63.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 43.91 | 44.13 | 41.60 | 41.81 | 0.6M |
| 2024-12-30 | 43.40 | 43.88 | 41.55 | 43.49 | 0.6M |
| 2024-12-27 | 43.30 | 44.80 | 42.75 | 43.68 | 0.8M |
| 2024-12-26 | 41.32 | 43.30 | 41.32 | 43.30 | 0.8M |
| 2024-12-25 | 44.00 | 44.28 | 41.23 | 41.71 | 1.2M |
| 2024-12-24 | 45.85 | 46.42 | 43.20 | 44.30 | 1.2M |
| 2024-12-23 | 50.88 | 53.88 | 45.36 | 45.52 | 1.9M |
| 2024-12-20 | 49.28 | 52.53 | 49.16 | 49.82 | 1.9M |
| 2024-12-19 | 45.00 | 51.00 | 44.61 | 50.22 | 2.2M |
| 2024-12-18 | 45.55 | 47.93 | 43.07 | 46.63 | 1.2M |
| 2024-12-17 | 48.57 | 48.57 | 44.76 | 45.31 | 1.0M |
| 2024-12-16 | 47.80 | 49.80 | 47.80 | 48.16 | 1.2M |
| 2024-12-13 | 47.96 | 48.74 | 47.03 | 47.50 | 1.1M |
| 2024-12-12 | 49.37 | 51.00 | 47.07 | 48.09 | 1.4M |
| 2024-12-11 | 48.00 | 50.75 | 46.13 | 49.37 | 1.5M |
| 2024-12-10 | 48.38 | 48.88 | 45.92 | 47.35 | 1.2M |
| 2024-12-09 | 47.94 | 48.19 | 45.75 | 46.46 | 1.1M |
| 2024-12-06 | 47.95 | 48.88 | 45.75 | 47.75 | 1.7M |
| 2024-12-05 | 44.00 | 48.98 | 44.00 | 47.99 | 2.2M |
| 2024-12-04 | 46.12 | 46.69 | 44.10 | 44.44 | 1.6M |
| 2024-12-03 | 44.48 | 47.45 | 43.20 | 47.05 | 1.7M |
| 2024-12-02 | 45.80 | 45.92 | 44.44 | 44.85 | 1.2M |
| 2024-11-29 | 43.98 | 45.88 | 42.85 | 45.23 | 1.6M |
| 2024-11-28 | 43.33 | 43.88 | 42.20 | 42.84 | 0.6M |
| 2024-11-27 | 41.24 | 42.90 | 40.09 | 42.80 | 0.8M |
| 2024-11-26 | 43.06 | 43.99 | 41.50 | 41.73 | 0.5M |
| 2024-11-25 | 42.15 | 43.59 | 40.85 | 42.95 | 1.0M |
| 2024-11-22 | 43.41 | 45.33 | 42.05 | 42.05 | 1.4M |
| 2024-11-21 | 44.19 | 44.87 | 42.70 | 43.41 | 0.9M |
| 2024-11-20 | 42.44 | 44.68 | 41.98 | 44.18 | 1.1M |
| 2024-11-19 | 42.00 | 42.13 | 40.11 | 42.01 | 1.0M |
| 2024-11-18 | 45.98 | 46.47 | 40.88 | 41.19 | 1.5M |
| 2024-11-15 | 46.85 | 48.78 | 45.81 | 45.98 | 1.3M |
| 2024-11-14 | 48.30 | 48.77 | 46.85 | 47.01 | 1.3M |
| 2024-11-13 | 49.00 | 50.50 | 47.02 | 48.36 | 1.7M |
| 2024-11-12 | 49.10 | 52.55 | 47.79 | 48.86 | 2.8M |
| 2024-11-11 | 47.46 | 49.00 | 46.05 | 48.24 | 1.9M |
| 2024-11-08 | 45.69 | 49.26 | 44.76 | 46.50 | 2.3M |
| 2024-11-07 | 42.50 | 45.00 | 41.21 | 44.70 | 1.3M |
| 2024-11-06 | 42.80 | 43.50 | 41.57 | 42.33 | 1.5M |
