45.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 25.85 | 26.19 | 24.55 | 24.75 | 35.8M |
| 2024-12-30 | 26.55 | 26.83 | 25.59 | 25.86 | 37.7M |
| 2024-12-27 | 28.06 | 28.70 | 26.80 | 27.07 | 49.1M |
| 2024-12-26 | 26.50 | 28.67 | 26.50 | 27.93 | 52.6M |
| 2024-12-25 | 27.15 | 27.85 | 25.88 | 26.63 | 46.9M |
| 2024-12-24 | 28.76 | 29.06 | 26.80 | 27.87 | 56.4M |
| 2024-12-23 | 27.55 | 29.20 | 27.10 | 27.59 | 58.5M |
| 2024-12-20 | 26.50 | 28.89 | 26.50 | 27.93 | 70.6M |
| 2024-12-19 | 26.00 | 27.80 | 25.90 | 26.70 | 67.2M |
| 2024-12-18 | 26.99 | 27.99 | 25.85 | 26.67 | 92.8M |
| 2024-12-17 | 28.72 | 29.30 | 28.72 | 28.72 | 22.0M |
| 2024-12-16 | 34.00 | 34.77 | 31.91 | 31.91 | 66.8M |
| 2024-12-13 | 33.79 | 35.45 | 30.85 | 35.45 | 131.0M |
| 2024-12-12 | 28.25 | 32.23 | 28.25 | 32.23 | 110.4M |
| 2024-12-11 | 26.36 | 30.25 | 25.10 | 29.30 | 138.8M |
| 2024-12-10 | 28.70 | 30.80 | 25.85 | 27.50 | 133.5M |
| 2024-12-09 | 29.49 | 32.40 | 28.61 | 28.70 | 137.8M |
| 2024-12-06 | 29.45 | 29.45 | 26.77 | 29.45 | 134.1M |
| 2024-12-05 | 26.77 | 26.77 | 26.77 | 26.77 | 4.1M |
| 2024-12-04 | 24.34 | 24.34 | 24.34 | 24.34 | 8.8M |
| 2024-12-03 | 21.23 | 22.13 | 20.88 | 22.13 | 28.4M |
| 2024-12-02 | 19.89 | 20.12 | 19.20 | 20.12 | 36.7M |
| 2024-11-29 | 17.22 | 18.29 | 17.01 | 18.29 | 23.9M |
| 2024-11-28 | 17.65 | 17.70 | 16.55 | 16.63 | 20.8M |
| 2024-11-27 | 17.31 | 17.88 | 16.37 | 17.75 | 20.6M |
| 2024-11-26 | 18.26 | 18.26 | 17.07 | 17.16 | 17.4M |
| 2024-11-25 | 18.57 | 18.77 | 17.78 | 18.32 | 12.1M |
| 2024-11-22 | 19.55 | 19.73 | 18.46 | 18.57 | 14.2M |
| 2024-11-21 | 19.52 | 19.82 | 19.11 | 19.54 | 13.3M |
| 2024-11-20 | 18.40 | 19.80 | 18.25 | 19.57 | 22.5M |
| 2024-11-19 | 17.59 | 18.41 | 17.52 | 18.41 | 10.0M |
| 2024-11-18 | 18.00 | 18.28 | 17.27 | 17.50 | 8.9M |
| 2024-11-15 | 18.60 | 19.01 | 17.90 | 17.93 | 11.0M |
| 2024-11-14 | 19.39 | 19.78 | 18.73 | 18.79 | 10.7M |
| 2024-11-13 | 19.69 | 19.72 | 18.80 | 19.47 | 12.5M |
| 2024-11-12 | 20.42 | 20.77 | 19.38 | 19.88 | 20.1M |
| 2024-11-11 | 18.86 | 20.50 | 18.85 | 20.43 | 25.2M |
| 2024-11-08 | 18.85 | 19.39 | 18.57 | 18.85 | 19.3M |
| 2024-11-07 | 19.18 | 19.18 | 18.38 | 18.77 | 21.0M |
