22.48
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 18.40 | 18.80 | 18.20 | 18.20 | 6.1M |
| 2024-12-30 | 19.12 | 19.22 | 18.02 | 18.58 | 13.5M |
| 2024-12-27 | 19.50 | 19.66 | 18.86 | 19.32 | 10.5M |
| 2024-12-24 | 19.60 | 19.74 | 19.36 | 19.42 | 5.1M |
| 2024-12-23 | 19.66 | 19.94 | 19.42 | 19.52 | 3.5M |
| 2024-12-20 | 19.80 | 20.10 | 19.32 | 19.48 | 7.3M |
| 2024-12-19 | 19.90 | 20.10 | 19.66 | 19.90 | 8.7M |
| 2024-12-18 | 20.20 | 20.90 | 20.10 | 20.30 | 7.0M |
| 2024-12-17 | 19.20 | 20.35 | 19.20 | 20.05 | 15.8M |
| 2024-12-16 | 19.28 | 19.68 | 19.10 | 19.32 | 10.6M |
| 2024-12-13 | 19.66 | 19.88 | 19.24 | 19.28 | 11.5M |
| 2024-12-12 | 19.26 | 20.70 | 18.94 | 20.05 | 17.1M |
| 2024-12-11 | 19.82 | 19.82 | 18.88 | 18.94 | 11.8M |
| 2024-12-10 | 19.92 | 20.70 | 19.70 | 19.80 | 23.4M |
| 2024-12-09 | 18.30 | 19.60 | 18.06 | 19.48 | 13.4M |
| 2024-12-06 | 17.94 | 18.52 | 17.80 | 18.38 | 22.8M |
| 2024-12-05 | 18.30 | 18.48 | 17.70 | 17.94 | 11.6M |
| 2024-12-04 | 19.00 | 19.22 | 18.36 | 18.64 | 12.0M |
| 2024-12-03 | 18.72 | 19.20 | 18.68 | 19.00 | 6.5M |
| 2024-12-02 | 18.54 | 19.14 | 18.42 | 18.74 | 9.3M |
| 2024-11-29 | 18.92 | 19.36 | 18.66 | 18.98 | 9.3M |
| 2024-11-28 | 19.36 | 19.60 | 18.72 | 18.92 | 7.9M |
| 2024-11-27 | 18.54 | 19.60 | 18.34 | 19.36 | 9.2M |
| 2024-11-26 | 18.98 | 19.02 | 18.42 | 18.72 | 9.6M |
| 2024-11-25 | 18.38 | 19.10 | 18.18 | 18.94 | 21.2M |
| 2024-11-22 | 18.12 | 18.88 | 18.06 | 18.14 | 10.1M |
| 2024-11-21 | 18.58 | 19.02 | 18.00 | 18.04 | 12.4M |
| 2024-11-20 | 17.82 | 19.00 | 17.64 | 18.32 | 16.5M |
| 2024-11-19 | 17.32 | 18.10 | 17.32 | 17.70 | 7.9M |
| 2024-11-18 | 17.00 | 17.84 | 16.94 | 17.32 | 10.0M |
| 2024-11-15 | 17.12 | 17.34 | 16.70 | 16.88 | 9.0M |
| 2024-11-14 | 17.52 | 17.60 | 17.02 | 17.12 | 9.7M |
| 2024-11-13 | 18.00 | 18.22 | 17.28 | 17.52 | 14.7M |
| 2024-11-12 | 18.80 | 19.06 | 18.14 | 18.26 | 7.1M |
| 2024-11-11 | 18.00 | 19.40 | 18.00 | 18.98 | 10.2M |
| 2024-11-08 | 19.70 | 20.20 | 19.22 | 19.68 | 8.2M |
| 2024-11-07 | 18.22 | 19.78 | 18.02 | 19.70 | 11.4M |
| 2024-11-06 | 18.64 | 18.88 | 18.18 | 18.76 | 6.9M |
| 2024-11-05 | 17.96 | 18.96 | 17.70 | 18.92 | 9.0M |
| 2024-11-04 | 17.50 | 18.26 | 17.50 | 18.10 | 4.8M |
