25.85
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.98 | 18.03 | 17.06 | 17.09 | 4.4M |
| 2024-12-30 | 17.90 | 18.36 | 17.50 | 17.98 | 4.6M |
| 2024-12-27 | 17.80 | 19.41 | 17.58 | 18.24 | 7.5M |
| 2024-12-26 | 17.17 | 18.25 | 17.03 | 17.76 | 4.0M |
| 2024-12-25 | 17.54 | 17.67 | 16.96 | 17.22 | 3.8M |
| 2024-12-24 | 17.55 | 18.05 | 17.21 | 17.57 | 5.2M |
| 2024-12-23 | 19.04 | 19.18 | 17.41 | 17.44 | 8.7M |
| 2024-12-20 | 18.96 | 19.38 | 18.83 | 19.03 | 5.5M |
| 2024-12-19 | 18.59 | 19.25 | 18.28 | 18.98 | 6.2M |
| 2024-12-18 | 18.68 | 19.14 | 18.25 | 18.88 | 6.8M |
| 2024-12-17 | 19.63 | 19.91 | 18.56 | 18.61 | 8.8M |
| 2024-12-16 | 20.44 | 20.50 | 19.64 | 19.76 | 10.3M |
| 2024-12-13 | 20.20 | 21.00 | 20.12 | 20.51 | 16.7M |
| 2024-12-12 | 20.75 | 20.75 | 20.05 | 20.40 | 14.2M |
| 2024-12-11 | 20.41 | 21.41 | 19.80 | 20.85 | 25.4M |
| 2024-12-10 | 19.16 | 20.41 | 18.80 | 20.41 | 13.4M |
| 2024-12-09 | 18.58 | 18.96 | 18.38 | 18.55 | 5.2M |
| 2024-12-06 | 18.78 | 18.82 | 18.15 | 18.61 | 4.2M |
| 2024-12-05 | 18.21 | 18.82 | 18.00 | 18.66 | 3.7M |
| 2024-12-04 | 18.77 | 18.99 | 18.15 | 18.26 | 3.9M |
| 2024-12-03 | 19.10 | 19.17 | 18.45 | 18.76 | 4.2M |
| 2024-12-02 | 19.03 | 19.23 | 18.82 | 19.02 | 4.2M |
| 2024-11-29 | 18.77 | 19.20 | 18.21 | 18.93 | 4.7M |
| 2024-11-28 | 18.80 | 18.98 | 18.49 | 18.55 | 3.3M |
| 2024-11-27 | 18.76 | 18.83 | 18.04 | 18.75 | 4.6M |
| 2024-11-26 | 19.39 | 19.45 | 18.66 | 18.76 | 3.8M |
| 2024-11-25 | 19.15 | 19.55 | 18.89 | 19.35 | 4.4M |
| 2024-11-22 | 20.33 | 20.46 | 19.11 | 19.19 | 3.9M |
| 2024-11-21 | 20.35 | 20.76 | 20.04 | 20.47 | 4.3M |
| 2024-11-20 | 19.69 | 20.55 | 19.50 | 20.40 | 4.7M |
| 2024-11-19 | 18.79 | 19.73 | 18.78 | 19.67 | 3.8M |
| 2024-11-18 | 19.55 | 19.64 | 18.70 | 18.82 | 4.8M |
| 2024-11-15 | 19.75 | 20.29 | 19.41 | 19.47 | 4.6M |
| 2024-11-14 | 20.67 | 20.84 | 19.82 | 19.85 | 6.2M |
| 2024-11-13 | 21.02 | 21.20 | 20.41 | 20.90 | 5.0M |
| 2024-11-12 | 21.75 | 21.85 | 21.01 | 21.23 | 6.6M |
| 2024-11-11 | 21.44 | 22.20 | 21.37 | 21.89 | 7.0M |
| 2024-11-08 | 20.73 | 21.54 | 20.73 | 21.19 | 7.2M |
| 2024-11-07 | 20.50 | 20.93 | 20.45 | 20.61 | 5.3M |
| 2024-11-06 | 20.54 | 21.29 | 20.54 | 20.79 | 6.6M |