| 2024-11-06 | 18.60 | 19.50 | 18.15 | 19.18 | 35.8M |
| 2024-11-05 | 18.26 | 18.60 | 17.70 | 18.50 | 20.1M |
| 2024-11-04 | 17.60 | 18.67 | 17.58 | 18.21 | 20.8M |
| 2024-11-01 | 18.55 | 18.63 | 17.19 | 17.21 | 19.3M |
| 2024-10-31 | 18.29 | 18.85 | 17.92 | 18.72 | 15.5M |
| 2024-10-30 | 18.21 | 18.97 | 18.15 | 18.48 | 17.6M |
| 2024-10-29 | 18.37 | 19.13 | 18.05 | 18.15 | 25.4M |
| 2024-10-28 | 17.50 | 18.70 | 17.47 | 18.40 | 28.2M |
| 2024-10-25 | 17.52 | 17.62 | 17.07 | 17.24 | 16.0M |
| 2024-10-24 | 17.30 | 17.99 | 16.90 | 17.38 | 22.7M |
| 2024-10-23 | 17.10 | 17.39 | 16.80 | 16.92 | 15.6M |
| 2024-10-22 | 16.55 | 17.79 | 16.22 | 17.33 | 24.6M |
| 2024-10-21 | 16.31 | 16.77 | 16.13 | 16.39 | 16.6M |
| 2024-10-18 | 15.14 | 16.49 | 15.00 | 16.21 | 23.5M |
| 2024-10-17 | 15.43 | 15.65 | 15.18 | 15.20 | 11.6M |
| 2024-10-16 | 14.99 | 15.66 | 14.81 | 15.42 | 13.3M |
| 2024-10-15 | 15.48 | 16.05 | 15.10 | 15.23 | 16.3M |
| 2024-10-14 | 14.95 | 15.87 | 14.53 | 15.64 | 16.8M |
| 2024-10-11 | 16.10 | 16.15 | 14.72 | 14.99 | 19.5M |
| 2024-10-10 | 17.08 | 17.28 | 16.21 | 16.29 | 18.1M |
| 2024-10-09 | 17.02 | 18.22 | 16.68 | 16.91 | 30.4M |
| 2024-10-08 | 18.29 | 18.32 | 16.58 | 17.81 | 30.2M |
| 2024-09-30 | 15.80 | 16.65 | 15.11 | 16.65 | 28.3M |
| 2024-09-27 | 14.53 | 15.30 | 14.53 | 15.24 | 13.6M |
| 2024-09-26 | 13.55 | 14.54 | 13.50 | 14.53 | 21.3M |
| 2024-09-25 | 13.77 | 13.96 | 13.37 | 13.40 | 12.1M |
| 2024-09-24 | 12.65 | 13.71 | 12.55 | 13.44 | 12.1M |
| 2024-09-23 | 12.58 | 12.70 | 12.28 | 12.52 | 3.2M |
| 2024-09-20 | 12.70 | 12.86 | 12.46 | 12.54 | 5.0M |
| 2024-09-19 | 12.40 | 12.96 | 12.22 | 12.70 | 8.1M |
| 2024-09-18 | 12.57 | 12.57 | 12.17 | 12.32 | 5.0M |
| 2024-09-13 | 13.00 | 13.00 | 12.48 | 12.50 | 5.4M |
| 2024-09-12 | 13.18 | 13.26 | 12.85 | 13.01 | 4.6M |
| 2024-09-11 | 13.14 | 13.20 | 13.01 | 13.18 | 3.2M |
| 2024-09-10 | 13.24 | 13.25 | 12.84 | 13.18 | 5.1M |
| 2024-09-09 | 13.09 | 13.24 | 12.88 | 13.16 | 3.8M |
| 2024-09-06 | 13.45 | 13.58 | 13.10 | 13.27 | 3.9M |
| 2024-09-05 | 13.40 | 13.75 | 13.37 | 13.47 | 6.4M |
| 2024-09-04 | 13.14 | 13.44 | 13.08 | 13.26 | 4.0M |
| 2024-09-03 | 13.09 | 13.46 | 12.93 | 13.23 | 5.6M |
| 2024-09-02 | 13.41 | 13.54 | 12.90 | 12.93 | 5.7M |
