24.32
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 24.62 | 24.86 | 24.16 | 24.32 | 8.9M |
| 2025-09-25 | 25.48 | 25.56 | 25.00 | 25.20 | 7.1M |
| 2025-09-24 | 25.00 | 25.32 | 24.78 | 25.26 | 6.7M |
| 2025-09-23 | 25.64 | 25.66 | 24.84 | 25.28 | 5.7M |
| 2025-09-22 | 25.16 | 25.62 | 24.96 | 25.34 | 7.0M |
| 2025-09-19 | 25.82 | 25.82 | 25.06 | 25.36 | 9.2M |
| 2025-09-18 | 25.40 | 25.86 | 25.18 | 25.80 | 13.9M |
| 2025-09-17 | 25.38 | 25.64 | 24.74 | 25.30 | 11.0M |
| 2025-09-16 | 25.02 | 25.22 | 24.50 | 25.14 | 10.3M |
| 2025-09-15 | 25.60 | 25.74 | 24.82 | 25.02 | 19.6M |
| 2025-09-12 | 25.84 | 26.26 | 25.50 | 26.04 | 31.9M |
| 2025-09-11 | 22.60 | 24.88 | 22.06 | 24.24 | 40.3M |
| 2025-09-10 | 24.80 | 24.98 | 24.42 | 24.60 | 14.1M |
| 2025-09-09 | 24.60 | 24.94 | 24.42 | 24.68 | 14.1M |
| 2025-09-08 | 24.28 | 25.60 | 24.16 | 25.32 | 20.8M |
| 2025-09-05 | 23.30 | 24.46 | 23.30 | 24.18 | 19.7M |
| 2025-09-04 | 24.36 | 24.50 | 22.52 | 23.04 | 49.9M |
| 2025-09-03 | 26.02 | 26.50 | 25.82 | 26.18 | 7.2M |
| 2025-09-02 | 26.30 | 26.66 | 25.66 | 26.02 | 10.2M |
| 2025-09-01 | 26.02 | 26.36 | 25.64 | 26.08 | 11.5M |
| 2025-08-29 | 25.10 | 25.86 | 24.94 | 25.62 | 10.2M |
| 2025-08-28 | 25.90 | 25.90 | 24.56 | 25.12 | 22.7M |
| 2025-08-27 | 26.66 | 26.84 | 25.60 | 25.90 | 16.8M |
| 2025-08-26 | 26.90 | 27.24 | 26.20 | 26.44 | 16.7M |
| 2025-08-25 | 27.20 | 27.36 | 26.74 | 27.10 | 14.1M |
| 2025-08-22 | 26.80 | 27.16 | 26.48 | 26.80 | 12.4M |
| 2025-08-21 | 26.80 | 27.16 | 26.36 | 26.56 | 15.1M |
| 2025-08-20 | 27.82 | 27.82 | 26.80 | 27.04 | 12.7M |
| 2025-08-19 | 28.20 | 28.80 | 27.58 | 28.06 | 18.4M |
| 2025-08-18 | 28.02 | 28.84 | 27.90 | 28.54 | 17.3M |
| 2025-08-15 | 27.26 | 27.88 | 27.06 | 27.74 | 12.3M |
| 2025-08-14 | 27.98 | 28.14 | 27.38 | 27.60 | 13.7M |
| 2025-08-13 | 26.86 | 27.94 | 26.86 | 27.58 | 17.3M |
| 2025-08-12 | 27.40 | 27.40 | 26.04 | 26.80 | 19.2M |
| 2025-08-11 | 27.60 | 27.66 | 26.74 | 27.14 | 18.8M |
| 2025-08-08 | 27.34 | 28.00 | 26.88 | 27.20 | 58.8M |
| 2025-08-07 | 31.00 | 31.00 | 29.40 | 30.38 | 15.8M |
| 2025-08-06 | 31.00 | 31.26 | 30.24 | 31.00 | 14.0M |
| 2025-08-05 | 29.52 | 31.40 | 29.52 | 30.98 | 20.1M |
| 2025-08-04 | 28.80 | 29.80 | 28.00 | 29.62 | 10.5M |
| 2025-08-01 | 29.00 | 30.20 | 28.65 | 28.90 | 15.9M |
| 2025-07-31 | 30.00 | 30.45 | 29.00 | 29.35 | 17.6M |
| 2025-07-30 | 32.10 | 32.10 | 29.75 | 30.30 | 32.3M |
| 2025-07-29 | 30.45 | 32.35 | 30.25 | 32.15 | 30.2M |
| 2025-07-28 | 29.70 | 30.75 | 29.35 | 30.45 | 19.5M |
