25.57
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 17.71 | 17.97 | 17.23 | 17.23 | 1.2M |
| 2024-12-30 | 17.85 | 18.09 | 17.36 | 17.78 | 1.5M |
| 2024-12-27 | 18.29 | 18.75 | 17.98 | 18.02 | 1.6M |
| 2024-12-26 | 18.12 | 18.60 | 17.75 | 18.29 | 1.7M |
| 2024-12-25 | 18.85 | 18.86 | 17.76 | 17.85 | 2.4M |
| 2024-12-24 | 18.58 | 18.92 | 18.25 | 18.80 | 2.5M |
| 2024-12-23 | 20.20 | 20.20 | 18.51 | 18.67 | 4.5M |
| 2024-12-20 | 20.64 | 20.68 | 19.61 | 20.22 | 6.1M |
| 2024-12-19 | 21.38 | 21.77 | 19.90 | 20.79 | 10.0M |
| 2024-12-18 | 25.33 | 25.33 | 21.85 | 22.96 | 13.5M |
| 2024-12-05 | 19.40 | 21.72 | 19.40 | 21.11 | 4.2M |
| 2024-12-04 | 19.60 | 19.83 | 19.01 | 19.62 | 2.4M |
| 2024-12-03 | 19.40 | 19.61 | 18.88 | 19.56 | 2.2M |
| 2024-12-02 | 19.38 | 19.66 | 18.52 | 19.35 | 2.7M |
| 2024-11-29 | 18.72 | 20.37 | 18.72 | 19.44 | 4.3M |
| 2024-11-28 | 17.91 | 19.13 | 17.90 | 18.93 | 3.5M |
| 2024-11-27 | 17.41 | 17.98 | 16.85 | 17.92 | 1.7M |
| 2024-11-26 | 17.12 | 17.67 | 17.12 | 17.47 | 1.0M |
| 2024-11-25 | 16.80 | 17.20 | 16.80 | 17.19 | 1.1M |
| 2024-11-22 | 17.80 | 17.90 | 16.83 | 16.83 | 1.1M |
| 2024-11-21 | 17.79 | 18.09 | 17.36 | 17.69 | 1.2M |
| 2024-11-20 | 17.45 | 17.87 | 17.40 | 17.84 | 1.4M |
| 2024-11-19 | 17.98 | 18.00 | 16.91 | 17.56 | 2.0M |
| 2024-11-18 | 17.65 | 17.99 | 16.72 | 17.43 | 2.7M |
| 2024-11-15 | 18.68 | 18.83 | 17.20 | 17.31 | 3.1M |
| 2024-11-14 | 19.20 | 19.32 | 18.46 | 18.69 | 2.7M |
| 2024-11-13 | 19.06 | 19.85 | 18.99 | 19.28 | 1.7M |
| 2024-11-12 | 20.30 | 20.40 | 19.10 | 19.29 | 2.7M |
| 2024-11-11 | 19.43 | 20.59 | 19.43 | 20.17 | 3.2M |
| 2024-11-08 | 19.37 | 19.90 | 19.24 | 19.40 | 2.3M |
| 2024-11-07 | 19.37 | 20.23 | 19.16 | 19.38 | 2.7M |
| 2024-11-06 | 19.25 | 20.49 | 18.91 | 19.35 | 2.7M |
| 2024-11-05 | 19.33 | 19.61 | 19.08 | 19.20 | 4.4M |
| 2024-11-04 | 20.40 | 21.25 | 19.08 | 19.12 | 4.2M |
| 2024-11-01 | 20.51 | 21.69 | 18.39 | 20.70 | 9.3M |
| 2024-10-31 | 21.18 | 22.21 | 20.20 | 20.60 | 8.5M |
| 2024-10-30 | 18.88 | 21.70 | 17.55 | 20.90 | 9.3M |
| 2024-10-29 | 17.78 | 19.08 | 17.17 | 18.86 | 6.8M |
