75.20
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 52.34 | 52.81 | 50.20 | 50.31 | 4.7M |
| 2024-12-30 | 53.17 | 53.88 | 52.20 | 52.34 | 4.3M |
| 2024-12-27 | 55.13 | 55.19 | 52.95 | 53.14 | 6.1M |
| 2024-12-26 | 54.16 | 55.23 | 53.36 | 54.67 | 6.3M |
| 2024-12-25 | 54.02 | 55.00 | 52.43 | 54.16 | 6.1M |
| 2024-12-24 | 50.16 | 53.77 | 49.88 | 53.49 | 8.0M |
| 2024-12-23 | 51.75 | 51.75 | 49.50 | 49.55 | 4.8M |
| 2024-12-20 | 49.69 | 52.34 | 48.80 | 51.46 | 6.1M |
| 2024-12-19 | 49.28 | 51.31 | 49.24 | 49.70 | 4.5M |
| 2024-12-18 | 50.50 | 50.98 | 49.46 | 50.21 | 4.4M |
| 2024-12-17 | 50.80 | 51.97 | 49.96 | 50.23 | 4.6M |
| 2024-12-16 | 53.10 | 53.50 | 50.44 | 51.52 | 7.3M |
| 2024-12-13 | 53.91 | 56.75 | 52.53 | 52.82 | 13.4M |
| 2024-12-12 | 54.77 | 57.20 | 54.00 | 54.45 | 9.4M |
| 2024-12-11 | 51.71 | 56.56 | 51.46 | 55.11 | 12.0M |
| 2024-12-10 | 52.32 | 53.35 | 51.15 | 51.55 | 7.4M |
| 2024-12-09 | 51.89 | 52.45 | 50.03 | 50.04 | 5.5M |
| 2024-12-06 | 51.00 | 52.25 | 49.95 | 51.89 | 4.6M |
| 2024-12-05 | 50.30 | 52.29 | 49.91 | 51.20 | 5.1M |
| 2024-12-04 | 51.00 | 52.40 | 49.60 | 50.20 | 7.0M |
| 2024-12-03 | 50.50 | 51.25 | 49.34 | 50.20 | 4.9M |
| 2024-12-02 | 48.01 | 51.30 | 48.01 | 50.75 | 7.3M |
| 2024-11-29 | 47.02 | 48.88 | 46.42 | 48.00 | 4.5M |
| 2024-11-28 | 46.99 | 48.50 | 46.13 | 46.92 | 4.0M |
| 2024-11-27 | 45.26 | 47.18 | 44.50 | 47.00 | 3.8M |
| 2024-11-26 | 47.28 | 47.79 | 45.50 | 45.63 | 3.4M |
| 2024-11-25 | 47.32 | 47.81 | 45.60 | 47.20 | 3.8M |
| 2024-11-22 | 49.40 | 50.05 | 46.50 | 46.72 | 5.7M |
| 2024-11-21 | 49.86 | 50.18 | 48.91 | 49.47 | 3.9M |
| 2024-11-20 | 47.28 | 50.24 | 46.86 | 49.88 | 7.5M |
| 2024-11-19 | 44.90 | 47.86 | 44.72 | 47.36 | 8.8M |
| 2024-11-18 | 47.39 | 48.00 | 44.00 | 44.32 | 8.3M |
| 2024-11-15 | 51.00 | 51.50 | 47.22 | 47.39 | 7.9M |
| 2024-11-14 | 52.68 | 53.50 | 50.92 | 51.10 | 6.7M |
| 2024-11-13 | 52.30 | 53.65 | 50.33 | 52.50 | 8.4M |
| 2024-11-12 | 56.00 | 56.00 | 51.81 | 52.70 | 13.3M |
| 2024-11-11 | 49.90 | 58.50 | 49.57 | 56.90 | 17.5M |
| 2024-11-08 | 47.88 | 51.29 | 47.86 | 48.75 | 13.5M |
| 2024-11-07 | 46.25 | 48.60 | 45.83 | 47.21 | 6.9M |
| 2024-11-06 | 48.48 | 48.48 | 46.69 | 47.02 | 5.7M |
