30.38
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 14.20 | 14.28 | 14.10 | 14.14 | 12.6M |
| 2024-12-30 | 14.20 | 14.56 | 14.20 | 14.26 | 22.2M |
| 2024-12-27 | 14.30 | 14.46 | 14.16 | 14.34 | 18.4M |
| 2024-12-24 | 14.42 | 14.42 | 14.16 | 14.36 | 15.4M |
| 2024-12-23 | 14.16 | 14.44 | 14.06 | 14.38 | 43.6M |
| 2024-12-20 | 14.34 | 14.46 | 14.04 | 14.06 | 48.9M |
| 2024-12-19 | 14.14 | 14.46 | 14.12 | 14.36 | 29.4M |
| 2024-12-18 | 14.30 | 14.56 | 14.30 | 14.46 | 28.3M |
| 2024-12-17 | 14.54 | 14.70 | 14.32 | 14.32 | 41.1M |
| 2024-12-16 | 14.60 | 14.86 | 14.48 | 14.54 | 35.7M |
| 2024-12-13 | 15.40 | 15.46 | 14.74 | 14.76 | 79.3M |
| 2024-12-12 | 15.62 | 15.86 | 15.46 | 15.62 | 34.1M |
| 2024-12-11 | 15.56 | 16.02 | 15.42 | 15.48 | 33.2M |
| 2024-12-10 | 16.24 | 16.36 | 15.44 | 15.48 | 101.9M |
| 2024-12-09 | 14.90 | 15.68 | 14.90 | 15.68 | 43.9M |
| 2024-12-06 | 14.92 | 15.18 | 14.76 | 15.08 | 33.7M |
| 2024-12-05 | 15.02 | 15.02 | 14.68 | 14.84 | 20.4M |
| 2024-12-04 | 14.80 | 15.16 | 14.76 | 15.02 | 28.4M |
| 2024-12-03 | 14.86 | 14.86 | 14.58 | 14.82 | 28.6M |
| 2024-12-02 | 15.06 | 15.12 | 14.74 | 14.86 | 18.2M |
| 2024-11-29 | 14.78 | 15.16 | 14.74 | 14.94 | 28.3M |
| 2024-11-28 | 15.16 | 15.24 | 14.74 | 14.82 | 20.8M |
| 2024-11-27 | 14.90 | 15.32 | 14.76 | 15.16 | 27.9M |
| 2024-11-26 | 14.82 | 15.06 | 14.76 | 14.88 | 22.5M |
| 2024-11-25 | 15.16 | 15.32 | 14.92 | 14.96 | 30.5M |
| 2024-11-22 | 15.40 | 15.46 | 14.98 | 15.10 | 25.1M |
| 2024-11-21 | 15.42 | 15.56 | 15.28 | 15.38 | 24.5M |
| 2024-11-20 | 15.62 | 15.74 | 15.26 | 15.50 | 30.4M |
| 2024-11-19 | 15.20 | 15.68 | 15.20 | 15.58 | 57.5M |
| 2024-11-18 | 14.60 | 15.02 | 14.54 | 14.88 | 43.4M |
| 2024-11-15 | 14.60 | 15.04 | 14.52 | 14.72 | 54.3M |
| 2024-11-14 | 14.76 | 14.88 | 14.34 | 14.42 | 69.4M |
| 2024-11-13 | 14.96 | 15.20 | 14.92 | 14.98 | 35.1M |
| 2024-11-12 | 15.42 | 15.58 | 15.06 | 15.12 | 57.4M |
| 2024-11-11 | 16.02 | 16.24 | 15.54 | 15.82 | 46.8M |
| 2024-11-08 | 16.76 | 17.06 | 16.42 | 16.42 | 32.3M |
| 2024-11-07 | 16.30 | 16.48 | 15.76 | 16.38 | 66.8M |
| 2024-11-06 | 17.18 | 17.18 | 16.56 | 16.66 | 33.6M |
| 2024-11-05 | 16.62 | 17.22 | 16.62 | 17.22 | 19.4M |
| 2024-11-04 | 16.92 | 17.06 | 16.58 | 16.82 | 17.7M |