| 2024-10-28 | 16.95 | 18.11 | 16.33 | 17.59 | 4.9M |
| 2024-10-25 | 15.88 | 17.16 | 15.88 | 16.52 | 3.3M |
| 2024-10-24 | 15.94 | 16.01 | 15.60 | 15.71 | 1.0M |
| 2024-10-23 | 16.10 | 16.40 | 15.88 | 15.92 | 1.6M |
| 2024-10-22 | 16.61 | 16.61 | 15.80 | 16.10 | 2.6M |
| 2024-10-21 | 15.58 | 16.98 | 15.30 | 16.50 | 4.6M |
| 2024-10-18 | 14.77 | 15.49 | 14.55 | 15.28 | 1.9M |
| 2024-10-17 | 14.34 | 15.12 | 14.34 | 14.75 | 2.6M |
| 2024-10-16 | 14.20 | 14.50 | 14.00 | 14.23 | 0.7M |
| 2024-10-15 | 14.27 | 14.74 | 14.16 | 14.33 | 1.0M |
| 2024-10-14 | 13.98 | 14.39 | 13.85 | 14.39 | 1.1M |
| 2024-10-11 | 14.70 | 14.77 | 13.68 | 13.80 | 1.2M |
| 2024-10-10 | 15.03 | 15.16 | 14.52 | 14.61 | 1.5M |
| 2024-10-09 | 15.79 | 16.49 | 14.60 | 14.62 | 2.8M |
| 2024-10-08 | 17.49 | 17.49 | 15.25 | 16.80 | 3.9M |
| 2024-09-30 | 13.55 | 14.94 | 13.23 | 14.75 | 3.6M |
| 2024-09-27 | 12.41 | 13.17 | 12.36 | 13.08 | 0.7M |
| 2024-09-26 | 11.81 | 12.28 | 11.78 | 12.27 | 0.9M |
| 2024-09-25 | 11.90 | 12.24 | 11.85 | 11.89 | 1.5M |
| 2024-09-24 | 11.23 | 11.69 | 11.22 | 11.68 | 0.8M |
| 2024-09-23 | 11.05 | 11.28 | 10.96 | 11.22 | 0.7M |
| 2024-09-20 | 11.15 | 11.57 | 11.01 | 11.12 | 0.7M |
| 2024-09-19 | 11.04 | 11.33 | 10.96 | 11.11 | 0.8M |
| 2024-09-18 | 11.31 | 11.44 | 10.85 | 10.99 | 1.4M |
| 2024-09-13 | 11.68 | 11.79 | 11.41 | 11.42 | 0.4M |
| 2024-09-12 | 11.83 | 11.99 | 11.72 | 11.74 | 0.4M |
| 2024-09-11 | 11.53 | 11.80 | 11.53 | 11.78 | 0.4M |
| 2024-09-10 | 11.36 | 11.65 | 11.34 | 11.63 | 0.5M |
| 2024-09-09 | 11.46 | 11.58 | 11.26 | 11.38 | 0.5M |
| 2024-09-06 | 11.76 | 11.79 | 11.41 | 11.46 | 0.5M |
| 2024-09-05 | 11.64 | 11.93 | 11.52 | 11.76 | 0.5M |
| 2024-09-04 | 11.71 | 11.83 | 11.52 | 11.58 | 0.6M |
| 2024-09-03 | 11.86 | 12.02 | 11.70 | 11.81 | 0.5M |
| 2024-09-02 | 12.18 | 12.19 | 11.82 | 11.84 | 0.8M |
| 2024-08-30 | 11.78 | 12.29 | 11.65 | 12.10 | 1.5M |
| 2024-08-29 | 11.60 | 11.76 | 11.50 | 11.58 | 0.9M |
| 2024-08-28 | 11.25 | 11.74 | 11.25 | 11.64 | 1.0M |
| 2024-08-27 | 11.99 | 11.99 | 11.00 | 11.49 | 2.2M |
| 2024-08-26 | 12.91 | 13.11 | 12.71 | 12.97 | 0.7M |