| 2024-11-05 | 45.65 | 47.65 | 45.11 | 47.61 | 7.9M |
| 2024-11-04 | 43.96 | 46.10 | 43.53 | 45.60 | 5.2M |
| 2024-11-01 | 45.70 | 46.16 | 43.70 | 43.71 | 5.8M |
| 2024-10-31 | 47.20 | 47.65 | 45.50 | 45.94 | 7.1M |
| 2024-10-30 | 48.01 | 48.25 | 46.39 | 47.19 | 5.0M |
| 2024-10-29 | 48.50 | 48.91 | 47.08 | 48.33 | 6.8M |
| 2024-10-28 | 48.99 | 49.03 | 46.22 | 48.01 | 7.7M |
| 2024-10-25 | 47.56 | 47.96 | 44.81 | 46.18 | 6.5M |
| 2024-10-24 | 46.20 | 47.19 | 45.72 | 46.93 | 5.9M |
| 2024-10-23 | 45.96 | 47.84 | 45.00 | 46.25 | 7.7M |
| 2024-10-22 | 46.00 | 47.50 | 45.03 | 45.68 | 5.5M |
| 2024-10-21 | 45.08 | 48.80 | 44.95 | 46.30 | 11.0M |
| 2024-10-18 | 41.46 | 46.76 | 41.20 | 45.06 | 10.5M |
| 2024-10-17 | 43.15 | 44.00 | 41.80 | 41.80 | 5.8M |
| 2024-10-16 | 40.99 | 43.34 | 40.05 | 43.07 | 4.6M |
| 2024-10-15 | 41.65 | 44.50 | 40.60 | 41.79 | 6.7M |
| 2024-10-14 | 39.92 | 42.06 | 38.80 | 41.68 | 6.9M |
| 2024-10-11 | 43.28 | 43.86 | 39.28 | 39.91 | 7.5M |
| 2024-10-10 | 44.20 | 45.49 | 42.66 | 43.90 | 7.9M |
| 2024-10-09 | 47.85 | 48.50 | 42.86 | 43.74 | 16.6M |
| 2024-10-08 | 49.90 | 49.93 | 45.00 | 49.92 | 15.9M |
| 2024-09-30 | 38.00 | 41.99 | 37.00 | 41.61 | 8.7M |
| 2024-09-27 | 34.58 | 36.45 | 34.54 | 36.20 | 3.7M |
| 2024-09-26 | 32.86 | 33.94 | 32.76 | 33.90 | 3.1M |
| 2024-09-25 | 32.60 | 33.82 | 32.60 | 32.75 | 2.6M |
| 2024-09-24 | 31.84 | 32.75 | 30.82 | 32.45 | 3.7M |
| 2024-09-23 | 32.09 | 32.61 | 31.30 | 31.65 | 2.3M |
| 2024-09-20 | 31.94 | 33.38 | 31.88 | 32.37 | 3.1M |
| 2024-09-19 | 34.08 | 34.29 | 31.80 | 32.10 | 3.5M |
| 2024-09-18 | 33.70 | 34.05 | 33.11 | 34.00 | 1.9M |
| 2024-09-13 | 34.04 | 34.39 | 33.26 | 33.80 | 2.2M |
| 2024-09-12 | 33.81 | 34.37 | 33.36 | 33.98 | 1.9M |
| 2024-09-11 | 33.60 | 34.09 | 33.35 | 33.81 | 1.8M |
| 2024-09-10 | 32.60 | 33.75 | 32.30 | 33.69 | 2.1M |
| 2024-09-09 | 32.51 | 32.90 | 31.81 | 32.41 | 1.6M |
| 2024-09-06 | 32.36 | 32.98 | 32.26 | 32.70 | 2.2M |
| 2024-09-05 | 33.32 | 33.55 | 31.92 | 32.36 | 3.4M |
| 2024-09-04 | 33.57 | 34.18 | 33.19 | 33.29 | 2.4M |
| 2024-09-03 | 33.47 | 34.80 | 33.11 | 33.85 | 3.6M |
| 2024-09-02 | 33.01 | 34.31 | 32.98 | 33.47 | 3.6M |