| 2024-11-05 | 20.06 | 20.63 | 19.90 | 20.53 | 5.5M |
| 2024-11-04 | 19.60 | 20.26 | 19.49 | 20.09 | 5.0M |
| 2024-11-01 | 20.67 | 20.93 | 19.60 | 19.61 | 6.6M |
| 2024-10-31 | 20.46 | 21.32 | 20.00 | 20.94 | 8.1M |
| 2024-10-30 | 19.92 | 21.15 | 19.73 | 20.37 | 7.0M |
| 2024-10-29 | 21.05 | 21.05 | 19.82 | 19.86 | 7.0M |
| 2024-10-28 | 20.38 | 20.75 | 19.91 | 20.52 | 12.2M |
| 2024-10-25 | 18.54 | 19.30 | 18.45 | 19.09 | 6.3M |
| 2024-10-24 | 18.75 | 18.80 | 18.35 | 18.40 | 3.2M |
| 2024-10-23 | 18.90 | 19.10 | 18.65 | 18.74 | 4.2M |
| 2024-10-22 | 18.71 | 19.08 | 18.27 | 18.90 | 4.7M |
| 2024-10-21 | 19.01 | 19.19 | 18.50 | 18.71 | 6.2M |
| 2024-10-18 | 17.15 | 18.80 | 17.15 | 18.46 | 7.1M |
| 2024-10-17 | 17.57 | 17.75 | 17.22 | 17.24 | 3.0M |
| 2024-10-16 | 17.38 | 17.70 | 17.15 | 17.33 | 3.2M |
| 2024-10-15 | 17.92 | 18.32 | 17.57 | 17.60 | 4.4M |
| 2024-10-14 | 17.24 | 17.98 | 16.74 | 17.93 | 4.7M |
| 2024-10-11 | 18.43 | 18.60 | 17.00 | 17.24 | 5.4M |
| 2024-10-10 | 18.81 | 19.40 | 18.29 | 18.35 | 6.4M |
| 2024-10-09 | 20.70 | 20.70 | 18.80 | 18.86 | 8.8M |
| 2024-10-08 | 20.67 | 20.67 | 19.46 | 20.67 | 11.2M |
| 2024-09-30 | 17.40 | 18.79 | 17.40 | 18.79 | 5.6M |
| 2024-09-27 | 16.50 | 17.37 | 16.46 | 17.08 | 3.2M |
| 2024-09-26 | 15.62 | 16.30 | 15.51 | 16.29 | 3.2M |
| 2024-09-25 | 15.58 | 16.03 | 15.55 | 15.60 | 2.9M |
| 2024-09-24 | 14.80 | 15.40 | 14.63 | 15.40 | 3.1M |
| 2024-09-23 | 14.57 | 14.92 | 14.36 | 14.73 | 1.4M |
| 2024-09-20 | 14.92 | 14.99 | 14.51 | 14.58 | 1.5M |
| 2024-09-19 | 14.60 | 15.14 | 14.47 | 14.92 | 2.0M |
| 2024-09-18 | 14.80 | 14.98 | 14.36 | 14.52 | 1.7M |
| 2024-09-13 | 15.23 | 15.25 | 14.78 | 14.79 | 1.8M |
| 2024-09-12 | 15.43 | 15.65 | 15.22 | 15.23 | 1.1M |
| 2024-09-11 | 15.42 | 15.60 | 15.29 | 15.43 | 1.3M |
| 2024-09-10 | 15.10 | 15.53 | 14.90 | 15.48 | 2.2M |
| 2024-09-09 | 15.09 | 15.30 | 14.92 | 15.11 | 1.8M |
| 2024-09-06 | 15.88 | 15.89 | 15.08 | 15.15 | 2.4M |
| 2024-09-05 | 15.82 | 16.03 | 15.72 | 15.87 | 1.5M |
| 2024-09-04 | 16.00 | 16.22 | 15.63 | 15.86 | 1.9M |
| 2024-09-03 | 15.72 | 16.25 | 15.61 | 16.00 | 2.6M |
| 2024-09-02 | 16.79 | 16.80 | 15.70 | 15.73 | 4.1M |
