33.23
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 20.61 | 20.80 | 19.81 | 19.89 | 0.8M |
| 2024-12-30 | 21.16 | 21.16 | 20.58 | 20.64 | 1.2M |
| 2024-12-27 | 21.66 | 21.66 | 21.07 | 21.16 | 0.9M |
| 2024-12-26 | 21.66 | 21.80 | 21.12 | 21.66 | 0.8M |
| 2024-12-25 | 21.80 | 22.15 | 21.22 | 21.47 | 1.0M |
| 2024-12-24 | 22.16 | 22.72 | 21.52 | 22.05 | 1.4M |
| 2024-12-23 | 22.93 | 23.18 | 21.70 | 21.75 | 1.8M |
| 2024-12-20 | 21.30 | 23.12 | 21.30 | 22.86 | 2.4M |
| 2024-12-19 | 21.50 | 21.59 | 21.02 | 21.48 | 0.9M |
| 2024-12-18 | 21.53 | 21.90 | 21.07 | 21.39 | 1.4M |
| 2024-12-17 | 22.98 | 22.98 | 21.44 | 21.53 | 2.4M |
| 2024-12-16 | 23.69 | 23.95 | 22.32 | 22.52 | 2.5M |
| 2024-12-13 | 24.11 | 24.39 | 23.55 | 23.69 | 1.7M |
| 2024-12-12 | 23.77 | 24.26 | 23.42 | 24.20 | 1.8M |
| 2024-12-11 | 23.62 | 23.79 | 23.40 | 23.68 | 1.4M |
| 2024-12-10 | 24.08 | 24.27 | 23.54 | 23.62 | 1.9M |
| 2024-12-09 | 23.94 | 24.26 | 23.35 | 23.60 | 1.6M |
| 2024-12-06 | 23.44 | 24.27 | 23.10 | 23.70 | 1.9M |
| 2024-12-05 | 23.11 | 23.88 | 23.02 | 23.44 | 1.8M |
| 2024-12-04 | 23.29 | 23.55 | 22.85 | 23.08 | 1.8M |
| 2024-12-03 | 23.82 | 24.16 | 23.00 | 23.29 | 2.7M |
| 2024-12-02 | 21.62 | 23.90 | 21.50 | 23.57 | 5.5M |
| 2024-11-29 | 21.02 | 22.09 | 20.62 | 21.62 | 1.9M |
| 2024-11-28 | 20.32 | 22.27 | 20.17 | 21.20 | 2.3M |
| 2024-11-27 | 20.09 | 20.46 | 19.79 | 20.32 | 1.1M |
| 2024-11-26 | 19.98 | 20.85 | 19.54 | 20.24 | 1.7M |
| 2024-11-25 | 20.55 | 20.55 | 18.65 | 19.97 | 3.0M |
| 2024-11-22 | 22.16 | 22.16 | 20.38 | 20.55 | 2.2M |
| 2024-11-21 | 22.24 | 22.66 | 22.00 | 22.16 | 1.1M |
| 2024-11-20 | 22.00 | 22.49 | 21.90 | 22.38 | 1.3M |
| 2024-11-19 | 21.08 | 22.24 | 20.90 | 22.24 | 1.1M |
| 2024-11-18 | 21.79 | 22.02 | 20.90 | 21.07 | 1.2M |
| 2024-11-15 | 22.60 | 22.94 | 21.80 | 21.84 | 2.1M |
| 2024-11-14 | 23.56 | 23.75 | 22.99 | 23.08 | 1.8M |
| 2024-11-13 | 23.10 | 23.85 | 22.81 | 23.57 | 2.5M |
| 2024-11-12 | 22.92 | 23.38 | 22.68 | 23.09 | 2.3M |
| 2024-11-11 | 22.22 | 23.23 | 22.19 | 22.91 | 2.6M |
| 2024-11-08 | 22.30 | 22.52 | 22.00 | 22.22 | 1.6M |
| 2024-11-07 | 22.22 | 22.64 | 21.80 | 22.30 | 2.0M |
| 2024-11-06 | 22.42 | 22.57 | 21.74 | 22.09 | 2.2M |
