19.16
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.01 | 28.20 | 26.80 | 26.85 | 9.7M |
| 2024-12-30 | 29.70 | 29.70 | 27.64 | 27.98 | 18.2M |
| 2024-12-27 | 26.00 | 28.50 | 25.60 | 28.50 | 9.0M |
| 2024-12-26 | 25.42 | 26.44 | 25.42 | 25.91 | 4.2M |
| 2024-12-25 | 26.37 | 27.96 | 26.11 | 26.24 | 6.2M |
| 2024-12-24 | 25.83 | 26.73 | 25.20 | 25.93 | 3.2M |
| 2024-12-23 | 27.15 | 27.45 | 25.58 | 25.73 | 4.7M |
| 2024-12-20 | 26.39 | 27.88 | 26.30 | 27.22 | 6.4M |
| 2024-12-19 | 25.36 | 26.68 | 25.32 | 26.52 | 4.8M |
| 2024-12-18 | 25.19 | 26.08 | 24.55 | 25.78 | 3.6M |
| 2024-12-17 | 26.29 | 26.48 | 25.11 | 25.18 | 2.8M |
| 2024-12-16 | 26.98 | 26.99 | 26.10 | 26.28 | 3.0M |
| 2024-12-13 | 27.02 | 27.80 | 26.96 | 27.10 | 4.2M |
| 2024-12-12 | 27.51 | 27.75 | 26.96 | 27.20 | 4.3M |
| 2024-12-11 | 26.12 | 27.59 | 26.10 | 27.52 | 8.1M |
| 2024-12-10 | 26.60 | 26.88 | 26.22 | 26.31 | 3.6M |
| 2024-12-09 | 26.24 | 26.60 | 25.80 | 26.08 | 2.8M |
| 2024-12-06 | 26.77 | 26.78 | 26.20 | 26.31 | 3.6M |
| 2024-12-05 | 26.50 | 27.08 | 26.07 | 26.77 | 5.2M |
| 2024-12-04 | 26.11 | 26.98 | 25.65 | 26.67 | 6.1M |
| 2024-12-03 | 26.08 | 26.35 | 25.73 | 26.11 | 3.4M |
| 2024-12-02 | 25.78 | 26.07 | 25.70 | 26.05 | 3.0M |
| 2024-11-29 | 25.40 | 26.12 | 24.92 | 25.77 | 3.9M |
| 2024-11-28 | 25.75 | 26.00 | 25.20 | 25.63 | 3.8M |
| 2024-11-27 | 24.50 | 25.36 | 24.05 | 25.33 | 3.4M |
| 2024-11-26 | 25.40 | 25.93 | 25.02 | 25.11 | 2.7M |
| 2024-11-25 | 25.10 | 26.13 | 24.56 | 25.68 | 4.4M |
| 2024-11-22 | 25.88 | 26.61 | 24.96 | 25.00 | 5.0M |
| 2024-11-21 | 26.01 | 27.39 | 25.83 | 26.15 | 5.4M |
| 2024-11-20 | 25.70 | 26.45 | 25.51 | 26.27 | 3.8M |
| 2024-11-19 | 24.76 | 25.80 | 24.76 | 25.78 | 4.3M |
| 2024-11-18 | 26.25 | 26.53 | 24.46 | 24.74 | 5.0M |
| 2024-11-15 | 26.55 | 27.64 | 26.20 | 26.35 | 4.8M |
| 2024-11-14 | 28.24 | 28.35 | 26.60 | 26.80 | 6.2M |
| 2024-11-13 | 27.85 | 29.70 | 27.16 | 28.62 | 8.9M |
| 2024-11-12 | 28.80 | 28.80 | 27.51 | 28.06 | 6.4M |
| 2024-11-11 | 27.96 | 28.90 | 27.65 | 28.83 | 10.4M |
| 2024-11-08 | 27.40 | 28.66 | 27.08 | 28.36 | 12.0M |
| 2024-11-07 | 27.32 | 27.50 | 26.50 | 27.30 | 6.6M |
| 2024-11-06 | 27.25 | 28.07 | 26.81 | 27.75 | 9.9M |
