58.51
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 44.36 | 44.57 | 43.55 | 44.14 | 1.1M |
| 2024-12-30 | 42.75 | 44.71 | 42.53 | 44.40 | 1.6M |
| 2024-12-27 | 43.17 | 43.57 | 42.80 | 43.00 | 0.7M |
| 2024-12-26 | 43.38 | 43.65 | 42.89 | 43.12 | 0.7M |
| 2024-12-25 | 44.10 | 44.36 | 42.90 | 43.40 | 0.9M |
| 2024-12-24 | 42.99 | 44.08 | 42.81 | 43.99 | 0.9M |
| 2024-12-23 | 44.48 | 44.61 | 42.61 | 42.81 | 1.4M |
| 2024-12-20 | 44.10 | 44.80 | 43.80 | 44.55 | 0.8M |
| 2024-12-19 | 43.80 | 44.29 | 43.51 | 44.10 | 0.8M |
| 2024-12-18 | 44.28 | 44.97 | 43.82 | 44.36 | 0.7M |
| 2024-12-17 | 45.62 | 45.73 | 44.13 | 44.28 | 1.3M |
| 2024-12-16 | 45.70 | 46.50 | 45.39 | 45.65 | 1.1M |
| 2024-12-13 | 47.00 | 47.00 | 45.90 | 46.16 | 2.2M |
| 2024-12-12 | 47.71 | 47.88 | 46.84 | 47.32 | 1.9M |
| 2024-12-11 | 48.57 | 48.99 | 47.08 | 47.55 | 2.3M |
| 2024-12-10 | 48.37 | 49.30 | 47.23 | 48.56 | 3.5M |
| 2024-12-09 | 47.30 | 48.94 | 46.56 | 46.87 | 2.2M |
| 2024-12-06 | 46.23 | 46.92 | 45.63 | 46.81 | 1.4M |
| 2024-12-05 | 45.29 | 46.80 | 45.01 | 46.30 | 1.5M |
| 2024-12-04 | 46.26 | 46.26 | 44.82 | 45.40 | 1.7M |
| 2024-12-03 | 46.77 | 47.50 | 45.56 | 46.27 | 1.8M |
| 2024-12-02 | 44.26 | 47.20 | 44.26 | 46.77 | 3.7M |
| 2024-11-29 | 43.00 | 44.33 | 42.78 | 43.75 | 1.3M |
| 2024-11-28 | 43.96 | 44.25 | 43.13 | 43.30 | 1.1M |
| 2024-11-27 | 43.00 | 44.10 | 41.52 | 44.10 | 2.1M |
| 2024-11-26 | 44.81 | 45.95 | 43.00 | 43.00 | 1.6M |
| 2024-11-25 | 42.82 | 44.99 | 42.82 | 44.81 | 1.9M |
| 2024-11-22 | 45.60 | 45.77 | 42.77 | 42.77 | 1.9M |
| 2024-11-21 | 46.35 | 46.97 | 45.12 | 45.65 | 1.5M |
| 2024-11-20 | 45.61 | 47.11 | 45.44 | 46.43 | 2.1M |
| 2024-11-19 | 44.40 | 46.93 | 44.39 | 45.82 | 2.7M |
| 2024-11-18 | 45.60 | 46.38 | 44.20 | 44.40 | 2.6M |
| 2024-11-15 | 44.79 | 47.70 | 44.30 | 45.61 | 4.1M |
| 2024-11-14 | 45.95 | 46.51 | 44.87 | 45.11 | 2.6M |
| 2024-11-13 | 45.19 | 46.17 | 44.20 | 45.97 | 2.6M |
| 2024-11-12 | 46.24 | 48.00 | 45.12 | 45.65 | 4.2M |
| 2024-11-11 | 43.50 | 46.90 | 43.32 | 46.46 | 4.6M |
| 2024-11-08 | 43.60 | 44.65 | 43.30 | 43.80 | 2.8M |
| 2024-11-07 | 42.00 | 43.37 | 41.68 | 43.30 | 2.2M |
| 2024-11-06 | 43.33 | 43.70 | 42.15 | 42.59 | 2.8M |