| 2024-11-01 | 17.56 | 17.80 | 17.36 | 17.50 | 5.9M |
| 2024-10-31 | 17.66 | 18.04 | 17.56 | 17.56 | 4.1M |
| 2024-10-30 | 18.06 | 18.36 | 17.50 | 17.76 | 9.3M |
| 2024-10-29 | 18.04 | 18.72 | 17.94 | 18.16 | 9.7M |
| 2024-10-28 | 18.08 | 18.52 | 17.78 | 18.02 | 11.2M |
| 2024-10-25 | 17.68 | 18.54 | 17.68 | 18.08 | 6.5M |
| 2024-10-24 | 18.70 | 18.94 | 17.92 | 18.02 | 10.5M |
| 2024-10-23 | 17.82 | 18.96 | 17.62 | 18.76 | 17.5M |
| 2024-10-22 | 17.76 | 18.36 | 17.34 | 18.02 | 18.4M |
| 2024-10-21 | 17.32 | 18.20 | 17.24 | 17.70 | 9.5M |
| 2024-10-18 | 16.70 | 18.16 | 16.70 | 17.86 | 10.3M |
| 2024-10-17 | 16.84 | 17.58 | 16.56 | 16.70 | 8.5M |
| 2024-10-16 | 16.68 | 17.42 | 16.32 | 17.02 | 11.2M |
| 2024-10-15 | 17.76 | 18.16 | 16.52 | 16.76 | 9.6M |
| 2024-10-14 | 17.72 | 18.02 | 17.08 | 17.92 | 18.7M |
| 2024-10-10 | 17.60 | 18.58 | 17.30 | 17.92 | 17.9M |
| 2024-10-09 | 17.78 | 18.30 | 16.52 | 17.30 | 23.4M |
| 2024-10-08 | 20.20 | 20.20 | 17.04 | 17.60 | 38.0M |
| 2024-10-07 | 20.50 | 21.50 | 20.10 | 20.85 | 13.4M |
| 2024-10-04 | 19.80 | 20.65 | 19.34 | 20.35 | 16.0M |
| 2024-10-03 | 20.50 | 20.85 | 19.40 | 19.92 | 15.1M |
| 2024-10-02 | 20.05 | 21.00 | 20.05 | 20.90 | 13.7M |
| 2024-09-30 | 20.40 | 20.90 | 19.50 | 19.96 | 39.7M |
| 2024-09-27 | 17.60 | 19.58 | 17.26 | 19.26 | 45.5M |
| 2024-09-26 | 15.60 | 17.48 | 15.38 | 16.82 | 34.2M |
| 2024-09-25 | 16.08 | 16.22 | 15.36 | 15.38 | 18.4M |
| 2024-09-24 | 14.50 | 15.46 | 14.14 | 15.36 | 12.3M |
| 2024-09-23 | 14.76 | 14.84 | 14.36 | 14.42 | 9.2M |
| 2024-09-20 | 14.30 | 15.04 | 14.20 | 14.78 | 9.2M |
| 2024-09-19 | 13.86 | 14.56 | 13.74 | 14.46 | 9.9M |
| 2024-09-17 | 14.18 | 14.24 | 13.94 | 13.94 | 3.3M |
| 2024-09-16 | 14.36 | 14.36 | 13.96 | 14.18 | 6.3M |
| 2024-09-13 | 14.44 | 14.76 | 14.12 | 14.20 | 7.6M |
| 2024-09-12 | 14.64 | 14.90 | 14.42 | 14.50 | 3.9M |
| 2024-09-11 | 14.96 | 15.12 | 14.48 | 14.64 | 4.3M |
| 2024-09-10 | 15.08 | 15.22 | 14.72 | 15.12 | 7.8M |
| 2024-09-09 | 15.50 | 15.66 | 15.06 | 15.08 | 18.0M |
| 2024-09-05 | 15.08 | 15.58 | 14.94 | 15.50 | 10.1M |
| 2024-09-04 | 14.90 | 15.28 | 14.82 | 15.06 | 9.5M |
| 2024-09-03 | 14.64 | 15.40 | 14.64 | 15.02 | 9.8M |
| 2024-09-02 | 14.56 | 14.68 | 14.34 | 14.64 | 8.6M |