| 2024-11-01 | 16.50 | 17.14 | 16.34 | 16.92 | 35.8M |
| 2024-10-31 | 16.70 | 16.80 | 16.38 | 16.58 | 41.8M |
| 2024-10-30 | 16.92 | 17.16 | 16.52 | 16.64 | 30.9M |
| 2024-10-29 | 16.92 | 17.22 | 16.72 | 16.86 | 38.6M |
| 2024-10-28 | 16.72 | 16.82 | 16.52 | 16.68 | 30.2M |
| 2024-10-25 | 16.82 | 17.14 | 16.80 | 16.84 | 26.6M |
| 2024-10-24 | 17.16 | 17.16 | 16.78 | 16.90 | 26.5M |
| 2024-10-23 | 17.20 | 17.48 | 17.04 | 17.34 | 26.2M |
| 2024-10-22 | 17.30 | 17.42 | 17.04 | 17.20 | 39.6M |
| 2024-10-21 | 17.56 | 18.12 | 17.26 | 17.40 | 47.8M |
| 2024-10-18 | 16.90 | 17.28 | 16.74 | 17.20 | 39.4M |
| 2024-10-17 | 17.02 | 17.26 | 16.46 | 16.56 | 31.5M |
| 2024-10-16 | 16.50 | 17.12 | 16.44 | 16.88 | 38.2M |
| 2024-10-15 | 17.28 | 17.28 | 16.38 | 16.50 | 42.0M |
| 2024-10-14 | 17.00 | 17.66 | 16.98 | 17.28 | 51.3M |
| 2024-10-10 | 16.52 | 17.36 | 16.40 | 16.94 | 55.9M |
| 2024-10-09 | 17.18 | 17.28 | 16.24 | 16.52 | 72.6M |
| 2024-10-08 | 18.30 | 18.84 | 16.84 | 17.18 | 128.3M |
| 2024-10-07 | 18.98 | 19.00 | 18.16 | 18.46 | 39.2M |
| 2024-10-04 | 17.90 | 18.78 | 17.56 | 18.56 | 45.4M |
| 2024-10-03 | 18.32 | 18.32 | 17.40 | 18.02 | 50.6M |
| 2024-10-02 | 17.84 | 18.46 | 17.56 | 18.40 | 68.5M |
| 2024-09-30 | 17.92 | 18.16 | 17.20 | 17.66 | 118.6M |
| 2024-09-27 | 18.32 | 18.34 | 17.08 | 17.60 | 131.7M |
| 2024-09-26 | 17.38 | 17.68 | 16.90 | 17.60 | 98.9M |
| 2024-09-25 | 17.08 | 17.50 | 16.96 | 17.04 | 99.9M |
| 2024-09-24 | 16.40 | 16.82 | 16.26 | 16.74 | 77.7M |
| 2024-09-23 | 15.92 | 16.18 | 15.80 | 16.00 | 46.9M |
| 2024-09-20 | 15.54 | 16.04 | 15.40 | 15.92 | 83.0M |
| 2024-09-19 | 15.08 | 15.54 | 14.70 | 15.48 | 75.9M |
| 2024-09-17 | 14.78 | 15.20 | 14.78 | 15.10 | 36.1M |
| 2024-09-16 | 14.50 | 14.74 | 14.42 | 14.74 | 16.2M |
| 2024-09-13 | 14.36 | 14.68 | 14.24 | 14.50 | 66.8M |
| 2024-09-12 | 13.98 | 14.12 | 13.60 | 13.96 | 31.9M |
| 2024-09-11 | 13.92 | 13.92 | 13.52 | 13.78 | 32.5M |
| 2024-09-10 | 13.70 | 13.92 | 13.70 | 13.82 | 35.8M |
| 2024-09-09 | 14.10 | 14.12 | 13.56 | 13.82 | 81.7M |
| 2024-09-05 | 14.50 | 14.68 | 14.18 | 14.34 | 38.7M |
| 2024-09-04 | 15.02 | 15.02 | 14.30 | 14.34 | 90.5M |
| 2024-09-03 | 15.50 | 15.56 | 15.24 | 15.28 | 18.0M |
| 2024-09-02 | 15.76 | 15.76 | 15.30 | 15.58 | 34.1M |