| 2024-11-05 | 26.73 | 27.66 | 26.49 | 27.34 | 8.0M |
| 2024-11-04 | 25.70 | 27.00 | 25.70 | 26.71 | 6.6M |
| 2024-11-01 | 27.95 | 27.95 | 25.71 | 25.81 | 9.8M |
| 2024-10-31 | 28.76 | 28.77 | 27.84 | 28.22 | 10.1M |
| 2024-10-30 | 27.07 | 29.00 | 27.03 | 29.00 | 13.1M |
| 2024-10-29 | 29.76 | 29.76 | 27.80 | 27.80 | 14.2M |
| 2024-10-28 | 28.22 | 30.16 | 27.45 | 29.75 | 19.2M |
| 2024-10-25 | 28.00 | 30.28 | 26.83 | 28.73 | 27.2M |
| 2024-10-24 | 24.99 | 27.53 | 24.90 | 27.53 | 13.9M |
| 2024-10-23 | 25.52 | 25.80 | 24.86 | 25.03 | 10.8M |
| 2024-10-22 | 26.19 | 27.38 | 25.80 | 25.88 | 19.4M |
| 2024-10-21 | 25.04 | 26.45 | 24.96 | 25.53 | 22.4M |
| 2024-10-18 | 22.90 | 24.96 | 22.71 | 24.96 | 8.2M |
| 2024-10-17 | 22.57 | 23.39 | 22.51 | 22.69 | 6.0M |
| 2024-10-16 | 21.81 | 22.85 | 21.68 | 22.61 | 5.9M |
| 2024-10-15 | 23.05 | 23.25 | 22.29 | 22.30 | 6.1M |
| 2024-10-14 | 22.10 | 22.94 | 21.95 | 22.90 | 6.5M |
| 2024-10-11 | 22.76 | 22.85 | 21.65 | 21.88 | 5.6M |
| 2024-10-10 | 23.19 | 23.87 | 22.19 | 22.75 | 9.0M |
| 2024-10-09 | 25.40 | 25.41 | 24.11 | 24.11 | 10.4M |
| 2024-10-08 | 27.37 | 27.37 | 24.06 | 26.79 | 21.2M |
| 2024-09-30 | 23.40 | 25.06 | 22.84 | 24.91 | 18.1M |
| 2024-09-27 | 22.12 | 23.19 | 22.00 | 22.85 | 16.3M |
| 2024-09-26 | 21.56 | 21.95 | 21.38 | 21.90 | 14.0M |
| 2024-09-25 | 22.62 | 23.95 | 21.71 | 21.82 | 24.5M |
| 2024-09-24 | 20.00 | 22.13 | 20.00 | 22.13 | 10.7M |
| 2024-09-23 | 20.30 | 20.43 | 19.73 | 20.12 | 6.1M |
| 2024-09-20 | 20.07 | 20.41 | 19.60 | 20.41 | 7.6M |
| 2024-09-19 | 19.58 | 20.05 | 19.26 | 19.97 | 6.0M |
| 2024-09-18 | 19.90 | 20.05 | 19.17 | 19.47 | 5.9M |
| 2024-09-13 | 20.45 | 20.55 | 19.80 | 19.90 | 6.7M |
| 2024-09-12 | 20.87 | 21.14 | 20.36 | 20.40 | 8.9M |
| 2024-09-11 | 21.00 | 21.42 | 20.71 | 20.87 | 9.0M |
| 2024-09-10 | 21.99 | 22.26 | 20.93 | 21.20 | 17.2M |
| 2024-09-09 | 19.70 | 21.71 | 19.68 | 21.71 | 16.1M |
| 2024-09-06 | 20.19 | 20.44 | 19.69 | 19.74 | 5.5M |
| 2024-09-05 | 20.44 | 20.53 | 19.88 | 20.15 | 7.3M |
| 2024-09-04 | 20.88 | 20.98 | 20.06 | 20.43 | 9.6M |
| 2024-09-03 | 20.70 | 21.65 | 20.14 | 21.13 | 12.5M |
| 2024-09-02 | 20.60 | 22.49 | 20.37 | 21.31 | 18.6M |