| 2024-08-30 | 14.48 | 14.84 | 14.34 | 14.56 | 18.6M |
| 2024-08-29 | 14.04 | 14.40 | 13.80 | 14.30 | 7.2M |
| 2024-08-28 | 14.42 | 14.44 | 14.10 | 14.12 | 8.1M |
| 2024-08-27 | 13.48 | 14.44 | 13.38 | 14.40 | 14.0M |
| 2024-08-26 | 13.34 | 13.86 | 13.34 | 13.58 | 7.4M |
| 2024-08-23 | 13.28 | 13.68 | 13.08 | 13.38 | 7.4M |
| 2024-08-22 | 13.90 | 13.92 | 12.96 | 13.38 | 13.9M |
| 2024-08-21 | 13.14 | 14.48 | 13.14 | 13.90 | 20.5M |
| 2024-08-20 | 13.12 | 13.24 | 12.62 | 13.12 | 10.4M |
| 2024-08-19 | 12.70 | 13.20 | 12.70 | 13.04 | 7.9M |
| 2024-08-16 | 12.90 | 12.90 | 12.42 | 12.70 | 8.2M |
| 2024-08-15 | 12.74 | 12.88 | 12.38 | 12.70 | 10.0M |
| 2024-08-14 | 13.26 | 13.26 | 12.74 | 12.84 | 12.1M |
| 2024-08-13 | 13.40 | 13.54 | 12.68 | 13.26 | 12.5M |
| 2024-08-12 | 13.34 | 13.58 | 13.08 | 13.40 | 3.4M |
| 2024-08-09 | 13.54 | 13.80 | 13.24 | 13.34 | 6.2M |
| 2024-08-08 | 13.80 | 13.80 | 13.16 | 13.28 | 9.9M |
| 2024-08-07 | 13.34 | 14.04 | 13.34 | 13.98 | 11.8M |
| 2024-08-06 | 13.46 | 13.64 | 13.14 | 13.32 | 9.1M |
| 2024-08-05 | 13.00 | 13.42 | 12.70 | 13.28 | 7.3M |
| 2024-08-02 | 13.00 | 13.04 | 12.62 | 12.92 | 5.2M |
| 2024-08-01 | 13.62 | 13.90 | 13.06 | 13.10 | 6.7M |
| 2024-07-31 | 13.28 | 13.78 | 13.28 | 13.62 | 7.7M |
| 2024-07-30 | 13.48 | 13.50 | 13.20 | 13.28 | 4.3M |
| 2024-07-29 | 14.10 | 14.10 | 13.48 | 13.48 | 5.1M |
| 2024-07-26 | 13.30 | 13.66 | 13.24 | 13.62 | 6.8M |
| 2024-07-25 | 13.62 | 13.64 | 13.22 | 13.30 | 7.0M |
| 2024-07-24 | 13.74 | 13.90 | 13.62 | 13.68 | 6.8M |
| 2024-07-23 | 14.10 | 14.10 | 13.60 | 13.76 | 7.3M |
| 2024-07-22 | 13.98 | 14.08 | 13.60 | 13.98 | 10.3M |
| 2024-07-19 | 14.30 | 14.44 | 13.62 | 13.76 | 12.1M |
| 2024-07-18 | 14.90 | 14.90 | 14.52 | 14.64 | 5.9M |
| 2024-07-17 | 15.20 | 15.20 | 14.74 | 14.90 | 3.7M |
| 2024-07-16 | 14.96 | 15.00 | 14.62 | 14.96 | 8.3M |
| 2024-07-15 | 15.46 | 15.50 | 14.86 | 15.00 | 5.1M |
| 2024-07-12 | 15.62 | 15.82 | 15.24 | 15.40 | 8.1M |
| 2024-07-11 | 15.00 | 15.58 | 14.84 | 15.50 | 13.7M |
| 2024-07-10 | 14.92 | 15.24 | 14.84 | 14.96 | 8.6M |
| 2024-07-09 | 14.90 | 14.90 | 14.22 | 14.80 | 11.9M |
| 2024-07-08 | 15.42 | 15.44 | 14.78 | 14.84 | 4.7M |
| 2024-07-05 | 15.52 | 15.68 | 15.22 | 15.42 | 4.9M |