| 2024-11-05 | 21.35 | 22.50 | 21.31 | 22.42 | 3.4M |
| 2024-11-04 | 20.86 | 21.36 | 20.55 | 21.31 | 1.5M |
| 2024-11-01 | 22.30 | 22.30 | 20.44 | 20.72 | 3.5M |
| 2024-10-31 | 21.14 | 22.98 | 21.14 | 22.35 | 5.2M |
| 2024-10-30 | 21.04 | 21.25 | 20.30 | 20.93 | 3.0M |
| 2024-10-29 | 22.05 | 22.39 | 21.35 | 21.44 | 4.4M |
| 2024-10-28 | 23.57 | 23.57 | 22.06 | 22.45 | 6.3M |
| 2024-10-25 | 22.28 | 24.18 | 21.38 | 23.05 | 10.4M |
| 2024-10-24 | 18.00 | 21.84 | 17.74 | 21.84 | 6.1M |
| 2024-10-23 | 18.28 | 18.53 | 17.88 | 18.20 | 1.6M |
| 2024-10-22 | 18.37 | 18.68 | 18.00 | 18.28 | 1.2M |
| 2024-10-21 | 18.70 | 18.75 | 18.10 | 18.37 | 1.0M |
| 2024-10-18 | 17.72 | 18.75 | 17.64 | 18.33 | 0.9M |
| 2024-10-17 | 17.94 | 18.25 | 17.67 | 17.75 | 0.7M |
| 2024-10-16 | 17.56 | 18.15 | 17.56 | 17.92 | 0.7M |
| 2024-10-15 | 18.14 | 18.55 | 17.91 | 17.94 | 1.0M |
| 2024-10-14 | 18.74 | 18.74 | 17.52 | 18.24 | 1.0M |
| 2024-10-11 | 18.28 | 18.83 | 17.21 | 17.50 | 1.0M |
| 2024-10-10 | 18.32 | 18.86 | 18.10 | 18.28 | 1.2M |
| 2024-10-09 | 20.20 | 20.20 | 18.06 | 18.32 | 2.0M |
| 2024-10-08 | 22.80 | 22.80 | 18.98 | 20.45 | 2.9M |
| 2024-09-30 | 17.36 | 19.48 | 17.00 | 19.10 | 2.7M |
| 2024-09-27 | 16.17 | 17.16 | 16.12 | 16.80 | 1.1M |
| 2024-09-26 | 15.64 | 16.10 | 15.62 | 16.01 | 0.5M |
| 2024-09-25 | 15.69 | 15.98 | 15.57 | 15.78 | 0.7M |
| 2024-09-24 | 15.00 | 15.55 | 15.00 | 15.53 | 0.4M |
| 2024-09-23 | 15.26 | 15.36 | 14.91 | 15.04 | 0.4M |
| 2024-09-20 | 15.36 | 15.37 | 15.04 | 15.26 | 0.2M |
| 2024-09-19 | 15.19 | 15.37 | 14.93 | 15.28 | 0.3M |
| 2024-09-18 | 14.89 | 15.36 | 14.70 | 15.11 | 0.4M |
| 2024-09-13 | 15.89 | 15.89 | 14.94 | 14.94 | 0.6M |
| 2024-09-12 | 16.47 | 16.47 | 15.62 | 15.84 | 0.6M |
| 2024-09-11 | 15.57 | 15.80 | 15.43 | 15.62 | 0.1M |
| 2024-09-10 | 15.65 | 15.74 | 15.27 | 15.72 | 0.3M |
| 2024-09-09 | 15.73 | 15.89 | 15.50 | 15.69 | 0.3M |
| 2024-09-06 | 15.96 | 16.15 | 15.73 | 15.73 | 0.3M |
| 2024-09-05 | 16.03 | 16.08 | 15.84 | 15.95 | 0.3M |
| 2024-09-04 | 16.08 | 16.18 | 15.76 | 15.93 | 0.5M |
| 2024-09-03 | 16.15 | 16.18 | 15.85 | 16.08 | 0.6M |
| 2024-09-02 | 15.74 | 15.95 | 15.68 | 15.95 | 0.6M |
