41.15
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 53.81 | 55.13 | 53.70 | 53.94 | 7.1M |
| 2024-12-30 | 54.17 | 54.45 | 53.51 | 53.79 | 5.2M |
| 2024-12-27 | 53.32 | 54.76 | 52.78 | 54.16 | 6.7M |
| 2024-12-26 | 53.21 | 53.63 | 52.60 | 53.31 | 5.5M |
| 2024-12-25 | 54.04 | 54.52 | 53.20 | 53.49 | 4.2M |
| 2024-12-24 | 53.87 | 54.32 | 53.65 | 54.19 | 4.2M |
| 2024-12-23 | 55.80 | 56.25 | 53.74 | 53.87 | 7.0M |
| 2024-12-20 | 55.32 | 55.79 | 54.91 | 55.75 | 4.9M |
| 2024-12-19 | 57.73 | 57.73 | 55.00 | 55.44 | 11.1M |
| 2024-12-18 | 60.05 | 60.17 | 58.00 | 58.31 | 7.9M |
| 2024-12-17 | 60.19 | 60.89 | 59.70 | 60.01 | 3.7M |
| 2024-12-16 | 63.48 | 63.66 | 59.80 | 60.18 | 6.9M |
| 2024-12-13 | 64.60 | 64.82 | 63.13 | 63.48 | 4.7M |
| 2024-12-12 | 64.20 | 65.56 | 63.64 | 65.20 | 6.7M |
| 2024-12-11 | 61.05 | 64.88 | 61.05 | 64.19 | 9.6M |
| 2024-12-10 | 63.25 | 63.99 | 61.00 | 61.55 | 11.3M |
| 2024-12-09 | 60.25 | 60.99 | 59.71 | 60.05 | 2.7M |
| 2024-12-06 | 59.57 | 60.73 | 59.57 | 60.25 | 3.3M |
| 2024-12-05 | 60.57 | 60.57 | 59.53 | 59.83 | 3.2M |
| 2024-12-04 | 60.78 | 61.27 | 60.38 | 60.64 | 2.8M |
| 2024-12-03 | 61.30 | 61.66 | 60.68 | 61.12 | 3.2M |
| 2024-12-02 | 61.30 | 62.15 | 60.58 | 61.83 | 4.7M |
| 2024-11-29 | 61.74 | 62.79 | 61.25 | 61.64 | 4.3M |
| 2024-11-28 | 61.90 | 61.99 | 61.08 | 61.30 | 2.4M |
| 2024-11-27 | 60.69 | 62.58 | 59.62 | 61.91 | 4.0M |
| 2024-11-26 | 60.32 | 61.98 | 60.30 | 60.71 | 2.6M |
| 2024-11-25 | 59.84 | 61.61 | 59.80 | 60.76 | 3.6M |
| 2024-11-22 | 62.28 | 62.99 | 59.76 | 59.89 | 4.0M |
| 2024-11-21 | 63.30 | 63.65 | 61.90 | 62.59 | 3.7M |
| 2024-11-20 | 62.83 | 63.78 | 62.18 | 63.37 | 3.0M |
| 2024-11-19 | 62.09 | 63.20 | 61.67 | 63.20 | 4.3M |
| 2024-11-18 | 64.78 | 64.95 | 61.83 | 62.31 | 5.9M |
| 2024-11-15 | 66.69 | 67.50 | 64.81 | 64.95 | 4.3M |
| 2024-11-14 | 67.01 | 68.50 | 66.09 | 66.32 | 5.8M |
| 2024-11-13 | 66.00 | 68.00 | 65.56 | 67.64 | 6.3M |
| 2024-11-12 | 66.11 | 68.50 | 66.10 | 66.69 | 8.2M |
| 2024-11-11 | 64.76 | 66.00 | 64.25 | 65.99 | 6.7M |
| 2024-11-08 | 68.01 | 69.00 | 65.01 | 65.58 | 10.3M |
| 2024-11-07 | 61.02 | 67.75 | 61.00 | 67.75 | 14.7M |
| 2024-11-06 | 61.21 | 62.25 | 60.87 | 61.59 | 5.8M |