| 2024-11-05 | 41.31 | 42.95 | 40.86 | 42.83 | 2.7M |
| 2024-11-04 | 40.00 | 41.40 | 39.94 | 41.30 | 2.1M |
| 2024-11-01 | 40.64 | 41.08 | 39.30 | 39.60 | 2.2M |
| 2024-10-31 | 41.01 | 41.76 | 40.62 | 40.95 | 1.9M |
| 2024-10-30 | 40.60 | 42.16 | 40.25 | 41.01 | 2.4M |
| 2024-10-29 | 42.90 | 43.20 | 40.66 | 40.88 | 2.8M |
| 2024-10-28 | 42.00 | 43.28 | 41.90 | 43.17 | 3.2M |
| 2024-10-25 | 39.77 | 42.42 | 39.61 | 42.36 | 5.1M |
| 2024-10-24 | 39.39 | 40.33 | 39.38 | 39.76 | 2.9M |
| 2024-10-23 | 39.92 | 40.30 | 39.20 | 39.39 | 2.7M |
| 2024-10-22 | 39.54 | 40.20 | 39.20 | 39.79 | 2.7M |
| 2024-10-21 | 38.48 | 40.36 | 38.30 | 39.54 | 3.4M |
| 2024-10-18 | 36.69 | 39.71 | 36.51 | 38.51 | 4.3M |
| 2024-10-17 | 36.92 | 37.63 | 36.61 | 36.69 | 1.8M |
| 2024-10-16 | 36.42 | 37.42 | 36.15 | 36.60 | 1.9M |
| 2024-10-15 | 37.61 | 38.34 | 36.80 | 36.85 | 2.4M |
| 2024-10-14 | 37.52 | 38.14 | 36.18 | 38.02 | 3.0M |
| 2024-10-11 | 39.80 | 39.89 | 37.20 | 37.65 | 2.7M |
| 2024-10-10 | 41.08 | 43.17 | 40.00 | 40.00 | 3.7M |
| 2024-10-09 | 44.95 | 45.43 | 40.56 | 40.57 | 4.6M |
| 2024-10-08 | 50.25 | 50.25 | 43.10 | 46.51 | 5.9M |
| 2024-09-30 | 38.51 | 42.84 | 38.20 | 42.30 | 5.0M |
| 2024-09-27 | 35.22 | 37.80 | 35.02 | 37.26 | 3.3M |
| 2024-09-26 | 33.21 | 34.78 | 32.93 | 34.75 | 1.9M |
| 2024-09-25 | 33.26 | 34.08 | 33.26 | 33.51 | 1.9M |
| 2024-09-24 | 32.01 | 33.28 | 31.85 | 33.23 | 1.8M |
| 2024-09-23 | 32.00 | 32.72 | 31.62 | 31.83 | 1.0M |
| 2024-09-20 | 32.17 | 32.19 | 31.35 | 31.53 | 1.0M |
| 2024-09-19 | 31.86 | 32.70 | 31.46 | 32.13 | 1.0M |
| 2024-09-18 | 32.13 | 32.20 | 31.30 | 31.64 | 0.7M |
| 2024-09-13 | 33.10 | 33.50 | 32.10 | 32.12 | 0.8M |
| 2024-09-12 | 33.33 | 34.18 | 33.10 | 33.12 | 1.0M |
| 2024-09-11 | 32.69 | 33.80 | 32.69 | 33.51 | 1.2M |
| 2024-09-10 | 33.10 | 33.24 | 32.08 | 32.85 | 1.0M |
| 2024-09-09 | 32.70 | 33.48 | 32.50 | 33.10 | 1.1M |
| 2024-09-06 | 33.85 | 34.03 | 32.51 | 32.54 | 1.0M |
| 2024-09-05 | 33.72 | 34.10 | 33.24 | 33.78 | 1.1M |
| 2024-09-04 | 32.83 | 33.84 | 32.80 | 33.38 | 1.0M |
| 2024-09-03 | 32.70 | 33.51 | 32.50 | 33.14 | 1.2M |
| 2024-09-02 | 33.25 | 33.87 | 32.70 | 32.75 | 1.6M |