| 2024-08-23 | 12.97 | 13.00 | 12.75 | 12.98 | 0.4M |
| 2024-08-22 | 13.10 | 13.27 | 12.89 | 12.94 | 0.3M |
| 2024-08-21 | 13.16 | 13.30 | 13.07 | 13.11 | 0.2M |
| 2024-08-20 | 13.36 | 13.62 | 13.12 | 13.15 | 0.5M |
| 2024-08-19 | 13.59 | 13.62 | 13.21 | 13.46 | 0.5M |
| 2024-08-16 | 13.30 | 13.63 | 13.30 | 13.41 | 0.5M |
| 2024-08-15 | 13.12 | 13.54 | 13.09 | 13.36 | 0.6M |
| 2024-08-14 | 13.30 | 13.43 | 13.21 | 13.25 | 0.3M |
| 2024-08-13 | 13.37 | 13.38 | 13.10 | 13.38 | 0.6M |
| 2024-08-12 | 13.41 | 13.50 | 13.23 | 13.29 | 0.6M |
| 2024-08-09 | 13.84 | 13.84 | 13.43 | 13.44 | 0.4M |
| 2024-08-08 | 13.80 | 13.87 | 13.37 | 13.65 | 0.8M |
| 2024-08-07 | 13.66 | 14.13 | 13.66 | 13.96 | 0.8M |
| 2024-08-06 | 13.75 | 13.88 | 13.53 | 13.76 | 0.4M |
| 2024-08-05 | 14.03 | 14.14 | 13.51 | 13.51 | 0.7M |
| 2024-08-02 | 14.36 | 14.50 | 14.00 | 14.03 | 0.7M |
| 2024-08-01 | 14.29 | 14.53 | 14.18 | 14.43 | 0.9M |
| 2024-07-31 | 13.82 | 14.30 | 13.71 | 14.29 | 0.9M |
| 2024-07-30 | 13.68 | 13.94 | 13.56 | 13.85 | 0.7M |
| 2024-07-29 | 13.70 | 13.86 | 13.58 | 13.65 | 0.7M |
| 2024-07-26 | 13.44 | 13.70 | 13.42 | 13.66 | 0.6M |
| 2024-07-25 | 13.21 | 13.54 | 13.04 | 13.31 | 0.4M |
| 2024-07-24 | 13.59 | 13.59 | 13.25 | 13.27 | 0.7M |
| 2024-07-23 | 13.95 | 14.08 | 13.50 | 13.51 | 0.7M |
| 2024-07-22 | 13.65 | 14.10 | 13.65 | 13.93 | 0.8M |
| 2024-07-19 | 13.63 | 13.82 | 13.41 | 13.65 | 1.5M |
| 2024-07-18 | 13.53 | 13.72 | 13.18 | 13.54 | 0.5M |
| 2024-07-17 | 13.95 | 14.00 | 13.73 | 13.73 | 0.4M |
| 2024-07-16 | 13.74 | 14.12 | 13.74 | 13.93 | 0.5M |
| 2024-07-15 | 13.98 | 14.29 | 13.76 | 13.80 | 0.7M |
| 2024-07-12 | 14.33 | 14.36 | 14.06 | 14.09 | 0.4M |
| 2024-07-11 | 14.15 | 14.39 | 13.90 | 14.30 | 0.7M |
| 2024-07-10 | 13.78 | 13.99 | 13.65 | 13.72 | 0.4M |
| 2024-07-09 | 13.12 | 13.89 | 13.12 | 13.78 | 1.0M |
| 2024-07-08 | 13.85 | 13.85 | 13.18 | 13.22 | 0.9M |
| 2024-07-05 | 13.60 | 13.88 | 13.49 | 13.73 | 0.6M |
| 2024-07-04 | 14.30 | 14.54 | 13.66 | 13.70 | 1.0M |
| 2024-07-03 | 14.30 | 14.51 | 14.21 | 14.30 | 1.0M |
| 2024-07-02 | 14.50 | 14.74 | 14.42 | 14.47 | 0.8M |
| 2024-07-01 | 14.53 | 14.82 | 14.17 | 14.50 | 1.3M |