| 2024-08-30 | 16.00 | 16.18 | 15.68 | 15.82 | 56.3M |
| 2024-08-29 | 15.60 | 16.00 | 15.52 | 15.98 | 24.4M |
| 2024-08-28 | 16.18 | 16.22 | 15.62 | 15.80 | 35.2M |
| 2024-08-27 | 16.14 | 16.36 | 15.96 | 16.20 | 29.6M |
| 2024-08-26 | 16.28 | 16.50 | 16.04 | 16.32 | 41.3M |
| 2024-08-23 | 15.80 | 16.06 | 15.76 | 15.98 | 24.7M |
| 2024-08-22 | 16.00 | 16.14 | 15.72 | 16.04 | 23.8M |
| 2024-08-21 | 15.80 | 16.06 | 15.76 | 16.00 | 31.5M |
| 2024-08-20 | 16.10 | 16.22 | 15.82 | 16.00 | 22.2M |
| 2024-08-19 | 15.96 | 16.32 | 15.90 | 16.06 | 34.1M |
| 2024-08-16 | 15.60 | 16.08 | 15.60 | 15.78 | 40.4M |
| 2024-08-15 | 15.32 | 15.58 | 15.02 | 15.36 | 27.9M |
| 2024-08-14 | 15.40 | 15.54 | 15.12 | 15.36 | 31.4M |
| 2024-08-13 | 15.56 | 15.66 | 15.24 | 15.40 | 31.0M |
| 2024-08-12 | 15.14 | 15.34 | 15.02 | 15.30 | 31.9M |
| 2024-08-09 | 15.12 | 15.54 | 15.10 | 15.20 | 37.4M |
| 2024-08-08 | 15.06 | 15.06 | 14.74 | 14.94 | 34.1M |
| 2024-08-07 | 14.80 | 15.22 | 14.72 | 15.06 | 25.1M |
| 2024-08-06 | 15.18 | 15.38 | 14.72 | 14.80 | 48.6M |
| 2024-08-05 | 15.28 | 15.66 | 14.96 | 15.20 | 63.4M |
| 2024-08-02 | 15.48 | 15.58 | 15.18 | 15.56 | 53.0M |
| 2024-08-01 | 16.08 | 16.30 | 15.80 | 15.94 | 39.3M |
| 2024-07-31 | 15.22 | 16.02 | 15.22 | 15.86 | 55.4M |
| 2024-07-30 | 15.50 | 15.50 | 15.14 | 15.22 | 38.4M |
| 2024-07-29 | 15.40 | 15.78 | 15.26 | 15.50 | 58.0M |
| 2024-07-26 | 15.00 | 15.38 | 14.96 | 15.24 | 55.8M |
| 2024-07-25 | 15.60 | 15.62 | 14.72 | 14.90 | 86.3M |
| 2024-07-24 | 15.80 | 15.82 | 15.56 | 15.70 | 28.6M |
| 2024-07-23 | 16.22 | 16.38 | 15.58 | 15.74 | 51.5M |
| 2024-07-22 | 16.32 | 16.38 | 15.86 | 16.20 | 32.1M |
| 2024-07-19 | 16.58 | 16.58 | 16.02 | 16.32 | 67.1M |
| 2024-07-18 | 16.80 | 17.08 | 16.58 | 16.96 | 34.8M |
| 2024-07-17 | 18.28 | 18.28 | 16.78 | 16.96 | 71.6M |
| 2024-07-16 | 17.58 | 18.00 | 17.44 | 17.78 | 39.2M |
| 2024-07-15 | 17.74 | 18.00 | 17.50 | 17.68 | 34.7M |
| 2024-07-12 | 18.00 | 18.18 | 17.36 | 17.58 | 31.2M |
| 2024-07-11 | 17.46 | 17.82 | 17.40 | 17.62 | 34.2M |
| 2024-07-10 | 17.72 | 17.92 | 17.08 | 17.26 | 42.2M |
| 2024-07-09 | 17.54 | 17.96 | 17.54 | 17.84 | 49.4M |
| 2024-07-08 | 17.80 | 17.96 | 17.50 | 17.52 | 35.2M |
| 2024-07-05 | 17.32 | 17.90 | 17.32 | 17.66 | 60.9M |
| 2024-07-04 | 17.32 | 17.80 | 17.28 | 17.32 | 54.7M |
