41.09
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.77 | 37.97 | 36.15 | 36.50 | 3.9M |
| 2024-12-30 | 38.80 | 40.24 | 37.58 | 37.67 | 6.4M |
| 2024-12-27 | 38.38 | 40.97 | 37.15 | 39.46 | 9.8M |
| 2024-12-26 | 35.71 | 38.36 | 35.71 | 37.76 | 7.0M |
| 2024-12-25 | 40.80 | 40.80 | 37.70 | 37.71 | 10.4M |
| 2024-12-24 | 34.58 | 37.68 | 34.58 | 37.68 | 4.1M |
| 2024-12-23 | 34.80 | 35.42 | 34.12 | 34.25 | 1.5M |
| 2024-12-20 | 34.85 | 35.60 | 34.80 | 35.23 | 1.6M |
| 2024-12-19 | 33.96 | 35.21 | 33.90 | 35.08 | 1.5M |
| 2024-12-18 | 34.45 | 34.91 | 34.16 | 34.37 | 1.4M |
| 2024-12-17 | 35.53 | 35.78 | 34.00 | 34.12 | 2.1M |
| 2024-12-16 | 35.90 | 36.19 | 35.18 | 35.53 | 1.7M |
| 2024-12-13 | 36.72 | 37.18 | 35.98 | 36.00 | 2.6M |
| 2024-12-12 | 36.88 | 37.89 | 36.68 | 37.26 | 3.1M |
| 2024-12-11 | 36.64 | 37.53 | 36.20 | 37.13 | 3.4M |
| 2024-12-10 | 38.13 | 38.13 | 36.41 | 36.64 | 4.4M |
| 2024-12-09 | 34.51 | 37.99 | 34.51 | 37.12 | 6.0M |
| 2024-12-06 | 35.00 | 35.14 | 34.27 | 34.92 | 2.2M |
| 2024-12-05 | 34.71 | 35.46 | 34.51 | 35.14 | 2.2M |
| 2024-12-04 | 35.48 | 36.42 | 34.70 | 35.02 | 2.8M |
| 2024-12-03 | 35.44 | 35.85 | 35.08 | 35.63 | 2.2M |
| 2024-12-02 | 35.48 | 36.27 | 35.21 | 35.94 | 2.6M |
| 2024-11-29 | 34.58 | 35.76 | 34.36 | 35.35 | 2.7M |
| 2024-11-28 | 35.10 | 35.60 | 34.47 | 34.57 | 2.5M |
| 2024-11-27 | 34.87 | 35.47 | 33.84 | 35.46 | 3.0M |
| 2024-11-26 | 36.30 | 36.55 | 35.11 | 35.18 | 2.6M |
| 2024-11-25 | 36.00 | 37.30 | 35.00 | 36.64 | 3.1M |
| 2024-11-22 | 39.44 | 41.14 | 36.63 | 36.66 | 6.4M |
| 2024-11-21 | 37.41 | 39.38 | 36.40 | 39.15 | 6.0M |
| 2024-11-20 | 36.90 | 38.20 | 36.66 | 37.71 | 4.6M |
| 2024-11-19 | 36.58 | 37.09 | 35.39 | 37.00 | 3.7M |
| 2024-11-18 | 34.80 | 37.89 | 34.21 | 37.06 | 5.3M |
| 2024-11-15 | 35.90 | 36.45 | 34.91 | 35.10 | 2.7M |
| 2024-11-14 | 37.51 | 37.55 | 35.75 | 35.86 | 3.7M |
| 2024-11-13 | 37.51 | 37.88 | 36.72 | 37.74 | 3.2M |
| 2024-11-12 | 39.97 | 40.00 | 37.29 | 37.88 | 6.6M |
| 2024-11-11 | 37.59 | 40.44 | 36.80 | 39.97 | 9.2M |
| 2024-11-08 | 36.40 | 39.00 | 36.36 | 38.08 | 10.6M |
| 2024-11-07 | 36.30 | 37.28 | 35.01 | 36.32 | 11.8M |
| 2024-11-06 | 37.20 | 40.84 | 37.19 | 38.08 | 16.2M |
| 2024-11-05 | 36.15 | 37.13 | 34.44 | 37.13 | 11.4M |