| 2024-08-30 | 15.56 | 15.97 | 15.56 | 15.78 | 0.9M |
| 2024-08-29 | 15.53 | 15.84 | 15.43 | 15.68 | 0.5M |
| 2024-08-28 | 15.73 | 15.96 | 15.43 | 15.53 | 0.7M |
| 2024-08-27 | 15.51 | 15.90 | 15.38 | 15.62 | 0.5M |
| 2024-08-26 | 15.32 | 15.60 | 14.84 | 15.59 | 1.0M |
| 2024-08-23 | 15.73 | 15.73 | 14.72 | 14.97 | 0.6M |
| 2024-08-22 | 15.00 | 15.08 | 14.66 | 14.69 | 0.3M |
| 2024-08-21 | 14.81 | 15.13 | 14.78 | 15.00 | 0.3M |
| 2024-08-20 | 15.14 | 15.30 | 14.85 | 14.94 | 0.3M |
| 2024-08-19 | 15.17 | 15.32 | 14.83 | 15.18 | 0.3M |
| 2024-08-16 | 15.06 | 15.24 | 15.03 | 15.15 | 0.2M |
| 2024-08-15 | 15.08 | 15.24 | 14.90 | 15.17 | 0.3M |
| 2024-08-14 | 15.27 | 15.28 | 15.00 | 15.08 | 0.3M |
| 2024-08-13 | 15.02 | 15.21 | 14.83 | 15.21 | 0.3M |
| 2024-08-12 | 14.96 | 15.11 | 14.71 | 15.01 | 0.3M |
| 2024-08-09 | 15.11 | 15.32 | 14.96 | 14.96 | 0.3M |
| 2024-08-08 | 15.22 | 15.37 | 14.93 | 15.03 | 0.5M |
| 2024-08-07 | 15.48 | 15.60 | 15.30 | 15.41 | 0.5M |
| 2024-08-06 | 15.27 | 15.73 | 15.27 | 15.45 | 0.4M |
| 2024-08-05 | 15.50 | 15.81 | 15.18 | 15.27 | 0.7M |
| 2024-08-02 | 15.85 | 16.25 | 15.60 | 15.69 | 1.0M |
| 2024-08-01 | 16.44 | 16.71 | 16.04 | 16.15 | 1.5M |
| 2024-07-31 | 18.18 | 18.18 | 15.85 | 16.73 | 3.5M |
| 2024-07-30 | 16.25 | 17.43 | 16.18 | 17.39 | 2.5M |
| 2024-07-29 | 15.75 | 16.59 | 15.44 | 16.50 | 1.4M |
| 2024-07-26 | 14.95 | 15.88 | 14.95 | 15.71 | 1.0M |
| 2024-07-25 | 14.90 | 15.33 | 14.88 | 15.00 | 0.4M |
| 2024-07-24 | 14.90 | 15.29 | 14.48 | 15.09 | 0.5M |
| 2024-07-23 | 15.36 | 15.44 | 14.88 | 14.90 | 0.5M |
| 2024-07-22 | 14.85 | 15.68 | 14.69 | 15.31 | 0.8M |
| 2024-07-19 | 14.69 | 14.92 | 14.66 | 14.78 | 0.2M |
| 2024-07-18 | 14.51 | 14.83 | 14.35 | 14.76 | 0.3M |
| 2024-07-17 | 14.68 | 14.87 | 14.61 | 14.63 | 0.2M |
| 2024-07-16 | 14.70 | 14.96 | 14.53 | 14.70 | 0.2M |
| 2024-07-15 | 15.27 | 15.27 | 14.75 | 14.76 | 0.3M |
| 2024-07-12 | 15.35 | 15.43 | 15.15 | 15.23 | 0.5M |
| 2024-07-11 | 15.18 | 15.55 | 15.15 | 15.35 | 0.4M |
| 2024-07-10 | 15.25 | 15.50 | 14.95 | 15.08 | 0.2M |
| 2024-07-09 | 14.70 | 15.34 | 14.50 | 15.28 | 0.6M |
| 2024-07-08 | 15.26 | 15.26 | 14.64 | 14.69 | 0.3M |
| 2024-07-05 | 14.73 | 15.38 | 14.58 | 15.25 | 0.4M |