| 2024-11-05 | 60.68 | 61.64 | 59.91 | 61.53 | 6.3M |
| 2024-11-04 | 60.78 | 61.48 | 59.31 | 60.76 | 5.8M |
| 2024-11-01 | 59.58 | 62.45 | 59.10 | 60.78 | 7.5M |
| 2024-10-31 | 60.21 | 60.85 | 59.31 | 60.18 | 7.6M |
| 2024-10-30 | 60.42 | 62.52 | 60.15 | 60.97 | 11.1M |
| 2024-10-29 | 67.00 | 67.00 | 63.00 | 63.53 | 10.7M |
| 2024-10-28 | 67.00 | 68.33 | 64.81 | 68.03 | 8.4M |
| 2024-10-25 | 64.31 | 66.78 | 63.54 | 65.95 | 5.8M |
| 2024-10-24 | 64.78 | 65.40 | 63.90 | 64.31 | 4.4M |
| 2024-10-23 | 64.08 | 67.97 | 63.50 | 65.80 | 9.4M |
| 2024-10-22 | 63.10 | 64.77 | 62.98 | 63.81 | 6.0M |
| 2024-10-21 | 61.66 | 63.60 | 60.85 | 63.09 | 6.4M |
| 2024-10-18 | 60.90 | 63.99 | 60.05 | 62.30 | 8.8M |
| 2024-10-17 | 62.88 | 63.36 | 61.16 | 61.30 | 3.7M |
| 2024-10-16 | 62.00 | 63.95 | 61.88 | 62.54 | 4.0M |
| 2024-10-15 | 64.88 | 65.78 | 62.89 | 63.09 | 5.0M |
| 2024-10-14 | 62.84 | 65.95 | 60.61 | 65.19 | 9.3M |
| 2024-10-11 | 64.01 | 65.34 | 62.01 | 62.89 | 4.8M |
| 2024-10-10 | 64.00 | 67.32 | 62.67 | 64.88 | 9.2M |
| 2024-10-09 | 69.77 | 69.77 | 64.35 | 64.35 | 11.4M |
| 2024-10-08 | 80.19 | 80.19 | 68.00 | 71.50 | 15.5M |
| 2024-09-30 | 70.62 | 72.92 | 67.04 | 72.92 | 8.9M |
| 2024-09-27 | 62.00 | 66.29 | 61.99 | 66.29 | 9.0M |
| 2024-09-26 | 54.88 | 60.26 | 54.61 | 60.26 | 11.6M |
| 2024-09-25 | 55.71 | 56.35 | 54.35 | 54.78 | 6.9M |
| 2024-09-24 | 54.10 | 55.17 | 53.00 | 55.15 | 8.2M |
| 2024-09-23 | 51.25 | 53.71 | 51.25 | 53.02 | 5.9M |
| 2024-09-20 | 50.33 | 52.15 | 49.80 | 51.80 | 5.4M |
| 2024-09-19 | 49.10 | 52.10 | 49.10 | 50.57 | 7.1M |
| 2024-09-18 | 47.28 | 49.45 | 46.60 | 49.00 | 7.3M |
| 2024-09-13 | 49.51 | 49.95 | 47.03 | 47.30 | 5.3M |
| 2024-09-12 | 50.18 | 51.41 | 49.53 | 49.54 | 5.6M |
| 2024-09-11 | 49.65 | 50.67 | 49.33 | 49.95 | 2.2M |
| 2024-09-10 | 49.15 | 50.94 | 49.00 | 50.13 | 5.8M |
| 2024-09-09 | 49.54 | 49.99 | 48.40 | 49.00 | 3.3M |
| 2024-09-06 | 51.09 | 51.51 | 50.27 | 50.28 | 2.2M |
| 2024-09-05 | 50.40 | 51.30 | 49.83 | 51.11 | 3.2M |
| 2024-09-04 | 50.80 | 51.49 | 50.20 | 50.36 | 2.6M |
| 2024-09-03 | 48.50 | 51.16 | 48.41 | 50.81 | 6.2M |
| 2024-09-02 | 49.98 | 49.98 | 48.50 | 48.60 | 4.1M |
| 2024-08-30 | 48.10 | 51.38 | 47.63 | 50.30 | 7.0M |
| 2024-08-29 | 47.18 | 49.09 | 47.18 | 48.61 | 4.0M |
| 2024-08-28 | 48.17 | 48.58 | 46.60 | 47.62 | 3.8M |
| 2024-08-27 | 49.00 | 49.39 | 48.20 | 48.60 | 3.2M |
| 2024-08-26 | 50.67 | 50.72 | 49.09 | 49.30 | 4.1M |
| 2024-08-23 | 50.00 | 51.89 | 49.90 | 50.74 | 3.3M |
| 2024-08-22 | 51.21 | 51.30 | 49.50 | 50.30 | 3.8M |
| 2024-08-21 | 50.62 | 52.00 | 50.50 | 51.29 | 3.0M |
| 2024-08-20 | 51.62 | 52.18 | 50.81 | 50.93 | 3.3M |
| 2024-08-19 | 51.37 | 52.83 | 50.75 | 51.78 | 7.5M |
| 2024-08-16 | 50.26 | 50.74 | 49.47 | 50.72 | 3.4M |
| 2024-08-15 | 50.01 | 50.99 | 49.97 | 50.26 | 2.9M |
| 2024-08-14 | 51.36 | 51.39 | 50.01 | 50.10 | 3.0M |
| 2024-08-13 | 52.05 | 52.19 | 50.50 | 51.30 | 3.4M |
| 2024-08-12 | 52.15 | 52.37 | 51.50 | 51.85 | 2.8M |
| 2024-08-09 | 53.13 | 54.02 | 52.23 | 52.26 | 4.2M |
| 2024-08-08 | 52.22 | 54.15 | 52.22 | 52.87 | 5.9M |
| 2024-08-07 | 51.15 | 53.33 | 50.73 | 52.73 | 5.8M |
| 2024-08-06 | 50.90 | 52.13 | 50.12 | 51.54 | 4.3M |
| 2024-08-05 | 49.76 | 52.08 | 49.40 | 50.84 | 5.9M |
| 2024-08-02 | 49.08 | 50.26 | 49.00 | 49.80 | 3.6M |
| 2024-08-01 | 52.20 | 52.50 | 49.57 | 49.80 | 7.3M |
| 2024-07-31 | 50.00 | 52.60 | 49.67 | 52.25 | 6.6M |
| 2024-07-30 | 49.65 | 50.00 | 48.77 | 49.87 | 3.4M |
| 2024-07-29 | 51.24 | 51.50 | 49.66 | 50.03 | 5.1M |
| 2024-07-26 | 51.73 | 52.37 | 50.90 | 51.25 | 4.6M |
| 2024-07-25 | 52.25 | 53.52 | 51.18 | 51.72 | 4.7M |
| 2024-07-24 | 53.68 | 54.38 | 52.00 | 52.50 | 4.8M |
| 2024-07-23 | 57.25 | 57.45 | 53.85 | 53.86 | 6.1M |
| 2024-07-22 | 60.00 | 60.00 | 57.15 | 57.60 | 5.4M |
| 2024-07-19 | 58.20 | 60.44 | 57.30 | 60.12 | 4.7M |
| 2024-07-18 | 59.33 | 62.27 | 58.19 | 58.79 | 6.2M |
| 2024-07-17 | 56.77 | 59.84 | 56.55 | 59.82 | 5.5M |
| 2024-07-16 | 57.02 | 57.20 | 56.01 | 56.86 | 2.3M |
| 2024-07-15 | 57.00 | 57.62 | 56.76 | 57.31 | 2.2M |
| 2024-07-12 | 57.00 | 57.40 | 56.19 | 57.15 | 3.4M |
| 2024-07-11 | 56.01 | 57.50 | 55.50 | 56.71 | 4.9M |
| 2024-07-10 | 54.50 | 56.10 | 54.18 | 55.32 | 3.7M |
| 2024-07-09 | 53.90 | 55.30 | 53.40 | 54.80 | 3.3M |
| 2024-07-08 | 55.35 | 55.49 | 53.77 | 53.94 | 3.8M |
| 2024-07-05 | 56.35 | 56.74 | 54.95 | 55.52 | 3.4M |
| 2024-07-04 | 57.81 | 58.30 | 56.00 | 56.48 | 3.9M |
| 2024-07-03 | 59.22 | 59.82 | 57.71 | 57.81 | 3.1M |
| 2024-07-02 | 58.30 | 60.16 | 57.28 | 59.21 | 5.6M |
| 2024-07-01 | 57.28 | 58.40 | 57.21 | 58.38 | 3.5M |
| 2024-06-28 | 58.71 | 59.20 | 57.30 | 57.50 | 4.2M |
| 2024-06-27 | 60.18 | 60.80 | 58.63 | 58.72 | 3.6M |
| 2024-06-26 | 58.38 | 61.16 | 58.30 | 60.85 | 5.6M |
| 2024-06-25 | 59.00 | 60.16 | 58.30 | 58.76 | 4.3M |
| 2024-06-24 | 57.01 | 60.50 | 55.98 | 59.33 | 6.8M |
| 2024-06-21 | 59.25 | 59.33 | 57.54 | 58.00 | 2.9M |
| 2024-06-20 | 59.67 | 59.93 | 58.63 | 58.85 | 2.6M |
| 2024-06-19 | 60.32 | 60.54 | 59.36 | 59.63 | 3.0M |
| 2024-06-18 | 61.40 | 61.99 | 60.00 | 60.52 | 3.9M |
| 2024-06-17 | 60.61 | 61.54 | 60.15 | 61.52 | 3.8M |
| 2024-06-14 | 60.78 | 61.71 | 59.40 | 61.47 | 4.9M |
| 2024-06-13 | 62.13 | 62.17 | 60.10 | 60.89 | 4.1M |
| 2024-06-12 | 62.95 | 63.45 | 61.50 | 61.99 | 3.7M |
| 2024-06-11 | 64.40 | 64.63 | 61.45 | 62.51 | 6.0M |
| 2024-06-07 | 65.95 | 66.36 | 64.58 | 64.79 | 2.7M |
| 2024-06-06 | 66.14 | 66.43 | 64.88 | 65.95 | 2.9M |
| 2024-06-05 | 68.72 | 68.78 | 66.81 | 67.18 | 3.3M |
| 2024-06-04 | 67.76 | 69.00 | 66.80 | 68.72 | 3.3M |
| 2024-06-03 | 68.82 | 69.75 | 67.50 | 68.05 | 6.0M |
| 2024-05-31 | 70.20 | 70.20 | 68.71 | 69.57 | 2.3M |
| 2024-05-30 | 69.01 | 70.20 | 68.68 | 69.07 | 2.2M |
| 2024-05-29 | 70.35 | 70.60 | 69.12 | 69.55 | 2.0M |
| 2024-05-28 | 70.68 | 70.90 | 69.91 | 69.92 | 1.3M |
| 2024-05-27 | 70.79 | 71.36 | 69.87 | 70.60 | 2.3M |
| 2024-05-24 | 70.55 | 70.79 | 69.50 | 70.09 | 2.0M |
| 2024-05-23 | 71.60 | 72.13 | 70.33 | 70.55 | 1.5M |
| 2024-05-22 | 72.60 | 72.90 | 71.50 | 71.60 | 2.0M |
| 2024-05-21 | 71.90 | 72.91 | 71.22 | 72.51 | 2.0M |
| 2024-05-20 | 72.78 | 73.77 | 71.52 | 72.16 | 3.4M |
| 2024-05-17 | 73.00 | 74.18 | 71.68 | 72.88 | 4.4M |
| 2024-05-16 | 72.80 | 74.48 | 71.60 | 73.50 | 2.5M |
| 2024-05-15 | 73.32 | 73.65 | 72.02 | 72.36 | 1.6M |
| 2024-05-14 | 72.68 | 74.45 | 72.59 | 73.25 | 3.2M |
| 2024-05-13 | 74.00 | 74.00 | 71.76 | 72.35 | 5.3M |
| 2024-05-10 | 75.03 | 75.57 | 73.92 | 74.30 | 2.8M |
| 2024-05-09 | 75.00 | 75.10 | 74.11 | 75.00 | 2.4M |
| 2024-05-08 | 75.70 | 75.71 | 73.60 | 74.55 | 3.3M |
| 2024-05-07 | 74.50 | 76.31 | 74.27 | 75.72 | 4.0M |
| 2024-05-06 | 72.10 | 75.20 | 71.38 | 74.89 | 7.3M |
| 2024-04-30 | 71.25 | 72.47 | 70.87 | 71.00 | 3.0M |
| 2024-04-29 | 68.81 | 73.03 | 68.63 | 71.67 | 6.3M |
| 2024-04-26 | 67.75 | 69.99 | 66.41 | 68.94 | 7.4M |
| 2024-04-25 | 64.64 | 65.88 | 64.00 | 65.75 | 2.7M |
| 2024-04-24 | 64.93 | 65.20 | 63.88 | 64.71 | 2.2M |
| 2024-04-23 | 63.20 | 65.20 | 62.48 | 64.93 | 4.2M |
| 2024-04-22 | 61.50 | 64.00 | 61.10 | 63.30 | 4.2M |
| 2024-04-19 | 62.08 | 62.08 | 60.46 | 61.10 | 2.0M |
| 2024-04-18 | 62.40 | 63.23 | 61.70 | 62.02 | 2.0M |
| 2024-04-17 | 62.30 | 62.70 | 61.45 | 62.31 | 2.1M |
| 2024-04-16 | 64.20 | 64.20 | 61.73 | 62.37 | 2.6M |
| 2024-04-15 | 60.89 | 64.88 | 60.87 | 64.04 | 4.7M |
| 2024-04-12 | 61.80 | 62.80 | 60.95 | 61.15 | 2.9M |
| 2024-04-11 | 61.45 | 62.10 | 61.07 | 61.72 | 2.1M |
| 2024-04-10 | 63.20 | 63.50 | 60.55 | 61.53 | 3.3M |
| 2024-04-09 | 63.00 | 63.88 | 62.67 | 63.11 | 2.7M |
| 2024-04-08 | 66.08 | 66.08 | 63.05 | 63.20 | 6.2M |
| 2024-04-03 | 66.34 | 67.89 | 65.70 | 66.07 | 2.1M |
| 2024-04-02 | 68.17 | 68.28 | 66.02 | 66.40 | 2.5M |
| 2024-04-01 | 65.96 | 70.00 | 65.78 | 68.35 | 4.8M |
| 2024-03-29 | 65.35 | 66.01 | 64.55 | 65.44 | 1.7M |
| 2024-03-28 | 66.00 | 66.60 | 65.00 | 65.20 | 2.8M |
| 2024-03-27 | 66.88 | 67.37 | 65.80 | 65.93 | 2.8M |
| 2024-03-26 | 66.00 | 66.99 | 65.21 | 66.58 | 2.7M |
| 2024-03-25 | 66.66 | 66.66 | 65.20 | 65.54 | 2.3M |
| 2024-03-22 | 68.00 | 68.37 | 66.20 | 67.00 | 2.4M |
| 2024-03-21 | 66.71 | 68.40 | 66.71 | 68.03 | 3.5M |
| 2024-03-20 | 68.68 | 68.68 | 66.62 | 67.20 | 3.4M |
| 2024-03-19 | 67.00 | 69.49 | 66.75 | 68.74 | 4.9M |
| 2024-03-18 | 67.10 | 68.00 | 66.39 | 67.52 | 3.4M |
| 2024-03-15 | 67.65 | 69.35 | 67.15 | 68.04 | 3.3M |
| 2024-03-14 | 68.08 | 68.88 | 66.60 | 67.70 | 2.8M |
| 2024-03-13 | 69.00 | 70.13 | 68.00 | 68.05 | 3.7M |
| 2024-03-12 | 65.43 | 70.00 | 64.94 | 69.25 | 6.8M |
| 2024-03-11 | 62.02 | 65.50 | 61.97 | 65.43 | 5.9M |
| 2024-03-08 | 62.62 | 62.95 | 60.78 | 62.02 | 3.5M |
| 2024-03-07 | 62.48 | 63.66 | 61.87 | 62.60 | 2.5M |
| 2024-03-06 | 62.96 | 63.20 | 61.74 | 61.99 | 2.2M |
| 2024-03-05 | 62.40 | 63.50 | 62.33 | 62.94 | 2.6M |
| 2024-03-04 | 63.83 | 64.03 | 62.30 | 62.99 | 3.0M |
| 2024-03-01 | 63.50 | 64.00 | 62.75 | 63.65 | 3.6M |
| 2024-02-29 | 60.61 | 64.00 | 60.61 | 63.95 | 4.4M |
| 2024-02-28 | 63.26 | 64.12 | 61.51 | 61.75 | 3.7M |
| 2024-02-27 | 63.25 | 63.92 | 62.51 | 63.46 | 4.2M |
| 2024-02-26 | 64.15 | 65.54 | 63.35 | 63.95 | 4.3M |
| 2024-02-23 | 63.50 | 67.40 | 63.50 | 65.11 | 6.4M |
| 2024-02-22 | 62.13 | 64.40 | 61.51 | 64.39 | 6.9M |
| 2024-02-21 | 58.56 | 64.47 | 57.92 | 63.58 | 10.1M |
| 2024-02-20 | 62.67 | 62.67 | 57.11 | 58.61 | 9.3M |
| 2024-02-19 | 59.00 | 61.26 | 59.00 | 61.26 | 6.4M |
| 2024-02-08 | 55.01 | 57.00 | 54.43 | 55.69 | 6.3M |
| 2024-02-07 | 53.05 | 55.65 | 52.30 | 55.37 | 8.6M |
| 2024-02-06 | 48.60 | 53.12 | 48.60 | 52.88 | 7.5M |
| 2024-02-05 | 49.87 | 51.30 | 48.26 | 49.22 | 6.1M |
| 2024-02-02 | 50.01 | 52.10 | 48.70 | 50.22 | 6.0M |
| 2024-02-01 | 50.19 | 50.99 | 49.00 | 50.00 | 4.6M |
| 2024-01-31 | 51.98 | 52.35 | 50.13 | 50.26 | 4.9M |
| 2024-01-30 | 53.02 | 53.60 | 51.00 | 51.40 | 6.6M |
| 2024-01-29 | 53.95 | 55.06 | 53.56 | 54.00 | 4.7M |
| 2024-01-26 | 55.35 | 56.93 | 53.47 | 54.00 | 7.7M |
| 2024-01-25 | 55.38 | 56.68 | 54.46 | 55.94 | 6.5M |
| 2024-01-24 | 56.80 | 57.00 | 54.00 | 55.55 | 3.8M |
| 2024-01-23 | 56.79 | 56.87 | 55.65 | 56.40 | 3.4M |
| 2024-01-22 | 58.28 | 58.68 | 56.51 | 56.87 | 2.8M |
| 2024-01-19 | 57.32 | 59.64 | 57.32 | 58.92 | 3.8M |
| 2024-01-18 | 57.31 | 57.92 | 56.00 | 57.88 | 4.2M |
| 2024-01-17 | 59.65 | 59.66 | 57.34 | 57.34 | 4.1M |
| 2024-01-16 | 60.39 | 60.97 | 59.22 | 59.75 | 2.1M |
| 2024-01-15 | 60.20 | 60.67 | 59.43 | 60.15 | 2.3M |
| 2024-01-12 | 60.44 | 60.99 | 59.70 | 60.55 | 1.9M |
| 2024-01-11 | 60.20 | 61.05 | 59.65 | 60.50 | 2.5M |
| 2024-01-10 | 59.99 | 60.90 | 59.27 | 60.45 | 2.3M |
| 2024-01-09 | 60.50 | 60.95 | 59.66 | 59.87 | 2.3M |
| 2024-01-08 | 60.69 | 61.13 | 60.15 | 60.40 | 1.9M |
| 2024-01-05 | 61.88 | 62.37 | 60.69 | 60.99 | 2.7M |
| 2024-01-04 | 62.91 | 63.38 | 61.64 | 62.09 | 3.3M |
| 2024-01-03 | 63.49 | 63.84 | 62.28 | 63.39 | 3.0M |
| 2024-01-02 | 66.10 | 66.10 | 63.40 | 63.48 | 3.6M |