40.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 25.90 | 26.00 | 25.20 | 25.60 | 0.0M |
| 2024-12-27 | 27.50 | 28.00 | 25.70 | 26.10 | 0.0M |
| 2024-12-23 | 24.10 | 25.20 | 23.50 | 24.70 | 0.0M |
| 2024-12-20 | 22.30 | 24.20 | 20.60 | 23.90 | 0.0M |
| 2024-12-19 | 22.30 | 23.70 | 21.90 | 22.40 | 0.0M |
| 2024-12-18 | 25.20 | 25.50 | 22.10 | 22.30 | 0.0M |
| 2024-12-17 | 24.40 | 25.20 | 23.40 | 25.20 | 0.0M |
| 2024-12-16 | 23.40 | 24.70 | 22.50 | 24.70 | 0.0M |
| 2024-12-13 | 21.50 | 23.40 | 21.40 | 23.30 | 0.0M |
| 2024-12-12 | 22.30 | 22.70 | 21.30 | 21.50 | 0.0M |
| 2024-12-11 | 21.80 | 22.80 | 20.90 | 22.30 | 0.0M |
| 2024-12-10 | 22.10 | 23.10 | 21.30 | 21.80 | 0.0M |
| 2024-12-09 | 23.55 | 23.95 | 20.70 | 22.00 | 0.1M |
| 2024-12-06 | 22.70 | 23.70 | 22.20 | 23.45 | 0.0M |
| 2024-12-05 | 22.05 | 23.20 | 21.50 | 22.65 | 0.0M |
| 2024-12-04 | 21.50 | 22.70 | 21.25 | 22.10 | 0.0M |
| 2024-12-03 | 23.00 | 23.90 | 21.40 | 21.90 | 0.1M |
| 2024-12-02 | 26.15 | 27.45 | 22.75 | 23.10 | 0.1M |
| 2024-11-29 | 24.65 | 26.50 | 23.75 | 26.15 | 0.1M |
| 2024-11-28 | 24.60 | 24.65 | 24.15 | 24.50 | 0.0M |
| 2024-11-27 | 25.10 | 26.00 | 23.45 | 24.30 | 0.1M |
| 2024-11-26 | 22.95 | 25.45 | 22.00 | 24.35 | 0.1M |
| 2024-11-25 | 23.10 | 26.15 | 21.90 | 22.95 | 0.1M |
| 2024-11-22 | 22.00 | 22.75 | 21.30 | 22.35 | 0.0M |
| 2024-11-21 | 19.28 | 21.35 | 18.76 | 21.35 | 0.0M |
| 2024-11-20 | 19.68 | 19.88 | 18.62 | 19.18 | 0.0M |
| 2024-11-19 | 18.38 | 19.76 | 17.58 | 19.30 | 0.0M |
| 2024-11-18 | 18.40 | 19.20 | 17.68 | 18.28 | 0.0M |
| 2024-11-15 | 16.02 | 18.48 | 15.34 | 18.10 | 0.1M |
| 2024-11-14 | 17.92 | 19.54 | 16.28 | 16.52 | 0.1M |
| 2024-11-13 | 17.78 | 21.30 | 16.66 | 17.70 | 0.2M |
| 2024-11-12 | 14.18 | 14.30 | 13.36 | 13.78 | 0.0M |
| 2024-11-11 | 13.22 | 15.12 | 13.12 | 13.90 | 0.1M |
| 2024-11-08 | 12.62 | 12.90 | 12.02 | 12.66 | 0.0M |
| 2024-11-07 | 12.50 | 12.88 | 12.10 | 12.56 | 0.0M |