| 2024-08-30 | 16.21 | 16.92 | 16.00 | 16.73 | 2.9M |
| 2024-08-29 | 15.63 | 16.30 | 15.58 | 16.20 | 2.0M |
| 2024-08-28 | 15.29 | 15.84 | 15.29 | 15.74 | 1.5M |
| 2024-08-27 | 15.85 | 15.87 | 15.41 | 15.44 | 1.8M |
| 2024-08-26 | 14.90 | 16.07 | 14.90 | 15.83 | 2.7M |
| 2024-08-23 | 15.48 | 15.56 | 15.11 | 15.39 | 1.6M |
| 2024-08-22 | 15.66 | 15.79 | 15.40 | 15.42 | 1.9M |
| 2024-08-21 | 15.60 | 15.98 | 15.52 | 15.72 | 1.7M |
| 2024-08-20 | 16.17 | 16.26 | 15.61 | 15.70 | 1.9M |
| 2024-08-19 | 16.33 | 16.45 | 16.00 | 16.11 | 1.8M |
| 2024-08-16 | 16.68 | 16.68 | 16.31 | 16.34 | 1.6M |
| 2024-08-15 | 16.22 | 16.66 | 16.03 | 16.44 | 2.2M |
| 2024-08-14 | 16.27 | 16.33 | 16.05 | 16.24 | 1.6M |
| 2024-08-13 | 16.04 | 16.30 | 15.85 | 16.20 | 1.6M |
| 2024-08-12 | 16.15 | 16.36 | 15.90 | 16.03 | 1.8M |
| 2024-08-09 | 16.43 | 16.55 | 16.01 | 16.19 | 1.8M |
| 2024-08-08 | 16.45 | 16.50 | 15.85 | 16.25 | 2.5M |
| 2024-08-07 | 16.60 | 16.78 | 16.32 | 16.40 | 2.7M |
| 2024-08-06 | 16.99 | 16.99 | 16.34 | 16.58 | 2.7M |
| 2024-08-05 | 17.20 | 17.22 | 16.33 | 16.36 | 3.6M |
| 2024-08-02 | 17.90 | 17.95 | 17.18 | 17.43 | 2.5M |
| 2024-08-01 | 17.70 | 18.12 | 17.59 | 17.95 | 2.9M |
| 2024-07-31 | 16.63 | 17.69 | 16.56 | 17.67 | 3.6M |
| 2024-07-30 | 16.40 | 16.82 | 16.17 | 16.70 | 2.3M |
| 2024-07-29 | 16.67 | 16.85 | 16.25 | 16.41 | 1.9M |
| 2024-07-26 | 16.72 | 16.92 | 16.50 | 16.66 | 2.5M |
| 2024-07-25 | 16.59 | 16.90 | 16.27 | 16.66 | 2.8M |
| 2024-07-24 | 16.82 | 17.49 | 16.50 | 16.58 | 5.4M |
| 2024-07-23 | 18.47 | 18.49 | 17.69 | 17.69 | 2.3M |
| 2024-07-22 | 18.23 | 18.46 | 18.12 | 18.37 | 2.1M |
| 2024-07-19 | 17.82 | 18.45 | 17.70 | 18.28 | 2.3M |
| 2024-07-18 | 18.06 | 18.17 | 17.49 | 17.88 | 2.8M |
| 2024-07-17 | 18.52 | 18.67 | 18.20 | 18.22 | 2.0M |
| 2024-07-16 | 18.20 | 18.70 | 18.03 | 18.59 | 2.4M |
| 2024-07-15 | 18.39 | 18.70 | 18.05 | 18.30 | 2.6M |
| 2024-07-12 | 18.69 | 18.86 | 18.30 | 18.58 | 2.6M |
| 2024-07-11 | 18.70 | 19.06 | 18.50 | 18.86 | 3.0M |
| 2024-07-10 | 18.41 | 18.84 | 18.29 | 18.40 | 3.4M |
| 2024-07-09 | 17.67 | 18.78 | 17.46 | 18.74 | 4.5M |
| 2024-07-08 | 18.00 | 18.25 | 17.56 | 17.68 | 3.1M |
| 2024-07-05 | 18.49 | 18.49 | 17.91 | 18.20 | 3.0M |