| 2024-08-30 | 33.08 | 33.77 | 32.18 | 33.32 | 2.9M |
| 2024-08-29 | 32.70 | 33.66 | 32.62 | 33.51 | 1.3M |
| 2024-08-28 | 32.42 | 33.38 | 31.89 | 32.88 | 1.5M |
| 2024-08-27 | 32.00 | 33.16 | 31.66 | 32.58 | 1.8M |
| 2024-08-26 | 32.34 | 32.92 | 31.65 | 32.01 | 1.5M |
| 2024-08-23 | 32.51 | 32.66 | 31.87 | 32.59 | 1.4M |
| 2024-08-22 | 33.40 | 33.74 | 32.38 | 32.51 | 1.5M |
| 2024-08-21 | 34.93 | 34.97 | 33.34 | 33.45 | 2.7M |
| 2024-08-20 | 36.50 | 36.73 | 35.06 | 35.30 | 3.4M |
| 2024-08-19 | 37.92 | 38.90 | 36.58 | 36.99 | 5.0M |
| 2024-08-16 | 34.99 | 37.70 | 34.40 | 37.60 | 4.3M |
| 2024-08-15 | 35.60 | 36.34 | 34.75 | 35.05 | 1.9M |
| 2024-08-14 | 36.47 | 36.47 | 35.11 | 35.15 | 1.5M |
| 2024-08-13 | 36.50 | 36.50 | 35.40 | 36.49 | 1.2M |
| 2024-08-12 | 36.61 | 37.20 | 36.37 | 36.56 | 1.3M |
| 2024-08-09 | 37.49 | 37.92 | 36.56 | 36.58 | 2.1M |
| 2024-08-08 | 37.81 | 38.26 | 37.40 | 37.52 | 1.4M |
| 2024-08-07 | 37.81 | 38.18 | 37.34 | 37.91 | 1.8M |
| 2024-08-06 | 36.70 | 38.55 | 36.70 | 38.27 | 3.0M |
| 2024-08-05 | 36.00 | 37.57 | 35.50 | 36.43 | 3.0M |
| 2024-08-02 | 35.27 | 37.06 | 35.27 | 36.00 | 2.4M |
| 2024-08-01 | 35.48 | 36.21 | 35.20 | 35.42 | 1.1M |
| 2024-07-31 | 33.69 | 35.50 | 33.10 | 35.48 | 1.6M |
| 2024-07-30 | 33.23 | 33.76 | 33.23 | 33.51 | 0.8M |
| 2024-07-29 | 33.85 | 33.85 | 33.20 | 33.30 | 0.6M |
| 2024-07-26 | 33.73 | 34.27 | 33.60 | 33.85 | 0.6M |
| 2024-07-25 | 33.18 | 34.11 | 33.17 | 33.70 | 0.7M |
| 2024-07-24 | 34.65 | 34.76 | 33.39 | 33.49 | 1.1M |
| 2024-07-23 | 35.99 | 36.30 | 34.63 | 34.65 | 1.0M |
| 2024-07-22 | 35.31 | 36.36 | 35.31 | 36.05 | 1.1M |
| 2024-07-19 | 35.37 | 36.13 | 34.88 | 35.56 | 1.2M |
| 2024-07-18 | 35.62 | 35.62 | 34.62 | 35.45 | 1.1M |
| 2024-07-17 | 35.29 | 36.11 | 35.09 | 35.62 | 1.3M |
| 2024-07-16 | 35.10 | 35.38 | 34.81 | 35.14 | 0.8M |
| 2024-07-15 | 35.80 | 35.96 | 35.09 | 35.10 | 1.1M |
| 2024-07-12 | 35.27 | 36.47 | 35.27 | 35.80 | 2.0M |
| 2024-07-11 | 34.00 | 35.37 | 34.00 | 34.95 | 1.7M |
| 2024-07-10 | 32.68 | 33.98 | 32.21 | 33.39 | 1.4M |
| 2024-07-09 | 32.46 | 32.94 | 31.71 | 32.66 | 1.4M |
| 2024-07-08 | 33.44 | 33.60 | 32.25 | 32.46 | 1.3M |
| 2024-07-05 | 32.55 | 33.90 | 32.24 | 33.63 | 1.7M |