| 2024-11-06 | 11.22 | 12.10 | 11.22 | 12.04 | 0.0M |
| 2024-11-05 | 10.44 | 10.78 | 10.42 | 10.78 | 0.0M |
| 2024-11-04 | 10.38 | 10.50 | 10.18 | 10.36 | 0.0M |
| 2024-11-01 | 9.90 | 10.56 | 9.85 | 10.44 | 0.0M |
| 2024-10-31 | 10.02 | 10.10 | 9.46 | 9.89 | 0.0M |
| 2024-10-30 | 10.84 | 10.84 | 10.06 | 10.20 | 0.0M |
| 2024-10-29 | 10.38 | 10.68 | 10.10 | 10.66 | 0.0M |
| 2024-10-28 | 10.34 | 10.60 | 10.12 | 10.42 | 0.0M |
| 2024-10-25 | 10.38 | 10.62 | 10.14 | 10.40 | 0.0M |
| 2024-10-24 | 10.50 | 11.12 | 9.85 | 10.40 | 0.0M |
| 2024-10-23 | 10.40 | 10.44 | 9.94 | 10.12 | 0.0M |
| 2024-10-22 | 10.28 | 10.66 | 10.26 | 10.34 | 0.0M |
| 2024-10-21 | 10.06 | 10.98 | 9.88 | 10.22 | 0.0M |
| 2024-10-18 | 9.99 | 10.16 | 9.66 | 10.02 | 0.0M |
| 2024-10-17 | 10.60 | 11.20 | 9.76 | 9.80 | 0.0M |
| 2024-10-16 | 9.28 | 10.28 | 9.17 | 10.28 | 0.0M |
| 2024-10-15 | 8.99 | 9.39 | 8.81 | 9.20 | 0.0M |
| 2024-10-14 | 8.50 | 9.25 | 8.50 | 9.17 | 0.0M |
| 2024-10-11 | 8.72 | 8.94 | 8.45 | 8.86 | 0.0M |
| 2024-10-10 | 8.76 | 8.79 | 8.51 | 8.55 | 0.0M |
| 2024-10-09 | 8.67 | 8.84 | 8.23 | 8.73 | 0.0M |
| 2024-10-08 | 8.90 | 9.09 | 8.60 | 8.61 | 0.0M |
| 2024-10-07 | 9.11 | 9.64 | 8.69 | 8.86 | 0.0M |
| 2024-10-04 | 8.50 | 9.13 | 8.37 | 8.91 | 0.0M |
| 2024-10-03 | 8.84 | 8.84 | 8.32 | 8.44 | 0.0M |
| 2024-10-02 | 8.34 | 8.81 | 7.96 | 8.73 | 0.0M |
| 2024-10-01 | 8.78 | 8.79 | 8.21 | 8.39 | 0.0M |
| 2024-09-30 | 8.89 | 9.53 | 8.60 | 8.78 | 0.1M |
| 2024-09-27 | 7.94 | 9.14 | 7.65 | 8.77 | 0.0M |
| 2024-09-26 | 7.91 | 8.20 | 7.74 | 7.84 | 0.0M |
| 2024-09-25 | 6.83 | 7.85 | 6.74 | 7.73 | 0.0M |
| 2024-09-24 | 6.74 | 6.88 | 6.58 | 6.75 | 0.0M |
| 2024-09-23 | 6.84 | 6.98 | 6.69 | 6.83 | 0.0M |
| 2024-09-20 | 6.55 | 6.86 | 6.39 | 6.68 | 0.1M |
| 2024-09-19 | 6.42 | 6.63 | 6.32 | 6.43 | 0.0M |
| 2024-09-18 | 6.54 | 6.67 | 6.39 | 6.60 | 0.0M |
| 2024-09-17 | 6.53 | 6.90 | 6.40 | 6.42 | 0.0M |
| 2024-09-16 | 6.69 | 6.86 | 6.43 | 6.65 | 0.0M |