| 2024-07-04 | 19.48 | 19.58 | 18.40 | 18.41 | 5.2M |
| 2024-07-03 | 19.58 | 19.79 | 19.23 | 19.44 | 2.4M |
| 2024-07-02 | 20.30 | 20.45 | 19.56 | 19.69 | 3.7M |
| 2024-07-01 | 20.48 | 20.69 | 19.89 | 20.30 | 3.2M |
| 2024-06-28 | 19.81 | 21.10 | 19.80 | 20.59 | 4.3M |
| 2024-06-27 | 20.60 | 20.98 | 20.03 | 20.08 | 3.6M |
| 2024-06-26 | 19.64 | 20.56 | 19.12 | 20.56 | 3.6M |
| 2024-06-25 | 20.27 | 20.48 | 19.44 | 19.64 | 3.6M |
| 2024-06-24 | 21.66 | 21.75 | 20.37 | 20.43 | 3.8M |
| 2024-06-21 | 21.45 | 21.79 | 20.92 | 21.63 | 3.4M |
| 2024-06-20 | 22.02 | 22.29 | 21.60 | 21.66 | 4.2M |
| 2024-06-19 | 22.40 | 22.76 | 22.01 | 22.10 | 5.2M |
| 2024-06-18 | 22.11 | 22.56 | 22.01 | 22.35 | 6.7M |
| 2024-06-17 | 21.90 | 22.37 | 21.55 | 22.16 | 8.5M |
| 2024-06-14 | 21.31 | 22.00 | 20.73 | 21.83 | 7.7M |
| 2024-06-13 | 20.88 | 21.67 | 20.80 | 21.30 | 5.6M |
| 2024-06-12 | 20.47 | 21.47 | 20.47 | 20.93 | 4.7M |
| 2024-06-11 | 19.58 | 20.37 | 19.11 | 20.32 | 3.6M |
| 2024-06-07 | 19.70 | 20.07 | 19.49 | 19.66 | 3.1M |
| 2024-06-06 | 20.40 | 21.12 | 19.26 | 19.54 | 5.9M |
| 2024-06-05 | 20.83 | 21.55 | 20.57 | 20.57 | 4.1M |
| 2024-06-04 | 20.97 | 21.03 | 20.30 | 20.85 | 4.5M |
| 2024-06-03 | 21.61 | 21.70 | 20.88 | 21.12 | 4.5M |
| 2024-05-31 | 21.51 | 22.20 | 21.50 | 21.59 | 5.1M |
| 2024-05-30 | 21.68 | 22.05 | 21.03 | 21.44 | 4.9M |
| 2024-05-29 | 21.43 | 22.48 | 21.30 | 21.60 | 7.4M |
| 2024-05-28 | 20.95 | 23.12 | 20.48 | 21.92 | 11.7M |
| 2024-05-27 | 21.27 | 21.27 | 20.16 | 21.03 | 7.9M |
| 2024-05-24 | 22.47 | 22.79 | 21.28 | 21.33 | 9.8M |
| 2024-05-23 | 23.02 | 23.46 | 22.44 | 22.70 | 14.2M |
| 2024-05-22 | 22.22 | 24.20 | 21.55 | 23.97 | 18.3M |
| 2024-05-21 | 21.91 | 22.95 | 21.54 | 22.23 | 11.4M |
| 2024-05-20 | 21.51 | 22.31 | 21.27 | 22.04 | 5.1M |
| 2024-05-17 | 20.72 | 21.44 | 20.34 | 21.37 | 3.4M |
| 2024-05-16 | 20.47 | 20.88 | 20.40 | 20.54 | 2.1M |
| 2024-05-15 | 20.37 | 20.85 | 20.10 | 20.43 | 1.8M |
| 2024-05-14 | 20.56 | 21.34 | 20.40 | 20.53 | 2.6M |
| 2024-05-13 | 20.82 | 20.95 | 20.39 | 20.52 | 2.7M |
| 2024-05-10 | 21.71 | 21.82 | 21.00 | 21.13 | 3.4M |
| 2024-05-09 | 21.39 | 21.95 | 21.39 | 21.65 | 2.8M |