| 2024-07-04 | 15.44 | 15.68 | 15.30 | 15.52 | 2.4M |
| 2024-07-03 | 15.32 | 15.62 | 15.12 | 15.42 | 3.7M |
| 2024-07-02 | 15.54 | 15.78 | 15.02 | 15.32 | 6.5M |
| 2024-06-28 | 15.50 | 15.96 | 15.44 | 15.54 | 8.2M |
| 2024-06-27 | 16.30 | 16.30 | 15.88 | 15.92 | 4.8M |
| 2024-06-26 | 16.16 | 16.34 | 15.74 | 16.04 | 5.4M |
| 2024-06-25 | 16.14 | 16.48 | 15.78 | 16.16 | 8.9M |
| 2024-06-24 | 15.46 | 16.06 | 15.28 | 15.96 | 9.7M |
| 2024-06-21 | 15.74 | 15.80 | 15.26 | 15.46 | 17.3M |
| 2024-06-20 | 16.24 | 16.34 | 15.74 | 15.88 | 7.1M |
| 2024-06-19 | 16.14 | 16.42 | 16.10 | 16.42 | 5.4M |
| 2024-06-18 | 16.50 | 16.66 | 16.14 | 16.26 | 6.4M |
| 2024-06-17 | 16.78 | 16.78 | 16.22 | 16.48 | 6.5M |
| 2024-06-14 | 16.84 | 17.08 | 16.56 | 16.72 | 20.1M |
| 2024-06-13 | 16.92 | 17.16 | 16.80 | 17.08 | 7.7M |
| 2024-06-12 | 17.30 | 17.50 | 16.82 | 16.92 | 7.6M |
| 2024-06-11 | 17.36 | 17.82 | 17.10 | 17.48 | 7.5M |
| 2024-06-07 | 17.58 | 17.66 | 17.40 | 17.56 | 13.1M |
| 2024-06-06 | 18.02 | 18.14 | 17.58 | 17.78 | 7.8M |
| 2024-06-05 | 17.94 | 18.10 | 17.78 | 17.86 | 4.1M |
| 2024-06-04 | 17.84 | 18.14 | 17.40 | 17.94 | 3.6M |
| 2024-06-03 | 18.26 | 18.38 | 17.84 | 17.84 | 6.4M |
| 2024-05-31 | 18.20 | 18.40 | 17.72 | 17.86 | 16.0M |
| 2024-05-30 | 17.54 | 18.10 | 17.54 | 17.90 | 11.4M |
| 2024-05-29 | 17.70 | 17.90 | 17.36 | 17.54 | 14.3M |
| 2024-05-28 | 18.06 | 18.44 | 17.74 | 17.86 | 11.0M |
| 2024-05-27 | 17.78 | 18.34 | 17.62 | 18.20 | 13.6M |
| 2024-05-24 | 17.90 | 18.16 | 17.56 | 17.60 | 13.8M |
| 2024-05-23 | 18.30 | 18.32 | 17.28 | 17.90 | 20.2M |
| 2024-05-22 | 20.90 | 20.90 | 18.28 | 18.48 | 36.8M |
| 2024-05-21 | 21.80 | 22.20 | 21.05 | 21.20 | 12.3M |
| 2024-05-20 | 21.65 | 22.25 | 21.60 | 21.80 | 7.3M |
| 2024-05-17 | 21.30 | 21.75 | 21.10 | 21.30 | 9.4M |
| 2024-05-16 | 22.20 | 22.50 | 21.10 | 21.30 | 14.1M |
| 2024-05-14 | 22.50 | 22.50 | 21.55 | 22.10 | 10.9M |
| 2024-05-13 | 20.75 | 22.35 | 20.75 | 22.30 | 10.2M |
| 2024-05-10 | 21.00 | 21.30 | 20.60 | 20.90 | 8.7M |
| 2024-05-09 | 21.15 | 21.25 | 20.70 | 21.00 | 6.3M |
| 2024-05-08 | 22.00 | 22.00 | 20.70 | 21.25 | 5.3M |
| 2024-05-07 | 21.85 | 22.10 | 21.60 | 21.65 | 5.5M |
| 2024-05-06 | 21.35 | 21.95 | 20.85 | 21.85 | 7.5M |
| 2024-05-03 | 22.00 | 22.00 | 20.60 | 21.10 | 6.7M |