| 2024-09-13 | 6.15 | 6.72 | 6.15 | 6.65 | 0.0M |
| 2024-09-12 | 6.01 | 6.23 | 6.00 | 6.21 | 0.0M |
| 2024-09-11 | 5.63 | 6.08 | 5.52 | 6.08 | 0.0M |
| 2024-09-10 | 5.52 | 5.65 | 5.46 | 5.59 | 0.0M |
| 2024-09-09 | 5.34 | 5.59 | 5.34 | 5.59 | 0.0M |
| 2024-09-06 | 5.56 | 5.56 | 5.20 | 5.25 | 0.0M |
| 2024-09-05 | 5.82 | 5.86 | 5.49 | 5.49 | 0.0M |
| 2024-09-04 | 5.50 | 5.80 | 5.29 | 5.74 | 0.0M |
| 2024-09-03 | 5.85 | 5.85 | 5.46 | 5.52 | 0.0M |
| 2024-09-02 | 5.74 | 5.81 | 5.60 | 5.79 | 0.0M |
| 2024-08-30 | 5.75 | 5.93 | 5.67 | 5.75 | 0.0M |
| 2024-08-29 | 5.40 | 5.85 | 5.40 | 5.69 | 0.0M |
| 2024-08-28 | 5.51 | 5.57 | 5.42 | 5.43 | 0.0M |
| 2024-08-27 | 6.09 | 6.09 | 5.45 | 5.45 | 0.0M |
| 2024-08-26 | 6.26 | 6.33 | 5.87 | 6.00 | 0.0M |
| 2024-08-23 | 6.49 | 6.49 | 6.15 | 6.19 | 0.0M |
| 2024-08-22 | 6.50 | 7.20 | 6.24 | 6.27 | 0.1M |
| 2024-08-21 | 5.95 | 6.40 | 5.70 | 6.25 | 0.0M |
| 2024-08-20 | 6.70 | 6.75 | 5.93 | 6.00 | 0.0M |
| 2024-08-19 | 6.17 | 6.60 | 5.87 | 6.50 | 0.1M |
| 2024-08-16 | 5.42 | 6.44 | 5.32 | 5.95 | 0.1M |
| 2024-08-15 | 4.70 | 5.46 | 4.65 | 5.28 | 0.0M |
| 2024-08-14 | 4.83 | 4.83 | 4.72 | 4.80 | 0.0M |
| 2024-08-13 | 4.86 | 4.86 | 4.67 | 4.70 | 0.0M |
| 2024-08-12 | 4.99 | 5.00 | 4.78 | 4.84 | 0.0M |
| 2024-08-09 | 5.20 | 5.24 | 4.77 | 4.93 | 0.0M |
| 2024-08-08 | 4.10 | 4.50 | 4.10 | 4.46 | 0.0M |
| 2024-08-07 | 4.40 | 4.48 | 4.20 | 4.20 | 0.0M |
| 2024-08-06 | 4.40 | 4.56 | 4.30 | 4.37 | 0.0M |
| 2024-08-05 | 4.30 | 4.35 | 3.75 | 4.25 | 0.0M |
| 2024-08-02 | 4.51 | 4.53 | 4.31 | 4.35 | 0.0M |
| 2024-08-01 | 4.81 | 4.95 | 4.58 | 4.59 | 0.0M |
| 2024-07-31 | 4.96 | 4.96 | 4.89 | 4.89 | 0.0M |
| 2024-07-30 | 4.94 | 5.06 | 4.81 | 4.81 | 0.0M |
| 2024-07-29 | 5.13 | 5.13 | 4.91 | 4.93 | 0.0M |
| 2024-07-26 | 5.02 | 5.04 | 4.92 | 5.04 | 0.0M |
| 2024-07-25 | 4.86 | 4.96 | 4.75 | 4.87 | 0.0M |
| 2024-07-24 | 5.03 | 5.03 | 4.84 | 4.84 | 0.0M |