| 2025-07-25 | 29.90 | 30.20 | 28.85 | 29.20 | 15.4M |
| 2025-07-24 | 29.70 | 29.95 | 28.90 | 29.90 | 18.1M |
| 2025-07-23 | 29.65 | 30.35 | 28.85 | 29.45 | 21.4M |
| 2025-07-22 | 27.50 | 30.70 | 27.35 | 29.50 | 44.4M |
| 2025-07-21 | 27.00 | 27.80 | 26.65 | 27.35 | 23.5M |
| 2025-07-18 | 28.95 | 28.95 | 27.10 | 27.20 | 29.6M |
| 2025-07-17 | 27.80 | 29.35 | 27.75 | 28.85 | 17.6M |
| 2025-07-16 | 27.85 | 28.15 | 27.45 | 27.75 | 10.0M |
| 2025-07-15 | 27.20 | 27.70 | 26.50 | 27.40 | 12.7M |
| 2025-07-14 | 26.20 | 27.10 | 25.40 | 26.70 | 11.2M |
| 2025-07-11 | 26.80 | 27.10 | 25.85 | 26.20 | 16.7M |
| 2025-07-10 | 27.90 | 28.25 | 27.10 | 27.20 | 9.3M |
| 2025-07-09 | 27.45 | 27.90 | 26.90 | 27.20 | 8.8M |
| 2025-07-08 | 28.55 | 29.20 | 27.20 | 27.40 | 11.9M |
| 2025-07-07 | 29.00 | 29.25 | 27.90 | 28.50 | 8.9M |
| 2025-07-04 | 28.80 | 29.00 | 27.15 | 28.45 | 14.9M |
| 2025-07-03 | 27.95 | 30.00 | 27.95 | 28.80 | 16.5M |
| 2025-07-02 | 28.40 | 28.70 | 27.45 | 27.85 | 15.4M |
| 2025-06-30 | 27.55 | 27.75 | 26.70 | 27.45 | 9.7M |
| 2025-06-27 | 29.00 | 29.00 | 27.40 | 27.60 | 10.7M |
| 2025-06-26 | 28.90 | 29.00 | 28.00 | 28.70 | 10.4M |
| 2025-06-25 | 29.80 | 30.25 | 29.20 | 29.50 | 9.7M |
| 2025-06-24 | 28.90 | 29.75 | 28.40 | 29.55 | 12.1M |
| 2025-06-23 | 27.05 | 28.60 | 26.90 | 28.35 | 14.8M |
| 2025-06-20 | 27.90 | 28.35 | 27.45 | 27.70 | 13.3M |
| 2025-06-19 | 29.40 | 29.60 | 27.00 | 27.40 | 21.4M |
| 2025-06-18 | 29.40 | 29.90 | 28.75 | 29.45 | 8.1M |
| 2025-06-17 | 32.00 | 32.30 | 29.25 | 30.00 | 19.5M |
| 2025-06-16 | 33.30 | 33.60 | 31.45 | 32.30 | 17.0M |
| 2025-06-13 | 34.05 | 35.20 | 32.90 | 33.15 | 21.9M |
| 2025-06-12 | 32.00 | 35.50 | 31.85 | 34.55 | 19.1M |
| 2025-06-11 | 31.80 | 32.30 | 30.50 | 31.80 | 13.0M |
| 2025-06-10 | 29.80 | 31.45 | 29.60 | 30.85 | 22.6M |
| 2025-06-09 | 29.70 | 30.95 | 29.15 | 29.70 | 13.5M |
| 2025-06-06 | 28.55 | 29.70 | 27.70 | 29.65 | 12.1M |
| 2025-06-05 | 28.00 | 29.65 | 27.95 | 28.55 | 21.5M |
| 2025-06-04 | 24.70 | 27.40 | 24.30 | 27.10 | 25.0M |
| 2025-06-03 | 24.45 | 24.90 | 23.90 | 24.15 | 14.0M |
| 2025-06-02 | 23.75 | 23.75 | 22.50 | 23.65 | 3.9M |
| 2025-05-30 | 24.90 | 24.90 | 23.95 | 24.05 | 12.0M |
| 2025-05-29 | 24.00 | 25.25 | 23.65 | 24.95 | 12.3M |
| 2025-05-28 | 24.10 | 24.60 | 23.70 | 24.30 | 6.1M |
| 2025-05-27 | 23.60 | 24.40 | 23.50 | 24.00 | 9.2M |
| 2025-05-26 | 24.95 | 24.95 | 23.30 | 23.35 | 7.0M |
| 2025-05-23 | 24.90 | 26.35 | 24.85 | 25.10 | 13.1M |
| 2025-05-22 | 25.60 | 25.60 | 24.80 | 25.15 | 8.2M |