| 2024-11-05 | 39.09 | 43.76 | 39.09 | 42.90 | 1.7M |
| 2024-11-04 | 38.83 | 39.69 | 37.88 | 39.10 | 0.7M |
| 2024-11-01 | 41.68 | 42.20 | 38.50 | 38.83 | 1.3M |
| 2024-10-31 | 41.36 | 42.53 | 40.50 | 41.97 | 1.0M |
| 2024-10-30 | 41.75 | 42.29 | 40.18 | 41.15 | 1.2M |
| 2024-10-29 | 44.70 | 46.48 | 41.89 | 42.00 | 1.4M |
| 2024-10-28 | 44.24 | 44.77 | 43.60 | 44.48 | 0.9M |
| 2024-10-25 | 45.18 | 45.60 | 44.20 | 44.34 | 1.4M |
| 2024-10-24 | 44.82 | 45.26 | 43.01 | 45.23 | 1.3M |
| 2024-10-23 | 43.01 | 48.00 | 42.69 | 45.26 | 2.6M |
| 2024-10-22 | 44.62 | 45.66 | 42.55 | 43.23 | 1.4M |
| 2024-10-21 | 44.81 | 45.80 | 43.22 | 44.63 | 2.0M |
| 2024-10-18 | 42.00 | 45.44 | 40.63 | 43.98 | 2.1M |
| 2024-10-17 | 42.29 | 43.95 | 41.73 | 41.82 | 1.6M |
| 2024-10-16 | 42.37 | 42.99 | 40.60 | 41.70 | 1.4M |
| 2024-10-15 | 41.40 | 45.50 | 39.97 | 43.00 | 2.6M |
| 2024-10-14 | 38.68 | 41.40 | 37.88 | 41.30 | 2.0M |
| 2024-10-11 | 44.00 | 44.00 | 37.81 | 38.60 | 2.1M |
| 2024-10-10 | 47.00 | 49.10 | 42.01 | 42.70 | 2.1M |
| 2024-10-09 | 48.98 | 51.47 | 43.06 | 46.25 | 3.1M |
| 2024-10-08 | 56.00 | 58.00 | 46.99 | 53.48 | 4.3M |
| 2024-09-30 | 46.00 | 48.72 | 43.00 | 48.35 | 3.7M |
| 2024-09-27 | 35.71 | 42.70 | 35.71 | 42.42 | 1.2M |
| 2024-09-26 | 34.78 | 35.80 | 33.86 | 35.58 | 0.9M |
| 2024-09-25 | 35.78 | 35.94 | 34.49 | 34.80 | 0.8M |
| 2024-09-24 | 33.70 | 35.38 | 33.30 | 35.26 | 0.6M |
| 2024-09-23 | 33.43 | 33.99 | 33.00 | 33.70 | 0.4M |
| 2024-09-20 | 33.90 | 34.60 | 32.90 | 33.66 | 0.3M |
| 2024-09-19 | 34.04 | 34.70 | 33.38 | 33.70 | 0.4M |
| 2024-09-18 | 34.15 | 34.98 | 32.99 | 34.04 | 0.7M |
| 2024-09-13 | 35.12 | 35.89 | 34.76 | 34.81 | 0.5M |
| 2024-09-12 | 36.48 | 37.20 | 35.36 | 35.73 | 0.6M |
| 2024-09-11 | 36.64 | 37.63 | 36.06 | 36.49 | 0.6M |
| 2024-09-10 | 35.05 | 36.79 | 34.70 | 36.49 | 0.7M |
| 2024-09-09 | 35.17 | 36.28 | 34.87 | 35.23 | 0.6M |
| 2024-09-06 | 37.38 | 37.38 | 34.99 | 36.35 | 1.3M |
| 2024-09-05 | 36.96 | 38.48 | 36.56 | 36.85 | 0.9M |
| 2024-09-04 | 37.50 | 38.84 | 36.61 | 36.96 | 1.0M |
| 2024-09-03 | 35.36 | 38.45 | 34.66 | 37.93 | 1.7M |
| 2024-09-02 | 34.82 | 38.81 | 34.53 | 35.24 | 1.4M |