| 2024-07-23 | 5.01 | 5.09 | 4.90 | 5.01 | 0.0M |
| 2024-07-22 | 4.87 | 4.89 | 4.73 | 4.87 | 0.0M |
| 2024-07-19 | 4.93 | 4.93 | 4.79 | 4.88 | 0.0M |
| 2024-07-18 | 5.05 | 5.10 | 4.76 | 4.85 | 0.0M |
| 2024-07-17 | 5.25 | 5.25 | 4.90 | 4.98 | 0.0M |
| 2024-07-16 | 5.40 | 5.49 | 5.10 | 5.28 | 0.0M |
| 2024-07-15 | 5.14 | 5.25 | 4.89 | 5.25 | 0.0M |
| 2024-07-12 | 4.91 | 5.21 | 4.88 | 5.20 | 0.0M |
| 2024-07-11 | 4.82 | 4.85 | 4.69 | 4.77 | 0.0M |
| 2024-07-10 | 4.77 | 4.82 | 4.69 | 4.77 | 0.0M |
| 2024-07-09 | 4.69 | 4.70 | 4.56 | 4.70 | 0.0M |
| 2024-07-08 | 4.55 | 4.71 | 4.51 | 4.61 | 0.0M |
| 2024-07-05 | 4.36 | 4.47 | 4.27 | 4.47 | 0.0M |
| 2024-07-04 | 4.50 | 4.50 | 4.34 | 4.34 | 0.0M |
| 2024-07-03 | 4.36 | 4.37 | 4.27 | 4.35 | 0.0M |
| 2024-07-02 | 4.30 | 4.32 | 4.17 | 4.29 | 0.0M |
| 2024-07-01 | 4.57 | 4.58 | 4.22 | 4.22 | 0.0M |
| 2024-06-28 | 4.61 | 4.65 | 4.46 | 4.46 | 0.0M |
| 2024-06-27 | 4.45 | 4.58 | 4.45 | 4.57 | 0.0M |
| 2024-06-26 | 4.49 | 4.50 | 4.37 | 4.45 | 0.0M |
| 2024-06-25 | 4.60 | 4.60 | 4.40 | 4.45 | 0.0M |
| 2024-06-24 | 4.84 | 4.94 | 4.47 | 4.47 | 0.0M |
| 2024-06-21 | 4.61 | 4.77 | 4.42 | 4.69 | 0.0M |
| 2024-06-20 | 4.62 | 4.75 | 4.37 | 4.52 | 0.0M |
| 2024-06-19 | 4.62 | 4.62 | 4.54 | 4.62 | 0.0M |
| 2024-06-18 | 4.26 | 4.62 | 4.26 | 4.60 | 0.0M |
| 2024-06-17 | 4.15 | 4.15 | 3.91 | 3.99 | 0.0M |
| 2024-06-14 | 4.19 | 4.27 | 4.05 | 4.08 | 0.0M |
| 2024-06-13 | 4.39 | 4.40 | 4.26 | 4.27 | 0.0M |
| 2024-06-12 | 4.30 | 4.50 | 4.23 | 4.41 | 0.0M |
| 2024-06-11 | 4.33 | 4.34 | 4.11 | 4.25 | 0.0M |
| 2024-06-10 | 4.03 | 4.21 | 4.02 | 4.20 | 0.0M |
| 2024-06-07 | 4.08 | 4.09 | 4.00 | 4.09 | 0.0M |
| 2024-06-06 | 4.11 | 4.11 | 4.00 | 4.02 | 0.0M |
| 2024-06-05 | 4.01 | 4.08 | 4.00 | 4.08 | 0.0M |
| 2024-06-04 | 4.04 | 4.04 | 3.88 | 3.88 | 0.0M |
| 2024-06-03 | 4.09 | 4.13 | 3.98 | 3.99 | 0.0M |
| 2024-05-31 | 3.99 | 4.05 | 3.95 | 3.99 | 0.0M |
| 2024-05-30 | 3.89 | 4.01 | 3.89 | 4.01 | 0.0M |