| 2024-08-30 | 33.30 | 34.21 | 33.01 | 33.20 | 3.9M |
| 2024-08-29 | 32.28 | 33.61 | 31.85 | 33.30 | 2.8M |
| 2024-08-28 | 32.51 | 33.43 | 32.15 | 32.28 | 2.8M |
| 2024-08-27 | 32.33 | 33.79 | 32.06 | 32.77 | 2.6M |
| 2024-08-26 | 32.44 | 33.49 | 32.08 | 32.43 | 2.2M |
| 2024-08-23 | 33.02 | 33.24 | 32.42 | 32.63 | 1.7M |
| 2024-08-22 | 32.66 | 34.10 | 32.30 | 33.17 | 4.0M |
| 2024-08-21 | 31.75 | 32.95 | 31.72 | 32.58 | 2.5M |
| 2024-08-20 | 32.31 | 32.53 | 31.61 | 32.00 | 1.8M |
| 2024-08-19 | 32.77 | 33.00 | 31.95 | 32.73 | 2.8M |
| 2024-08-16 | 32.25 | 33.15 | 32.14 | 32.85 | 1.8M |
| 2024-08-15 | 32.48 | 33.25 | 32.17 | 32.24 | 2.3M |
| 2024-08-14 | 33.19 | 33.26 | 32.39 | 32.45 | 1.9M |
| 2024-08-13 | 32.80 | 33.35 | 32.16 | 33.10 | 2.5M |
| 2024-08-12 | 33.00 | 33.40 | 32.40 | 32.81 | 2.9M |
| 2024-08-09 | 32.24 | 33.25 | 32.24 | 33.00 | 2.9M |
| 2024-08-08 | 32.43 | 32.81 | 31.41 | 32.51 | 4.1M |
| 2024-08-07 | 31.88 | 33.46 | 31.58 | 32.46 | 5.9M |
| 2024-08-06 | 30.00 | 32.30 | 29.70 | 32.21 | 7.0M |
| 2024-08-05 | 30.41 | 30.65 | 29.40 | 29.45 | 4.0M |
| 2024-08-02 | 30.58 | 31.18 | 30.32 | 30.66 | 3.3M |
| 2024-08-01 | 30.60 | 31.35 | 30.31 | 30.87 | 5.5M |
| 2024-07-31 | 29.19 | 30.67 | 29.09 | 30.59 | 6.0M |
| 2024-07-30 | 29.36 | 29.60 | 28.82 | 29.20 | 2.9M |
| 2024-07-29 | 28.80 | 29.45 | 28.71 | 29.05 | 3.2M |
| 2024-07-26 | 28.10 | 28.95 | 27.61 | 28.79 | 2.8M |
| 2024-07-25 | 28.19 | 29.10 | 27.82 | 28.30 | 4.3M |
| 2024-07-24 | 28.19 | 28.43 | 27.38 | 27.38 | 2.3M |
| 2024-07-23 | 29.13 | 29.65 | 28.13 | 28.14 | 2.2M |
| 2024-07-22 | 29.80 | 30.35 | 29.00 | 29.30 | 2.6M |
| 2024-07-19 | 29.09 | 30.20 | 28.83 | 29.72 | 2.8M |
| 2024-07-18 | 28.50 | 29.25 | 28.06 | 29.04 | 2.1M |
| 2024-07-17 | 29.30 | 29.79 | 28.75 | 28.84 | 2.5M |
| 2024-07-16 | 29.31 | 30.05 | 29.20 | 29.62 | 2.9M |
| 2024-07-15 | 29.59 | 30.20 | 29.29 | 29.59 | 3.0M |
| 2024-07-12 | 28.82 | 29.73 | 28.53 | 29.40 | 3.2M |
| 2024-07-11 | 29.15 | 29.38 | 28.20 | 29.12 | 5.7M |
| 2024-07-10 | 26.66 | 30.50 | 26.56 | 28.61 | 7.8M |
| 2024-07-09 | 25.12 | 26.60 | 25.03 | 26.56 | 3.3M |
| 2024-07-08 | 26.20 | 26.32 | 25.02 | 25.10 | 3.2M |
