 | 21.25 | 20.23 | 20.79 | 14.7M |
| 2024-03-06 | 20.22 | 21.18 | 19.93 | 20.36 | 11.5M |
| 2024-03-05 | 20.16 | 20.95 | 20.00 | 20.55 | 12.0M |
| 2024-03-04 | 19.22 | 20.60 | 19.17 | 20.31 | 18.2M |
| 2024-03-01 | 18.16 | 19.50 | 18.12 | 19.22 | 16.7M |
| 2024-02-29 | 17.48 | 18.14 | 17.30 | 18.08 | 7.1M |
| 2024-02-28 | 18.60 | 18.86 | 17.65 | 17.65 | 10.8M |
| 2024-02-27 | 18.28 | 18.71 | 18.17 | 18.66 | 8.2M |
| 2024-02-26 | 18.18 | 18.62 | 17.90 | 18.27 | 7.4M |
| 2024-02-23 | 18.31 | 18.32 | 17.90 | 18.23 | 6.4M |
| 2024-02-22 | 18.16 | 18.39 | 17.97 | 18.25 | 7.2M |
| 2024-02-21 | 17.27 | 18.86 | 17.16 | 18.24 | 14.4M |
| 2024-02-20 | 17.31 | 17.59 | 17.11 | 17.46 | 6.2M |
| 2024-02-19 | 17.68 | 17.97 | 17.37 | 17.58 | 8.7M |
| 2024-02-08 | 17.13 | 17.85 | 17.08 | 17.65 | 10.3M |
| 2024-02-07 | 16.80 | 17.37 | 16.68 | 16.93 | 10.5M |
| 2024-02-06 | 15.90 | 17.30 | 15.45 | 16.95 | 12.2M |
| 2024-02-05 | 17.20 | 17.22 | 14.68 | 16.00 | 13.5M |
| 2024-02-02 | 17.35 | 18.09 | 17.00 | 17.40 | 14.3M |
| 2024-02-01 | 16.88 | 17.83 | 16.86 | 17.27 | 10.8M |
| 2024-01-31 | 16.64 | 17.88 | 16.15 | 17.31 | 14.0M |
| 2024-01-30 | 16.90 | 17.06 | 16.66 | 16.68 | 6.4M |
| 2024-01-29 | 17.99 | 18.20 | 17.02 | 17.13 | 9.2M |
| 2024-01-26 | 18.07 | 18.35 | 17.83 | 17.90 | 7.9M |
| 2024-01-25 | 17.86 | 18.31 | 17.57 | 18.28 | 10.9M |
| 2024-01-24 | 17.24 | 18.30 | 17.24 | 18.06 | 12.5M |
| 2024-01-23 | 17.37 | 17.66 | 17.10 | 17.34 | 9.3M |
| 2024-01-22 | 18.56 | 18.58 | 17.10 | 17.28 | 13.3M |
| 2024-01-19 | 19.10 | 19.16 | 18.56 | 18.61 | 10.8M |
| 2024-01-18 | 19.02 | 19.35 | 18.40 | 19.25 | 13.6M |
| 2024-01-17 | 19.80 | 19.85 | 19.00 | 19.05 | 18.3M |
| 2024-01-16 | 19.41 | 20.70 | 19.20 | 20.10 | 27.8M |
| 2024-01-15 | 18.88 | 19.95 | 18.88 | 19.40 | 21.3M |
| 2024-01-12 | 19.22 | 20.23 | 18.90 | 18.90 | 27.4M |
| 2024-01-11 | 19.35 | 19.72 | 18.66 | 19.22 | 24.5M |
| 2024-01-10 | 16.71 | 20.12 | 16.43 | 19.64 | 27.6M |
| 2024-01-09 | 16.73 | 16.96 | 16.62 | 16.79 | 3.3M |
| 2024-01-08 | 17.08 | 17.13 | 16.72 | 16.72 | 3.7M |
| 2024-01-05 | 17.39 | 17.47 | 17.04 | 17.11 | 3.6M |
| 2024-01-04 | 17.66 | 17.72 | 17.35 | 17.42 | 3.3M |
| 2024-01-03 | 17.85 | 17.92 | 17.63 | 17.76 | 3.1M |
| 2024-01-02 | 18.00 | 18.02 | 17.80 | 17.87 | 3.1M |