| 2024-05-02 | 20.55 | 20.90 | 20.20 | 20.65 | 7.5M |
| 2024-04-30 | 20.65 | 21.00 | 20.55 | 20.75 | 8.5M |
| 2024-04-29 | 22.10 | 22.15 | 20.50 | 20.65 | 13.1M |
| 2024-04-26 | 21.60 | 22.30 | 21.55 | 22.20 | 5.1M |
| 2024-04-25 | 22.00 | 22.00 | 21.30 | 21.65 | 5.1M |
| 2024-04-24 | 22.00 | 22.30 | 21.40 | 21.75 | 8.3M |
| 2024-04-23 | 22.20 | 22.50 | 21.80 | 22.00 | 5.0M |
| 2024-04-22 | 22.25 | 22.35 | 21.20 | 21.80 | 5.5M |
| 2024-04-19 | 21.70 | 21.85 | 21.10 | 21.65 | 13.8M |
| 2024-04-18 | 21.90 | 22.25 | 21.80 | 21.90 | 7.5M |
| 2024-04-17 | 21.80 | 22.35 | 21.80 | 22.05 | 5.7M |
| 2024-04-16 | 22.25 | 22.45 | 21.80 | 22.10 | 10.8M |
| 2024-04-15 | 21.45 | 22.55 | 21.45 | 22.25 | 12.4M |
| 2024-04-12 | 21.50 | 22.15 | 21.35 | 22.10 | 11.6M |
| 2024-04-11 | 21.45 | 21.50 | 20.95 | 21.35 | 6.8M |
| 2024-04-10 | 21.35 | 21.60 | 20.85 | 21.45 | 6.0M |
| 2024-04-09 | 20.60 | 21.30 | 20.50 | 21.10 | 6.0M |
| 2024-04-08 | 20.80 | 21.15 | 20.40 | 20.55 | 7.1M |
| 2024-04-05 | 21.20 | 21.40 | 20.75 | 20.80 | 4.2M |
| 2024-04-03 | 21.05 | 21.35 | 20.75 | 21.10 | 7.8M |
| 2024-04-02 | 21.00 | 21.40 | 20.85 | 21.05 | 14.2M |
| 2024-03-28 | 20.00 | 20.95 | 19.90 | 20.65 | 15.0M |
| 2024-03-27 | 19.90 | 20.15 | 19.70 | 19.86 | 6.1M |
| 2024-03-26 | 19.92 | 20.05 | 19.64 | 19.88 | 8.8M |
| 2024-03-25 | 19.90 | 20.30 | 19.62 | 20.15 | 17.9M |
| 2024-03-22 | 19.96 | 19.96 | 19.52 | 19.84 | 12.7M |
| 2024-03-21 | 19.90 | 19.96 | 19.20 | 19.38 | 6.6M |
| 2024-03-20 | 18.66 | 19.78 | 18.14 | 19.48 | 12.0M |
| 2024-03-19 | 19.40 | 19.40 | 18.34 | 18.78 | 9.7M |
| 2024-03-18 | 19.58 | 19.58 | 18.72 | 19.20 | 10.9M |
| 2024-03-15 | 19.78 | 19.82 | 19.40 | 19.72 | 6.1M |
| 2024-03-14 | 19.66 | 19.88 | 19.52 | 19.88 | 8.1M |
| 2024-03-13 | 19.72 | 19.84 | 19.42 | 19.70 | 7.4M |
| 2024-03-12 | 19.84 | 19.88 | 19.20 | 19.72 | 7.0M |
| 2024-03-11 | 19.48 | 19.82 | 19.42 | 19.68 | 2.9M |
| 2024-03-08 | 19.12 | 19.60 | 19.12 | 19.46 | 4.4M |
| 2024-03-07 | 19.00 | 19.32 | 18.94 | 19.12 | 5.1M |
| 2024-03-06 | 19.34 | 19.52 | 18.94 | 19.16 | 5.7M |
| 2024-03-05 | 19.12 | 19.74 | 18.94 | 19.34 | 10.8M |
| 2024-03-04 | 19.52 | 19.66 | 18.68 | 19.58 | 34.0M |
| 2024-03-01 | 19.46 | 19.90 | 19.38 | 19.58 | 57.8M |
