33.07
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.84 | 24.00 | 22.65 | 22.66 | 32.7M |
| 2024-12-30 | 23.55 | 24.18 | 23.10 | 24.17 | 45.8M |
| 2024-12-27 | 23.76 | 24.05 | 22.90 | 23.10 | 37.6M |
| 2024-12-26 | 22.29 | 24.30 | 22.15 | 23.77 | 45.6M |
| 2024-12-25 | 22.68 | 23.11 | 21.72 | 22.28 | 28.7M |
| 2024-12-24 | 23.43 | 23.70 | 22.18 | 22.84 | 34.6M |
| 2024-12-23 | 24.26 | 25.50 | 23.12 | 23.21 | 46.8M |
| 2024-12-20 | 23.87 | 24.48 | 23.70 | 24.00 | 47.2M |
| 2024-12-19 | 22.49 | 24.96 | 22.41 | 24.10 | 60.6M |
| 2024-12-18 | 22.30 | 23.37 | 21.58 | 22.82 | 40.3M |
| 2024-12-17 | 22.57 | 23.59 | 22.24 | 22.72 | 35.5M |
| 2024-12-16 | 22.88 | 23.98 | 22.32 | 22.80 | 42.2M |
| 2024-12-13 | 22.35 | 24.00 | 22.20 | 22.87 | 54.9M |
| 2024-12-12 | 22.10 | 23.04 | 21.90 | 22.55 | 45.7M |
| 2024-12-11 | 20.99 | 22.30 | 20.96 | 22.19 | 36.1M |
| 2024-12-10 | 21.89 | 21.98 | 21.04 | 21.07 | 28.0M |
| 2024-12-09 | 21.74 | 21.87 | 20.83 | 21.04 | 22.8M |
| 2024-12-06 | 22.22 | 22.22 | 21.44 | 21.74 | 26.4M |
| 2024-12-05 | 21.51 | 22.44 | 21.34 | 22.05 | 35.7M |
| 2024-12-04 | 20.74 | 22.00 | 20.66 | 21.88 | 47.9M |
| 2024-12-03 | 20.40 | 20.82 | 20.25 | 20.52 | 20.8M |
| 2024-12-02 | 20.00 | 20.60 | 20.00 | 20.48 | 21.3M |
| 2024-11-29 | 19.82 | 20.50 | 19.65 | 20.08 | 24.0M |
| 2024-11-28 | 20.58 | 20.78 | 19.98 | 19.99 | 24.2M |
| 2024-11-27 | 20.01 | 20.75 | 19.42 | 20.72 | 27.4M |
| 2024-11-26 | 20.76 | 21.19 | 20.23 | 20.32 | 26.1M |
| 2024-11-25 | 21.20 | 21.65 | 20.40 | 20.90 | 26.5M |
| 2024-11-22 | 21.88 | 22.66 | 21.12 | 21.13 | 40.9M |
| 2024-11-21 | 21.43 | 23.50 | 21.37 | 22.28 | 53.3M |
| 2024-11-20 | 20.75 | 21.86 | 20.53 | 21.70 | 41.8M |
| 2024-11-19 | 20.11 | 20.95 | 19.72 | 20.94 | 38.0M |
| 2024-11-18 | 21.23 | 22.50 | 20.00 | 20.44 | 44.6M |
| 2024-11-15 | 21.22 | 22.65 | 21.18 | 21.31 | 50.7M |
| 2024-11-14 | 22.77 | 22.80 | 21.05 | 21.20 | 54.4M |
| 2024-11-13 | 23.00 | 23.79 | 22.20 | 22.80 | 74.8M |
| 2024-11-12 | 24.33 | 26.08 | 23.61 | 24.04 | 133.0M |
| 2024-11-11 | 22.26 | 24.00 | 21.79 | 24.00 | 127.3M |
| 2024-11-08 | 19.59 | 22.22 | 19.59 | 20.00 | 100.5M |
| 2024-11-07 | 17.56 | 18.56 | 17.45 | 18.52 | 31.4M |
