42.78
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.33 | 29.16 | 28.08 | 28.60 | 3.4M |
| 2024-12-30 | 28.90 | 28.99 | 27.95 | 28.33 | 1.9M |
| 2024-12-27 | 26.70 | 28.75 | 26.70 | 28.46 | 5.2M |
| 2024-12-26 | 27.14 | 27.27 | 26.66 | 26.90 | 1.5M |
| 2024-12-25 | 27.29 | 27.37 | 26.69 | 27.15 | 1.4M |
| 2024-12-24 | 27.17 | 27.66 | 27.01 | 27.39 | 1.7M |
| 2024-12-23 | 27.70 | 27.72 | 26.99 | 27.19 | 1.4M |
| 2024-12-20 | 27.99 | 28.17 | 27.59 | 27.75 | 1.8M |
| 2024-12-19 | 27.01 | 28.24 | 27.01 | 27.99 | 2.3M |
| 2024-12-18 | 27.30 | 27.60 | 26.76 | 27.50 | 2.2M |
| 2024-12-17 | 28.40 | 28.40 | 27.30 | 27.63 | 2.5M |
| 2024-12-16 | 28.30 | 28.82 | 28.20 | 28.46 | 1.5M |
| 2024-12-13 | 28.80 | 28.96 | 28.12 | 28.50 | 2.5M |
| 2024-12-12 | 28.80 | 28.94 | 28.34 | 28.73 | 2.7M |
| 2024-12-11 | 28.75 | 29.02 | 28.58 | 28.75 | 2.5M |
| 2024-12-10 | 29.48 | 29.79 | 28.78 | 28.95 | 4.0M |
| 2024-12-09 | 29.00 | 29.57 | 28.75 | 29.10 | 2.4M |
| 2024-12-06 | 29.55 | 29.60 | 28.98 | 29.00 | 3.5M |
| 2024-12-05 | 29.15 | 29.59 | 29.00 | 29.50 | 2.4M |
| 2024-12-04 | 29.55 | 29.70 | 29.12 | 29.36 | 2.7M |
| 2024-12-03 | 32.10 | 32.19 | 28.89 | 29.73 | 9.5M |
| 2024-12-02 | 32.09 | 32.09 | 31.13 | 31.72 | 3.5M |
| 2024-11-29 | 31.07 | 31.88 | 30.50 | 31.58 | 3.9M |
| 2024-11-28 | 30.10 | 32.04 | 29.75 | 31.29 | 6.5M |
| 2024-11-27 | 29.79 | 30.35 | 28.72 | 30.25 | 3.1M |
| 2024-11-26 | 29.90 | 30.33 | 29.45 | 29.71 | 1.9M |
| 2024-11-25 | 30.59 | 31.30 | 29.40 | 30.00 | 3.9M |
| 2024-11-22 | 31.40 | 31.40 | 30.11 | 30.50 | 3.5M |
| 2024-11-21 | 30.50 | 32.10 | 30.13 | 31.21 | 7.6M |
| 2024-11-20 | 28.89 | 30.62 | 28.66 | 30.56 | 4.6M |
| 2024-11-19 | 29.40 | 30.16 | 28.28 | 29.16 | 3.7M |
| 2024-11-18 | 29.61 | 29.80 | 28.49 | 29.38 | 4.0M |
| 2024-11-15 | 30.01 | 30.48 | 29.20 | 29.76 | 5.0M |
| 2024-11-14 | 31.00 | 31.69 | 30.26 | 30.44 | 4.3M |
| 2024-11-13 | 30.80 | 31.15 | 29.71 | 31.06 | 5.4M |
| 2024-11-12 | 30.40 | 31.38 | 29.95 | 30.90 | 8.7M |
| 2024-11-11 | 28.30 | 30.36 | 28.14 | 29.79 | 8.1M |
| 2024-11-08 | 28.72 | 29.03 | 28.20 | 28.20 | 4.2M |
| 2024-11-07 | 28.30 | 28.64 | 27.81 | 28.60 | 3.1M |