| 2024-08-30 | 35.80 | 35.80 | 32.74 | 34.59 | 1.6M |
| 2024-08-29 | 34.21 | 34.88 | 32.90 | 34.77 | 1.5M |
| 2024-08-28 | 31.57 | 34.74 | 31.57 | 33.21 | 1.3M |
| 2024-08-27 | 32.09 | 32.75 | 31.32 | 32.20 | 1.1M |
| 2024-08-26 | 30.10 | 32.29 | 29.50 | 32.09 | 1.1M |
| 2024-08-23 | 30.20 | 30.50 | 29.30 | 29.97 | 0.6M |
| 2024-08-22 | 30.92 | 31.30 | 29.81 | 30.10 | 0.6M |
| 2024-08-21 | 30.99 | 32.20 | 30.37 | 30.98 | 0.6M |
| 2024-08-20 | 30.42 | 31.75 | 30.28 | 30.99 | 0.9M |
| 2024-08-19 | 29.60 | 30.80 | 29.19 | 30.42 | 0.8M |
| 2024-08-16 | 29.53 | 29.87 | 28.90 | 29.49 | 0.6M |
| 2024-08-15 | 30.30 | 30.77 | 29.01 | 29.35 | 1.1M |
| 2024-08-14 | 29.05 | 32.68 | 28.85 | 30.23 | 1.5M |
| 2024-08-13 | 28.94 | 29.50 | 28.08 | 29.26 | 1.1M |
| 2024-08-12 | 26.38 | 28.74 | 26.07 | 28.36 | 1.1M |
| 2024-08-09 | 26.28 | 26.88 | 25.94 | 26.31 | 0.3M |
| 2024-08-08 | 26.64 | 26.64 | 25.74 | 26.24 | 0.3M |
| 2024-08-07 | 26.63 | 26.97 | 26.06 | 26.61 | 0.2M |
| 2024-08-06 | 26.40 | 26.79 | 26.16 | 26.63 | 0.2M |
| 2024-08-05 | 26.69 | 28.00 | 26.10 | 26.30 | 0.4M |
| 2024-08-02 | 26.79 | 27.40 | 26.60 | 27.00 | 0.3M |
| 2024-08-01 | 26.99 | 27.72 | 26.75 | 27.26 | 0.4M |
| 2024-07-31 | 26.06 | 26.99 | 26.00 | 26.99 | 0.3M |
| 2024-07-30 | 25.48 | 26.25 | 25.33 | 26.04 | 0.2M |
| 2024-07-29 | 25.58 | 25.79 | 25.10 | 25.42 | 0.2M |
| 2024-07-26 | 25.30 | 25.75 | 25.25 | 25.57 | 0.2M |
| 2024-07-25 | 25.12 | 25.70 | 24.76 | 25.16 | 0.2M |
| 2024-07-24 | 25.23 | 25.64 | 24.91 | 25.12 | 0.3M |
| 2024-07-23 | 26.26 | 26.58 | 25.53 | 25.73 | 0.2M |
| 2024-07-22 | 25.75 | 26.50 | 25.39 | 26.26 | 0.3M |
| 2024-07-19 | 24.87 | 25.83 | 24.87 | 25.45 | 0.2M |
| 2024-07-18 | 25.15 | 25.42 | 24.37 | 25.12 | 0.3M |
| 2024-07-17 | 25.46 | 26.11 | 25.34 | 25.42 | 0.2M |
| 2024-07-16 | 25.47 | 25.74 | 24.86 | 25.62 | 0.2M |
| 2024-07-15 | 26.50 | 26.88 | 25.41 | 25.47 | 0.4M |
| 2024-07-12 | 27.04 | 27.70 | 26.60 | 26.71 | 0.3M |
| 2024-07-11 | 26.55 | 27.12 | 26.02 | 27.04 | 0.4M |
| 2024-07-10 | 26.40 | 26.60 | 25.82 | 26.05 | 0.2M |
| 2024-07-09 | 25.09 | 26.44 | 24.98 | 26.37 | 0.4M |
| 2024-07-08 | 26.57 | 26.93 | 25.06 | 25.60 | 0.5M |
| 2024-07-05 | 26.17 | 27.15 | 25.40 | 26.77 | 0.4M |