| 2025-05-21 | 25.55 | 26.30 | 24.95 | 25.30 | 9.5M |
| 2025-05-20 | 26.00 | 27.15 | 25.30 | 25.35 | 15.2M |
| 2025-05-19 | 24.00 | 25.30 | 23.50 | 25.05 | 15.7M |
| 2025-05-16 | 22.30 | 23.30 | 22.30 | 22.95 | 8.2M |
| 2025-05-15 | 22.30 | 22.55 | 21.75 | 22.20 | 10.0M |
| 2025-05-14 | 22.60 | 22.70 | 22.00 | 22.65 | 8.7M |
| 2025-05-13 | 23.30 | 23.30 | 22.55 | 22.60 | 10.5M |
| 2025-05-12 | 22.75 | 22.75 | 21.70 | 22.30 | 16.7M |
| 2025-05-09 | 22.55 | 24.15 | 22.55 | 23.60 | 13.0M |
| 2025-05-08 | 22.65 | 22.80 | 22.00 | 22.35 | 8.5M |
| 2025-05-07 | 23.35 | 23.80 | 22.55 | 22.65 | 12.3M |
| 2025-05-06 | 24.10 | 24.55 | 23.35 | 23.65 | 12.9M |
| 2025-05-02 | 24.50 | 25.20 | 23.80 | 25.20 | 2.9M |
| 2025-04-30 | 24.85 | 24.90 | 24.20 | 24.50 | 9.4M |
| 2025-04-29 | 25.25 | 25.55 | 24.45 | 24.60 | 9.8M |
| 2025-04-28 | 25.00 | 25.00 | 23.80 | 24.70 | 9.3M |
| 2025-04-25 | 26.40 | 26.60 | 25.45 | 25.65 | 6.6M |
| 2025-04-24 | 26.30 | 26.90 | 25.40 | 25.95 | 10.5M |
| 2025-04-23 | 25.60 | 27.35 | 25.50 | 26.00 | 15.2M |
| 2025-04-22 | 23.30 | 24.85 | 23.20 | 24.40 | 13.0M |
| 2025-04-17 | 22.90 | 23.65 | 22.45 | 22.80 | 10.2M |
| 2025-04-16 | 23.75 | 23.80 | 22.20 | 23.10 | 11.3M |
| 2025-04-15 | 25.30 | 25.65 | 23.75 | 24.20 | 9.7M |
| 2025-04-14 | 23.60 | 25.65 | 23.50 | 24.35 | 13.8M |
| 2025-04-11 | 20.65 | 22.40 | 20.20 | 22.20 | 24.6M |
| 2025-04-10 | 22.25 | 23.60 | 21.70 | 21.80 | 17.1M |
| 2025-04-09 | 20.95 | 22.95 | 20.55 | 22.60 | 11.7M |
| 2025-04-08 | 22.50 | 23.35 | 21.75 | 23.05 | 10.5M |
| 2025-04-07 | 24.50 | 24.60 | 21.40 | 21.60 | 18.0M |
| 2025-04-03 | 27.80 | 29.20 | 27.60 | 28.80 | 8.6M |
| 2025-04-02 | 29.60 | 29.65 | 27.80 | 28.50 | 8.3M |
| 2025-04-01 | 28.50 | 30.75 | 28.00 | 29.65 | 11.4M |
| 2025-03-31 | 29.20 | 29.25 | 28.00 | 28.50 | 9.5M |
| 2025-03-28 | 28.50 | 32.50 | 28.40 | 30.85 | 12.8M |
| 2025-03-27 | 26.35 | 28.25 | 26.20 | 27.75 | 7.5M |
| 2025-03-26 | 27.80 | 27.80 | 26.85 | 27.15 | 3.6M |
| 2025-03-25 | 27.50 | 28.40 | 27.15 | 27.55 | 5.4M |
| 2025-03-24 | 27.40 | 28.30 | 26.60 | 27.05 | 4.9M |
| 2025-03-21 | 29.00 | 29.20 | 26.65 | 27.75 | 16.2M |
| 2025-03-20 | 29.90 | 30.35 | 29.25 | 29.65 | 5.6M |
| 2025-03-19 | 29.85 | 30.30 | 29.15 | 29.85 | 5.3M |
| 2025-03-18 | 29.90 | 30.90 | 29.35 | 29.90 | 6.2M |
| 2025-03-17 | 29.65 | 30.40 | 29.25 | 29.55 | 7.4M |
| 2025-03-14 | 28.15 | 29.65 | 28.10 | 29.20 | 7.1M |
| 2025-03-13 | 27.45 | 28.75 | 27.15 | 27.85 | 3.4M |
| 2025-03-12 | 27.40 | 28.65 | 26.90 | 27.35 | 4.8M |