| 2024-11-06 | 28.97 | 29.37 | 28.13 | 28.30 | 4.3M |
| 2024-11-05 | 29.00 | 29.28 | 28.62 | 29.00 | 3.4M |
| 2024-11-04 | 28.65 | 29.14 | 28.21 | 29.05 | 3.3M |
| 2024-11-01 | 29.29 | 29.68 | 28.40 | 28.64 | 4.1M |
| 2024-10-31 | 29.52 | 29.98 | 29.16 | 29.70 | 4.6M |
| 2024-10-30 | 29.68 | 29.80 | 28.40 | 29.53 | 7.2M |
| 2024-10-29 | 29.81 | 30.19 | 29.47 | 29.72 | 5.9M |
| 2024-10-28 | 30.03 | 30.77 | 29.20 | 29.80 | 9.7M |
| 2024-10-25 | 28.81 | 30.45 | 28.78 | 30.03 | 10.0M |
| 2024-10-24 | 29.03 | 29.18 | 28.30 | 28.60 | 7.6M |
| 2024-10-23 | 27.58 | 29.31 | 27.08 | 29.21 | 16.0M |
| 2024-10-22 | 27.73 | 27.73 | 26.51 | 26.91 | 6.1M |
| 2024-10-21 | 27.48 | 28.50 | 27.11 | 27.73 | 9.1M |
| 2024-10-18 | 27.10 | 27.88 | 26.30 | 27.48 | 9.3M |
| 2024-10-17 | 26.15 | 28.20 | 26.15 | 27.10 | 10.2M |
| 2024-10-16 | 24.50 | 26.60 | 24.50 | 26.13 | 8.4M |
| 2024-10-15 | 24.37 | 25.52 | 24.03 | 24.98 | 5.5M |
| 2024-10-14 | 24.36 | 24.90 | 23.43 | 24.63 | 5.1M |
| 2024-10-11 | 25.41 | 25.45 | 24.10 | 24.45 | 5.3M |
| 2024-10-10 | 29.00 | 29.00 | 25.01 | 26.20 | 11.7M |
| 2024-10-09 | 29.15 | 29.15 | 27.21 | 27.79 | 7.4M |
| 2024-10-08 | 29.50 | 29.59 | 27.30 | 29.58 | 12.0M |
| 2024-09-30 | 25.50 | 26.90 | 24.97 | 26.90 | 9.1M |
| 2024-09-27 | 23.31 | 25.10 | 23.18 | 24.45 | 2.9M |
| 2024-09-26 | 22.22 | 23.03 | 22.12 | 22.97 | 1.4M |
| 2024-09-25 | 23.00 | 23.25 | 22.33 | 22.36 | 2.0M |
| 2024-09-24 | 21.75 | 22.60 | 21.62 | 22.55 | 1.7M |
| 2024-09-23 | 21.43 | 21.78 | 21.38 | 21.71 | 0.6M |
| 2024-09-20 | 21.75 | 21.83 | 21.25 | 21.60 | 0.8M |
| 2024-09-19 | 21.60 | 22.06 | 21.48 | 21.79 | 0.7M |
| 2024-09-18 | 22.10 | 22.32 | 21.10 | 21.54 | 1.5M |
| 2024-09-13 | 22.54 | 22.88 | 21.91 | 22.04 | 1.1M |
| 2024-09-12 | 22.37 | 22.68 | 22.20 | 22.54 | 0.9M |
| 2024-09-11 | 22.33 | 22.40 | 22.01 | 22.37 | 0.5M |
| 2024-09-10 | 22.38 | 22.38 | 21.87 | 22.20 | 0.5M |
| 2024-09-09 | 22.42 | 22.56 | 22.06 | 22.15 | 0.7M |
| 2024-09-06 | 22.90 | 23.13 | 22.27 | 22.50 | 0.6M |
| 2024-09-05 | 22.78 | 23.12 | 22.78 | 22.90 | 0.7M |
| 2024-09-04 | 22.73 | 23.16 | 22.50 | 22.96 | 0.9M |