| 2024-08-30 | 20.07 | 21.04 | 20.06 | 20.57 | 11.7M |
| 2024-08-29 | 19.10 | 20.23 | 19.05 | 19.97 | 9.4M |
| 2024-08-28 | 19.00 | 19.69 | 18.88 | 19.41 | 7.1M |
| 2024-08-27 | 20.35 | 20.49 | 19.16 | 19.31 | 12.3M |
| 2024-08-26 | 20.11 | 21.30 | 19.69 | 20.73 | 13.5M |
| 2024-08-23 | 20.92 | 21.20 | 19.59 | 20.01 | 14.4M |
| 2024-08-22 | 21.10 | 21.76 | 21.04 | 21.50 | 18.2M |
| 2024-08-21 | 20.90 | 21.88 | 20.72 | 21.02 | 19.5M |
| 2024-08-20 | 22.28 | 23.54 | 22.28 | 22.28 | 19.9M |
| 2024-08-19 | 24.75 | 25.60 | 24.75 | 24.75 | 7.1M |
| 2024-08-16 | 27.50 | 27.50 | 27.50 | 27.50 | 4.0M |
| 2024-08-15 | 23.11 | 25.00 | 23.08 | 25.00 | 22.1M |
| 2024-08-14 | 21.28 | 22.73 | 20.67 | 22.73 | 18.8M |
| 2024-08-13 | 18.48 | 20.66 | 18.48 | 20.66 | 7.5M |
| 2024-08-12 | 19.14 | 19.88 | 18.35 | 18.78 | 8.6M |
| 2024-08-09 | 18.80 | 19.40 | 18.63 | 19.14 | 4.7M |
| 2024-08-08 | 18.87 | 19.01 | 18.43 | 18.69 | 2.6M |
| 2024-08-07 | 18.78 | 19.50 | 18.75 | 18.92 | 3.7M |
| 2024-08-06 | 18.12 | 18.74 | 18.12 | 18.72 | 4.3M |
| 2024-08-05 | 18.75 | 18.93 | 17.98 | 18.03 | 5.4M |
| 2024-08-02 | 19.70 | 19.75 | 19.14 | 19.22 | 4.7M |
| 2024-08-01 | 19.80 | 20.02 | 19.60 | 19.92 | 6.9M |
| 2024-07-31 | 19.45 | 19.93 | 19.45 | 19.90 | 9.4M |
| 2024-07-30 | 20.66 | 21.19 | 19.55 | 19.64 | 13.9M |
| 2024-07-29 | 18.50 | 20.09 | 18.28 | 20.09 | 3.9M |
| 2024-07-26 | 17.95 | 18.37 | 17.95 | 18.26 | 1.5M |
| 2024-07-25 | 17.86 | 17.99 | 17.43 | 17.80 | 1.9M |
| 2024-07-24 | 18.22 | 18.44 | 17.80 | 17.80 | 1.7M |
| 2024-07-23 | 18.81 | 18.91 | 18.20 | 18.24 | 1.5M |
| 2024-07-22 | 18.70 | 18.98 | 18.58 | 18.83 | 1.5M |
| 2024-07-19 | 18.27 | 18.96 | 18.01 | 18.74 | 2.1M |
| 2024-07-18 | 18.65 | 18.65 | 17.91 | 18.26 | 2.3M |
| 2024-07-17 | 19.14 | 19.35 | 18.59 | 18.59 | 1.7M |
| 2024-07-16 | 19.20 | 19.39 | 18.96 | 19.16 | 1.2M |
| 2024-07-15 | 19.51 | 19.55 | 19.08 | 19.13 | 1.6M |
| 2024-07-12 | 19.94 | 19.97 | 19.53 | 19.63 | 1.8M |
| 2024-07-11 | 19.41 | 20.11 | 19.41 | 20.08 | 2.4M |
| 2024-07-10 | 19.47 | 19.60 | 19.20 | 19.31 | 1.8M |
| 2024-07-09 | 18.90 | 19.50 | 18.50 | 19.49 | 3.1M |
| 2024-07-08 | 19.12 | 19.35 | 18.61 | 18.69 | 1.6M |
| 2024-07-05 | 19.00 | 19.49 | 18.75 | 19.23 | 1.9M |