| 2024-07-05 | 24.90 | 25.87 | 24.80 | 25.80 | 3.3M |
| 2024-07-04 | 25.80 | 26.00 | 24.68 | 24.94 | 3.3M |
| 2024-07-03 | 25.18 | 26.56 | 24.90 | 25.90 | 6.0M |
| 2024-07-02 | 26.00 | 26.20 | 24.78 | 25.12 | 3.9M |
| 2024-07-01 | 28.05 | 28.05 | 25.34 | 26.15 | 5.1M |
| 2024-06-28 | 27.71 | 29.06 | 27.66 | 28.16 | 1.6M |
| 2024-06-27 | 29.00 | 29.06 | 27.51 | 27.55 | 1.6M |
| 2024-06-26 | 28.83 | 29.42 | 28.08 | 29.08 | 1.0M |
| 2024-06-25 | 29.21 | 29.27 | 27.97 | 28.53 | 1.8M |
| 2024-06-24 | 31.21 | 31.50 | 28.92 | 29.01 | 2.9M |
| 2024-06-21 | 30.80 | 32.35 | 30.26 | 31.61 | 2.9M |
| 2024-06-20 | 30.43 | 31.99 | 30.31 | 31.10 | 2.7M |
| 2024-06-19 | 31.07 | 31.10 | 30.13 | 30.60 | 1.3M |
| 2024-06-18 | 30.48 | 31.25 | 30.36 | 30.80 | 1.4M |
| 2024-06-17 | 29.92 | 31.00 | 29.58 | 30.53 | 1.9M |
| 2024-06-14 | 31.20 | 31.49 | 29.70 | 30.15 | 3.4M |
| 2024-06-13 | 30.10 | 32.15 | 30.10 | 31.41 | 2.7M |
| 2024-06-12 | 30.58 | 31.05 | 30.20 | 30.26 | 1.0M |
| 2024-06-11 | 29.82 | 30.58 | 29.11 | 30.51 | 1.3M |
| 2024-06-07 | 30.28 | 30.65 | 29.73 | 29.89 | 1.1M |
| 2024-06-06 | 30.92 | 30.95 | 29.41 | 29.64 | 1.7M |
| 2024-06-05 | 30.30 | 31.25 | 30.24 | 30.56 | 1.0M |
| 2024-06-04 | 31.20 | 31.38 | 30.19 | 30.56 | 1.5M |
| 2024-06-03 | 31.08 | 31.57 | 30.58 | 31.55 | 1.9M |
| 2024-05-31 | 29.44 | 31.75 | 29.24 | 31.08 | 2.8M |
| 2024-05-30 | 28.63 | 29.69 | 28.58 | 29.33 | 0.9M |
| 2024-05-29 | 29.31 | 29.59 | 28.88 | 28.95 | 0.6M |
| 2024-05-28 | 29.58 | 29.98 | 29.22 | 29.31 | 1.0M |
| 2024-05-27 | 29.01 | 29.55 | 28.45 | 29.54 | 1.2M |
| 2024-05-24 | 29.74 | 29.81 | 29.01 | 29.06 | 0.8M |
| 2024-05-23 | 29.72 | 30.08 | 29.39 | 29.43 | 1.2M |
| 2024-05-22 | 29.83 | 30.03 | 29.52 | 29.62 | 1.1M |
| 2024-05-21 | 30.08 | 30.17 | 29.62 | 29.62 | 1.1M |
| 2024-05-20 | 30.50 | 31.00 | 29.89 | 30.29 | 1.7M |
| 2024-05-17 | 29.90 | 30.58 | 29.50 | 30.50 | 1.1M |
| 2024-05-16 | 30.46 | 30.66 | 29.82 | 30.00 | 1.2M |
| 2024-05-15 | 30.57 | 30.88 | 30.00 | 30.01 | 1.1M |
| 2024-05-14 | 30.75 | 31.23 | 30.52 | 30.58 | 1.3M |
| 2024-05-13 | 32.00 | 32.30 | 30.32 | 30.50 | 3.0M |
| 2024-05-10 | 34.09 | 34.58 | 32.54 | 32.56 | 2.3M |
| 2024-05-09 | 34.08 | 34.68 | 33.62 | 34.14 | 1.3M |