| 2024-07-04 | 15.13 | 15.24 | 14.73 | 14.81 | 0.3M |
| 2024-07-03 | 15.28 | 15.28 | 14.81 | 15.03 | 0.3M |
| 2024-07-02 | 15.47 | 15.47 | 15.06 | 15.29 | 0.3M |
| 2024-07-01 | 15.59 | 15.65 | 15.16 | 15.36 | 0.3M |
| 2024-06-28 | 15.60 | 15.76 | 15.34 | 15.54 | 0.3M |
| 2024-06-27 | 15.85 | 16.14 | 15.60 | 15.60 | 0.5M |
| 2024-06-26 | 15.57 | 16.07 | 15.15 | 15.85 | 0.7M |
| 2024-06-25 | 14.75 | 15.97 | 14.60 | 15.71 | 1.2M |
| 2024-06-24 | 14.17 | 15.21 | 14.17 | 14.73 | 0.4M |
| 2024-06-21 | 15.23 | 15.53 | 15.11 | 15.38 | 0.2M |
| 2024-06-20 | 15.63 | 15.95 | 15.35 | 15.44 | 0.4M |
| 2024-06-19 | 15.85 | 16.12 | 15.75 | 15.80 | 0.4M |
| 2024-06-18 | 15.63 | 15.97 | 15.62 | 15.90 | 0.5M |
| 2024-06-17 | 16.43 | 16.47 | 15.60 | 15.74 | 0.6M |
| 2024-06-14 | 16.35 | 16.82 | 16.26 | 16.43 | 0.3M |
| 2024-06-13 | 16.68 | 16.91 | 16.59 | 16.68 | 0.3M |
| 2024-06-12 | 16.68 | 16.69 | 16.40 | 16.60 | 0.2M |
| 2024-06-11 | 16.00 | 16.48 | 15.70 | 16.44 | 0.4M |
| 2024-06-07 | 15.97 | 16.48 | 15.93 | 16.11 | 0.4M |
| 2024-06-06 | 16.41 | 16.41 | 15.30 | 15.61 | 0.5M |
| 2024-06-05 | 16.71 | 16.78 | 16.18 | 16.28 | 0.3M |
| 2024-06-04 | 17.00 | 17.04 | 16.04 | 16.71 | 0.5M |
| 2024-06-03 | 17.68 | 17.89 | 16.93 | 17.05 | 0.6M |
| 2024-05-31 | 17.70 | 17.96 | 17.54 | 17.88 | 0.3M |
| 2024-05-30 | 17.70 | 17.79 | 17.30 | 17.70 | 0.4M |
| 2024-05-29 | 17.72 | 18.00 | 17.46 | 17.66 | 0.8M |
| 2024-05-28 | 17.51 | 18.09 | 17.33 | 17.71 | 0.6M |
| 2024-05-27 | 17.78 | 17.81 | 17.00 | 17.53 | 0.3M |
| 2024-05-24 | 17.57 | 17.65 | 17.16 | 17.50 | 0.5M |
| 2024-05-23 | 17.73 | 17.90 | 17.32 | 17.32 | 0.4M |
| 2024-05-22 | 17.69 | 17.85 | 17.48 | 17.84 | 0.4M |
| 2024-05-21 | 18.19 | 18.19 | 17.60 | 17.68 | 0.6M |
| 2024-05-20 | 17.98 | 18.42 | 17.78 | 17.99 | 0.7M |
| 2024-05-17 | 18.40 | 18.40 | 17.80 | 17.91 | 1.1M |
| 2024-05-16 | 18.78 | 18.80 | 18.24 | 18.45 | 1.7M |
| 2024-05-15 | 17.89 | 19.00 | 17.70 | 18.95 | 2.6M |
| 2024-05-14 | 18.10 | 18.15 | 17.80 | 17.87 | 0.4M |
| 2024-05-13 | 18.18 | 18.18 | 17.58 | 18.00 | 0.5M |
| 2024-05-10 | 18.19 | 18.20 | 17.95 | 18.06 | 0.5M |
| 2024-05-09 | 17.92 | 18.27 | 17.91 | 18.14 | 0.5M |