| 2024-07-04 | 19.71 | 20.02 | 19.20 | 19.22 | 1.8M |
| 2024-07-03 | 20.24 | 20.46 | 19.71 | 19.83 | 1.8M |
| 2024-07-02 | 20.40 | 20.60 | 20.15 | 20.24 | 1.4M |
| 2024-07-01 | 20.56 | 20.70 | 19.93 | 20.40 | 2.3M |
| 2024-06-28 | 19.73 | 20.92 | 19.73 | 20.55 | 3.7M |
| 2024-06-27 | 20.50 | 20.99 | 20.06 | 20.08 | 3.0M |
| 2024-06-26 | 19.49 | 20.52 | 19.17 | 20.43 | 3.0M |
| 2024-06-25 | 19.36 | 19.77 | 19.21 | 19.41 | 2.5M |
| 2024-06-24 | 20.10 | 20.44 | 19.32 | 19.34 | 2.8M |
| 2024-06-21 | 20.66 | 20.70 | 20.08 | 20.55 | 2.0M |
| 2024-06-20 | 21.51 | 21.70 | 20.66 | 20.66 | 2.4M |
| 2024-06-19 | 22.02 | 22.20 | 21.58 | 21.64 | 2.1M |
| 2024-06-18 | 21.68 | 22.10 | 21.60 | 22.08 | 1.9M |
| 2024-06-17 | 21.79 | 21.87 | 21.35 | 21.68 | 1.9M |
| 2024-06-14 | 21.72 | 21.85 | 21.38 | 21.81 | 2.6M |
| 2024-06-13 | 21.80 | 22.24 | 21.80 | 21.90 | 3.0M |
| 2024-06-12 | 21.50 | 22.07 | 21.50 | 22.00 | 3.3M |
| 2024-06-11 | 20.63 | 21.53 | 20.37 | 21.49 | 2.7M |
| 2024-06-07 | 20.94 | 21.15 | 20.54 | 21.00 | 3.3M |
| 2024-06-06 | 21.65 | 22.24 | 20.33 | 20.52 | 5.2M |
| 2024-06-05 | 22.60 | 22.60 | 21.61 | 21.62 | 3.3M |
| 2024-06-04 | 22.76 | 22.91 | 22.04 | 22.41 | 3.7M |
| 2024-06-03 | 23.58 | 23.85 | 22.67 | 22.90 | 3.6M |
| 2024-05-31 | 23.30 | 24.03 | 23.21 | 23.52 | 4.7M |
| 2024-05-30 | 23.20 | 23.48 | 22.50 | 23.19 | 3.6M |
| 2024-05-29 | 23.33 | 24.16 | 23.24 | 23.49 | 4.4M |
| 2024-05-28 | 24.12 | 24.83 | 23.31 | 23.33 | 4.9M |
| 2024-05-27 | 24.32 | 24.45 | 23.16 | 24.11 | 5.1M |
| 2024-05-24 | 25.15 | 25.20 | 24.30 | 24.36 | 5.3M |
| 2024-05-23 | 25.50 | 25.83 | 25.01 | 25.20 | 6.4M |
| 2024-05-22 | 26.31 | 26.31 | 25.60 | 25.84 | 8.6M |
| 2024-05-21 | 26.01 | 27.05 | 25.65 | 26.31 | 11.8M |
| 2024-05-20 | 26.87 | 27.68 | 26.22 | 27.25 | 21.9M |
| 2024-05-17 | 23.89 | 26.08 | 23.70 | 26.08 | 7.9M |
| 2024-05-16 | 23.57 | 24.58 | 23.56 | 23.71 | 4.0M |
| 2024-05-15 | 23.79 | 24.99 | 23.54 | 23.56 | 7.4M |
| 2024-05-14 | 23.23 | 24.35 | 23.23 | 23.87 | 5.2M |
| 2024-05-13 | 23.60 | 23.60 | 22.88 | 22.98 | 2.9M |
| 2024-05-10 | 24.52 | 24.62 | 23.76 | 23.87 | 3.3M |
| 2024-05-09 | 24.60 | 24.96 | 24.50 | 24.52 | 2.8M |