| 2024-07-04 | 26.93 | 27.50 | 25.77 | 26.42 | 0.6M |
| 2024-07-03 | 26.65 | 27.70 | 26.23 | 27.16 | 0.7M |
| 2024-07-02 | 26.09 | 27.50 | 26.08 | 26.76 | 0.6M |
| 2024-07-01 | 25.77 | 26.32 | 24.80 | 26.12 | 0.7M |
| 2024-06-28 | 27.00 | 27.00 | 25.64 | 25.72 | 0.6M |
| 2024-06-27 | 26.61 | 26.97 | 25.91 | 26.00 | 0.5M |
| 2024-06-26 | 24.24 | 26.56 | 24.14 | 26.49 | 0.8M |
| 2024-06-25 | 24.20 | 25.34 | 24.11 | 24.44 | 0.5M |
| 2024-06-24 | 26.12 | 26.37 | 24.40 | 24.45 | 1.0M |
| 2024-06-21 | 26.50 | 27.00 | 25.51 | 26.39 | 0.8M |
| 2024-06-20 | 26.10 | 27.31 | 25.68 | 26.84 | 1.1M |
| 2024-06-19 | 26.15 | 26.85 | 25.90 | 26.10 | 0.4M |
| 2024-06-18 | 24.94 | 26.48 | 24.80 | 26.39 | 0.5M |
| 2024-06-17 | 25.51 | 25.59 | 24.96 | 25.11 | 0.4M |
| 2024-06-14 | 25.81 | 25.81 | 25.05 | 25.51 | 0.5M |
| 2024-06-13 | 24.30 | 26.55 | 24.27 | 25.80 | 1.0M |
| 2024-06-12 | 24.28 | 25.35 | 24.00 | 24.81 | 0.5M |
| 2024-06-11 | 23.80 | 24.60 | 23.01 | 24.42 | 0.6M |
| 2024-06-07 | 22.93 | 24.90 | 22.93 | 24.31 | 0.9M |
| 2024-06-06 | 24.15 | 24.35 | 22.40 | 22.64 | 0.6M |
| 2024-06-05 | 24.34 | 24.70 | 24.01 | 24.14 | 0.4M |
| 2024-06-04 | 25.42 | 25.42 | 24.02 | 24.39 | 0.5M |
| 2024-06-03 | 27.26 | 27.26 | 25.08 | 25.38 | 0.6M |
| 2024-05-31 | 25.89 | 27.18 | 25.87 | 26.86 | 0.5M |
| 2024-05-30 | 25.20 | 26.00 | 25.01 | 25.74 | 0.3M |
| 2024-05-29 | 26.00 | 26.50 | 25.37 | 25.73 | 0.4M |
| 2024-05-28 | 26.22 | 26.59 | 25.55 | 25.76 | 0.3M |
| 2024-05-27 | 26.97 | 27.50 | 25.20 | 26.31 | 0.6M |
| 2024-05-24 | 27.07 | 27.65 | 26.32 | 26.44 | 0.4M |
| 2024-05-23 | 28.08 | 28.23 | 27.12 | 27.34 | 0.4M |
| 2024-05-22 | 27.29 | 28.18 | 27.29 | 28.08 | 0.4M |
| 2024-05-21 | 28.25 | 28.63 | 27.50 | 27.51 | 0.5M |
| 2024-05-20 | 29.57 | 29.68 | 28.08 | 28.25 | 0.6M |
| 2024-05-17 | 28.26 | 29.20 | 27.60 | 28.93 | 0.7M |
| 2024-05-16 | 27.58 | 28.67 | 27.25 | 27.84 | 0.7M |
| 2024-05-15 | 26.71 | 27.69 | 26.39 | 26.89 | 0.4M |
| 2024-05-14 | 26.29 | 27.53 | 26.12 | 26.70 | 0.6M |
| 2024-05-13 | 27.85 | 27.85 | 26.03 | 26.08 | 0.6M |
| 2024-05-10 | 28.82 | 29.23 | 27.36 | 27.40 | 0.5M |
| 2024-05-09 | 29.00 | 29.27 | 28.30 | 28.81 | 0.5M |
| 2024-05-08 | 29.70 | 29.70 | 28.36 | 28.71 | 0.5M |
| 2024-05-07 | 29.20 | 29.39 | 28.31 | 29.35 | 0.5M |
| 2024-05-06 | 28.89 | 29.28 | 28.50 | 28.85 | 0.5M |
| 2024-04-30 | 28.42 | 29.28 | 27.76 | 28.33 | 0.8M |
| 2024-04-29 | 26.20 | 28.68 | 26.20 | 28.66 | 0.9M |
| 2024-04-26 | 25.80 | 26.86 | 25.46 | 26.50 | 0.5M |
| 2024-04-25 | 25.69 | 26.30 | 25.38 | 25.78 | 0.4M |
| 2024-04-24 | 24.28 | 25.95 | 24.28 | 25.72 | 0.8M |
| 2024-04-23 | 23.35 | 24.56 | 23.35 | 24.28 | 0.6M |
| 2024-04-22 | 23.85 | 24.06 | 22.30 | 23.39 | 0.6M |
| 2024-04-19 | 25.00 | 25.00 | 23.70 | 24.07 | 0.6M |
| 2024-04-18 | 25.28 | 25.37 | 24.03 | 24.82 | 0.6M |
| 2024-04-17 | 23.60 | 25.23 | 23.26 | 24.83 | 0.8M |
| 2024-04-16 | 24.58 | 24.80 | 22.80 | 23.05 | 1.0M |
| 2024-04-15 | 28.00 | 28.00 | 24.27 | 24.98 | 1.2M |
| 2024-04-12 | 28.82 | 29.30 | 28.08 | 28.08 | 0.4M |
| 2024-04-11 | 28.99 | 29.45 | 28.24 | 28.82 | 0.4M |
| 2024-04-10 | 29.71 | 29.71 | 28.32 | 28.73 | 0.7M |
| 2024-04-09 | 29.11 | 29.96 | 29.01 | 29.40 | 0.6M |
| 2024-04-08 | 31.20 | 31.51 | 28.96 | 29.11 | 1.0M |
| 2024-04-03 | 32.39 | 32.98 | 30.81 | 31.20 | 0.8M |
| 2024-04-02 | 32.67 | 32.99 | 31.80 | 32.41 | 1.1M |
| 2024-04-01 | 31.56 | 32.44 | 31.40 | 32.21 | 0.9M |
| 2024-03-29 | 31.80 | 32.18 | 30.32 | 31.57 | 1.3M |
| 2024-03-28 | 30.86 | 32.50 | 30.23 | 31.88 | 1.5M |
| 2024-03-27 | 33.39 | 33.90 | 30.70 | 30.88 | 1.5M |
| 2024-03-26 | 36.00 | 36.01 | 32.98 | 33.30 | 2.2M |
| 2024-03-25 | 39.80 | 40.00 | 34.58 | 36.55 | 3.4M |
| 2024-03-22 | 35.66 | 42.22 | 34.63 | 40.07 | 3.7M |
| 2024-03-21 | 34.39 | 36.69 | 34.21 | 35.18 | 1.7M |
| 2024-03-20 | 33.12 | 34.30 | 33.12 | 34.08 | 0.9M |
| 2024-03-19 | 33.69 | 33.87 | 33.09 | 33.44 | 0.8M |
| 2024-03-18 | 32.74 | 33.15 | 32.00 | 33.13 | 1.0M |
| 2024-03-15 | 31.02 | 32.22 | 31.00 | 32.09 | 0.8M |
| 2024-03-14 | 32.24 | 32.86 | 31.00 | 31.75 | 1.1M |
| 2024-03-13 | 32.24 | 33.28 | 31.76 | 32.57 | 1.1M |
| 2024-03-12 | 31.13 | 32.29 | 31.13 | 32.03 | 1.0M |
| 2024-03-11 | 30.26 | 31.23 | 30.01 | 31.13 | 0.7M |
| 2024-03-08 | 30.23 | 30.80 | 29.70 | 30.77 | 0.7M |
| 2024-03-07 | 31.56 | 31.97 | 30.13 | 30.25 | 0.7M |
| 2024-03-06 | 30.90 | 31.66 | 30.01 | 31.09 | 0.7M |
| 2024-03-05 | 31.85 | 32.58 | 30.49 | 30.90 | 1.3M |
| 2024-03-04 | 32.90 | 34.33 | 30.67 | 31.86 | 1.1M |
| 2024-03-01 | 31.39 | 32.80 | 31.05 | 32.52 | 1.2M |
| 2024-02-29 | 29.00 | 31.29 | 28.55 | 31.11 | 1.7M |
| 2024-02-28 | 34.38 | 35.09 | 29.20 | 29.27 | 2.5M |
| 2024-02-27 | 32.69 | 34.45 | 32.00 | 34.40 | 1.0M |
| 2024-02-26 | 31.81 | 34.67 | 30.24 | 32.69 | 1.6M |
| 2024-02-23 | 30.10 | 32.07 | 29.62 | 32.00 | 1.1M |
| 2024-02-22 | 28.58 | 30.36 | 28.58 | 30.10 | 0.9M |
| 2024-02-21 | 27.50 | 29.84 | 26.52 | 28.64 | 1.0M |
| 2024-02-20 | 27.93 | 28.69 | 26.26 | 27.98 | 1.2M |
| 2024-02-19 | 25.97 | 29.29 | 25.65 | 28.27 | 2.3M |
| 2024-02-08 | 21.00 | 24.85 | 20.50 | 24.85 | 1.8M |
| 2024-02-07 | 23.55 | 23.78 | 20.18 | 20.71 | 1.8M |
| 2024-02-06 | 23.40 | 24.66 | 20.46 | 23.40 | 1.6M |
| 2024-02-05 | 29.63 | 29.82 | 24.15 | 24.15 | 1.5M |
| 2024-02-02 | 32.60 | 33.67 | 28.70 | 30.19 | 0.8M |
| 2024-02-01 | 32.99 | 32.99 | 31.18 | 31.86 | 0.6M |
| 2024-01-31 | 36.39 | 36.39 | 32.67 | 33.00 | 0.8M |
| 2024-01-30 | 36.66 | 37.46 | 35.64 | 35.66 | 0.5M |
| 2024-01-29 | 40.47 | 40.50 | 37.03 | 37.40 | 0.7M |
| 2024-01-26 | 40.34 | 41.52 | 39.20 | 39.49 | 0.8M |
| 2024-01-25 | 36.82 | 40.18 | 36.45 | 40.01 | 1.1M |
| 2024-01-24 | 37.88 | 37.88 | 35.15 | 36.82 | 1.0M |
| 2024-01-23 | 37.26 | 38.00 | 36.61 | 37.38 | 0.8M |
| 2024-01-22 | 40.59 | 41.02 | 36.69 | 37.76 | 0.6M |
| 2024-01-19 | 41.64 | 41.80 | 40.18 | 40.47 | 0.5M |
| 2024-01-18 | 41.82 | 42.40 | 40.13 | 41.64 | 0.7M |
| 2024-01-17 | 43.67 | 43.68 | 41.48 | 41.82 | 0.6M |
| 2024-01-16 | 43.53 | 43.74 | 42.29 | 43.44 | 0.5M |
| 2024-01-15 | 43.31 | 44.42 | 42.97 | 43.31 | 0.6M |
| 2024-01-12 | 44.21 | 44.71 | 43.30 | 43.31 | 0.6M |
| 2024-01-11 | 43.57 | 44.96 | 43.15 | 44.89 | 0.4M |
| 2024-01-10 | 44.42 | 44.42 | 42.90 | 43.57 | 0.4M |
| 2024-01-09 | 43.99 | 45.32 | 43.45 | 44.15 | 0.8M |
| 2024-01-08 | 45.43 | 45.60 | 43.83 | 44.08 | 0.6M |
| 2024-01-05 | 45.93 | 46.44 | 45.01 | 45.19 | 0.6M |
| 2024-01-04 | 46.91 | 47.00 | 45.40 | 45.67 | 0.5M |
| 2024-01-03 | 46.77 | 47.48 | 45.61 | 46.24 | 0.6M |
| 2024-01-02 | 48.27 | 48.58 | 46.76 | 46.84 | 0.4M |