| 2024-09-03 | 22.42 | 22.80 | 22.42 | 22.76 | 0.6M |
| 2024-09-02 | 23.02 | 23.25 | 22.45 | 22.62 | 1.1M |
| 2024-08-30 | 21.69 | 23.23 | 21.69 | 23.02 | 2.2M |
| 2024-08-29 | 21.89 | 22.02 | 21.68 | 21.87 | 1.1M |
| 2024-08-28 | 21.51 | 21.90 | 21.41 | 21.89 | 1.0M |
| 2024-08-27 | 21.80 | 21.94 | 21.52 | 21.70 | 1.2M |
| 2024-08-26 | 21.57 | 22.00 | 21.48 | 21.93 | 1.1M |
| 2024-08-23 | 21.75 | 21.98 | 21.05 | 21.76 | 1.2M |
| 2024-08-22 | 21.92 | 22.07 | 21.60 | 21.79 | 0.8M |
| 2024-08-21 | 22.18 | 22.38 | 21.90 | 21.94 | 1.0M |
| 2024-08-20 | 22.74 | 22.74 | 22.18 | 22.18 | 1.1M |
| 2024-08-19 | 22.89 | 23.13 | 22.51 | 22.64 | 1.2M |
| 2024-08-16 | 23.00 | 23.30 | 22.80 | 22.95 | 1.2M |
| 2024-08-15 | 23.85 | 24.01 | 22.77 | 23.04 | 2.8M |
| 2024-08-14 | 24.26 | 24.48 | 23.66 | 23.94 | 2.0M |
| 2024-08-13 | 24.62 | 24.79 | 23.64 | 24.51 | 2.6M |
| 2024-08-12 | 25.21 | 25.40 | 24.75 | 24.82 | 1.1M |
| 2024-08-09 | 25.50 | 26.22 | 25.30 | 25.30 | 1.6M |
| 2024-08-08 | 25.25 | 25.85 | 25.10 | 25.54 | 2.7M |
| 2024-08-07 | 25.08 | 25.39 | 24.81 | 25.33 | 1.2M |
| 2024-08-06 | 24.72 | 25.25 | 24.66 | 25.07 | 1.4M |
| 2024-08-05 | 25.00 | 25.79 | 24.78 | 24.78 | 2.8M |
| 2024-08-02 | 24.90 | 25.25 | 24.60 | 25.13 | 1.6M |
| 2024-08-01 | 25.25 | 25.50 | 24.95 | 25.15 | 1.5M |
| 2024-07-31 | 24.18 | 25.49 | 24.15 | 25.14 | 2.5M |
| 2024-07-30 | 24.96 | 24.96 | 24.17 | 24.33 | 1.5M |
| 2024-07-29 | 23.32 | 24.50 | 23.16 | 24.44 | 3.0M |
| 2024-07-26 | 23.14 | 23.64 | 23.13 | 23.43 | 1.3M |
| 2024-07-25 | 23.10 | 23.65 | 22.90 | 23.27 | 1.7M |
| 2024-07-24 | 23.85 | 23.85 | 23.12 | 23.25 | 2.2M |
| 2024-07-23 | 24.20 | 24.48 | 23.84 | 23.86 | 2.0M |
| 2024-07-22 | 24.43 | 24.60 | 23.86 | 24.33 | 2.3M |
| 2024-07-19 | 24.75 | 24.75 | 24.11 | 24.47 | 1.9M |
| 2024-07-18 | 24.30 | 24.78 | 24.01 | 24.75 | 2.5M |
| 2024-07-17 | 24.10 | 24.80 | 24.00 | 24.54 | 2.6M |
| 2024-07-16 | 23.75 | 24.20 | 23.40 | 24.20 | 2.8M |
| 2024-07-15 | 24.00 | 24.23 | 23.63 | 23.63 | 2.4M |
| 2024-07-12 | 23.85 | 24.40 | 23.51 | 24.22 | 3.4M |
| 2024-07-11 | 23.83 | 24.08 | 23.48 | 23.85 | 4.1M |