| 2024-05-08 | 22.04 | 22.10 | 21.26 | 21.40 | 2.9M |
| 2024-05-07 | 21.73 | 21.95 | 21.57 | 21.82 | 2.8M |
| 2024-05-06 | 21.41 | 21.99 | 21.41 | 21.75 | 3.6M |
| 2024-04-30 | 21.55 | 21.70 | 20.92 | 21.45 | 5.0M |
| 2024-04-29 | 20.11 | 21.85 | 20.00 | 21.55 | 8.8M |
| 2024-04-26 | 19.66 | 20.30 | 19.46 | 20.12 | 4.3M |
| 2024-04-25 | 19.50 | 20.15 | 19.26 | 19.65 | 2.9M |
| 2024-04-24 | 18.80 | 19.61 | 18.68 | 19.58 | 3.8M |
| 2024-04-23 | 19.00 | 19.29 | 18.40 | 18.89 | 4.7M |
| 2024-04-22 | 18.50 | 18.93 | 17.58 | 18.71 | 3.7M |
| 2024-04-19 | 19.24 | 19.24 | 18.11 | 18.28 | 3.1M |
| 2024-04-18 | 19.30 | 19.43 | 18.32 | 18.96 | 3.8M |
| 2024-04-17 | 18.22 | 19.28 | 18.22 | 19.10 | 3.8M |
| 2024-04-16 | 19.51 | 19.88 | 17.85 | 17.98 | 5.2M |
| 2024-04-15 | 20.05 | 20.79 | 19.20 | 19.62 | 5.5M |
| 2024-04-12 | 21.03 | 22.55 | 20.73 | 20.80 | 5.2M |
| 2024-04-11 | 21.39 | 21.60 | 20.66 | 20.82 | 4.3M |
| 2024-04-10 | 22.18 | 22.58 | 21.06 | 21.29 | 8.2M |
| 2024-04-09 | 20.66 | 22.57 | 20.65 | 22.57 | 2.8M |
| 2024-04-08 | 21.40 | 21.40 | 20.50 | 20.52 | 2.3M |
| 2024-04-03 | 22.16 | 22.17 | 21.33 | 21.40 | 2.0M |
| 2024-04-02 | 22.80 | 22.80 | 21.80 | 22.06 | 2.4M |
| 2024-04-01 | 21.98 | 22.50 | 21.98 | 22.48 | 2.3M |
| 2024-03-29 | 21.89 | 22.27 | 21.28 | 21.99 | 2.2M |
| 2024-03-28 | 21.10 | 22.00 | 20.79 | 21.82 | 2.7M |
| 2024-03-27 | 22.46 | 22.46 | 21.10 | 21.10 | 3.0M |
| 2024-03-26 | 22.01 | 22.86 | 21.96 | 22.32 | 2.5M |
| 2024-03-25 | 23.30 | 23.53 | 22.38 | 22.38 | 3.5M |
| 2024-03-22 | 23.72 | 24.16 | 23.47 | 23.53 | 3.4M |
| 2024-03-21 | 24.17 | 24.25 | 23.64 | 23.81 | 3.8M |
| 2024-03-20 | 23.75 | 24.15 | 23.60 | 24.08 | 3.5M |
| 2024-03-19 | 24.00 | 24.16 | 23.59 | 23.71 | 3.3M |
| 2024-03-18 | 23.15 | 23.96 | 22.82 | 23.96 | 4.4M |
| 2024-03-15 | 22.88 | 23.00 | 22.41 | 22.98 | 2.8M |
| 2024-03-14 | 23.32 | 23.40 | 22.45 | 22.77 | 3.1M |
| 2024-03-13 | 23.17 | 23.69 | 22.92 | 23.32 | 3.4M |
| 2024-03-12 | 23.13 | 23.45 | 22.70 | 23.10 | 3.4M |
| 2024-03-11 | 22.50 | 23.08 | 22.28 | 23.07 | 3.3M |
| 2024-03-08 | 21.78 | 22.60 | 21.65 | 22.45 | 3.5M |
| 2024-03-07 | 22.57 | 22.79 | 21.67 | 21.77 | 3.2M |
| 2024-03-06 | 22.20 | 22.90 | 21.80 | 22.52 | 3.6M |