| 2024-02-29 | 18.90 | 19.94 | 18.88 | 19.76 | 15.0M |
| 2024-02-28 | 19.46 | 19.46 | 18.68 | 19.12 | 16.0M |
| 2024-02-27 | 19.56 | 19.80 | 18.96 | 19.60 | 13.2M |
| 2024-02-26 | 19.60 | 19.90 | 19.12 | 19.62 | 10.4M |
| 2024-02-23 | 18.76 | 19.66 | 18.44 | 19.60 | 14.0M |
| 2024-02-22 | 18.18 | 18.84 | 18.18 | 18.76 | 11.4M |
| 2024-02-21 | 17.70 | 18.32 | 17.70 | 18.18 | 8.8M |
| 2024-02-20 | 17.58 | 17.86 | 17.10 | 17.78 | 4.9M |
| 2024-02-19 | 18.12 | 18.12 | 17.44 | 17.58 | 9.4M |
| 2024-02-16 | 17.06 | 17.56 | 16.94 | 17.50 | 5.3M |
| 2024-02-15 | 16.70 | 17.20 | 16.66 | 17.10 | 4.9M |
| 2024-02-14 | 16.42 | 16.88 | 16.16 | 16.82 | 1.5M |
| 2024-02-09 | 16.00 | 16.46 | 15.98 | 16.32 | 0.7M |
| 2024-02-08 | 16.36 | 16.76 | 16.26 | 16.44 | 3.9M |
| 2024-02-07 | 16.60 | 16.90 | 16.26 | 16.36 | 5.1M |
| 2024-02-06 | 16.10 | 16.58 | 15.70 | 16.56 | 5.4M |
| 2024-02-05 | 15.66 | 15.96 | 15.50 | 15.70 | 2.2M |
| 2024-02-02 | 16.00 | 16.36 | 15.76 | 15.88 | 3.6M |
| 2024-02-01 | 15.60 | 16.24 | 15.52 | 15.76 | 4.5M |
| 2024-01-31 | 16.12 | 16.38 | 15.62 | 15.88 | 5.3M |
| 2024-01-30 | 16.52 | 16.74 | 15.96 | 16.18 | 6.4M |
| 2024-01-29 | 15.94 | 16.76 | 15.76 | 16.52 | 5.2M |
| 2024-01-26 | 16.22 | 16.38 | 15.92 | 16.06 | 4.1M |
| 2024-01-25 | 16.28 | 16.78 | 16.10 | 16.64 | 6.7M |
| 2024-01-24 | 15.68 | 16.28 | 15.50 | 16.16 | 5.9M |
| 2024-01-23 | 15.02 | 15.88 | 15.00 | 15.24 | 6.5M |
| 2024-01-22 | 15.58 | 15.62 | 14.72 | 15.06 | 4.7M |
| 2024-01-19 | 15.32 | 15.84 | 15.32 | 15.58 | 4.6M |
| 2024-01-18 | 15.48 | 15.92 | 15.46 | 15.72 | 5.3M |
| 2024-01-17 | 16.90 | 16.90 | 15.60 | 15.74 | 7.0M |
| 2024-01-16 | 16.26 | 16.98 | 16.26 | 16.58 | 4.5M |
| 2024-01-15 | 16.36 | 16.80 | 16.00 | 16.74 | 5.0M |
| 2024-01-12 | 15.76 | 16.78 | 15.76 | 16.36 | 9.5M |
| 2024-01-11 | 15.56 | 16.08 | 15.50 | 15.94 | 9.6M |
| 2024-01-10 | 15.00 | 15.74 | 14.78 | 15.64 | 8.1M |
| 2024-01-09 | 15.00 | 15.26 | 14.82 | 15.06 | 3.6M |
| 2024-01-08 | 14.98 | 15.44 | 14.86 | 15.00 | 5.0M |
| 2024-01-05 | 14.44 | 15.00 | 14.18 | 14.98 | 5.6M |
| 2024-01-04 | 14.50 | 14.50 | 14.04 | 14.34 | 3.4M |
| 2024-01-03 | 14.20 | 14.46 | 14.00 | 14.42 | 4.0M |
| 2024-01-02 | 14.38 | 14.50 | 14.00 | 14.14 | 1.5M |