| 2024-07-03 | 16.62 | 17.00 | 16.48 | 16.92 | 31.9M |
| 2024-07-02 | 16.82 | 16.92 | 16.44 | 16.62 | 43.4M |
| 2024-06-28 | 15.88 | 16.62 | 15.80 | 16.48 | 46.5M |
| 2024-06-27 | 16.22 | 16.28 | 15.82 | 15.96 | 53.4M |
| 2024-06-26 | 16.58 | 16.58 | 16.18 | 16.40 | 42.9M |
| 2024-06-25 | 16.70 | 16.82 | 16.34 | 16.62 | 42.0M |
| 2024-06-24 | 16.04 | 16.76 | 16.02 | 16.76 | 46.6M |
| 2024-06-21 | 16.84 | 16.96 | 16.38 | 16.44 | 62.4M |
| 2024-06-20 | 16.54 | 16.90 | 16.50 | 16.66 | 48.7M |
| 2024-06-19 | 16.12 | 16.76 | 16.08 | 16.54 | 94.6M |
| 2024-06-18 | 16.00 | 16.12 | 15.56 | 16.08 | 230.1M |
| 2024-06-17 | 16.50 | 16.72 | 16.24 | 16.32 | 41.9M |
| 2024-06-14 | 16.14 | 16.74 | 16.04 | 16.54 | 44.0M |
| 2024-06-13 | 16.90 | 17.06 | 16.14 | 16.38 | 58.1M |
| 2024-06-12 | 16.52 | 16.94 | 16.52 | 16.70 | 43.8M |
| 2024-06-11 | 17.00 | 17.08 | 16.44 | 16.64 | 74.7M |
| 2024-06-07 | 17.46 | 17.56 | 17.02 | 17.50 | 131.2M |
| 2024-06-06 | 16.80 | 17.26 | 16.72 | 17.04 | 53.1M |
| 2024-06-05 | 16.34 | 16.60 | 16.06 | 16.40 | 39.2M |
| 2024-06-04 | 16.80 | 17.00 | 16.60 | 16.70 | 48.4M |
| 2024-06-03 | 16.66 | 17.06 | 16.50 | 16.76 | 35.3M |
| 2024-05-31 | 17.14 | 17.38 | 16.44 | 16.54 | 64.1M |
| 2024-05-30 | 17.70 | 17.94 | 16.80 | 16.98 | 92.1M |
| 2024-05-29 | 17.98 | 18.36 | 17.66 | 17.96 | 49.1M |
| 2024-05-28 | 18.08 | 18.38 | 17.90 | 18.00 | 25.0M |
| 2024-05-27 | 17.32 | 18.16 | 17.26 | 18.06 | 36.0M |
| 2024-05-24 | 17.42 | 17.68 | 17.28 | 17.48 | 25.9M |
| 2024-05-23 | 17.60 | 17.86 | 17.18 | 17.48 | 48.8M |
| 2024-05-22 | 18.60 | 18.84 | 18.04 | 18.14 | 42.6M |
| 2024-05-21 | 19.58 | 19.70 | 18.22 | 18.52 | 64.5M |
| 2024-05-20 | 19.46 | 20.10 | 19.24 | 19.66 | 72.2M |
| 2024-05-17 | 18.60 | 18.76 | 18.12 | 18.74 | 41.1M |
| 2024-05-16 | 18.92 | 18.98 | 18.30 | 18.46 | 43.2M |
| 2024-05-14 | 18.16 | 18.66 | 18.14 | 18.38 | 40.1M |
| 2024-05-13 | 17.86 | 18.16 | 17.70 | 18.14 | 32.2M |
| 2024-05-10 | 17.88 | 18.12 | 17.62 | 18.12 | 39.5M |
| 2024-05-09 | 17.34 | 17.74 | 17.06 | 17.56 | 28.1M |
| 2024-05-08 | 17.06 | 17.38 | 16.92 | 17.20 | 28.1M |
| 2024-05-07 | 17.56 | 17.68 | 17.10 | 17.26 | 26.7M |
| 2024-05-06 | 17.22 | 17.30 | 16.64 | 17.28 | 41.2M |
| 2024-05-03 | 17.32 | 17.46 | 17.12 | 17.24 | 27.5M |