| 2024-07-10 | 22.14 | 23.42 | 22.10 | 23.40 | 4.7M |
| 2024-07-09 | 22.05 | 22.47 | 21.43 | 22.25 | 3.7M |
| 2024-07-08 | 21.98 | 22.50 | 21.77 | 21.89 | 2.2M |
| 2024-07-05 | 21.80 | 22.24 | 21.19 | 22.20 | 2.0M |
| 2024-07-04 | 22.16 | 22.28 | 21.58 | 21.80 | 1.9M |
| 2024-07-03 | 22.40 | 22.46 | 22.07 | 22.15 | 1.6M |
| 2024-07-02 | 22.69 | 22.78 | 22.35 | 22.47 | 2.2M |
| 2024-07-01 | 22.59 | 23.10 | 22.23 | 22.69 | 3.7M |
| 2024-06-28 | 22.21 | 23.10 | 22.04 | 22.58 | 4.5M |
| 2024-06-27 | 21.96 | 23.11 | 21.79 | 22.50 | 5.4M |
| 2024-06-26 | 21.40 | 22.11 | 21.15 | 22.02 | 2.7M |
| 2024-06-25 | 20.92 | 21.58 | 20.85 | 21.50 | 3.3M |
| 2024-06-24 | 21.75 | 21.77 | 20.91 | 20.91 | 2.4M |
| 2024-06-21 | 21.63 | 21.90 | 21.34 | 21.87 | 2.6M |
| 2024-06-20 | 22.00 | 22.26 | 21.64 | 21.66 | 2.9M |
| 2024-06-19 | 22.40 | 22.57 | 21.89 | 22.30 | 3.6M |
| 2024-06-18 | 22.80 | 23.02 | 22.32 | 22.55 | 3.8M |
| 2024-06-17 | 22.53 | 23.20 | 22.35 | 23.04 | 4.3M |
| 2024-06-14 | 22.43 | 23.00 | 22.05 | 22.69 | 3.8M |
| 2024-06-13 | 22.74 | 22.80 | 22.18 | 22.48 | 4.4M |
| 2024-06-12 | 23.76 | 23.80 | 22.26 | 22.75 | 6.4M |
| 2024-06-11 | 23.78 | 23.85 | 23.14 | 23.42 | 4.6M |
| 2024-06-07 | 24.93 | 25.00 | 23.39 | 23.82 | 9.1M |
| 2024-06-06 | 25.70 | 26.08 | 25.09 | 25.20 | 1.4M |
| 2024-06-05 | 26.50 | 26.50 | 25.70 | 25.76 | 1.5M |
| 2024-06-04 | 26.92 | 26.99 | 26.15 | 26.52 | 1.6M |
| 2024-06-03 | 27.78 | 28.00 | 26.77 | 26.92 | 2.1M |
| 2024-05-31 | 27.40 | 28.06 | 27.40 | 27.92 | 0.9M |
| 2024-05-30 | 27.50 | 27.76 | 27.24 | 27.65 | 1.2M |
| 2024-05-29 | 27.60 | 27.98 | 27.53 | 27.63 | 1.0M |
| 2024-05-28 | 28.07 | 28.14 | 27.75 | 27.92 | 1.2M |
| 2024-05-27 | 28.12 | 28.12 | 27.38 | 27.73 | 2.1M |
| 2024-05-24 | 27.78 | 28.49 | 27.57 | 28.12 | 3.1M |
| 2024-05-23 | 28.00 | 28.00 | 27.25 | 27.82 | 3.9M |
| 2024-05-22 | 28.55 | 29.34 | 27.70 | 28.00 | 8.3M |
| 2024-05-21 | 33.20 | 33.20 | 29.63 | 29.63 | 8.0M |
| 2024-05-20 | 33.00 | 33.09 | 32.36 | 32.92 | 2.5M |
| 2024-05-17 | 33.98 | 34.02 | 32.52 | 33.00 | 3.2M |
| 2024-05-16 | 34.71 | 34.80 | 33.37 | 33.67 | 2.3M |