| 2024-05-29 | 4.00 | 4.12 | 3.89 | 3.89 | 0.0M |
| 2024-05-28 | 3.97 | 4.09 | 3.96 | 4.04 | 0.0M |
| 2024-05-27 | 3.97 | 3.97 | 3.87 | 3.97 | 0.0M |
| 2024-05-24 | 3.88 | 3.97 | 3.88 | 3.90 | 0.0M |
| 2024-05-23 | 4.14 | 4.14 | 3.87 | 3.87 | 0.0M |
| 2024-05-22 | 4.05 | 4.19 | 3.99 | 4.03 | 0.0M |
| 2024-05-21 | 4.10 | 4.16 | 4.01 | 4.13 | 0.0M |
| 2024-05-20 | 3.98 | 4.06 | 3.87 | 4.06 | 0.0M |
| 2024-05-17 | 3.87 | 3.97 | 3.87 | 3.91 | 0.0M |
| 2024-05-16 | 4.03 | 4.04 | 3.96 | 3.96 | 0.0M |
| 2024-05-15 | 4.20 | 4.21 | 4.00 | 4.00 | 0.0M |
| 2024-05-14 | 3.95 | 4.23 | 3.86 | 4.20 | 0.0M |
| 2024-05-13 | 3.82 | 4.13 | 3.75 | 3.95 | 0.0M |
| 2024-05-10 | 3.90 | 3.90 | 3.71 | 3.71 | 0.0M |
| 2024-05-09 | 3.76 | 3.98 | 3.70 | 3.91 | 0.0M |
| 2024-05-08 | 3.62 | 3.79 | 3.62 | 3.79 | 0.0M |
| 2024-05-07 | 3.75 | 3.75 | 3.42 | 3.61 | 0.0M |
| 2024-05-06 | 3.78 | 3.82 | 3.75 | 3.82 | 0.0M |
| 2024-05-03 | 3.75 | 3.75 | 3.69 | 3.69 | 0.0M |
| 2024-05-02 | 3.67 | 3.74 | 3.62 | 3.67 | 0.0M |
| 2024-04-30 | 3.62 | 3.67 | 3.55 | 3.55 | 0.0M |
| 2024-04-29 | 3.56 | 3.58 | 3.52 | 3.52 | 0.0M |
| 2024-04-26 | 3.49 | 3.52 | 3.46 | 3.51 | 0.0M |
| 2024-04-25 | 3.48 | 3.53 | 3.38 | 3.43 | 0.0M |
| 2024-04-24 | 3.54 | 3.54 | 3.43 | 3.45 | 0.0M |
| 2024-04-23 | 3.40 | 3.48 | 3.32 | 3.48 | 0.0M |
| 2024-04-22 | 3.35 | 3.41 | 3.34 | 3.38 | 0.0M |
| 2024-04-19 | 3.38 | 3.38 | 3.12 | 3.37 | 0.0M |
| 2024-04-18 | 3.30 | 3.43 | 3.30 | 3.36 | 0.0M |
| 2024-04-17 | 3.48 | 3.48 | 3.35 | 3.35 | 0.0M |
| 2024-04-16 | 3.38 | 3.44 | 3.27 | 3.40 | 0.0M |
| 2024-04-15 | 3.59 | 3.62 | 3.34 | 3.35 | 0.0M |
| 2024-04-12 | 3.72 | 3.72 | 3.48 | 3.50 | 0.0M |
| 2024-04-11 | 3.61 | 3.70 | 3.57 | 3.60 | 0.0M |
| 2024-04-10 | 3.54 | 3.54 | 3.50 | 3.51 | 0.0M |
| 2024-04-09 | 3.57 | 3.60 | 3.50 | 3.50 | 0.0M |
| 2024-04-08 | 3.50 | 3.58 | 3.45 | 3.45 | 0.0M |
| 2024-04-05 | 3.66 | 3.68 | 3.54 | 3.54 | 0.0M |
| 2024-04-04 | 3.67 | 3.68 | 3.58 | 3.58 | 0.0M |