| 2024-05-08 | 25.17 | 25.55 | 24.51 | 24.60 | 4.3M |
| 2024-05-07 | 25.12 | 25.50 | 24.83 | 25.23 | 5.2M |
| 2024-05-06 | 24.85 | 25.88 | 24.61 | 25.19 | 5.2M |
| 2024-04-30 | 24.85 | 25.13 | 24.01 | 24.36 | 4.4M |
| 2024-04-29 | 24.28 | 24.95 | 24.12 | 24.90 | 4.5M |
| 2024-04-26 | 23.56 | 24.28 | 23.36 | 24.16 | 4.7M |
| 2024-04-25 | 23.41 | 23.83 | 23.09 | 23.61 | 3.2M |
| 2024-04-24 | 22.90 | 23.42 | 22.60 | 23.42 | 3.5M |
| 2024-04-23 | 22.67 | 22.99 | 22.60 | 22.64 | 2.9M |
| 2024-04-22 | 23.04 | 23.18 | 22.16 | 22.58 | 3.1M |
| 2024-04-19 | 23.55 | 23.73 | 22.96 | 23.03 | 4.2M |
| 2024-04-18 | 23.30 | 24.20 | 22.90 | 23.70 | 6.7M |
| 2024-04-17 | 21.24 | 23.40 | 21.24 | 23.39 | 7.4M |
| 2024-04-16 | 23.65 | 23.80 | 21.46 | 21.46 | 4.8M |
| 2024-04-15 | 24.95 | 25.20 | 23.02 | 23.84 | 5.1M |
| 2024-04-12 | 25.39 | 25.60 | 24.91 | 24.95 | 3.4M |
| 2024-04-11 | 25.19 | 25.67 | 25.07 | 25.14 | 4.0M |
| 2024-04-10 | 26.51 | 26.51 | 25.20 | 25.22 | 5.5M |
| 2024-04-09 | 26.40 | 26.69 | 26.00 | 26.61 | 3.5M |
| 2024-04-08 | 26.23 | 27.40 | 26.23 | 26.38 | 3.6M |
| 2024-04-03 | 27.10 | 27.23 | 26.30 | 27.05 | 4.8M |
| 2024-04-02 | 28.30 | 28.30 | 26.92 | 27.23 | 7.3M |
| 2024-04-01 | 27.49 | 28.88 | 27.49 | 28.55 | 8.3M |
| 2024-03-29 | 27.15 | 27.61 | 26.91 | 27.49 | 6.2M |
| 2024-03-28 | 26.15 | 27.69 | 26.05 | 27.18 | 8.6M |
| 2024-03-27 | 27.93 | 27.93 | 26.20 | 26.29 | 8.4M |
| 2024-03-26 | 28.87 | 29.40 | 27.40 | 28.02 | 11.2M |
| 2024-03-25 | 30.28 | 31.32 | 29.47 | 30.19 | 10.1M |
| 2024-03-22 | 31.69 | 31.69 | 29.99 | 30.50 | 12.3M |
| 2024-03-21 | 32.40 | 32.82 | 31.80 | 32.05 | 15.4M |
| 2024-03-20 | 33.91 | 35.83 | 32.70 | 33.21 | 28.6M |
| 2024-03-19 | 30.23 | 33.25 | 29.95 | 33.25 | 19.8M |
| 2024-03-18 | 30.33 | 30.33 | 29.53 | 30.23 | 8.0M |
| 2024-03-15 | 29.29 | 29.78 | 28.97 | 29.70 | 6.5M |
| 2024-03-14 | 30.17 | 30.17 | 28.67 | 29.30 | 8.3M |
| 2024-03-13 | 29.96 | 30.50 | 29.62 | 30.17 | 8.3M |
| 2024-03-12 | 30.40 | 30.98 | 29.80 | 30.19 | 9.3M |
| 2024-03-11 | 29.60 | 30.29 | 28.80 | 30.08 | 9.2M |
| 2024-03-08 | 33.07 | 33.13 | 29.75 | 29.95 | 16.9M |
| 2024-03-07 | 32.19 | 33.50 | 31.78 | 33.05 | 17.5M |
| 2024-03-06 | 32.13 | 32.80 | 31.69 | 32.10 | 8.9M |