| 2024-05-08 | 34.42 | 34.75 | 33.52 | 33.71 | 1.7M |
| 2024-05-07 | 34.37 | 34.99 | 33.98 | 34.63 | 1.8M |
| 2024-05-06 | 34.00 | 35.15 | 34.00 | 34.42 | 2.8M |
| 2024-04-30 | 33.41 | 34.09 | 33.09 | 33.30 | 2.2M |
| 2024-04-29 | 33.32 | 33.59 | 32.89 | 33.26 | 1.8M |
| 2024-04-26 | 32.32 | 32.98 | 31.38 | 32.54 | 2.2M |
| 2024-04-25 | 32.15 | 33.73 | 32.08 | 32.12 | 2.9M |
| 2024-04-24 | 31.10 | 32.26 | 30.91 | 32.01 | 1.6M |
| 2024-04-23 | 30.75 | 31.40 | 30.36 | 31.08 | 1.2M |
| 2024-04-22 | 30.40 | 31.12 | 29.50 | 30.69 | 1.2M |
| 2024-04-19 | 31.00 | 31.11 | 30.30 | 30.65 | 1.2M |
| 2024-04-18 | 30.68 | 32.38 | 29.71 | 31.41 | 2.6M |
| 2024-04-17 | 29.58 | 30.76 | 29.01 | 30.56 | 1.8M |
| 2024-04-16 | 30.85 | 30.85 | 28.76 | 28.90 | 2.3M |
| 2024-04-15 | 31.76 | 32.40 | 30.25 | 30.85 | 2.1M |
| 2024-04-12 | 31.83 | 32.46 | 31.71 | 31.76 | 1.1M |
| 2024-04-11 | 31.90 | 32.97 | 31.71 | 31.82 | 1.5M |
| 2024-04-10 | 33.84 | 33.96 | 31.72 | 31.80 | 2.6M |
| 2024-04-09 | 34.86 | 34.87 | 33.04 | 33.82 | 2.5M |
| 2024-04-08 | 33.90 | 35.83 | 33.66 | 35.00 | 3.1M |
| 2024-04-03 | 34.01 | 34.36 | 33.20 | 33.57 | 1.5M |
| 2024-04-02 | 34.78 | 35.00 | 33.74 | 34.16 | 1.7M |
| 2024-04-01 | 34.68 | 35.08 | 34.08 | 34.75 | 2.3M |
| 2024-03-29 | 33.48 | 34.15 | 33.02 | 34.15 | 2.0M |
| 2024-03-28 | 32.75 | 34.21 | 32.75 | 33.50 | 2.6M |
| 2024-03-27 | 34.86 | 34.87 | 32.67 | 32.67 | 3.3M |
| 2024-03-26 | 34.47 | 35.16 | 33.91 | 34.51 | 2.5M |
| 2024-03-25 | 35.48 | 36.10 | 34.39 | 34.47 | 2.7M |
| 2024-03-22 | 36.12 | 36.41 | 35.22 | 35.60 | 2.7M |
| 2024-03-21 | 36.19 | 36.65 | 35.76 | 36.39 | 3.3M |
| 2024-03-20 | 37.20 | 37.50 | 35.76 | 36.33 | 5.5M |
| 2024-03-19 | 37.89 | 39.98 | 36.98 | 37.20 | 6.8M |
| 2024-03-18 | 36.28 | 37.66 | 35.57 | 37.53 | 4.9M |
| 2024-03-15 | 34.56 | 36.60 | 34.06 | 36.03 | 4.6M |
| 2024-03-14 | 34.54 | 35.58 | 34.00 | 34.79 | 3.6M |
| 2024-03-13 | 34.68 | 35.33 | 34.46 | 34.74 | 3.8M |
| 2024-03-12 | 34.80 | 34.88 | 33.93 | 34.38 | 3.6M |
| 2024-03-11 | 33.80 | 35.33 | 33.06 | 34.85 | 5.2M |
| 2024-03-08 | 33.44 | 33.94 | 32.70 | 33.25 | 4.7M |
| 2024-03-07 | 33.33 | 33.95 | 32.35 | 33.32 | 4.0M |