| 2024-06-28 | 14.85 | 15.09 | 14.62 | 14.78 | 1.3M |
| 2024-06-27 | 15.00 | 15.25 | 14.63 | 14.63 | 1.1M |
| 2024-06-26 | 14.35 | 15.28 | 14.31 | 15.15 | 1.8M |
| 2024-06-25 | 15.03 | 15.33 | 14.28 | 14.51 | 2.5M |
| 2024-06-24 | 16.30 | 16.59 | 15.01 | 15.03 | 3.1M |
| 2024-06-21 | 16.50 | 17.47 | 15.59 | 17.04 | 4.6M |
| 2024-06-20 | 15.58 | 16.85 | 15.40 | 15.95 | 2.9M |
| 2024-06-19 | 15.54 | 15.76 | 15.29 | 15.41 | 0.7M |
| 2024-06-18 | 14.93 | 15.55 | 14.90 | 15.48 | 0.7M |
| 2024-06-17 | 15.28 | 15.29 | 14.92 | 14.98 | 1.0M |
| 2024-06-14 | 15.70 | 15.70 | 15.20 | 15.35 | 0.8M |
| 2024-06-13 | 15.44 | 15.86 | 15.20 | 15.76 | 1.5M |
| 2024-06-12 | 14.97 | 15.43 | 14.96 | 15.34 | 0.6M |
| 2024-06-11 | 14.75 | 15.10 | 14.39 | 15.08 | 0.7M |
| 2024-06-07 | 14.59 | 14.90 | 14.50 | 14.71 | 0.7M |
| 2024-06-06 | 15.49 | 15.52 | 14.16 | 14.41 | 1.5M |
| 2024-06-05 | 21.90 | 22.45 | 21.68 | 21.69 | 0.7M |
| 2024-06-04 | 23.22 | 23.39 | 21.84 | 22.18 | 1.5M |
| 2024-06-03 | 23.99 | 24.25 | 22.82 | 23.23 | 0.8M |
| 2024-05-31 | 23.35 | 23.94 | 23.13 | 23.75 | 0.8M |
| 2024-05-30 | 22.80 | 23.42 | 22.62 | 23.25 | 0.8M |
| 2024-05-29 | 22.67 | 23.22 | 22.67 | 22.77 | 0.5M |
| 2024-05-28 | 22.72 | 23.18 | 22.64 | 22.82 | 0.5M |
| 2024-05-27 | 22.83 | 23.29 | 22.28 | 22.96 | 1.0M |
| 2024-05-24 | 23.50 | 23.79 | 22.81 | 22.98 | 0.8M |
| 2024-05-23 | 24.38 | 24.47 | 23.57 | 23.67 | 1.0M |
| 2024-05-22 | 23.69 | 24.30 | 23.41 | 24.26 | 1.2M |
| 2024-05-21 | 23.35 | 24.23 | 23.22 | 23.69 | 0.9M |
| 2024-05-20 | 23.32 | 23.87 | 23.30 | 23.68 | 0.8M |
| 2024-05-17 | 23.10 | 23.58 | 23.01 | 23.45 | 1.1M |
| 2024-05-16 | 22.71 | 23.95 | 22.71 | 23.30 | 1.4M |
| 2024-05-15 | 22.96 | 23.17 | 22.38 | 22.76 | 0.8M |
| 2024-05-14 | 23.31 | 23.41 | 22.73 | 22.99 | 1.1M |
| 2024-05-13 | 24.36 | 24.36 | 22.82 | 23.17 | 2.0M |
| 2024-05-10 | 25.16 | 25.69 | 24.51 | 24.57 | 1.9M |
| 2024-05-09 | 24.06 | 25.75 | 24.06 | 24.91 | 2.1M |
| 2024-05-08 | 24.90 | 25.22 | 24.12 | 24.30 | 2.4M |
| 2024-05-07 | 23.61 | 26.88 | 23.36 | 25.40 | 4.5M |
| 2024-05-06 | 23.00 | 23.57 | 22.85 | 23.55 | 2.1M |