| 2024-03-05 | 32.04 | 33.39 | 31.50 | 32.63 | 15.4M |
| 2024-03-04 | 33.08 | 33.48 | 32.04 | 32.61 | 14.2M |
| 2024-03-01 | 32.99 | 34.53 | 31.95 | 34.19 | 23.1M |
| 2024-02-29 | 32.99 | 35.00 | 32.99 | 33.51 | 27.2M |
| 2024-02-28 | 40.80 | 41.54 | 36.65 | 36.65 | 21.7M |
| 2024-02-27 | 36.21 | 40.72 | 36.00 | 40.72 | 18.7M |
| 2024-02-26 | 35.00 | 37.02 | 32.97 | 37.02 | 19.6M |
| 2024-02-23 | 31.51 | 33.65 | 31.13 | 33.65 | 17.7M |
| 2024-02-22 | 28.29 | 30.59 | 28.28 | 30.59 | 12.9M |
| 2024-02-21 | 24.85 | 27.81 | 24.71 | 27.81 | 19.6M |
| 2024-02-20 | 26.04 | 26.50 | 24.23 | 25.28 | 21.6M |
| 2024-02-19 | 23.86 | 26.25 | 23.73 | 25.64 | 20.3M |
| 2024-02-08 | 24.78 | 24.85 | 22.14 | 23.86 | 15.5M |
| 2024-02-07 | 23.74 | 25.59 | 22.60 | 24.60 | 17.4M |
| 2024-02-06 | 25.63 | 27.25 | 23.78 | 24.21 | 20.0M |
| 2024-02-05 | 29.97 | 30.36 | 26.42 | 26.42 | 15.0M |
| 2024-02-02 | 29.56 | 30.67 | 26.70 | 29.35 | 23.9M |
| 2024-02-01 | 29.50 | 31.79 | 28.62 | 29.45 | 26.7M |
| 2024-01-31 | 27.23 | 30.80 | 27.23 | 28.90 | 20.0M |
| 2024-01-30 | 31.80 | 31.98 | 30.25 | 30.25 | 15.8M |
| 2024-01-29 | 29.40 | 33.61 | 29.40 | 33.61 | 31.3M |
| 2024-01-26 | 31.18 | 32.28 | 30.24 | 30.55 | 15.5M |
| 2024-01-25 | 30.66 | 31.84 | 30.58 | 31.34 | 14.0M |
| 2024-01-24 | 30.24 | 31.82 | 29.96 | 31.48 | 15.2M |
| 2024-01-23 | 31.99 | 32.35 | 29.95 | 30.72 | 19.7M |
| 2024-01-22 | 33.00 | 35.50 | 31.67 | 31.82 | 21.1M |
| 2024-01-19 | 37.84 | 38.39 | 34.06 | 34.06 | 20.5M |
| 2024-01-18 | 35.79 | 38.98 | 35.56 | 37.84 | 25.5M |
| 2024-01-17 | 38.90 | 39.89 | 36.09 | 36.52 | 25.6M |
| 2024-01-16 | 36.45 | 40.10 | 34.69 | 40.10 | 30.9M |
| 2024-01-15 | 34.71 | 37.32 | 33.81 | 36.45 | 24.5M |
| 2024-01-12 | 37.50 | 37.88 | 33.75 | 35.06 | 28.3M |
| 2024-01-11 | 35.60 | 37.76 | 35.40 | 37.50 | 23.2M |
| 2024-01-10 | 34.99 | 36.65 | 34.83 | 36.31 | 28.7M |
| 2024-01-09 | 38.70 | 39.76 | 38.70 | 38.70 | 5.0M |
| 2024-01-08 | 39.00 | 44.47 | 38.59 | 43.00 | 32.3M |
| 2024-01-05 | 38.88 | 41.00 | 37.88 | 40.59 | 31.3M |
| 2024-01-04 | 38.47 | 39.63 | 37.30 | 39.10 | 27.3M |
| 2024-01-03 | 42.64 | 44.29 | 38.40 | 38.47 | 31.9M |
| 2024-01-02 | 40.58 | 42.64 | 40.01 | 42.64 | 14.8M |