| 2024-11-06 | 18.14 | 18.28 | 17.64 | 17.74 | 26.7M |
| 2024-11-05 | 17.32 | 18.19 | 17.25 | 18.13 | 29.7M |
| 2024-11-04 | 16.60 | 17.32 | 16.51 | 17.23 | 16.6M |
| 2024-11-01 | 18.11 | 18.11 | 16.67 | 16.76 | 34.5M |
| 2024-10-31 | 19.15 | 19.15 | 18.05 | 18.26 | 44.1M |
| 2024-10-30 | 17.99 | 18.96 | 17.89 | 18.62 | 47.9M |
| 2024-10-29 | 18.52 | 18.63 | 17.73 | 17.75 | 29.0M |
| 2024-10-28 | 17.56 | 18.30 | 17.20 | 18.25 | 31.6M |
| 2024-10-25 | 17.55 | 17.65 | 17.20 | 17.56 | 20.6M |
| 2024-10-24 | 17.35 | 17.77 | 17.09 | 17.54 | 16.5M |
| 2024-10-23 | 17.70 | 17.95 | 17.37 | 17.43 | 19.9M |
| 2024-10-22 | 18.00 | 18.14 | 17.42 | 17.75 | 30.6M |
| 2024-10-21 | 18.47 | 18.95 | 17.97 | 18.23 | 53.0M |
| 2024-10-18 | 17.30 | 18.48 | 17.24 | 18.28 | 47.8M |
| 2024-10-17 | 16.80 | 17.68 | 16.75 | 17.24 | 27.8M |
| 2024-10-16 | 16.58 | 17.06 | 16.50 | 16.69 | 18.7M |
| 2024-10-15 | 17.00 | 18.24 | 16.71 | 17.09 | 38.0M |
| 2024-10-14 | 15.79 | 17.11 | 15.33 | 17.03 | 28.3M |
| 2024-10-11 | 16.64 | 16.75 | 15.52 | 15.74 | 18.4M |
| 2024-10-10 | 17.21 | 17.77 | 16.75 | 16.80 | 23.9M |
| 2024-10-09 | 18.54 | 18.97 | 17.06 | 17.06 | 36.3M |
| 2024-10-08 | 20.00 | 20.00 | 17.43 | 19.42 | 55.2M |
| 2024-09-30 | 15.77 | 17.20 | 15.26 | 17.06 | 38.3M |
| 2024-09-27 | 14.07 | 14.95 | 14.05 | 14.77 | 24.6M |
| 2024-09-26 | 13.60 | 13.88 | 13.47 | 13.88 | 15.0M |
| 2024-09-25 | 13.50 | 13.88 | 13.43 | 13.53 | 15.0M |
| 2024-09-24 | 13.11 | 13.43 | 12.83 | 13.34 | 14.1M |
| 2024-09-23 | 13.20 | 13.32 | 12.81 | 13.02 | 9.8M |
| 2024-09-20 | 13.36 | 13.55 | 13.28 | 13.38 | 6.4M |
| 2024-09-19 | 13.00 | 13.50 | 12.91 | 13.36 | 8.5M |
| 2024-09-18 | 13.18 | 13.19 | 12.78 | 12.92 | 5.7M |
| 2024-09-13 | 13.39 | 13.43 | 12.97 | 13.14 | 7.3M |
| 2024-09-12 | 13.50 | 13.70 | 13.30 | 13.38 | 6.7M |
| 2024-09-11 | 13.55 | 13.60 | 13.31 | 13.36 | 6.4M |
| 2024-09-10 | 13.46 | 13.69 | 12.96 | 13.55 | 11.2M |
| 2024-09-09 | 13.93 | 14.12 | 13.37 | 13.45 | 11.3M |
| 2024-09-06 | 14.05 | 14.20 | 13.70 | 13.74 | 13.2M |
| 2024-09-05 | 13.99 | 14.69 | 13.96 | 14.21 | 16.1M |
| 2024-09-04 | 14.70 | 14.98 | 14.35 | 14.37 | 22.6M |
| 2024-09-03 | 14.32 | 14.51 | 14.06 | 14.35 | 16.0M |
| 2024-09-02 | 14.80 | 14.90 | 14.29 | 14.46 | 20.1M |