| 2024-08-30 | 13.28 | 13.60 | 13.09 | 13.48 | 7.6M |
| 2024-08-29 | 12.63 | 13.33 | 12.58 | 13.20 | 6.8M |
| 2024-08-28 | 12.58 | 12.95 | 12.44 | 12.71 | 5.5M |
| 2024-08-27 | 12.88 | 13.03 | 12.49 | 12.54 | 5.6M |
| 2024-08-26 | 13.02 | 13.38 | 12.96 | 12.99 | 3.4M |
| 2024-08-23 | 13.10 | 13.39 | 12.95 | 12.95 | 4.6M |
| 2024-08-22 | 14.10 | 14.10 | 13.01 | 13.15 | 11.3M |
| 2024-08-21 | 13.87 | 14.30 | 13.80 | 14.14 | 7.0M |
| 2024-08-20 | 14.14 | 14.19 | 13.72 | 13.98 | 4.6M |
| 2024-08-19 | 14.39 | 14.49 | 14.09 | 14.11 | 4.4M |
| 2024-08-16 | 14.45 | 14.65 | 14.34 | 14.41 | 4.7M |
| 2024-08-15 | 14.00 | 14.75 | 13.88 | 14.54 | 8.6M |
| 2024-08-14 | 14.30 | 14.48 | 14.14 | 14.30 | 4.9M |
| 2024-08-13 | 14.15 | 14.46 | 14.12 | 14.36 | 4.8M |
| 2024-08-12 | 14.24 | 14.44 | 13.96 | 14.22 | 4.2M |
| 2024-08-09 | 14.44 | 14.50 | 14.20 | 14.28 | 4.5M |
| 2024-08-08 | 14.85 | 14.88 | 14.28 | 14.31 | 8.8M |
| 2024-08-07 | 14.92 | 15.19 | 14.88 | 14.98 | 8.2M |
| 2024-08-06 | 14.90 | 15.06 | 14.65 | 14.94 | 7.2M |
| 2024-08-05 | 14.75 | 15.22 | 14.64 | 14.65 | 10.6M |
| 2024-08-02 | 15.27 | 15.37 | 14.87 | 14.89 | 8.9M |
| 2024-08-01 | 15.65 | 15.75 | 15.35 | 15.44 | 13.5M |
| 2024-07-31 | 14.58 | 15.99 | 14.46 | 15.78 | 23.8M |
| 2024-07-30 | 14.19 | 14.92 | 13.84 | 14.60 | 12.7M |
| 2024-07-29 | 14.25 | 14.50 | 14.05 | 14.25 | 5.8M |
| 2024-07-26 | 13.75 | 14.28 | 13.75 | 14.28 | 7.3M |
| 2024-07-25 | 13.77 | 14.05 | 13.58 | 13.87 | 5.7M |
| 2024-07-24 | 14.00 | 14.26 | 13.85 | 13.85 | 7.0M |
| 2024-07-23 | 14.88 | 14.98 | 14.17 | 14.31 | 8.6M |
| 2024-07-22 | 14.01 | 14.43 | 14.00 | 14.35 | 6.7M |
| 2024-07-19 | 13.81 | 14.22 | 13.72 | 14.00 | 5.7M |
| 2024-07-18 | 13.80 | 14.00 | 13.51 | 13.88 | 6.8M |
| 2024-07-17 | 14.18 | 14.22 | 13.88 | 13.88 | 5.0M |
| 2024-07-16 | 14.00 | 14.38 | 13.85 | 14.27 | 6.7M |
| 2024-07-15 | 14.57 | 14.57 | 13.85 | 14.06 | 8.7M |
| 2024-07-12 | 15.10 | 15.10 | 14.57 | 14.57 | 7.7M |
| 2024-07-11 | 15.00 | 15.33 | 14.79 | 15.05 | 9.2M |
| 2024-07-10 | 14.66 | 14.96 | 14.49 | 14.70 | 8.7M |
| 2024-07-09 | 14.50 | 14.95 | 14.01 | 14.88 | 13.7M |
| 2024-07-08 | 15.25 | 15.29 | 14.45 | 14.50 | 11.8M |
| 2024-07-05 | 16.00 | 16.01 | 14.80 | 15.65 | 13.9M |