| 2024-05-08 | 18.68 | 18.93 | 18.06 | 18.07 | 0.7M |
| 2024-05-07 | 18.21 | 18.44 | 18.05 | 18.24 | 0.6M |
| 2024-05-06 | 18.49 | 18.69 | 18.00 | 18.21 | 1.4M |
| 2024-04-30 | 17.54 | 18.67 | 17.54 | 18.50 | 1.3M |
| 2024-04-29 | 17.14 | 17.75 | 17.14 | 17.72 | 0.5M |
| 2024-04-26 | 17.17 | 17.50 | 16.79 | 17.27 | 0.7M |
| 2024-04-25 | 17.04 | 18.18 | 16.72 | 17.36 | 0.8M |
| 2024-04-24 | 16.41 | 16.98 | 16.40 | 16.94 | 0.4M |
| 2024-04-23 | 15.84 | 16.45 | 15.83 | 16.42 | 0.3M |
| 2024-04-22 | 16.45 | 16.45 | 15.79 | 16.06 | 0.4M |
| 2024-04-19 | 16.46 | 16.75 | 16.21 | 16.48 | 0.4M |
| 2024-04-18 | 16.81 | 16.88 | 16.38 | 16.44 | 0.6M |
| 2024-04-17 | 15.25 | 17.12 | 15.25 | 16.82 | 1.1M |
| 2024-04-16 | 16.39 | 16.69 | 14.67 | 15.11 | 1.1M |
| 2024-04-15 | 17.48 | 17.65 | 16.26 | 16.40 | 0.7M |
| 2024-04-12 | 17.33 | 18.08 | 17.33 | 17.60 | 0.4M |
| 2024-04-11 | 17.33 | 17.99 | 16.89 | 17.73 | 0.4M |
| 2024-04-10 | 18.04 | 18.11 | 17.38 | 17.62 | 0.6M |
| 2024-04-09 | 18.50 | 18.66 | 17.69 | 18.04 | 0.4M |
| 2024-04-08 | 18.69 | 18.96 | 17.81 | 17.82 | 0.7M |
| 2024-04-03 | 18.89 | 19.00 | 18.53 | 18.79 | 0.3M |
| 2024-04-02 | 18.85 | 19.06 | 18.63 | 18.98 | 0.6M |
| 2024-04-01 | 18.50 | 18.93 | 18.27 | 18.91 | 0.8M |
| 2024-03-29 | 18.37 | 18.64 | 18.10 | 18.26 | 0.6M |
| 2024-03-28 | 18.26 | 19.09 | 18.18 | 18.39 | 0.8M |
| 2024-03-27 | 19.66 | 19.76 | 18.32 | 18.41 | 1.2M |
| 2024-03-26 | 19.61 | 19.86 | 19.15 | 19.66 | 1.1M |
| 2024-03-25 | 19.59 | 20.28 | 19.32 | 19.61 | 1.3M |
| 2024-03-22 | 19.24 | 19.57 | 19.10 | 19.54 | 0.8M |
| 2024-03-21 | 19.18 | 19.44 | 19.01 | 19.42 | 1.0M |
| 2024-03-20 | 18.96 | 19.33 | 18.51 | 19.20 | 1.1M |
| 2024-03-19 | 18.28 | 18.78 | 18.06 | 18.70 | 1.2M |
| 2024-03-18 | 18.48 | 18.58 | 17.76 | 18.36 | 1.5M |
| 2024-03-15 | 18.53 | 18.79 | 17.80 | 18.40 | 2.0M |
| 2024-03-14 | 18.30 | 18.60 | 18.10 | 18.57 | 1.3M |
| 2024-03-13 | 17.73 | 18.36 | 17.68 | 18.31 | 1.2M |
| 2024-03-12 | 17.39 | 17.87 | 17.39 | 17.73 | 1.2M |
| 2024-03-11 | 16.88 | 17.58 | 16.58 | 17.54 | 2.0M |
| 2024-03-08 | 17.47 | 17.80 | 16.48 | 17.18 | 2.4M |
| 2024-03-07 | 16.22 | 16.86 | 16.11 | 16.74 | 2.2M |
| 2024-03-06 | 15.90 | 16.27 | 15.89 | 16.14 | 0.9M |