| 2024-07-04 | 34.07 | 34.45 | 33.20 | 33.39 | 1.3M |
| 2024-07-03 | 34.79 | 34.82 | 34.03 | 34.31 | 1.1M |
| 2024-07-02 | 35.03 | 35.33 | 34.69 | 34.80 | 1.0M |
| 2024-07-01 | 35.03 | 35.40 | 34.30 | 35.18 | 1.1M |
| 2024-06-28 | 35.47 | 36.22 | 34.90 | 35.00 | 1.4M |
| 2024-06-27 | 36.59 | 36.94 | 35.43 | 35.47 | 1.4M |
| 2024-06-26 | 34.96 | 36.84 | 34.70 | 36.80 | 1.9M |
| 2024-06-25 | 34.67 | 35.40 | 34.52 | 34.95 | 1.2M |
| 2024-06-24 | 37.20 | 37.30 | 34.60 | 34.85 | 2.3M |
| 2024-06-21 | 36.59 | 37.48 | 36.18 | 37.40 | 1.6M |
| 2024-06-20 | 37.01 | 37.93 | 36.66 | 36.66 | 1.8M |
| 2024-06-19 | 37.70 | 37.80 | 36.93 | 36.99 | 1.0M |
| 2024-06-18 | 37.79 | 38.23 | 37.46 | 37.56 | 1.3M |
| 2024-06-17 | 37.60 | 38.14 | 37.32 | 37.79 | 1.0M |
| 2024-06-14 | 38.62 | 38.65 | 37.17 | 37.54 | 1.7M |
| 2024-06-13 | 38.74 | 39.12 | 38.20 | 38.73 | 1.4M |
| 2024-06-12 | 37.87 | 39.79 | 37.80 | 38.68 | 2.0M |
| 2024-06-11 | 36.63 | 37.93 | 35.80 | 37.87 | 1.9M |
| 2024-06-07 | 37.34 | 37.58 | 36.40 | 36.63 | 1.5M |
| 2024-06-06 | 38.68 | 39.00 | 36.52 | 36.77 | 2.8M |
| 2024-06-05 | 38.60 | 39.34 | 38.58 | 38.70 | 1.3M |
| 2024-06-04 | 38.30 | 38.88 | 37.70 | 38.85 | 1.6M |
| 2024-06-03 | 39.01 | 39.09 | 38.00 | 38.21 | 1.6M |
| 2024-05-31 | 38.89 | 39.65 | 38.87 | 39.18 | 1.8M |
| 2024-05-30 | 38.39 | 38.88 | 38.06 | 38.82 | 1.3M |
| 2024-05-29 | 38.48 | 39.29 | 38.38 | 38.64 | 1.2M |
| 2024-05-28 | 38.61 | 39.25 | 38.30 | 38.78 | 1.5M |
| 2024-05-27 | 39.01 | 39.24 | 37.64 | 38.89 | 2.7M |
| 2024-05-24 | 39.91 | 40.50 | 39.03 | 39.05 | 2.1M |
| 2024-05-23 | 40.02 | 40.52 | 39.38 | 39.44 | 2.0M |
| 2024-05-22 | 40.57 | 40.90 | 39.88 | 40.40 | 2.0M |
| 2024-05-21 | 40.90 | 40.90 | 40.18 | 40.52 | 1.8M |
| 2024-05-20 | 41.15 | 41.39 | 40.38 | 40.91 | 2.3M |
| 2024-05-17 | 40.40 | 41.20 | 40.20 | 40.98 | 2.6M |
| 2024-05-16 | 41.00 | 41.24 | 40.36 | 40.37 | 2.2M |
| 2024-05-15 | 41.39 | 41.61 | 40.50 | 40.72 | 2.9M |
| 2024-05-14 | 42.05 | 43.14 | 41.61 | 41.98 | 3.5M |
| 2024-05-13 | 42.86 | 43.90 | 42.03 | 42.29 | 4.1M |
| 2024-05-10 | 44.70 | 44.92 | 43.12 | 43.18 | 5.6M |
| 2024-05-09 | 45.50 | 46.20 | 44.00 | 44.43 | 8.2M |