| 2024-03-05 | 22.97 | 22.99 | 22.15 | 22.36 | 4.1M |
| 2024-03-04 | 23.49 | 23.83 | 22.45 | 22.97 | 5.8M |
| 2024-03-01 | 22.41 | 24.16 | 22.41 | 23.45 | 7.3M |
| 2024-02-29 | 21.10 | 22.37 | 20.92 | 22.35 | 4.8M |
| 2024-02-28 | 23.39 | 23.99 | 21.08 | 21.20 | 7.4M |
| 2024-02-27 | 22.40 | 23.41 | 22.28 | 23.39 | 4.6M |
| 2024-02-26 | 21.99 | 22.97 | 21.32 | 22.39 | 4.7M |
| 2024-02-23 | 21.09 | 21.78 | 20.70 | 21.70 | 3.6M |
| 2024-02-22 | 20.32 | 21.11 | 20.18 | 20.97 | 3.8M |
| 2024-02-21 | 19.60 | 21.00 | 19.51 | 20.19 | 4.7M |
| 2024-02-20 | 19.79 | 19.89 | 19.08 | 19.80 | 3.7M |
| 2024-02-19 | 19.65 | 19.87 | 19.00 | 19.62 | 7.7M |
| 2024-02-08 | 16.85 | 18.55 | 16.76 | 18.55 | 5.0M |
| 2024-02-07 | 17.10 | 17.49 | 16.29 | 16.86 | 8.3M |
| 2024-02-06 | 15.88 | 17.04 | 15.54 | 16.81 | 10.2M |
| 2024-02-05 | 19.02 | 19.10 | 17.27 | 17.27 | 3.5M |
| 2024-02-02 | 20.62 | 20.87 | 18.55 | 19.19 | 4.5M |
| 2024-02-01 | 20.88 | 21.07 | 20.15 | 20.60 | 4.6M |
| 2024-01-31 | 22.10 | 22.70 | 20.86 | 20.89 | 4.1M |
| 2024-01-30 | 23.10 | 23.62 | 22.30 | 22.34 | 3.7M |
| 2024-01-29 | 24.33 | 24.70 | 22.99 | 23.05 | 3.4M |
| 2024-01-26 | 25.34 | 25.39 | 24.28 | 24.32 | 2.6M |
| 2024-01-25 | 24.15 | 25.18 | 23.88 | 25.05 | 4.5M |
| 2024-01-24 | 24.98 | 25.18 | 22.98 | 24.11 | 5.9M |
| 2024-01-23 | 24.60 | 25.25 | 24.42 | 24.80 | 4.1M |
| 2024-01-22 | 26.38 | 26.38 | 24.18 | 24.55 | 5.0M |
| 2024-01-19 | 26.88 | 27.13 | 26.15 | 26.20 | 2.5M |
| 2024-01-18 | 27.04 | 27.29 | 26.00 | 26.65 | 3.7M |
| 2024-01-17 | 28.58 | 28.58 | 26.90 | 26.95 | 2.6M |
| 2024-01-16 | 28.68 | 28.78 | 27.68 | 28.14 | 3.0M |
| 2024-01-15 | 28.11 | 28.98 | 27.82 | 28.53 | 3.1M |
| 2024-01-12 | 28.06 | 29.18 | 27.82 | 28.36 | 4.5M |
| 2024-01-11 | 27.00 | 29.00 | 26.90 | 28.10 | 6.7M |
| 2024-01-10 | 25.47 | 29.88 | 25.47 | 27.84 | 10.7M |
| 2024-01-09 | 28.30 | 28.30 | 28.30 | 28.30 | 0.7M |
| 2024-01-08 | 31.44 | 31.44 | 31.44 | 31.44 | 0.8M |
| 2024-01-05 | 35.32 | 35.94 | 34.70 | 34.93 | 1.4M |
| 2024-01-04 | 35.10 | 36.00 | 35.00 | 35.68 | 1.3M |
| 2024-01-03 | 35.90 | 36.14 | 35.00 | 35.37 | 1.7M |
| 2024-01-02 | 36.86 | 36.94 | 35.90 | 36.01 | 1.8M |