| 2024-07-04 | 16.70 | 16.98 | 16.13 | 16.30 | 11.0M |
| 2024-07-03 | 16.70 | 16.85 | 16.21 | 16.45 | 7.3M |
| 2024-07-02 | 16.94 | 17.17 | 16.49 | 16.60 | 8.8M |
| 2024-07-01 | 16.30 | 16.65 | 16.00 | 16.64 | 8.2M |
| 2024-06-28 | 15.92 | 16.75 | 15.86 | 16.40 | 11.4M |
| 2024-06-27 | 16.16 | 16.50 | 15.94 | 15.94 | 8.3M |
| 2024-06-26 | 15.99 | 16.38 | 15.57 | 16.34 | 10.4M |
| 2024-06-25 | 15.95 | 16.39 | 15.92 | 16.04 | 8.9M |
| 2024-06-24 | 16.71 | 16.89 | 16.00 | 16.02 | 12.3M |
| 2024-06-21 | 16.62 | 17.00 | 16.48 | 16.92 | 9.9M |
| 2024-06-20 | 18.10 | 18.20 | 16.81 | 16.99 | 20.0M |
| 2024-06-19 | 18.60 | 18.66 | 18.01 | 18.23 | 14.3M |
| 2024-06-18 | 17.87 | 19.14 | 17.85 | 18.64 | 23.6M |
| 2024-06-17 | 17.60 | 18.06 | 17.56 | 17.88 | 13.2M |
| 2024-06-14 | 18.50 | 18.55 | 17.46 | 17.83 | 28.8M |
| 2024-06-13 | 18.52 | 19.99 | 18.32 | 19.25 | 33.6M |
| 2024-06-12 | 18.38 | 19.44 | 18.28 | 19.00 | 31.2M |
| 2024-06-11 | 18.00 | 18.69 | 17.30 | 18.64 | 22.5M |
| 2024-06-07 | 17.88 | 18.25 | 17.53 | 18.22 | 22.7M |
| 2024-06-06 | 18.24 | 18.33 | 17.23 | 17.65 | 22.2M |
| 2024-06-05 | 18.01 | 18.79 | 17.87 | 18.24 | 23.8M |
| 2024-06-04 | 18.00 | 18.45 | 17.68 | 18.29 | 25.7M |
| 2024-06-03 | 18.38 | 18.88 | 18.00 | 18.20 | 42.0M |
| 2024-05-31 | 17.10 | 18.50 | 17.08 | 18.05 | 44.5M |
| 2024-05-30 | 16.34 | 17.06 | 16.33 | 16.82 | 15.8M |
| 2024-05-29 | 16.18 | 16.50 | 16.14 | 16.39 | 5.6M |
| 2024-05-28 | 16.58 | 16.78 | 16.24 | 16.38 | 8.8M |
| 2024-05-27 | 17.27 | 17.27 | 16.11 | 16.77 | 12.9M |
| 2024-05-24 | 17.40 | 17.50 | 16.90 | 17.05 | 11.9M |
| 2024-05-23 | 17.40 | 17.74 | 17.20 | 17.52 | 17.4M |
| 2024-05-22 | 16.43 | 18.04 | 16.40 | 17.54 | 29.7M |
| 2024-05-21 | 16.77 | 16.83 | 16.20 | 16.40 | 8.6M |
| 2024-05-20 | 16.50 | 17.16 | 16.47 | 16.84 | 11.9M |
| 2024-05-17 | 16.23 | 16.69 | 16.08 | 16.64 | 9.9M |
| 2024-05-16 | 16.10 | 16.71 | 16.07 | 16.46 | 11.0M |
| 2024-05-15 | 16.27 | 16.41 | 16.00 | 16.06 | 6.7M |
| 2024-05-14 | 16.81 | 16.99 | 16.24 | 16.33 | 9.2M |
| 2024-05-13 | 16.80 | 16.80 | 16.08 | 16.19 | 10.8M |
| 2024-05-10 | 17.28 | 17.33 | 16.79 | 16.91 | 7.8M |
| 2024-05-09 | 17.18 | 17.51 | 17.13 | 17.21 | 10.7M |