| 2024-05-08 | 45.88 | 48.72 | 44.88 | 47.43 | 10.5M |
| 2024-05-07 | 42.83 | 45.42 | 42.18 | 44.43 | 7.7M |
| 2024-05-06 | 39.38 | 42.94 | 39.38 | 42.75 | 5.0M |
| 2024-04-30 | 38.94 | 39.01 | 38.16 | 38.63 | 1.7M |
| 2024-04-29 | 37.43 | 38.94 | 37.41 | 38.81 | 2.0M |
| 2024-04-26 | 36.79 | 37.64 | 36.60 | 37.54 | 2.0M |
| 2024-04-25 | 35.50 | 37.33 | 35.32 | 37.02 | 2.7M |
| 2024-04-24 | 36.66 | 36.80 | 34.93 | 35.77 | 3.7M |
| 2024-04-23 | 36.64 | 37.59 | 36.24 | 37.33 | 1.8M |
| 2024-04-22 | 35.40 | 36.95 | 35.30 | 36.49 | 1.8M |
| 2024-04-19 | 36.00 | 36.38 | 35.50 | 35.99 | 1.4M |
| 2024-04-18 | 36.46 | 37.50 | 35.73 | 36.48 | 1.7M |
| 2024-04-17 | 35.44 | 37.00 | 35.39 | 36.60 | 1.9M |
| 2024-04-16 | 36.64 | 37.28 | 35.08 | 35.11 | 2.3M |
| 2024-04-15 | 37.99 | 38.54 | 36.07 | 36.84 | 1.9M |
| 2024-04-12 | 38.92 | 39.43 | 38.07 | 38.10 | 1.6M |
| 2024-04-11 | 39.52 | 39.96 | 38.85 | 38.98 | 1.7M |
| 2024-04-10 | 40.93 | 41.18 | 39.51 | 39.77 | 1.5M |
| 2024-04-09 | 39.02 | 40.97 | 38.76 | 40.93 | 1.8M |
| 2024-04-08 | 40.15 | 40.18 | 38.86 | 38.90 | 1.8M |
| 2024-04-03 | 40.99 | 41.50 | 40.36 | 40.40 | 1.6M |
| 2024-04-02 | 41.75 | 41.80 | 40.81 | 41.14 | 1.5M |
| 2024-04-01 | 40.93 | 41.89 | 40.93 | 41.82 | 1.9M |
| 2024-03-29 | 40.79 | 41.25 | 40.02 | 40.81 | 1.5M |
| 2024-03-28 | 39.96 | 41.50 | 39.61 | 40.86 | 1.7M |
| 2024-03-27 | 41.62 | 42.00 | 39.93 | 39.95 | 2.2M |
| 2024-03-26 | 42.30 | 42.63 | 41.09 | 41.62 | 2.1M |
| 2024-03-25 | 44.39 | 44.81 | 42.24 | 42.39 | 2.2M |
| 2024-03-22 | 46.00 | 46.97 | 43.98 | 44.31 | 2.8M |
| 2024-03-21 | 46.99 | 47.20 | 45.38 | 46.20 | 2.3M |
| 2024-03-20 | 46.68 | 47.69 | 46.29 | 46.89 | 1.8M |
| 2024-03-19 | 47.49 | 48.15 | 46.81 | 46.90 | 1.5M |
| 2024-03-18 | 46.26 | 47.88 | 46.19 | 47.71 | 2.1M |
| 2024-03-15 | 46.94 | 48.19 | 45.20 | 46.26 | 2.9M |
| 2024-03-14 | 52.50 | 52.60 | 46.56 | 47.34 | 4.8M |
| 2024-03-13 | 45.17 | 46.21 | 44.90 | 45.63 | 1.6M |
| 2024-03-12 | 44.97 | 46.21 | 44.95 | 45.40 | 1.8M |
| 2024-03-11 | 42.50 | 45.15 | 41.98 | 44.92 | 2.3M |
| 2024-03-08 | 41.94 | 42.69 | 41.36 | 42.26 | 1.3M |
| 2024-03-07 | 42.80 | 44.00 | 41.93 | 41.93 | 1.5M |
| 2024-03-06 | 43.83 | 44.35 | 42.59 | 43.50 | 1.4M |