| 2024-11-04 | 31.50 | 33.75 | 31.50 | 33.75 | 4.0M |
| 2024-11-01 | 31.66 | 31.66 | 30.36 | 30.68 | 3.3M |
| 2024-10-31 | 31.82 | 32.06 | 31.30 | 31.85 | 3.3M |
| 2024-10-30 | 31.98 | 32.45 | 31.40 | 31.86 | 3.4M |
| 2024-10-29 | 33.40 | 33.40 | 32.18 | 32.22 | 5.0M |
| 2024-10-28 | 31.89 | 33.99 | 31.86 | 33.39 | 7.5M |
| 2024-10-25 | 31.21 | 31.87 | 31.10 | 31.59 | 3.6M |
| 2024-10-24 | 30.95 | 31.50 | 30.80 | 31.22 | 3.0M |
| 2024-10-23 | 31.60 | 31.88 | 31.13 | 31.19 | 4.6M |
| 2024-10-22 | 31.15 | 32.18 | 30.85 | 31.65 | 6.6M |
| 2024-10-21 | 29.66 | 31.39 | 29.50 | 30.88 | 7.6M |
| 2024-10-18 | 28.11 | 29.65 | 28.01 | 29.30 | 3.6M |
| 2024-10-17 | 28.65 | 28.94 | 28.16 | 28.20 | 2.4M |
| 2024-10-16 | 28.41 | 28.95 | 28.27 | 28.58 | 2.2M |
| 2024-10-15 | 28.97 | 29.55 | 28.65 | 28.75 | 2.9M |
| 2024-10-14 | 28.54 | 29.06 | 27.88 | 29.05 | 3.0M |
| 2024-10-11 | 29.75 | 29.77 | 27.94 | 28.26 | 3.8M |
| 2024-10-10 | 30.29 | 30.88 | 29.66 | 29.75 | 4.5M |
| 2024-10-09 | 32.32 | 32.37 | 30.18 | 30.20 | 7.1M |
| 2024-10-08 | 34.31 | 34.31 | 31.22 | 33.53 | 10.3M |
| 2024-09-30 | 29.50 | 31.19 | 28.82 | 31.19 | 9.8M |
| 2024-09-27 | 27.20 | 28.49 | 27.15 | 28.35 | 4.1M |
| 2024-09-26 | 26.34 | 26.94 | 26.22 | 26.92 | 3.4M |
| 2024-09-25 | 26.47 | 27.11 | 26.31 | 26.45 | 4.2M |
| 2024-09-24 | 25.55 | 26.50 | 25.14 | 26.33 | 3.4M |
| 2024-09-23 | 25.20 | 25.74 | 25.20 | 25.51 | 1.5M |
| 2024-09-20 | 25.82 | 25.97 | 25.30 | 25.46 | 2.0M |
| 2024-09-19 | 25.27 | 25.88 | 25.10 | 25.75 | 2.8M |
| 2024-09-18 | 25.56 | 25.70 | 24.60 | 25.03 | 2.4M |
| 2024-09-13 | 26.26 | 26.52 | 25.51 | 25.57 | 3.0M |
| 2024-09-12 | 27.11 | 27.43 | 26.30 | 26.34 | 3.1M |
| 2024-09-11 | 27.48 | 27.48 | 26.95 | 27.10 | 2.3M |
| 2024-09-10 | 27.74 | 27.90 | 27.17 | 27.47 | 2.5M |
| 2024-09-09 | 27.46 | 27.95 | 26.87 | 27.74 | 2.8M |
| 2024-09-06 | 28.64 | 29.15 | 27.86 | 27.86 | 4.6M |
| 2024-09-05 | 28.26 | 29.33 | 27.90 | 28.88 | 5.7M |
| 2024-09-04 | 28.45 | 28.96 | 27.87 | 28.25 | 4.3M |
| 2024-09-03 | 27.44 | 28.66 | 27.44 | 28.65 | 5.9M |
| 2024-09-02 | 29.86 | 30.33 | 28.38 | 28.38 | 8.5M |
| 2024-08-30 | 28.49 | 29.39 | 28.34 | 28.96 | 6.5M |
| 2024-08-29 | 28.59 | 28.93 | 28.30 | 28.84 | 5.3M |