| 2024-05-15 | 33.33 | 35.00 | 33.19 | 34.20 | 2.8M |
| 2024-05-14 | 32.81 | 33.90 | 32.81 | 33.35 | 1.9M |
| 2024-05-13 | 32.95 | 33.08 | 32.20 | 32.80 | 1.3M |
| 2024-05-10 | 33.42 | 33.57 | 32.50 | 32.82 | 2.0M |
| 2024-05-09 | 33.90 | 34.50 | 33.11 | 33.60 | 2.9M |
| 2024-05-08 | 34.35 | 34.35 | 33.45 | 33.90 | 2.3M |
| 2024-05-07 | 33.62 | 34.57 | 32.60 | 34.35 | 4.4M |
| 2024-05-06 | 32.01 | 34.62 | 32.01 | 33.70 | 6.0M |
| 2024-04-30 | 31.88 | 31.95 | 31.19 | 31.82 | 2.1M |
| 2024-04-29 | 30.92 | 31.55 | 30.60 | 31.40 | 2.0M |
| 2024-04-26 | 29.60 | 31.70 | 29.50 | 30.99 | 3.1M |
| 2024-04-25 | 29.50 | 30.23 | 29.38 | 29.89 | 1.5M |
| 2024-04-24 | 29.40 | 29.76 | 28.90 | 29.58 | 1.6M |
| 2024-04-23 | 29.60 | 30.05 | 29.33 | 29.68 | 1.8M |
| 2024-04-22 | 30.25 | 30.50 | 29.29 | 29.71 | 2.5M |
| 2024-04-19 | 29.15 | 30.05 | 29.15 | 29.90 | 2.7M |
| 2024-04-18 | 28.28 | 29.93 | 27.79 | 29.83 | 3.6M |
| 2024-04-17 | 27.28 | 28.41 | 27.28 | 28.30 | 2.9M |
| 2024-04-16 | 27.59 | 27.59 | 26.35 | 27.12 | 2.0M |
| 2024-04-15 | 27.83 | 27.92 | 26.66 | 27.41 | 2.4M |
| 2024-04-12 | 27.95 | 28.28 | 27.56 | 27.61 | 2.4M |
| 2024-04-11 | 28.46 | 28.79 | 27.59 | 28.02 | 3.3M |
| 2024-04-10 | 29.23 | 29.55 | 28.61 | 28.66 | 3.0M |
| 2024-04-09 | 30.06 | 30.06 | 28.37 | 29.55 | 6.0M |
| 2024-04-08 | 32.48 | 32.99 | 29.66 | 30.35 | 9.1M |
| 2024-04-03 | 32.42 | 33.10 | 31.48 | 32.86 | 4.3M |
| 2024-04-02 | 33.37 | 33.63 | 32.07 | 32.48 | 5.5M |
| 2024-04-01 | 32.55 | 34.27 | 32.29 | 33.47 | 8.3M |
| 2024-03-29 | 34.35 | 34.35 | 31.89 | 33.45 | 15.5M |
| 2024-03-28 | 39.37 | 39.52 | 35.43 | 35.43 | 18.3M |
| 2024-03-27 | 39.42 | 39.43 | 37.19 | 39.37 | 15.5M |
| 2024-03-26 | 33.79 | 35.85 | 33.79 | 35.85 | 2.2M |
| 2024-03-14 | 31.44 | 32.93 | 31.24 | 32.59 | 3.2M |
| 2024-03-13 | 31.67 | 32.32 | 31.42 | 31.45 | 1.3M |
| 2024-03-12 | 31.29 | 32.28 | 31.02 | 31.92 | 1.5M |
| 2024-03-11 | 30.28 | 31.93 | 29.93 | 31.28 | 2.0M |
| 2024-03-08 | 28.97 | 30.61 | 28.97 | 30.26 | 1.0M |
| 2024-03-07 | 30.09 | 30.09 | 28.92 | 29.60 | 1.2M |
| 2024-03-06 | 29.04 | 30.48 | 28.92 | 29.93 | 1.5M |
| 2024-03-05 | 29.03 | 29.17 | 28.61 | 29.06 | 0.8M |