| 2024-03-05 | 16.00 | 16.15 | 15.68 | 16.00 | 1.3M |
| 2024-03-04 | 15.85 | 16.13 | 15.58 | 16.05 | 1.2M |
| 2024-03-01 | 15.34 | 15.86 | 15.34 | 15.85 | 1.2M |
| 2024-02-29 | 14.39 | 15.38 | 14.39 | 15.33 | 1.5M |
| 2024-02-28 | 15.93 | 16.22 | 14.55 | 14.60 | 3.0M |
| 2024-02-27 | 15.48 | 15.93 | 15.25 | 15.93 | 1.8M |
| 2024-02-26 | 15.47 | 16.80 | 15.15 | 15.80 | 2.8M |
| 2024-02-23 | 15.22 | 15.50 | 14.82 | 15.30 | 2.6M |
| 2024-02-22 | 14.06 | 15.35 | 13.91 | 15.28 | 2.4M |
| 2024-02-21 | 13.68 | 14.37 | 13.68 | 14.08 | 1.5M |
| 2024-02-20 | 14.10 | 14.10 | 13.40 | 13.87 | 1.3M |
| 2024-02-19 | 13.22 | 14.87 | 13.22 | 14.12 | 3.1M |
| 2024-02-08 | 10.82 | 12.84 | 10.70 | 12.84 | 2.5M |
| 2024-02-07 | 11.50 | 11.69 | 10.51 | 10.70 | 3.5M |
| 2024-02-06 | 11.42 | 11.94 | 10.29 | 11.45 | 2.1M |
| 2024-02-05 | 14.00 | 14.00 | 11.41 | 11.70 | 2.0M |
| 2024-02-02 | 14.83 | 14.90 | 13.21 | 14.05 | 1.0M |
| 2024-02-01 | 14.79 | 14.90 | 14.24 | 14.54 | 0.9M |
| 2024-01-31 | 15.87 | 15.96 | 14.75 | 14.86 | 0.9M |
| 2024-01-30 | 16.45 | 16.45 | 15.62 | 15.77 | 0.7M |
| 2024-01-29 | 17.09 | 17.15 | 16.21 | 16.50 | 0.7M |
| 2024-01-26 | 17.12 | 17.29 | 16.75 | 16.78 | 0.5M |
| 2024-01-25 | 16.37 | 17.15 | 16.20 | 17.03 | 1.0M |
| 2024-01-24 | 16.28 | 16.50 | 15.67 | 16.36 | 0.8M |
| 2024-01-23 | 16.40 | 16.57 | 16.10 | 16.44 | 1.1M |
| 2024-01-22 | 17.50 | 17.76 | 16.23 | 16.59 | 0.9M |
| 2024-01-19 | 18.19 | 18.23 | 17.58 | 17.60 | 0.6M |
| 2024-01-18 | 17.85 | 18.38 | 16.96 | 17.85 | 1.1M |
| 2024-01-17 | 18.62 | 18.80 | 17.81 | 17.85 | 0.6M |
| 2024-01-16 | 18.63 | 18.79 | 18.21 | 18.62 | 0.6M |
| 2024-01-15 | 18.80 | 18.80 | 18.46 | 18.58 | 0.5M |
| 2024-01-12 | 19.07 | 19.26 | 18.81 | 18.81 | 0.4M |
| 2024-01-11 | 18.56 | 19.12 | 18.56 | 19.07 | 0.6M |
| 2024-01-10 | 18.81 | 19.10 | 18.54 | 18.71 | 0.4M |
| 2024-01-09 | 18.82 | 19.25 | 18.78 | 18.95 | 0.4M |
| 2024-01-08 | 19.08 | 19.09 | 18.78 | 18.79 | 0.7M |
| 2024-01-05 | 19.42 | 19.53 | 18.93 | 19.10 | 0.5M |
| 2024-01-04 | 19.47 | 19.58 | 19.25 | 19.35 | 0.4M |
| 2024-01-03 | 19.72 | 19.74 | 19.31 | 19.52 | 0.6M |
| 2024-01-02 | 19.67 | 19.95 | 19.44 | 19.86 | 1.0M |