| 2024-05-08 | 17.80 | 17.80 | 17.11 | 17.18 | 13.1M |
| 2024-05-07 | 18.38 | 18.45 | 17.73 | 17.99 | 13.4M |
| 2024-05-06 | 18.15 | 18.61 | 17.97 | 18.33 | 22.3M |
| 2024-04-30 | 17.80 | 18.08 | 17.46 | 17.79 | 12.3M |
| 2024-04-29 | 18.20 | 18.29 | 17.62 | 17.76 | 19.7M |
| 2024-04-26 | 16.78 | 17.69 | 16.78 | 17.45 | 16.1M |
| 2024-04-25 | 17.00 | 17.33 | 16.77 | 16.91 | 11.7M |
| 2024-04-24 | 17.01 | 17.46 | 16.84 | 17.17 | 22.5M |
| 2024-04-23 | 15.68 | 17.22 | 15.68 | 17.00 | 30.4M |
| 2024-04-22 | 15.80 | 16.02 | 15.35 | 15.65 | 7.7M |
| 2024-04-19 | 16.49 | 16.49 | 15.91 | 16.06 | 10.9M |
| 2024-04-18 | 15.73 | 17.10 | 15.38 | 16.50 | 20.0M |
| 2024-04-17 | 15.38 | 15.83 | 15.24 | 15.80 | 13.1M |
| 2024-04-16 | 16.14 | 16.20 | 14.70 | 14.85 | 18.6M |
| 2024-04-15 | 16.98 | 17.08 | 15.60 | 16.14 | 19.9M |
| 2024-04-12 | 17.10 | 17.45 | 16.89 | 16.98 | 11.7M |
| 2024-04-11 | 16.79 | 17.40 | 16.79 | 17.16 | 12.6M |
| 2024-04-10 | 17.79 | 17.91 | 16.87 | 16.99 | 13.0M |
| 2024-04-09 | 17.16 | 18.43 | 16.94 | 17.79 | 18.7M |
| 2024-04-08 | 17.39 | 17.67 | 16.93 | 17.10 | 13.2M |
| 2024-04-03 | 18.00 | 18.19 | 17.25 | 17.39 | 14.7M |
| 2024-04-02 | 19.03 | 19.03 | 18.00 | 18.35 | 18.5M |
| 2024-04-01 | 18.41 | 19.10 | 18.29 | 19.07 | 20.7M |
| 2024-03-29 | 18.40 | 18.85 | 17.90 | 18.51 | 25.1M |
| 2024-03-28 | 16.84 | 18.40 | 16.84 | 18.40 | 28.0M |
| 2024-03-27 | 17.60 | 17.83 | 16.73 | 16.73 | 17.9M |
| 2024-03-26 | 18.18 | 18.48 | 17.40 | 17.65 | 24.5M |
| 2024-03-25 | 19.65 | 20.30 | 18.39 | 18.40 | 33.2M |
| 2024-03-22 | 18.74 | 20.66 | 18.50 | 19.94 | 42.0M |
| 2024-03-21 | 18.65 | 18.97 | 18.39 | 18.78 | 16.0M |
| 2024-03-20 | 18.75 | 19.15 | 18.53 | 18.85 | 17.2M |
| 2024-03-19 | 19.40 | 19.57 | 18.70 | 18.78 | 20.8M |
| 2024-03-18 | 19.30 | 19.81 | 19.18 | 19.67 | 21.3M |
| 2024-03-15 | 19.00 | 19.68 | 18.61 | 19.59 | 25.0M |
| 2024-03-14 | 20.13 | 20.13 | 18.80 | 19.18 | 34.5M |
| 2024-03-13 | 18.98 | 20.30 | 18.72 | 20.15 | 32.9M |
| 2024-03-12 | 18.26 | 19.66 | 18.11 | 19.12 | 35.6M |
| 2024-03-11 | 17.35 | 18.22 | 17.10 | 18.14 | 21.6M |
| 2024-03-08 | 16.99 | 17.76 | 16.55 | 17.57 | 21.5M |
| 2024-03-07 | 17.89 | 18.36 | 16.89 | 17.17 | 32.5M |