| 2024-03-05 | 45.25 | 45.45 | 43.61 | 44.00 | 1.9M |
| 2024-03-04 | 44.50 | 47.23 | 44.32 | 45.60 | 2.4M |
| 2024-03-01 | 44.58 | 45.00 | 43.80 | 44.50 | 2.0M |
| 2024-02-29 | 43.20 | 44.90 | 42.68 | 44.58 | 2.0M |
| 2024-02-28 | 45.44 | 48.25 | 43.18 | 43.23 | 3.4M |
| 2024-02-27 | 44.06 | 45.22 | 43.30 | 45.20 | 1.5M |
| 2024-02-26 | 43.28 | 44.73 | 43.18 | 44.12 | 1.7M |
| 2024-02-23 | 42.77 | 43.18 | 41.90 | 43.15 | 1.4M |
| 2024-02-22 | 42.44 | 42.95 | 41.89 | 42.73 | 1.4M |
| 2024-02-21 | 41.60 | 43.88 | 41.30 | 42.61 | 1.7M |
| 2024-02-20 | 41.72 | 42.52 | 41.03 | 42.18 | 1.2M |
| 2024-02-19 | 43.70 | 44.39 | 41.31 | 41.82 | 2.8M |
| 2024-02-08 | 41.11 | 44.47 | 41.06 | 43.65 | 3.1M |
| 2024-02-07 | 39.37 | 42.20 | 38.63 | 40.79 | 2.9M |
| 2024-02-06 | 34.25 | 39.45 | 33.37 | 39.30 | 3.1M |
| 2024-02-05 | 37.01 | 37.04 | 33.00 | 34.55 | 2.7M |
| 2024-02-02 | 40.00 | 40.19 | 35.48 | 37.03 | 2.5M |
| 2024-02-01 | 39.74 | 40.90 | 38.80 | 39.92 | 1.6M |
| 2024-01-31 | 41.99 | 41.99 | 39.60 | 39.71 | 1.9M |
| 2024-01-30 | 43.64 | 43.70 | 41.85 | 41.92 | 1.9M |
| 2024-01-29 | 45.73 | 46.31 | 43.63 | 43.82 | 2.2M |
| 2024-01-26 | 47.02 | 47.45 | 45.23 | 45.52 | 1.1M |
| 2024-01-25 | 45.52 | 47.54 | 44.98 | 47.35 | 1.1M |
| 2024-01-24 | 46.18 | 46.24 | 43.87 | 45.49 | 1.2M |
| 2024-01-23 | 46.68 | 46.79 | 45.33 | 45.66 | 1.5M |
| 2024-01-22 | 48.84 | 49.08 | 46.00 | 46.34 | 1.2M |
| 2024-01-19 | 49.08 | 50.27 | 48.88 | 49.18 | 0.9M |
| 2024-01-18 | 49.96 | 50.57 | 47.57 | 49.18 | 1.7M |
| 2024-01-17 | 51.68 | 51.70 | 50.02 | 50.02 | 0.8M |
| 2024-01-16 | 52.00 | 52.10 | 50.10 | 51.45 | 1.2M |
| 2024-01-15 | 52.35 | 53.00 | 51.55 | 51.94 | 1.0M |
| 2024-01-12 | 53.50 | 53.63 | 52.77 | 52.89 | 0.9M |
| 2024-01-11 | 53.20 | 54.05 | 52.99 | 53.75 | 1.0M |
| 2024-01-10 | 53.77 | 54.10 | 52.48 | 52.68 | 1.1M |
| 2024-01-09 | 52.96 | 54.15 | 52.80 | 53.77 | 0.9M |
| 2024-01-08 | 55.15 | 55.19 | 52.64 | 52.77 | 1.3M |
| 2024-01-05 | 56.33 | 56.33 | 54.90 | 55.16 | 1.3M |
| 2024-01-04 | 57.49 | 57.49 | 56.20 | 56.20 | 1.2M |
| 2024-01-03 | 57.62 | 58.30 | 57.18 | 57.51 | 0.8M |
| 2024-01-02 | 59.02 | 59.25 | 57.78 | 57.84 | 1.1M |