| 2024-08-30 | 14.00 | 15.14 | 13.91 | 14.78 | 33.7M |
| 2024-08-29 | 14.30 | 14.30 | 13.20 | 13.90 | 29.7M |
| 2024-08-28 | 14.23 | 14.60 | 13.91 | 14.44 | 16.5M |
| 2024-08-27 | 14.35 | 14.40 | 13.89 | 14.15 | 13.0M |
| 2024-08-26 | 13.46 | 14.66 | 13.46 | 14.30 | 20.2M |
| 2024-08-23 | 13.19 | 13.66 | 13.04 | 13.50 | 8.5M |
| 2024-08-22 | 13.34 | 13.56 | 13.15 | 13.16 | 6.2M |
| 2024-08-21 | 13.40 | 13.79 | 13.38 | 13.42 | 7.2M |
| 2024-08-20 | 13.69 | 14.14 | 13.48 | 13.57 | 11.6M |
| 2024-08-19 | 14.10 | 14.10 | 13.53 | 13.55 | 12.0M |
| 2024-08-16 | 13.99 | 14.40 | 13.85 | 14.20 | 17.2M |
| 2024-08-15 | 13.45 | 14.03 | 13.27 | 13.88 | 16.5M |
| 2024-08-14 | 13.36 | 13.40 | 13.18 | 13.32 | 4.2M |
| 2024-08-13 | 13.02 | 13.27 | 13.00 | 13.25 | 4.4M |
| 2024-08-12 | 13.23 | 13.38 | 13.01 | 13.04 | 6.2M |
| 2024-08-09 | 13.18 | 13.45 | 13.10 | 13.22 | 6.0M |
| 2024-08-08 | 13.11 | 13.29 | 12.86 | 13.07 | 5.7M |
| 2024-08-07 | 13.22 | 13.61 | 13.18 | 13.27 | 6.7M |
| 2024-08-06 | 13.29 | 13.59 | 13.05 | 13.21 | 5.9M |
| 2024-08-05 | 13.65 | 13.98 | 13.09 | 13.10 | 10.0M |
| 2024-08-02 | 14.10 | 14.28 | 13.74 | 13.81 | 8.5M |
| 2024-08-01 | 14.45 | 14.57 | 14.27 | 14.36 | 7.2M |
| 2024-07-31 | 13.91 | 14.39 | 13.89 | 14.36 | 8.9M |
| 2024-07-30 | 13.98 | 14.15 | 13.77 | 13.94 | 4.2M |
| 2024-07-29 | 13.95 | 14.08 | 13.80 | 13.95 | 4.3M |
| 2024-07-26 | 13.80 | 14.09 | 13.72 | 13.99 | 5.5M |
| 2024-07-25 | 13.81 | 14.04 | 13.58 | 13.75 | 7.0M |
| 2024-07-24 | 14.32 | 14.56 | 13.98 | 13.98 | 7.3M |
| 2024-07-23 | 14.90 | 14.90 | 14.38 | 14.38 | 9.0M |
| 2024-07-22 | 14.83 | 15.26 | 14.68 | 15.01 | 9.0M |
| 2024-07-19 | 14.66 | 15.10 | 14.51 | 14.81 | 8.3M |
| 2024-07-18 | 14.88 | 14.99 | 14.28 | 14.71 | 10.6M |
| 2024-07-17 | 15.23 | 15.60 | 15.00 | 15.00 | 10.7M |
| 2024-07-16 | 14.88 | 15.45 | 14.71 | 15.35 | 10.6M |
| 2024-07-15 | 15.31 | 15.46 | 14.92 | 14.96 | 6.9M |
| 2024-07-12 | 15.18 | 15.49 | 15.04 | 15.44 | 8.0M |
| 2024-07-11 | 15.36 | 15.52 | 15.12 | 15.33 | 11.1M |
| 2024-07-10 | 14.80 | 15.25 | 14.73 | 15.07 | 10.0M |
| 2024-07-09 | 14.17 | 14.88 | 14.15 | 14.83 | 9.8M |
| 2024-07-08 | 14.58 | 14.70 | 14.22 | 14.32 | 7.4M |
| 2024-07-05 | 14.59 | 14.90 | 14.50 | 14.75 | 8.2M |
| 2024-07-04 | 14.95 | 15.04 | 14.48 | 14.51 | 9.5M |
| 2024-07-03 | 14.91 | 14.91 | 14.44 | 14.58 | 6.1M |
| 2024-07-02 | 14.95 | 15.17 | 14.80 | 14.92 | 5.6M |
| 2024-07-01 | 15.02 | 15.19 | 14.67 | 15.06 | 7.1M |
| 2024-06-28 | 14.68 | 15.43 | 14.60 | 15.02 | 10.1M |
| 2024-06-27 | 15.10 | 15.28 | 14.70 | 14.71 | 8.1M |
| 2024-06-26 | 14.23 | 15.34 | 14.12 | 15.29 | 11.3M |
| 2024-06-25 | 14.78 | 14.81 | 13.99 | 14.17 | 9.3M |
| 2024-06-24 | 15.27 | 15.54 | 14.74 | 14.78 | 7.8M |
| 2024-06-21 | 15.35 | 15.52 | 15.12 | 15.42 | 6.3M |
| 2024-06-20 | 16.15 | 16.16 | 15.48 | 15.50 | 8.7M |
| 2024-06-19 | 16.28 | 16.40 | 16.07 | 16.16 | 8.1M |
| 2024-06-18 | 15.94 | 16.34 | 15.86 | 16.27 | 11.7M |
| 2024-06-17 | 15.50 | 16.07 | 15.43 | 15.95 | 12.1M |
| 2024-06-14 | 15.88 | 15.98 | 15.54 | 15.75 | 14.1M |
| 2024-06-13 | 15.43 | 15.69 | 15.40 | 15.44 | 7.6M |
| 2024-06-12 | 15.37 | 15.64 | 15.20 | 15.42 | 6.5M |
| 2024-06-11 | 14.73 | 15.44 | 14.53 | 15.38 | 7.7M |
| 2024-06-07 | 14.84 | 15.17 | 14.64 | 14.88 | 8.1M |
| 2024-06-06 | 15.18 | 15.50 | 14.71 | 14.74 | 11.6M |
| 2024-06-05 | 15.20 | 15.70 | 15.06 | 15.10 | 10.9M |
| 2024-06-04 | 15.85 | 15.89 | 15.17 | 15.24 | 13.7M |
| 2024-06-03 | 15.99 | 16.15 | 15.75 | 15.95 | 7.5M |
| 2024-05-31 | 15.95 | 16.42 | 15.91 | 16.07 | 9.9M |
| 2024-05-30 | 15.83 | 16.04 | 15.60 | 15.96 | 5.2M |
| 2024-05-29 | 15.97 | 16.16 | 15.78 | 15.90 | 6.4M |
| 2024-05-28 | 16.26 | 16.38 | 15.94 | 16.01 | 7.3M |
| 2024-05-27 | 16.08 | 16.28 | 15.70 | 16.26 | 8.5M |
| 2024-05-24 | 16.73 | 16.77 | 16.07 | 16.07 | 8.4M |
| 2024-05-23 | 17.00 | 17.05 | 16.48 | 16.66 | 10.1M |
| 2024-05-22 | 16.70 | 17.06 | 16.61 | 16.83 | 7.8M |
| 2024-05-21 | 16.94 | 17.09 | 16.68 | 16.74 | 7.2M |
| 2024-05-20 | 16.95 | 17.28 | 16.53 | 16.97 | 15.2M |
| 2024-05-17 | 16.75 | 16.96 | 16.43 | 16.93 | 9.8M |
| 2024-05-16 | 16.89 | 16.97 | 16.55 | 16.58 | 10.4M |
| 2024-05-15 | 16.91 | 16.92 | 16.38 | 16.46 | 9.8M |
| 2024-05-14 | 16.90 | 17.26 | 16.83 | 17.04 | 9.0M |
| 2024-05-13 | 17.00 | 17.34 | 16.66 | 16.75 | 10.0M |
| 2024-05-10 | 17.79 | 17.79 | 17.13 | 17.17 | 14.7M |
| 2024-05-09 | 18.00 | 18.00 | 17.48 | 17.86 | 23.0M |
| 2024-05-08 | 18.98 | 19.11 | 18.12 | 18.21 | 33.2M |
| 2024-05-07 | 17.87 | 18.60 | 17.81 | 17.98 | 21.4M |
| 2024-05-06 | 18.00 | 18.06 | 17.59 | 17.78 | 11.1M |
| 2024-04-30 | 17.88 | 18.06 | 17.43 | 17.61 | 12.8M |
| 2024-04-29 | 17.75 | 18.26 | 17.75 | 18.00 | 17.8M |
| 2024-04-26 | 17.35 | 17.94 | 17.21 | 17.56 | 17.9M |
| 2024-04-25 | 17.10 | 17.28 | 16.94 | 16.94 | 9.7M |
| 2024-04-24 | 16.68 | 17.43 | 16.52 | 17.30 | 13.9M |
| 2024-04-23 | 16.45 | 16.94 | 16.20 | 16.70 | 11.3M |
| 2024-04-22 | 15.74 | 16.58 | 15.24 | 16.38 | 14.2M |
| 2024-04-19 | 17.01 | 17.14 | 16.21 | 16.28 | 15.5M |
| 2024-04-18 | 17.42 | 17.76 | 16.91 | 17.14 | 16.0M |
| 2024-04-17 | 16.50 | 17.57 | 16.50 | 17.46 | 17.2M |
| 2024-04-16 | 18.00 | 18.07 | 16.20 | 16.26 | 27.5M |
| 2024-04-15 | 18.15 | 18.79 | 17.15 | 18.70 | 21.7M |
| 2024-04-12 | 18.10 | 18.93 | 17.89 | 18.40 | 20.5M |
| 2024-04-11 | 17.35 | 18.16 | 17.35 | 17.74 | 11.6M |
| 2024-04-10 | 18.02 | 18.33 | 17.48 | 17.58 | 12.5M |
| 2024-04-09 | 18.12 | 18.29 | 17.76 | 18.16 | 10.5M |
| 2024-04-08 | 18.30 | 18.99 | 18.15 | 18.34 | 16.6M |
| 2024-04-03 | 18.47 | 18.59 | 17.41 | 18.09 | 20.8M |
| 2024-04-02 | 19.11 | 19.25 | 18.40 | 18.55 | 17.8M |
| 2024-04-01 | 19.30 | 19.51 | 19.00 | 19.22 | 17.7M |
| 2024-03-29 | 19.20 | 19.52 | 18.45 | 19.37 | 27.3M |
| 2024-03-28 | 17.89 | 19.78 | 17.80 | 19.48 | 35.0M |
| 2024-03-27 | 19.00 | 19.18 | 17.86 | 18.01 | 26.6M |
| 2024-03-26 | 19.80 | 20.58 | 18.65 | 18.77 | 41.3M |
| 2024-03-25 | 20.40 | 21.35 | 19.80 | 20.17 | 58.2M |
| 2024-03-22 | 18.60 | 19.91 | 18.51 | 19.72 | 43.1M |
| 2024-03-21 | 19.00 | 19.43 | 18.68 | 18.70 | 18.5M |
| 2024-03-20 | 18.53 | 19.50 | 18.50 | 18.81 | 17.9M |
| 2024-03-19 | 18.78 | 19.09 | 18.60 | 18.64 | 17.0M |
| 2024-03-18 | 18.50 | 18.95 | 18.38 | 18.89 | 20.6M |
| 2024-03-15 | 18.56 | 18.71 | 18.09 | 18.67 | 16.4M |
| 2024-03-14 | 18.72 | 19.08 | 18.19 | 18.46 | 30.5M |
| 2024-03-13 | 18.51 | 20.11 | 18.51 | 19.25 | 50.6M |
| 2024-03-12 | 18.41 | 19.00 | 18.17 | 18.35 | 22.9M |
| 2024-03-11 | 17.69 | 18.53 | 17.69 | 18.47 | 23.1M |
| 2024-03-08 | 17.76 | 18.40 | 17.45 | 18.14 | 22.4M |
| 2024-03-07 | 19.00 | 19.20 | 17.72 | 18.09 | 30.1M |
| 2024-03-06 | 18.00 | 18.37 | 17.69 | 18.11 | 26.8M |
| 2024-03-05 | 18.88 | 19.65 | 18.30 | 18.44 | 44.7M |
| 2024-03-04 | 18.34 | 19.05 | 17.92 | 18.70 | 32.9M |
| 2024-03-01 | 17.47 | 18.53 | 17.47 | 17.99 | 26.2M |
| 2024-02-29 | 16.51 | 17.74 | 16.40 | 17.58 | 22.9M |
| 2024-02-28 | 18.19 | 18.48 | 16.58 | 16.66 | 35.4M |
| 2024-02-27 | 16.65 | 17.71 | 16.58 | 17.66 | 27.3M |
| 2024-02-26 | 16.71 | 17.26 | 16.55 | 16.79 | 22.9M |
| 2024-02-23 | 16.70 | 17.32 | 16.00 | 17.07 | 32.8M |
| 2024-02-22 | 16.00 | 16.66 | 15.70 | 16.53 | 35.2M |
| 2024-02-21 | 15.00 | 15.89 | 14.88 | 15.35 | 27.7M |
| 2024-02-20 | 15.00 | 16.16 | 14.61 | 15.50 | 38.9M |
| 2024-02-19 | 14.60 | 15.34 | 14.17 | 15.11 | 34.7M |
| 2024-02-08 | 12.62 | 13.43 | 12.21 | 13.20 | 29.6M |
| 2024-02-07 | 12.35 | 14.17 | 12.15 | 12.59 | 27.8M |
| 2024-02-06 | 11.71 | 12.69 | 10.98 | 12.27 | 17.9M |
| 2024-02-05 | 12.88 | 12.97 | 11.50 | 11.72 | 20.8M |
| 2024-02-02 | 13.92 | 14.08 | 12.40 | 13.14 | 16.1M |
| 2024-02-01 | 13.96 | 14.24 | 13.50 | 13.77 | 12.4M |
| 2024-01-31 | 14.66 | 15.35 | 13.90 | 13.97 | 19.5M |
| 2024-01-30 | 15.01 | 15.29 | 14.50 | 14.50 | 10.1M |
| 2024-01-29 | 15.87 | 16.11 | 15.02 | 15.04 | 10.0M |
| 2024-01-26 | 16.25 | 16.34 | 15.78 | 15.86 | 9.6M |
| 2024-01-25 | 15.68 | 16.31 | 15.47 | 16.30 | 13.0M |
| 2024-01-24 | 15.88 | 15.90 | 15.00 | 15.54 | 10.2M |
| 2024-01-23 | 15.41 | 15.88 | 15.30 | 15.74 | 9.9M |
| 2024-01-22 | 16.60 | 16.88 | 15.30 | 15.41 | 11.1M |
| 2024-01-19 | 16.50 | 16.96 | 16.45 | 16.58 | 10.7M |
| 2024-01-18 | 16.41 | 16.68 | 16.01 | 16.62 | 11.3M |
| 2024-01-17 | 17.03 | 17.18 | 16.56 | 16.60 | 7.6M |
| 2024-01-16 | 17.35 | 17.38 | 16.80 | 17.14 | 9.4M |
| 2024-01-15 | 17.30 | 17.63 | 17.18 | 17.41 | 7.2M |
| 2024-01-12 | 17.70 | 17.78 | 17.31 | 17.33 | 6.7M |
| 2024-01-11 | 17.22 | 17.95 | 17.22 | 17.86 | 9.6M |
| 2024-01-10 | 17.64 | 17.74 | 17.26 | 17.26 | 7.1M |
| 2024-01-09 | 17.88 | 18.18 | 17.55 | 17.70 | 7.2M |
| 2024-01-08 | 17.95 | 18.26 | 17.75 | 17.78 | 7.0M |
| 2024-01-05 | 18.65 | 18.66 | 17.96 | 18.07 | 9.3M |
| 2024-01-04 | 18.74 | 18.85 | 18.20 | 18.60 | 10.1M |
| 2024-01-03 | 18.88 | 18.94 | 18.18 | 18.51 | 14.3M |
| 2024-01-02 | 19.31 | 19.70 | 18.97 | 18.97 | 11.0M |