| 2024-03-04 | 29.35 | 29.79 | 28.79 | 29.14 | 1.2M |
| 2024-03-01 | 29.32 | 29.72 | 28.78 | 29.57 | 1.6M |
| 2024-02-29 | 28.14 | 29.45 | 28.14 | 29.24 | 0.6M |
| 2024-02-28 | 30.10 | 30.79 | 28.73 | 28.97 | 0.9M |
| 2024-02-27 | 29.41 | 30.35 | 28.97 | 30.35 | 1.3M |
| 2024-02-26 | 29.15 | 30.33 | 28.90 | 29.62 | 0.9M |
| 2024-02-23 | 29.63 | 29.71 | 29.05 | 29.21 | 0.4M |
| 2024-02-22 | 29.22 | 30.06 | 28.99 | 29.57 | 0.7M |
| 2024-02-21 | 28.92 | 29.66 | 28.61 | 29.19 | 0.8M |
| 2024-02-20 | 28.51 | 29.43 | 28.00 | 29.05 | 0.6M |
| 2024-02-19 | 28.07 | 28.73 | 27.59 | 28.48 | 0.7M |
| 2024-02-08 | 25.99 | 28.28 | 25.18 | 28.16 | 1.3M |
| 2024-02-07 | 26.26 | 26.26 | 24.83 | 25.99 | 0.9M |
| 2024-02-06 | 24.87 | 27.38 | 24.87 | 26.35 | 0.6M |
| 2024-02-05 | 26.55 | 26.90 | 24.21 | 26.48 | 1.2M |
| 2024-02-02 | 27.83 | 28.26 | 26.09 | 26.90 | 1.0M |
| 2024-02-01 | 28.34 | 28.58 | 27.17 | 27.95 | 0.7M |
| 2024-01-31 | 29.63 | 29.63 | 27.63 | 28.55 | 1.3M |
| 2024-01-30 | 30.11 | 30.14 | 29.10 | 29.99 | 0.8M |
| 2024-01-29 | 30.28 | 30.61 | 29.47 | 30.20 | 0.5M |
| 2024-01-26 | 30.39 | 30.82 | 30.17 | 30.31 | 0.3M |
| 2024-01-25 | 30.45 | 30.89 | 30.17 | 30.77 | 0.5M |
| 2024-01-24 | 30.64 | 30.90 | 29.23 | 30.45 | 0.5M |
| 2024-01-23 | 30.04 | 30.55 | 29.58 | 30.55 | 0.6M |
| 2024-01-22 | 31.09 | 31.19 | 29.66 | 30.48 | 0.7M |
| 2024-01-19 | 31.06 | 31.30 | 30.77 | 31.17 | 0.4M |
| 2024-01-18 | 31.11 | 31.29 | 29.77 | 31.28 | 0.8M |
| 2024-01-17 | 32.34 | 32.34 | 31.18 | 31.46 | 0.6M |
| 2024-01-16 | 31.75 | 32.41 | 31.58 | 31.92 | 0.4M |
| 2024-01-15 | 32.06 | 32.06 | 31.50 | 31.91 | 0.6M |
| 2024-01-12 | 31.95 | 32.41 | 31.78 | 32.07 | 0.3M |
| 2024-01-11 | 31.52 | 32.06 | 31.46 | 31.93 | 0.4M |
| 2024-01-10 | 31.39 | 31.93 | 31.34 | 31.69 | 0.3M |
| 2024-01-09 | 31.71 | 31.93 | 31.52 | 31.60 | 0.4M |
| 2024-01-08 | 32.16 | 32.47 | 31.65 | 31.72 | 0.8M |
| 2024-01-05 | 32.33 | 32.81 | 32.17 | 32.56 | 0.6M |
| 2024-01-04 | 32.81 | 33.11 | 32.43 | 32.72 | 0.9M |
| 2024-01-03 | 32.92 | 33.32 | 32.49 | 33.14 | 1.2M |
| 2024-01-02 | 33.36 | 33.59 | 32.93 | 33.16 | 0.9M |