| 2025-03-11 | 27.50 | 27.70 | 26.55 | 27.55 | 5.5M |
| 2025-03-10 | 28.05 | 28.45 | 27.40 | 27.90 | 5.5M |
| 2025-03-07 | 27.75 | 28.55 | 27.40 | 27.95 | 6.9M |
| 2025-03-06 | 28.00 | 28.40 | 27.65 | 28.25 | 5.1M |
| 2025-03-05 | 26.45 | 27.70 | 26.35 | 27.40 | 7.7M |
| 2025-03-04 | 24.90 | 25.95 | 24.30 | 25.45 | 10.6M |
| 2025-03-03 | 27.40 | 27.75 | 26.50 | 26.90 | 5.6M |
| 2025-02-28 | 27.60 | 28.75 | 26.30 | 26.60 | 13.1M |
| 2025-02-27 | 27.65 | 28.95 | 26.65 | 28.80 | 10.4M |
| 2025-02-26 | 26.50 | 28.50 | 26.50 | 27.45 | 13.8M |
| 2025-02-25 | 25.80 | 27.90 | 25.00 | 27.15 | 8.9M |
| 2025-02-24 | 27.00 | 28.10 | 26.45 | 26.75 | 11.6M |
| 2025-02-21 | 24.10 | 27.50 | 24.10 | 26.70 | 16.7M |
| 2025-02-20 | 24.50 | 25.00 | 23.90 | 24.30 | 6.1M |
| 2025-02-19 | 24.35 | 25.65 | 24.25 | 25.00 | 5.6M |
| 2025-02-18 | 24.30 | 25.60 | 24.05 | 24.90 | 5.9M |
| 2025-02-17 | 23.55 | 24.95 | 22.70 | 24.30 | 6.8M |
| 2025-02-14 | 22.95 | 23.60 | 22.55 | 23.30 | 3.7M |
| 2025-02-13 | 21.90 | 23.30 | 21.65 | 22.35 | 6.2M |
| 2025-02-12 | 21.50 | 21.75 | 20.90 | 21.10 | 1.6M |
| 2025-02-11 | 21.70 | 21.80 | 21.10 | 21.15 | 1.7M |
| 2025-02-10 | 21.60 | 21.90 | 21.25 | 21.55 | 1.5M |
| 2025-02-07 | 21.80 | 22.40 | 21.60 | 21.65 | 2.4M |
| 2025-02-06 | 20.80 | 21.80 | 20.75 | 21.80 | 2.4M |
| 2025-02-05 | 21.20 | 21.35 | 20.25 | 20.40 | 3.4M |
| 2025-02-04 | 21.20 | 22.10 | 21.15 | 22.05 | 0.6M |
| 2025-02-03 | 21.00 | 21.05 | 20.30 | 20.85 | 0.5M |
| 2025-01-28 | 20.75 | 21.10 | 20.75 | 20.90 | 0.2M |
| 2025-01-27 | 20.40 | 20.85 | 20.25 | 20.50 | 1.0M |
| 2025-01-24 | 20.05 | 21.25 | 20.05 | 20.55 | 2.3M |
| 2025-01-23 | 20.75 | 21.00 | 19.96 | 20.00 | 0.8M |
| 2025-01-22 | 20.20 | 21.10 | 20.00 | 20.50 | 1.9M |
| 2025-01-21 | 20.55 | 21.50 | 20.55 | 21.10 | 1.5M |
| 2025-01-20 | 20.40 | 21.65 | 20.10 | 20.55 | 2.4M |
| 2025-01-17 | 19.46 | 20.40 | 19.46 | 20.40 | 2.8M |
| 2025-01-16 | 19.00 | 19.52 | 19.00 | 19.38 | 0.9M |
| 2025-01-15 | 19.38 | 19.38 | 18.44 | 18.68 | 1.6M |
| 2025-01-14 | 19.60 | 20.00 | 19.22 | 19.40 | 1.5M |
| 2025-01-13 | 19.58 | 19.58 | 19.12 | 19.36 | 0.8M |
| 2025-01-10 | 19.40 | 19.74 | 18.90 | 18.92 | 0.8M |
| 2025-01-09 | 19.00 | 19.92 | 18.90 | 19.40 | 1.3M |
| 2025-01-08 | 20.40 | 20.40 | 19.18 | 19.42 | 4.3M |
| 2025-01-07 | 19.94 | 21.45 | 19.50 | 21.00 | 5.2M |
| 2025-01-06 | 19.92 | 19.92 | 19.26 | 19.38 | 0.7M |
| 2025-01-03 | 19.62 | 19.66 | 18.92 | 19.20 | 2.0M |
| 2025-01-02 | 20.30 | 20.30 | 19.46 | 19.54 | 1.6M |