| 2024-03-06 | 16.64 | 17.96 | 16.51 | 17.62 | 33.8M |
| 2024-03-05 | 17.21 | 17.44 | 16.60 | 16.92 | 22.7M |
| 2024-03-04 | 16.52 | 17.60 | 16.15 | 17.56 | 34.0M |
| 2024-03-01 | 16.75 | 16.92 | 16.19 | 16.60 | 22.6M |
| 2024-02-29 | 15.61 | 16.86 | 15.58 | 16.78 | 26.9M |
| 2024-02-28 | 17.65 | 17.70 | 16.17 | 16.17 | 40.3M |
| 2024-02-27 | 16.70 | 17.97 | 16.49 | 17.97 | 32.4M |
| 2024-02-26 | 17.00 | 17.86 | 16.54 | 16.78 | 45.9M |
| 2024-02-23 | 15.17 | 16.64 | 15.14 | 16.64 | 34.1M |
| 2024-02-22 | 14.32 | 15.25 | 14.30 | 15.13 | 25.2M |
| 2024-02-21 | 14.30 | 15.33 | 13.92 | 14.46 | 39.1M |
| 2024-02-20 | 13.17 | 14.63 | 12.79 | 14.63 | 29.9M |
| 2024-02-19 | 12.79 | 13.45 | 12.59 | 13.30 | 28.2M |
| 2024-02-08 | 11.36 | 12.86 | 10.53 | 12.80 | 40.1M |
| 2024-02-07 | 12.45 | 12.67 | 11.40 | 11.69 | 27.2M |
| 2024-02-06 | 11.29 | 12.88 | 11.06 | 12.36 | 17.8M |
| 2024-02-05 | 13.00 | 13.10 | 11.87 | 11.87 | 13.1M |
| 2024-02-02 | 13.92 | 14.24 | 12.70 | 13.19 | 15.1M |
| 2024-02-01 | 13.81 | 14.43 | 13.66 | 14.07 | 8.4M |
| 2024-01-31 | 14.55 | 14.93 | 13.89 | 13.91 | 8.9M |
| 2024-01-30 | 14.48 | 15.29 | 14.28 | 14.61 | 12.7M |
| 2024-01-29 | 15.20 | 15.30 | 14.40 | 14.43 | 11.3M |
| 2024-01-26 | 15.64 | 15.75 | 14.80 | 15.11 | 14.5M |
| 2024-01-25 | 16.02 | 16.18 | 15.33 | 15.82 | 16.2M |
| 2024-01-24 | 16.20 | 16.36 | 15.48 | 16.02 | 8.0M |
| 2024-01-23 | 16.18 | 16.49 | 15.90 | 16.16 | 8.6M |
| 2024-01-22 | 17.16 | 17.43 | 16.01 | 16.18 | 9.9M |
| 2024-01-19 | 17.69 | 18.01 | 17.30 | 17.31 | 5.2M |
| 2024-01-18 | 17.51 | 17.88 | 17.14 | 17.79 | 7.3M |
| 2024-01-17 | 18.30 | 18.36 | 17.70 | 17.73 | 5.3M |
| 2024-01-16 | 18.31 | 18.60 | 18.09 | 18.32 | 6.2M |
| 2024-01-15 | 18.94 | 18.94 | 18.26 | 18.51 | 8.6M |
| 2024-01-12 | 19.12 | 19.28 | 18.58 | 18.95 | 11.1M |
| 2024-01-11 | 19.10 | 19.50 | 18.95 | 19.20 | 8.0M |
| 2024-01-10 | 19.40 | 19.50 | 18.72 | 19.33 | 8.3M |
| 2024-01-09 | 18.79 | 19.62 | 18.70 | 19.56 | 13.2M |
| 2024-01-08 | 20.95 | 20.95 | 18.66 | 18.80 | 19.1M |
| 2024-01-05 | 20.86 | 21.23 | 20.36 | 20.63 | 6.6M |
| 2024-01-04 | 20.77 | 20.92 | 20.10 | 20.61 | 7.1M |
| 2024-01-03 | 22.70 | 22.70 | 20.50 | 20.92 | 15.9M |
| 2024-01-02 | 23.35 | 23.38 | 22.68 | 22.70 | 7.8M |