| 2024-08-28 | 28.59 | 29.20 | 28.11 | 28.76 | 6.9M |
| 2024-08-27 | 27.40 | 28.81 | 26.87 | 28.60 | 7.8M |
| 2024-08-26 | 27.80 | 27.93 | 27.51 | 27.54 | 3.3M |
| 2024-08-23 | 27.52 | 27.93 | 27.41 | 27.66 | 3.6M |
| 2024-08-22 | 27.56 | 28.10 | 27.33 | 27.67 | 4.1M |
| 2024-08-21 | 27.98 | 28.16 | 27.49 | 27.89 | 3.7M |
| 2024-08-20 | 27.58 | 28.38 | 27.30 | 28.06 | 4.4M |
| 2024-08-19 | 28.29 | 28.55 | 27.75 | 27.77 | 3.2M |
| 2024-08-16 | 29.20 | 29.29 | 28.20 | 28.25 | 4.2M |
| 2024-08-15 | 28.75 | 29.49 | 28.35 | 29.00 | 4.5M |
| 2024-08-14 | 28.82 | 29.31 | 28.70 | 28.85 | 4.4M |
| 2024-08-13 | 28.15 | 29.49 | 28.15 | 29.19 | 6.7M |
| 2024-08-12 | 28.85 | 28.85 | 27.81 | 28.19 | 5.2M |
| 2024-08-09 | 29.68 | 30.42 | 28.93 | 29.03 | 8.2M |
| 2024-08-08 | 33.15 | 33.20 | 30.63 | 30.63 | 10.0M |
| 2024-08-07 | 35.34 | 35.72 | 34.00 | 34.03 | 8.8M |
| 2024-08-06 | 35.50 | 36.20 | 34.10 | 35.19 | 10.4M |
| 2024-08-05 | 35.00 | 37.31 | 34.49 | 35.86 | 12.6M |
| 2024-08-02 | 33.68 | 37.96 | 33.29 | 35.55 | 14.1M |
| 2024-08-01 | 34.32 | 35.99 | 34.32 | 34.54 | 10.8M |
| 2024-07-31 | 36.30 | 36.49 | 34.34 | 34.99 | 16.6M |
| 2024-07-30 | 32.35 | 36.30 | 32.35 | 36.30 | 15.8M |
| 2024-07-29 | 31.46 | 34.15 | 30.95 | 33.00 | 12.6M |
| 2024-07-26 | 30.69 | 31.75 | 30.56 | 31.45 | 8.2M |
| 2024-07-25 | 30.91 | 31.48 | 29.90 | 30.70 | 7.4M |
| 2024-07-24 | 30.11 | 31.55 | 29.77 | 31.37 | 8.1M |
| 2024-07-23 | 31.05 | 31.71 | 30.57 | 30.65 | 7.7M |
| 2024-07-22 | 31.19 | 31.48 | 30.88 | 31.20 | 5.0M |
| 2024-07-19 | 30.94 | 31.48 | 30.70 | 31.19 | 7.4M |
| 2024-07-18 | 31.69 | 32.40 | 31.23 | 31.91 | 9.7M |
| 2024-07-17 | 31.20 | 31.50 | 30.70 | 31.48 | 6.9M |
| 2024-07-16 | 31.75 | 32.13 | 31.25 | 31.60 | 7.2M |
| 2024-07-15 | 32.57 | 32.82 | 31.14 | 31.50 | 8.1M |
| 2024-07-12 | 32.80 | 33.85 | 32.73 | 32.85 | 10.4M |
| 2024-07-11 | 33.96 | 34.90 | 33.62 | 33.72 | 13.5M |
| 2024-07-10 | 35.29 | 35.46 | 33.36 | 33.50 | 14.8M |
| 2024-07-09 | 38.96 | 39.98 | 35.56 | 36.90 | 16.9M |
| 2024-07-08 | 41.00 | 45.50 | 39.81 | 40.50 | 16.2M |
| 2024-07-05 | 51.20 | 54.99 | 43.25 | 43.55 | 19.6M |
| 2024-07-04 | 38.94 | 60.00 | 37.82 | 54.50 | 23.1M |
| 2024-07-03 | 40.06 | 50.00 | 38.00 | 41.19 | 21.8M |