| 2024-04-30 | 23.69 | 23.76 | 22.71 | 23.06 | 2.3M |
| 2024-04-29 | 24.90 | 24.99 | 23.30 | 23.55 | 3.7M |
| 2024-04-26 | 22.30 | 24.20 | 21.80 | 24.11 | 5.1M |
| 2024-04-25 | 22.61 | 22.84 | 22.03 | 22.11 | 2.9M |
| 2024-04-24 | 21.89 | 24.18 | 21.42 | 23.16 | 4.5M |
| 2024-04-23 | 21.79 | 24.66 | 21.53 | 22.85 | 6.0M |
| 2024-04-22 | 20.38 | 21.78 | 20.38 | 21.78 | 2.2M |
| 2024-04-19 | 18.15 | 18.67 | 18.00 | 18.15 | 0.4M |
| 2024-04-18 | 18.04 | 18.56 | 17.80 | 18.27 | 0.6M |
| 2024-04-17 | 17.14 | 18.18 | 17.14 | 18.10 | 0.6M |
| 2024-04-16 | 18.15 | 18.51 | 17.05 | 17.14 | 0.6M |
| 2024-04-15 | 19.36 | 19.73 | 18.21 | 18.49 | 0.8M |
| 2024-04-12 | 19.85 | 20.17 | 19.51 | 19.53 | 0.4M |
| 2024-04-11 | 19.82 | 20.26 | 19.73 | 19.84 | 0.5M |
| 2024-04-10 | 20.53 | 20.60 | 19.75 | 20.02 | 0.4M |
| 2024-04-09 | 20.52 | 20.87 | 20.36 | 20.65 | 0.4M |
| 2024-04-08 | 21.28 | 21.50 | 20.58 | 20.58 | 0.4M |
| 2024-04-03 | 21.51 | 21.88 | 21.26 | 21.47 | 0.5M |
| 2024-04-02 | 21.92 | 22.07 | 21.52 | 21.77 | 0.5M |
| 2024-04-01 | 21.57 | 22.03 | 21.42 | 22.00 | 0.8M |
| 2024-03-29 | 21.38 | 21.76 | 21.01 | 21.57 | 0.6M |
| 2024-03-28 | 20.56 | 21.73 | 20.33 | 21.40 | 0.8M |
| 2024-03-27 | 21.24 | 21.42 | 20.36 | 20.36 | 0.5M |
| 2024-03-26 | 21.82 | 22.09 | 20.94 | 21.21 | 0.6M |
| 2024-03-25 | 21.99 | 22.48 | 21.77 | 21.82 | 1.3M |
| 2024-03-22 | 23.28 | 23.29 | 22.40 | 22.60 | 0.9M |
| 2024-03-21 | 23.16 | 23.44 | 22.69 | 23.17 | 1.1M |
| 2024-03-20 | 22.52 | 23.38 | 22.52 | 23.34 | 1.1M |
| 2024-03-19 | 22.51 | 22.94 | 22.27 | 22.71 | 0.9M |
| 2024-03-18 | 21.47 | 22.59 | 21.47 | 22.52 | 1.4M |
| 2024-03-15 | 21.00 | 21.50 | 20.82 | 21.47 | 0.8M |
| 2024-03-14 | 21.50 | 21.82 | 20.68 | 21.04 | 1.3M |
| 2024-03-13 | 21.70 | 21.88 | 21.43 | 21.69 | 1.1M |
| 2024-03-12 | 21.18 | 22.05 | 21.03 | 21.86 | 1.7M |
| 2024-03-11 | 20.98 | 21.17 | 20.62 | 21.17 | 0.8M |
| 2024-03-08 | 20.60 | 21.15 | 20.50 | 21.04 | 0.4M |
| 2024-03-07 | 20.99 | 21.32 | 20.55 | 20.58 | 0.5M |
| 2024-03-06 | 20.98 | 21.23 | 20.50 | 21.00 | 0.5M |
| 2024-03-05 | 21.19 | 21.21 | 20.62 | 20.70 | 0.6M |