| 2024-03-06 | 32.95 | 33.22 | 32.11 | 32.77 | 3.5M |
| 2024-03-05 | 33.73 | 34.35 | 32.54 | 33.26 | 5.2M |
| 2024-03-04 | 32.65 | 35.13 | 32.60 | 34.00 | 6.3M |
| 2024-03-01 | 33.01 | 33.01 | 31.69 | 32.59 | 5.3M |
| 2024-02-29 | 28.60 | 32.23 | 28.56 | 32.18 | 5.7M |
| 2024-02-28 | 30.79 | 31.66 | 27.99 | 28.00 | 4.0M |
| 2024-02-27 | 30.00 | 31.11 | 29.73 | 31.00 | 2.4M |
| 2024-02-26 | 29.90 | 30.88 | 29.59 | 30.18 | 3.3M |
| 2024-02-23 | 28.65 | 29.80 | 28.02 | 29.58 | 2.4M |
| 2024-02-22 | 27.99 | 28.74 | 27.82 | 28.28 | 1.7M |
| 2024-02-21 | 27.68 | 29.05 | 27.32 | 27.89 | 2.3M |
| 2024-02-20 | 26.86 | 28.23 | 26.23 | 27.98 | 2.9M |
| 2024-02-19 | 26.00 | 27.36 | 25.80 | 27.04 | 3.4M |
| 2024-02-08 | 24.28 | 25.55 | 23.87 | 25.53 | 4.9M |
| 2024-02-07 | 24.20 | 25.49 | 22.50 | 23.09 | 4.2M |
| 2024-02-06 | 22.11 | 24.68 | 21.61 | 24.19 | 2.6M |
| 2024-02-05 | 24.17 | 25.60 | 21.88 | 22.48 | 2.9M |
| 2024-02-02 | 26.70 | 26.70 | 23.63 | 24.52 | 2.6M |
| 2024-02-01 | 26.00 | 27.05 | 25.73 | 26.25 | 2.1M |
| 2024-01-31 | 28.30 | 28.30 | 26.49 | 26.56 | 1.8M |
| 2024-01-30 | 28.65 | 29.00 | 28.08 | 28.23 | 1.4M |
| 2024-01-29 | 30.18 | 30.51 | 28.74 | 28.80 | 1.6M |
| 2024-01-26 | 30.80 | 30.90 | 29.40 | 29.73 | 1.8M |
| 2024-01-25 | 29.52 | 31.07 | 29.00 | 30.64 | 1.7M |
| 2024-01-24 | 29.72 | 29.99 | 28.45 | 29.50 | 1.9M |
| 2024-01-23 | 29.79 | 30.32 | 29.26 | 29.50 | 2.7M |
| 2024-01-22 | 32.01 | 32.48 | 29.30 | 29.70 | 2.9M |
| 2024-01-19 | 32.80 | 33.08 | 31.95 | 32.01 | 1.2M |
| 2024-01-18 | 32.70 | 33.09 | 31.40 | 32.59 | 2.0M |
| 2024-01-17 | 33.80 | 33.80 | 32.68 | 32.68 | 1.6M |
| 2024-01-16 | 33.92 | 34.09 | 33.10 | 33.77 | 1.1M |
| 2024-01-15 | 34.00 | 34.50 | 33.52 | 33.79 | 1.1M |
| 2024-01-12 | 34.63 | 34.70 | 34.00 | 34.38 | 1.2M |
| 2024-01-11 | 33.85 | 34.66 | 33.77 | 34.60 | 1.3M |
| 2024-01-10 | 35.50 | 35.50 | 33.92 | 33.92 | 1.3M |
| 2024-01-09 | 34.82 | 35.86 | 34.72 | 35.12 | 1.2M |
| 2024-01-08 | 35.25 | 35.52 | 34.49 | 34.60 | 1.4M |
| 2024-01-05 | 36.92 | 37.20 | 34.93 | 35.25 | 2.2M |
| 2024-01-04 | 37.49 | 37.52 | 36.81 | 36.92 | 1.2M |
| 2024-01-03 | 38.62 | 38.82 | 37.00 | 37.43 | 2.6M |
| 2024-01-02 | 38.50 | 39.81 | 37.50 | 38.86 | 4.5M |