| 2024-04-03 | 3.69 | 3.69 | 3.55 | 3.60 | 0.0M |
| 2024-04-02 | 3.80 | 3.87 | 3.58 | 3.62 | 0.0M |
| 2024-03-28 | 3.77 | 3.90 | 3.77 | 3.88 | 0.0M |
| 2024-03-27 | 3.86 | 3.86 | 3.75 | 3.82 | 0.0M |
| 2024-03-26 | 3.83 | 3.86 | 3.78 | 3.84 | 0.0M |
| 2024-03-25 | 3.81 | 3.86 | 3.71 | 3.73 | 0.0M |
| 2024-03-22 | 3.78 | 3.79 | 3.72 | 3.72 | 0.0M |
| 2024-03-21 | 3.83 | 3.84 | 3.77 | 3.78 | 0.0M |
| 2024-03-20 | 3.77 | 3.77 | 3.68 | 3.77 | 0.0M |
| 2024-03-19 | 3.65 | 3.78 | 3.65 | 3.76 | 0.0M |
| 2024-03-18 | 3.89 | 3.89 | 3.67 | 3.70 | 0.0M |
| 2024-03-15 | 3.89 | 3.95 | 3.87 | 3.87 | 0.0M |
| 2024-03-14 | 4.00 | 4.05 | 3.80 | 3.90 | 0.0M |
| 2024-03-13 | 4.08 | 4.08 | 3.97 | 3.98 | 0.0M |
| 2024-03-12 | 4.22 | 4.22 | 3.94 | 4.05 | 0.0M |
| 2024-03-11 | 4.12 | 4.31 | 4.08 | 4.18 | 0.0M |
| 2024-03-08 | 3.97 | 4.11 | 3.97 | 3.99 | 0.0M |
| 2024-03-07 | 4.05 | 4.08 | 3.96 | 4.05 | 0.0M |
| 2024-03-06 | 3.88 | 4.11 | 3.88 | 4.07 | 0.0M |
| 2024-03-05 | 4.14 | 4.14 | 3.89 | 3.93 | 0.0M |
| 2024-03-04 | 4.27 | 4.29 | 4.08 | 4.08 | 0.0M |
| 2024-03-01 | 4.31 | 4.34 | 4.19 | 4.19 | 0.0M |
| 2024-02-29 | 4.30 | 4.38 | 4.13 | 4.26 | 0.0M |
| 2024-02-28 | 4.38 | 4.45 | 3.81 | 4.21 | 0.0M |
| 2024-02-27 | 4.25 | 4.42 | 4.11 | 4.36 | 0.0M |
| 2024-02-26 | 4.12 | 4.15 | 4.02 | 4.15 | 0.0M |
| 2024-02-23 | 4.16 | 4.28 | 4.08 | 4.08 | 0.0M |
| 2024-02-22 | 4.41 | 4.43 | 4.10 | 4.10 | 0.0M |
| 2024-02-21 | 4.49 | 4.52 | 4.30 | 4.32 | 0.0M |
| 2024-02-20 | 4.62 | 4.65 | 4.49 | 4.49 | 0.0M |
| 2024-02-19 | 4.63 | 4.63 | 4.40 | 4.61 | 0.0M |
| 2024-02-16 | 4.62 | 4.74 | 4.55 | 4.56 | 0.0M |
| 2024-02-15 | 4.58 | 4.62 | 4.54 | 4.54 | 0.0M |
| 2024-02-14 | 4.24 | 4.50 | 4.24 | 4.50 | 0.0M |
| 2024-02-13 | 4.43 | 4.46 | 4.25 | 4.25 | 0.0M |
| 2024-02-12 | 4.16 | 4.45 | 4.16 | 4.42 | 0.0M |
| 2024-02-09 | 4.04 | 4.10 | 4.00 | 4.09 | 0.0M |
| 2024-02-08 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |