63.33
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.11 | 42.22 | 40.11 | 40.28 | 11.6M |
| 2024-12-30 | 41.51 | 42.20 | 41.30 | 42.11 | 8.8M |
| 2024-12-27 | 41.23 | 42.16 | 41.10 | 41.70 | 9.7M |
| 2024-12-26 | 41.10 | 41.94 | 41.10 | 41.30 | 8.2M |
| 2024-12-25 | 42.33 | 42.40 | 41.10 | 41.29 | 8.9M |
| 2024-12-24 | 41.96 | 42.68 | 41.73 | 42.42 | 9.5M |
| 2024-12-23 | 42.00 | 42.98 | 41.76 | 42.00 | 13.0M |
| 2024-12-20 | 41.80 | 42.36 | 41.60 | 41.95 | 9.3M |
| 2024-12-19 | 41.19 | 41.89 | 41.00 | 41.75 | 8.9M |
| 2024-12-18 | 42.31 | 42.46 | 41.62 | 41.74 | 8.4M |
| 2024-12-17 | 42.07 | 42.80 | 41.90 | 41.98 | 11.0M |
| 2024-12-16 | 42.78 | 42.89 | 41.60 | 42.06 | 12.0M |
| 2024-12-13 | 43.81 | 43.81 | 42.70 | 42.78 | 18.0M |
| 2024-12-12 | 43.95 | 44.64 | 43.60 | 44.05 | 13.8M |
| 2024-12-11 | 44.00 | 44.47 | 43.73 | 43.96 | 12.4M |
| 2024-12-10 | 46.80 | 47.00 | 44.12 | 44.26 | 23.5M |
| 2024-12-09 | 45.40 | 46.14 | 44.78 | 45.25 | 12.1M |
| 2024-12-06 | 44.85 | 46.38 | 44.21 | 45.84 | 16.5M |
| 2024-12-05 | 44.61 | 45.46 | 44.41 | 45.17 | 12.1M |
| 2024-12-04 | 45.38 | 45.58 | 44.49 | 44.75 | 14.4M |
| 2024-12-03 | 46.80 | 46.80 | 45.26 | 45.79 | 14.0M |
| 2024-12-02 | 45.51 | 46.60 | 45.01 | 46.46 | 17.0M |
| 2024-11-29 | 44.59 | 46.29 | 44.09 | 45.87 | 18.9M |
| 2024-11-28 | 45.55 | 45.96 | 44.77 | 44.80 | 15.3M |
| 2024-11-27 | 44.62 | 45.70 | 43.08 | 45.66 | 21.2M |
| 2024-11-26 | 47.00 | 47.00 | 44.62 | 44.70 | 24.5M |
| 2024-11-25 | 46.70 | 48.18 | 46.69 | 47.35 | 24.3M |
| 2024-11-22 | 48.78 | 48.79 | 46.45 | 46.45 | 24.2M |
| 2024-11-21 | 49.10 | 49.83 | 48.11 | 48.89 | 22.9M |
| 2024-11-20 | 48.99 | 51.37 | 48.48 | 49.77 | 35.5M |
| 2024-11-19 | 46.52 | 49.81 | 45.43 | 49.48 | 36.9M |
| 2024-11-18 | 47.90 | 49.28 | 46.50 | 47.33 | 30.4M |
| 2024-11-15 | 48.00 | 49.95 | 47.14 | 47.14 | 32.5M |
| 2024-11-14 | 52.04 | 52.36 | 48.48 | 48.62 | 35.6M |
| 2024-11-13 | 50.80 | 52.80 | 49.66 | 51.45 | 39.4M |
| 2024-11-12 | 54.11 | 54.80 | 50.37 | 50.80 | 54.2M |
| 2024-11-11 | 51.19 | 55.22 | 51.07 | 54.10 | 67.6M |
| 2024-11-08 | 49.67 | 57.00 | 49.67 | 52.12 | 74.5M |
| 2024-11-07 | 50.00 | 51.00 | 47.22 | 49.38 | 69.9M |
| 2024-11-06 | 45.70 | 49.32 | 45.70 | 47.00 | 62.7M |
| 2024-11-05 | 43.00 | 44.76 | 42.39 | 44.48 | 36.9M |
| 2024-11-04 | 42.74 | 43.50 | 41.57 | 43.02 | 27.1M |
| 2024-11-01 | 41.55 | 44.43 | 41.00 | 42.59 | 43.5M |
| 2024-10-31 | 40.90 | 41.88 | 40.50 | 41.54 | 23.9M |
| 2024-10-30 | 41.50 | 41.89 | 40.26 | 40.90 | 24.5M |
| 2024-10-29 | 43.48 | 44.14 | 41.88 | 42.08 | 25.8M |
| 2024-10-28 | 43.70 | 43.90 | 42.78 | 43.43 | 27.9M |
| 2024-10-25 | 43.62 | 45.84 | 43.60 | 44.52 | 38.1M |
| 2024-10-24 | 45.00 | 45.20 | 42.80 | 42.83 | 32.8M |
| 2024-10-23 | 43.75 | 46.04 | 43.08 | 45.90 | 47.3M |
| 2024-10-22 | 42.40 | 44.05 | 42.03 | 43.74 | 31.7M |
| 2024-10-21 | 42.57 | 44.27 | 41.98 | 42.83 | 35.3M |
| 2024-10-18 | 39.19 | 43.97 | 38.87 | 42.03 | 39.5M |
| 2024-10-17 | 39.96 | 40.43 | 39.12 | 39.18 | 19.0M |
| 2024-10-16 | 39.93 | 40.66 | 39.21 | 39.58 | 23.6M |
| 2024-10-15 | 41.40 | 43.30 | 40.13 | 40.97 | 33.7M |
| 2024-10-14 | 40.91 | 41.72 | 39.76 | 41.56 | 28.3M |
| 2024-10-11 | 42.99 | 43.48 | 39.40 | 40.36 | 33.6M |
| 2024-10-10 | 45.25 | 46.20 | 42.90 | 43.54 | 34.9M |
| 2024-10-09 | 49.02 | 49.99 | 44.06 | 44.18 | 58.4M |
| 2024-10-08 | 51.81 | 51.98 | 46.34 | 51.98 | 70.9M |
| 2024-09-30 | 38.20 | 43.34 | 37.51 | 43.32 | 59.7M |
| 2024-09-27 | 33.85 | 37.00 | 33.70 | 36.12 | 46.5M |
| 2024-09-26 | 32.08 | 33.01 | 31.80 | 33.00 | 24.7M |
| 2024-09-25 | 32.53 | 33.09 | 32.07 | 32.11 | 31.7M |
| 2024-09-24 | 29.48 | 32.33 | 29.45 | 32.14 | 36.0M |
| 2024-09-23 | 29.48 | 30.14 | 28.98 | 29.13 | 14.5M |
| 2024-09-20 | 30.39 | 30.40 | 29.40 | 29.59 | 13.9M |
| 2024-09-19 | 30.10 | 31.10 | 29.50 | 30.31 | 16.1M |
| 2024-09-18 | 30.81 | 30.87 | 29.27 | 29.98 | 16.0M |
| 2024-09-13 | 32.21 | 32.35 | 30.73 | 30.75 | 18.6M |
| 2024-09-12 | 32.01 | 32.48 | 31.85 | 32.21 | 19.1M |
| 2024-09-11 | 30.71 | 32.73 | 30.70 | 32.43 | 32.7M |
| 2024-09-10 | 31.23 | 31.45 | 30.17 | 31.08 | 20.8M |
| 2024-09-09 | 32.01 | 32.59 | 31.20 | 31.48 | 25.0M |
| 2024-09-06 | 32.15 | 34.33 | 32.00 | 32.69 | 40.4M |
| 2024-09-05 | 32.29 | 32.91 | 31.75 | 32.15 | 30.4M |
| 2024-09-04 | 30.87 | 33.16 | 30.68 | 32.81 | 45.9M |
| 2024-09-03 | 29.85 | 31.45 | 29.65 | 30.99 | 25.6M |
| 2024-09-02 | 30.50 | 31.57 | 29.94 | 29.98 | 22.2M |
| 2024-08-30 | 30.08 | 31.08 | 29.74 | 30.46 | 27.1M |
| 2024-08-29 | 28.78 | 30.45 | 28.61 | 30.10 | 28.5M |
| 2024-08-28 | 29.20 | 29.30 | 28.45 | 28.80 | 15.7M |
| 2024-08-27 | 30.42 | 30.61 | 29.15 | 29.28 | 19.6M |
| 2024-08-26 | 28.33 | 31.83 | 28.33 | 30.44 | 33.8M |
| 2024-08-23 | 30.00 | 30.17 | 28.16 | 28.30 | 26.6M |
| 2024-08-22 | 30.06 | 31.68 | 30.06 | 30.20 | 39.4M |
| 2024-08-21 | 27.09 | 31.07 | 26.91 | 30.46 | 40.5M |
| 2024-08-20 | 27.67 | 28.00 | 27.12 | 27.15 | 6.6M |
| 2024-08-19 | 27.69 | 28.17 | 27.53 | 27.60 | 5.7M |
| 2024-08-16 | 28.34 | 28.40 | 27.72 | 27.76 | 6.3M |
| 2024-08-15 | 28.00 | 28.66 | 27.88 | 28.29 | 7.9M |
| 2024-08-14 | 28.63 | 28.98 | 28.13 | 28.14 | 6.1M |
| 2024-08-13 | 28.25 | 28.95 | 28.21 | 28.82 | 6.8M |
| 2024-08-12 | 28.69 | 29.19 | 28.30 | 28.43 | 5.3M |
| 2024-08-09 | 29.20 | 29.58 | 28.56 | 28.56 | 6.5M |
| 2024-08-08 | 29.35 | 29.55 | 28.86 | 29.10 | 7.4M |
| 2024-08-07 | 29.95 | 30.13 | 29.51 | 29.51 | 6.4M |
| 2024-08-06 | 29.80 | 30.30 | 29.58 | 29.98 | 8.5M |
| 2024-08-05 | 29.77 | 30.72 | 29.32 | 29.32 | 11.3M |
| 2024-08-02 | 30.08 | 30.60 | 29.86 | 29.95 | 8.0M |
| 2024-08-01 | 30.85 | 31.18 | 30.22 | 30.37 | 10.8M |
| 2024-07-31 | 29.52 | 30.82 | 29.36 | 30.79 | 13.3M |
| 2024-07-30 | 29.65 | 29.98 | 29.41 | 29.56 | 7.0M |
| 2024-07-29 | 30.11 | 30.29 | 29.38 | 29.54 | 8.9M |
| 2024-07-26 | 29.61 | 30.79 | 29.60 | 30.27 | 11.0M |
| 2024-07-25 | 28.86 | 30.09 | 28.68 | 29.57 | 10.9M |
| 2024-07-24 | 29.67 | 29.78 | 28.95 | 29.00 | 10.4M |
| 2024-07-23 | 30.82 | 31.17 | 29.55 | 29.60 | 12.9M |
| 2024-07-22 | 30.77 | 31.46 | 30.62 | 30.89 | 9.5M |
| 2024-07-19 | 31.25 | 31.54 | 30.78 | 31.10 | 9.3M |
| 2024-07-18 | 31.21 | 31.60 | 30.77 | 31.42 | 8.6M |
| 2024-07-17 | 32.16 | 32.28 | 31.49 | 31.50 | 9.5M |
| 2024-07-16 | 31.48 | 32.24 | 31.31 | 32.06 | 10.6M |
| 2024-07-15 | 32.00 | 32.05 | 31.46 | 31.58 | 10.3M |
| 2024-07-12 | 33.63 | 33.69 | 32.33 | 32.40 | 15.1M |
| 2024-07-11 | 31.86 | 33.00 | 31.58 | 32.47 | 19.7M |
| 2024-07-10 | 31.00 | 32.22 | 30.76 | 31.11 | 12.0M |
| 2024-07-09 | 31.46 | 31.68 | 30.58 | 31.30 | 14.3M |
| 2024-07-08 | 32.28 | 32.30 | 31.25 | 31.40 | 8.4M |
| 2024-07-05 | 32.55 | 32.60 | 31.99 | 32.31 | 7.7M |
| 2024-07-04 | 33.32 | 33.62 | 32.51 | 32.57 | 7.7M |
| 2024-07-03 | 33.68 | 34.16 | 33.14 | 33.32 | 7.2M |
| 2024-07-02 | 34.49 | 34.68 | 33.40 | 33.64 | 8.5M |
| 2024-07-01 | 34.15 | 34.49 | 33.53 | 34.33 | 7.9M |
| 2024-06-28 | 34.33 | 35.05 | 34.29 | 34.31 | 10.0M |
| 2024-06-27 | 34.68 | 34.85 | 34.25 | 34.30 | 6.7M |
| 2024-06-26 | 34.10 | 35.10 | 33.60 | 35.05 | 10.3M |
| 2024-06-25 | 34.89 | 35.07 | 33.61 | 34.14 | 9.5M |
| 2024-06-24 | 35.57 | 35.57 | 34.52 | 34.64 | 9.1M |
| 2024-06-21 | 35.83 | 36.11 | 35.45 | 35.86 | 8.4M |
| 2024-06-20 | 36.95 | 36.95 | 35.77 | 35.79 | 11.7M |
| 2024-06-19 | 37.96 | 38.07 | 37.07 | 37.18 | 11.0M |
| 2024-06-18 | 37.90 | 38.29 | 37.53 | 38.03 | 12.4M |
| 2024-06-17 | 36.54 | 38.70 | 36.54 | 38.08 | 19.8M |
| 2024-06-14 | 36.91 | 37.00 | 36.00 | 36.89 | 15.3M |
| 2024-06-13 | 37.38 | 37.88 | 36.95 | 37.08 | 9.7M |
| 2024-06-12 | 36.84 | 37.92 | 36.41 | 37.60 | 10.9M |
| 2024-06-11 | 36.60 | 37.42 | 36.40 | 37.05 | 9.8M |
| 2024-06-07 | 38.10 | 38.25 | 36.88 | 37.14 | 12.8M |
| 2024-06-06 | 39.95 | 40.14 | 38.29 | 38.44 | 16.8M |
| 2024-06-05 | 40.00 | 40.60 | 39.82 | 40.08 | 13.4M |
| 2024-06-04 | 39.23 | 40.60 | 38.99 | 40.37 | 17.9M |
| 2024-06-03 | 39.45 | 39.69 | 38.81 | 39.53 | 13.0M |
| 2024-05-31 | 39.85 | 40.50 | 39.65 | 39.68 | 12.1M |
| 2024-05-30 | 40.82 | 41.25 | 39.67 | 39.76 | 21.2M |
| 2024-05-29 | 39.70 | 41.47 | 39.39 | 40.77 | 30.9M |
| 2024-05-28 | 39.90 | 39.97 | 38.90 | 39.01 | 16.2M |
| 2024-05-27 | 40.01 | 40.45 | 39.62 | 40.30 | 15.0M |
| 2024-05-24 | 40.46 | 41.15 | 39.42 | 39.46 | 21.7M |
| 2024-05-23 | 42.36 | 42.36 | 40.90 | 40.93 | 21.3M |
| 2024-05-22 | 41.36 | 43.17 | 41.30 | 42.78 | 28.9M |
| 2024-05-21 | 41.98 | 42.73 | 41.41 | 41.52 | 16.1M |
| 2024-05-20 | 42.30 | 42.96 | 42.00 | 42.26 | 19.0M |
| 2024-05-17 | 40.95 | 42.69 | 40.54 | 42.60 | 27.3M |
| 2024-05-16 | 41.32 | 41.84 | 40.97 | 41.17 | 19.0M |
| 2024-05-15 | 41.80 | 42.75 | 41.55 | 41.67 | 16.7M |
| 2024-05-14 | 42.58 | 43.15 | 41.65 | 42.07 | 23.6M |
| 2024-05-13 | 43.00 | 43.50 | 42.05 | 42.35 | 25.5M |
| 2024-05-10 | 45.76 | 45.90 | 43.52 | 43.90 | 41.6M |
| 2024-05-09 | 43.69 | 48.00 | 43.69 | 46.68 | 68.6M |
| 2024-05-08 | 43.60 | 43.72 | 41.73 | 41.82 | 32.0M |
| 2024-05-07 | 44.76 | 45.50 | 43.56 | 43.95 | 30.2M |
| 2024-05-06 | 44.92 | 45.75 | 44.63 | 45.10 | 34.5M |
| 2024-04-30 | 46.64 | 46.94 | 43.58 | 44.21 | 45.0M |
| 2024-04-29 | 45.87 | 47.73 | 45.77 | 46.64 | 46.0M |
| 2024-04-26 | 46.50 | 47.27 | 45.51 | 45.74 | 45.7M |
| 2024-04-25 | 44.54 | 47.75 | 43.74 | 46.38 | 58.4M |
| 2024-04-24 | 48.50 | 49.70 | 47.71 | 48.10 | 47.3M |
| 2024-04-23 | 48.99 | 52.42 | 48.99 | 50.19 | 43.9M |
| 2024-04-22 | 52.00 | 54.22 | 49.53 | 49.53 | 47.8M |
| 2024-04-19 | 50.58 | 52.72 | 49.08 | 52.51 | 60.0M |
| 2024-04-18 | 49.22 | 53.98 | 49.22 | 51.24 | 69.6M |
| 2024-04-17 | 47.23 | 50.75 | 46.89 | 50.12 | 64.8M |
| 2024-04-16 | 46.67 | 47.10 | 43.93 | 44.23 | 51.6M |
| 2024-04-15 | 46.86 | 49.79 | 46.59 | 47.38 | 52.3M |
| 2024-04-12 | 50.67 | 51.94 | 46.80 | 47.01 | 70.3M |
| 2024-04-11 | 50.29 | 54.29 | 49.26 | 52.25 | 63.8M |
| 2024-04-10 | 50.34 | 52.18 | 49.00 | 51.31 | 64.8M |
| 2024-04-09 | 45.00 | 53.00 | 44.31 | 52.37 | 86.3M |
| 2024-04-08 | 42.70 | 45.66 | 42.70 | 44.30 | 51.4M |
| 2024-04-03 | 43.00 | 47.00 | 41.24 | 42.10 | 57.4M |
| 2024-04-02 | 41.24 | 44.08 | 40.37 | 43.15 | 52.0M |
| 2024-04-01 | 39.26 | 41.84 | 39.26 | 40.66 | 37.7M |
| 2024-03-29 | 37.58 | 41.50 | 37.39 | 39.21 | 43.3M |
| 2024-03-28 | 35.13 | 38.31 | 35.13 | 38.04 | 33.5M |
| 2024-03-27 | 36.80 | 37.26 | 35.40 | 35.45 | 25.5M |
| 2024-03-26 | 32.51 | 36.88 | 32.45 | 35.94 | 23.8M |
| 2024-03-25 | 33.56 | 33.75 | 32.66 | 32.68 | 9.7M |
| 2024-03-22 | 35.13 | 35.23 | 33.79 | 33.85 | 11.3M |
| 2024-03-21 | 36.07 | 36.18 | 35.22 | 35.33 | 7.2M |
| 2024-03-20 | 35.84 | 36.36 | 35.60 | 36.01 | 7.5M |
| 2024-03-19 | 36.79 | 36.79 | 35.84 | 35.84 | 9.0M |
| 2024-03-18 | 35.90 | 36.96 | 35.90 | 36.55 | 18.0M |
| 2024-03-15 | 35.42 | 35.60 | 34.68 | 35.45 | 10.1M |
| 2024-03-14 | 35.99 | 36.43 | 35.16 | 35.56 | 10.2M |
| 2024-03-13 | 36.34 | 36.91 | 36.10 | 36.20 | 11.7M |
| 2024-03-12 | 36.80 | 36.80 | 35.71 | 36.74 | 22.9M |
| 2024-03-11 | 33.50 | 37.49 | 33.50 | 36.62 | 29.6M |
| 2024-03-08 | 33.05 | 33.48 | 32.66 | 32.96 | 7.3M |
| 2024-03-07 | 33.88 | 34.38 | 33.03 | 33.03 | 9.2M |
| 2024-03-06 | 33.12 | 34.34 | 32.90 | 33.84 | 9.8M |
| 2024-03-05 | 33.90 | 33.90 | 33.21 | 33.41 | 9.5M |
| 2024-03-04 | 34.67 | 34.99 | 33.90 | 34.20 | 12.2M |
| 2024-03-01 | 34.98 | 35.25 | 34.36 | 34.88 | 10.8M |
| 2024-02-29 | 33.20 | 35.19 | 33.20 | 34.84 | 17.0M |
| 2024-02-28 | 34.81 | 36.00 | 33.82 | 33.83 | 18.2M |
| 2024-02-27 | 33.40 | 34.50 | 33.25 | 34.50 | 11.5M |
| 2024-02-26 | 33.47 | 33.95 | 33.12 | 33.60 | 10.4M |
| 2024-02-23 | 33.52 | 33.62 | 32.80 | 33.50 | 12.6M |
| 2024-02-22 | 33.31 | 33.73 | 33.00 | 33.36 | 8.1M |
| 2024-02-21 | 33.14 | 34.55 | 32.81 | 33.50 | 11.1M |
| 2024-02-20 | 33.73 | 33.90 | 33.05 | 33.38 | 7.1M |
| 2024-02-19 | 34.19 | 34.60 | 33.45 | 33.91 | 9.5M |
| 2024-02-08 | 33.50 | 36.07 | 33.32 | 34.23 | 16.0M |
| 2024-02-07 | 30.96 | 33.97 | 30.96 | 33.97 | 18.2M |
| 2024-02-06 | 28.00 | 31.00 | 27.82 | 30.96 | 11.9M |
| 2024-02-05 | 29.28 | 29.40 | 26.86 | 28.21 | 13.6M |
| 2024-02-02 | 31.10 | 31.41 | 28.89 | 29.69 | 9.6M |
| 2024-02-01 | 31.48 | 32.26 | 30.91 | 31.19 | 8.4M |
| 2024-01-31 | 32.36 | 33.66 | 31.78 | 31.80 | 8.3M |
| 2024-01-30 | 33.33 | 33.83 | 32.17 | 32.20 | 6.3M |
| 2024-01-29 | 35.20 | 35.38 | 33.42 | 33.47 | 6.9M |
| 2024-01-26 | 35.60 | 36.05 | 35.01 | 35.01 | 6.6M |
| 2024-01-25 | 34.38 | 35.96 | 33.70 | 35.90 | 8.3M |
| 2024-01-24 | 34.97 | 35.15 | 33.30 | 34.35 | 7.4M |
| 2024-01-23 | 34.39 | 35.51 | 33.51 | 34.81 | 6.9M |
| 2024-01-22 | 36.40 | 36.59 | 34.57 | 34.57 | 9.0M |
| 2024-01-19 | 37.54 | 38.50 | 37.01 | 37.01 | 6.9M |
| 2024-01-18 | 36.60 | 37.48 | 36.35 | 37.32 | 7.6M |
| 2024-01-17 | 38.28 | 38.29 | 36.90 | 36.91 | 5.5M |
| 2024-01-16 | 37.80 | 38.87 | 37.70 | 38.59 | 6.5M |
| 2024-01-15 | 38.64 | 38.90 | 37.85 | 38.16 | 7.1M |
| 2024-01-12 | 38.41 | 39.93 | 38.21 | 38.93 | 11.9M |
| 2024-01-11 | 36.78 | 38.74 | 36.60 | 38.47 | 10.6M |
| 2024-01-10 | 36.29 | 37.17 | 35.66 | 36.75 | 5.7M |
| 2024-01-09 | 36.15 | 37.15 | 35.56 | 36.30 | 5.2M |
| 2024-01-08 | 36.39 | 37.45 | 36.15 | 36.15 | 5.1M |
| 2024-01-05 | 36.90 | 38.28 | 36.57 | 36.72 | 8.0M |
| 2024-01-04 | 37.71 | 37.80 | 36.73 | 36.80 | 4.6M |
| 2024-01-03 | 37.60 | 37.88 | 37.40 | 37.77 | 3.9M |
| 2024-01-02 | 38.20 | 38.20 | 37.61 | 37.75 | 4.6M |