| 2024-03-04 | 21.30 | 21.45 | 20.58 | 21.19 | 0.7M |
| 2024-03-01 | 21.16 | 21.58 | 20.82 | 21.30 | 0.9M |
| 2024-02-29 | 20.40 | 21.13 | 20.16 | 21.00 | 0.9M |
| 2024-02-28 | 22.49 | 22.64 | 20.32 | 20.38 | 1.8M |
| 2024-02-27 | 21.10 | 22.40 | 20.87 | 22.33 | 1.1M |
| 2024-02-26 | 20.98 | 21.60 | 20.60 | 21.05 | 1.2M |
| 2024-02-23 | 20.08 | 20.68 | 19.89 | 20.58 | 0.7M |
| 2024-02-22 | 19.10 | 20.07 | 19.10 | 19.95 | 0.9M |
| 2024-02-21 | 18.85 | 19.74 | 18.62 | 19.28 | 0.6M |
| 2024-02-20 | 18.85 | 19.00 | 18.43 | 18.94 | 0.6M |
| 2024-02-19 | 18.59 | 19.58 | 18.44 | 19.08 | 1.0M |
| 2024-02-08 | 16.37 | 18.47 | 15.80 | 18.33 | 1.0M |
| 2024-02-07 | 16.66 | 16.68 | 15.47 | 16.08 | 1.1M |
| 2024-02-06 | 16.23 | 17.32 | 14.57 | 16.50 | 1.2M |
| 2024-02-05 | 18.89 | 19.00 | 16.31 | 16.42 | 1.0M |
| 2024-02-02 | 20.02 | 20.47 | 18.37 | 18.95 | 0.9M |
| 2024-02-01 | 20.18 | 20.58 | 19.73 | 20.02 | 0.5M |
| 2024-01-31 | 21.85 | 21.85 | 20.10 | 20.12 | 0.7M |
| 2024-01-30 | 22.69 | 22.69 | 21.55 | 21.62 | 0.4M |
| 2024-01-29 | 23.90 | 23.99 | 22.42 | 22.50 | 0.5M |
| 2024-01-26 | 23.81 | 24.22 | 23.42 | 23.64 | 0.3M |
| 2024-01-25 | 22.49 | 23.94 | 22.25 | 23.86 | 0.6M |
| 2024-01-24 | 22.22 | 22.48 | 21.43 | 22.37 | 0.5M |
| 2024-01-23 | 22.50 | 22.51 | 21.83 | 22.33 | 0.5M |
| 2024-01-22 | 24.03 | 24.17 | 22.31 | 22.51 | 0.7M |
| 2024-01-19 | 24.35 | 24.55 | 23.99 | 24.03 | 0.7M |
| 2024-01-18 | 25.04 | 25.06 | 23.89 | 24.52 | 0.8M |
| 2024-01-17 | 25.89 | 25.89 | 24.89 | 24.89 | 0.4M |
| 2024-01-16 | 26.20 | 26.24 | 25.39 | 25.73 | 0.6M |
| 2024-01-15 | 26.43 | 26.43 | 25.61 | 26.07 | 0.5M |
| 2024-01-12 | 26.61 | 26.97 | 26.34 | 26.43 | 0.3M |
| 2024-01-11 | 26.12 | 26.95 | 26.12 | 26.88 | 0.3M |
| 2024-01-10 | 26.73 | 26.87 | 26.07 | 26.29 | 0.3M |
| 2024-01-09 | 26.43 | 27.08 | 26.43 | 26.65 | 0.4M |
| 2024-01-08 | 27.08 | 27.08 | 26.39 | 26.43 | 0.4M |
| 2024-01-05 | 27.43 | 27.65 | 26.83 | 26.99 | 0.4M |
| 2024-01-04 | 27.57 | 27.66 | 27.18 | 27.38 | 0.4M |
| 2024-01-03 | 27.90 | 28.09 | 27.34 | 27.57 | 0.4M |
| 2024-01-02 | 27.71 | 28.30 | 27.71 | 27.91 | 0.4M |