| 2024-05-02 | 17.12 | 17.76 | 16.96 | 17.42 | 24.8M |
| 2024-04-30 | 17.60 | 17.78 | 17.18 | 17.30 | 58.1M |
| 2024-04-29 | 17.60 | 17.60 | 17.10 | 17.46 | 36.1M |
| 2024-04-26 | 17.02 | 17.74 | 17.02 | 17.62 | 50.2M |
| 2024-04-25 | 16.98 | 17.14 | 16.54 | 17.06 | 30.4M |
| 2024-04-24 | 16.40 | 17.04 | 16.36 | 16.98 | 47.9M |
| 2024-04-23 | 16.56 | 16.86 | 16.14 | 16.34 | 80.6M |
| 2024-04-22 | 17.80 | 18.02 | 16.74 | 16.86 | 56.0M |
| 2024-04-19 | 17.70 | 18.34 | 17.50 | 17.74 | 45.2M |
| 2024-04-18 | 17.30 | 17.78 | 17.20 | 17.70 | 36.8M |
| 2024-04-17 | 17.30 | 17.56 | 17.08 | 17.36 | 36.7M |
| 2024-04-16 | 17.68 | 18.00 | 17.16 | 17.34 | 51.7M |
| 2024-04-15 | 17.58 | 17.90 | 17.42 | 17.74 | 48.2M |
| 2024-04-12 | 18.08 | 18.22 | 17.72 | 17.84 | 42.3M |
| 2024-04-11 | 17.60 | 18.24 | 17.30 | 17.76 | 60.0M |
| 2024-04-10 | 16.80 | 17.90 | 16.80 | 17.68 | 67.1M |
| 2024-04-09 | 16.58 | 16.96 | 16.50 | 16.80 | 52.9M |
| 2024-04-08 | 16.98 | 17.48 | 16.68 | 16.76 | 51.6M |
| 2024-04-05 | 16.82 | 17.02 | 16.58 | 16.78 | 34.7M |
| 2024-04-03 | 16.34 | 16.90 | 16.32 | 16.82 | 58.0M |
| 2024-04-02 | 16.32 | 16.78 | 16.02 | 16.22 | 46.3M |
| 2024-03-28 | 15.30 | 15.90 | 15.12 | 15.62 | 31.8M |
| 2024-03-27 | 14.94 | 15.54 | 14.90 | 15.34 | 27.8M |
| 2024-03-26 | 15.50 | 15.50 | 14.82 | 15.04 | 45.0M |
| 2024-03-25 | 14.88 | 15.66 | 14.84 | 15.44 | 49.5M |
| 2024-03-22 | 15.58 | 15.58 | 14.88 | 15.22 | 30.2M |
| 2024-03-21 | 15.86 | 16.00 | 15.54 | 15.64 | 34.5M |
| 2024-03-20 | 15.24 | 15.28 | 14.84 | 15.24 | 35.9M |
| 2024-03-19 | 15.50 | 15.76 | 15.24 | 15.36 | 32.9M |
| 2024-03-18 | 15.70 | 15.82 | 15.36 | 15.60 | 26.0M |
| 2024-03-15 | 15.22 | 15.94 | 15.12 | 15.86 | 61.9M |
| 2024-03-14 | 15.48 | 15.98 | 15.30 | 15.46 | 58.4M |
| 2024-03-13 | 14.20 | 14.98 | 14.20 | 14.94 | 35.8M |
| 2024-03-12 | 14.68 | 14.76 | 14.34 | 14.44 | 26.3M |
| 2024-03-11 | 14.94 | 15.12 | 14.44 | 14.60 | 29.3M |
| 2024-03-08 | 14.72 | 14.82 | 14.32 | 14.68 | 31.1M |
| 2024-03-07 | 14.20 | 14.84 | 14.20 | 14.56 | 55.9M |
| 2024-03-06 | 13.30 | 14.14 | 13.30 | 14.10 | 47.8M |
| 2024-03-05 | 12.96 | 13.54 | 12.88 | 13.28 | 40.8M |
| 2024-03-04 | 13.12 | 13.28 | 12.94 | 13.10 | 23.3M |
| 2024-03-01 | 12.60 | 12.90 | 12.52 | 12.84 | 23.9M |
| 2024-02-29 | 12.72 | 12.88 | 12.62 | 12.66 | 26.9M |
| 2024-02-28 | 13.10 | 13.18 | 12.70 | 12.72 | 24.7M |
| 2024-02-27 | 12.98 | 13.16 | 12.80 | 13.10 | 21.6M |
| 2024-02-26 | 13.38 | 13.50 | 12.98 | 13.10 | 32.8M |
| 2024-02-23 | 12.96 | 13.46 | 12.92 | 13.42 | 39.6M |
| 2024-02-22 | 12.74 | 13.08 | 12.62 | 13.04 | 28.5M |
| 2024-02-21 | 12.34 | 12.86 | 12.28 | 12.74 | 27.3M |
| 2024-02-20 | 12.32 | 12.60 | 12.20 | 12.40 | 23.3M |
| 2024-02-19 | 11.74 | 12.36 | 11.68 | 12.34 | 37.0M |
| 2024-02-16 | 11.50 | 11.76 | 11.46 | 11.74 | 17.1M |
| 2024-02-15 | 11.48 | 11.48 | 11.22 | 11.42 | 13.5M |
| 2024-02-14 | 11.24 | 11.50 | 11.00 | 11.40 | 10.5M |
| 2024-02-09 | 11.48 | 11.52 | 11.22 | 11.46 | 5.5M |
| 2024-02-08 | 11.60 | 11.80 | 11.58 | 11.60 | 21.0M |
| 2024-02-07 | 11.68 | 11.96 | 11.62 | 11.68 | 22.7M |
| 2024-02-06 | 11.56 | 11.72 | 11.50 | 11.68 | 28.6M |
| 2024-02-05 | 11.70 | 11.74 | 11.52 | 11.56 | 23.5M |
| 2024-02-02 | 11.86 | 12.20 | 11.76 | 11.88 | 20.3M |
| 2024-02-01 | 11.70 | 11.88 | 11.40 | 11.78 | 22.5M |
| 2024-01-31 | 11.72 | 11.84 | 11.52 | 11.58 | 23.5M |
| 2024-01-30 | 12.00 | 12.10 | 11.68 | 11.72 | 22.4M |
| 2024-01-29 | 12.06 | 12.20 | 12.02 | 12.10 | 13.7M |
| 2024-01-26 | 12.16 | 12.22 | 11.98 | 12.02 | 29.7M |
| 2024-01-25 | 11.56 | 12.46 | 11.50 | 12.36 | 59.7M |
| 2024-01-24 | 11.24 | 11.62 | 11.04 | 11.56 | 41.6M |
| 2024-01-23 | 10.90 | 11.18 | 10.70 | 11.04 | 31.7M |
| 2024-01-22 | 11.30 | 11.46 | 10.88 | 11.08 | 44.1M |
| 2024-01-19 | 11.32 | 11.62 | 11.28 | 11.46 | 20.5M |
| 2024-01-18 | 11.32 | 11.52 | 11.12 | 11.42 | 32.3M |
| 2024-01-17 | 12.02 | 12.10 | 11.36 | 11.42 | 47.9M |
| 2024-01-16 | 12.24 | 12.42 | 12.10 | 12.14 | 13.3M |
| 2024-01-15 | 12.40 | 12.40 | 12.20 | 12.36 | 10.6M |
| 2024-01-12 | 12.20 | 12.42 | 12.14 | 12.32 | 13.0M |
| 2024-01-11 | 12.42 | 12.48 | 12.22 | 12.22 | 13.7M |
| 2024-01-10 | 12.50 | 12.60 | 12.34 | 12.42 | 11.6M |
| 2024-01-09 | 12.44 | 12.62 | 12.38 | 12.50 | 12.2M |
| 2024-01-08 | 12.60 | 12.74 | 12.38 | 12.46 | 14.6M |
| 2024-01-05 | 12.60 | 12.82 | 12.52 | 12.60 | 14.2M |
| 2024-01-04 | 12.70 | 12.70 | 12.46 | 12.64 | 18.3M |
| 2024-01-03 | 12.66 | 12.82 | 12.58 | 12.74 | 16.1M |
| 2024-01-02 | 12.70 | 12.92 | 12.52 | 12.86 | 21.9M |