58.06
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 31.03 | 31.08 | 30.20 | 30.20 | 6.1M |
| 2024-12-30 | 31.70 | 32.20 | 30.90 | 30.99 | 6.0M |
| 2024-12-27 | 31.77 | 32.47 | 31.51 | 31.70 | 6.9M |
| 2024-12-26 | 30.18 | 31.94 | 30.02 | 31.85 | 11.9M |
| 2024-12-25 | 30.20 | 30.30 | 29.55 | 30.14 | 5.7M |
| 2024-12-24 | 30.32 | 30.50 | 29.95 | 30.14 | 5.6M |
| 2024-12-23 | 31.45 | 31.55 | 30.06 | 30.28 | 8.4M |
| 2024-12-20 | 32.32 | 32.32 | 31.21 | 31.39 | 7.5M |
| 2024-12-19 | 31.65 | 32.39 | 31.65 | 32.03 | 5.6M |
| 2024-12-18 | 33.35 | 33.73 | 31.71 | 32.01 | 9.5M |
| 2024-12-17 | 33.50 | 33.93 | 33.16 | 33.23 | 8.5M |
| 2024-12-16 | 32.87 | 34.56 | 32.62 | 33.60 | 13.0M |
| 2024-12-13 | 33.22 | 33.48 | 32.13 | 33.20 | 12.2M |
| 2024-12-12 | 31.59 | 34.06 | 31.01 | 33.80 | 16.5M |
| 2024-12-11 | 32.19 | 32.25 | 31.05 | 31.36 | 8.6M |
| 2024-12-10 | 32.78 | 32.99 | 32.00 | 32.30 | 9.2M |
| 2024-12-09 | 32.83 | 33.14 | 31.61 | 32.00 | 8.1M |
| 2024-12-06 | 32.60 | 32.82 | 31.75 | 32.79 | 9.1M |
| 2024-12-05 | 33.20 | 33.25 | 32.13 | 32.59 | 7.2M |
| 2024-12-04 | 32.90 | 33.82 | 32.60 | 33.12 | 10.8M |
| 2024-12-03 | 32.27 | 32.76 | 31.72 | 32.76 | 9.6M |
| 2024-12-02 | 31.80 | 32.55 | 31.52 | 32.35 | 10.0M |
| 2024-11-29 | 31.39 | 32.35 | 31.08 | 31.96 | 9.1M |
| 2024-11-28 | 32.30 | 32.30 | 31.30 | 31.60 | 6.5M |
| 2024-11-27 | 31.00 | 32.17 | 30.71 | 32.00 | 11.3M |
| 2024-11-26 | 31.31 | 31.90 | 30.87 | 30.89 | 6.3M |
| 2024-11-25 | 30.35 | 31.65 | 30.27 | 31.65 | 10.0M |
| 2024-11-22 | 32.20 | 32.80 | 30.32 | 30.35 | 10.6M |
| 2024-11-21 | 32.16 | 32.48 | 31.30 | 31.90 | 8.8M |
| 2024-11-20 | 31.51 | 32.70 | 31.40 | 32.15 | 12.5M |
| 2024-11-19 | 30.00 | 32.40 | 30.00 | 31.65 | 15.4M |
| 2024-11-18 | 31.07 | 31.40 | 29.62 | 29.90 | 14.1M |
| 2024-11-15 | 33.10 | 33.79 | 31.10 | 31.22 | 17.9M |
| 2024-11-14 | 37.11 | 37.40 | 33.30 | 33.56 | 17.2M |
| 2024-11-13 | 35.39 | 36.15 | 33.90 | 35.93 | 18.4M |
| 2024-11-12 | 35.00 | 36.99 | 35.00 | 35.56 | 26.1M |
| 2024-11-11 | 32.06 | 36.26 | 32.06 | 35.56 | 31.1M |
| 2024-11-08 | 31.03 | 31.46 | 30.40 | 30.59 | 13.4M |
| 2024-11-07 | 29.62 | 30.75 | 29.55 | 30.66 | 12.4M |
| 2024-11-06 | 30.18 | 30.74 | 29.02 | 29.75 | 11.7M |
| 2024-11-05 | 29.00 | 30.10 | 28.70 | 30.03 | 12.3M |
| 2024-11-04 | 28.94 | 29.60 | 28.88 | 29.22 | 6.9M |
| 2024-11-01 | 30.00 | 30.80 | 28.68 | 28.79 | 13.8M |
| 2024-10-31 | 30.28 | 30.49 | 29.60 | 30.06 | 12.3M |
| 2024-10-30 | 29.98 | 31.06 | 29.55 | 30.23 | 11.5M |
| 2024-10-29 | 32.35 | 32.43 | 30.18 | 30.29 | 17.2M |
| 2024-10-28 | 32.65 | 32.66 | 31.80 | 32.32 | 9.6M |
| 2024-10-25 | 31.89 | 33.32 | 31.41 | 32.69 | 15.8M |
| 2024-10-24 | 33.19 | 33.26 | 31.44 | 31.60 | 18.1M |
| 2024-10-23 | 33.01 | 34.10 | 32.61 | 33.30 | 13.6M |
| 2024-10-22 | 32.99 | 34.65 | 32.05 | 33.69 | 23.1M |
| 2024-10-21 | 32.60 | 33.47 | 32.04 | 32.25 | 19.9M |
| 2024-10-18 | 30.50 | 33.88 | 30.31 | 32.95 | 23.9M |
| 2024-10-17 | 29.30 | 31.92 | 29.30 | 30.60 | 21.4M |
| 2024-10-16 | 29.01 | 30.18 | 28.98 | 29.13 | 12.2M |
| 2024-10-15 | 30.60 | 31.22 | 29.52 | 29.60 | 21.4M |
| 2024-10-14 | 33.81 | 33.90 | 30.50 | 30.83 | 24.9M |
| 2024-10-11 | 34.00 | 34.40 | 31.31 | 31.95 | 13.9M |
| 2024-10-10 | 37.50 | 37.78 | 34.36 | 34.63 | 18.4M |
| 2024-10-09 | 36.99 | 39.00 | 35.60 | 36.69 | 22.5M |
| 2024-10-08 | 41.39 | 41.39 | 35.98 | 39.25 | 28.8M |
| 2024-09-30 | 30.58 | 35.05 | 30.36 | 34.50 | 22.8M |
| 2024-09-27 | 28.15 | 29.78 | 27.70 | 29.62 | 8.3M |
| 2024-09-26 | 26.45 | 27.59 | 26.01 | 27.59 | 8.9M |
| 2024-09-25 | 26.35 | 27.18 | 26.08 | 26.35 | 12.1M |
| 2024-09-24 | 24.50 | 26.00 | 24.08 | 26.00 | 12.9M |
| 2024-09-23 | 24.43 | 24.70 | 23.91 | 24.15 | 5.3M |
| 2024-09-20 | 24.66 | 24.82 | 24.10 | 24.28 | 4.6M |
| 2024-09-19 | 24.16 | 25.30 | 23.45 | 24.84 | 10.8M |
| 2024-09-18 | 23.19 | 24.21 | 23.08 | 23.93 | 9.4M |
| 2024-09-13 | 23.99 | 23.99 | 22.82 | 23.00 | 7.3M |
| 2024-09-12 | 24.19 | 24.65 | 23.71 | 23.94 | 4.8M |
| 2024-09-11 | 23.70 | 24.19 | 23.30 | 24.19 | 4.9M |
| 2024-09-10 | 23.91 | 23.91 | 23.00 | 23.69 | 5.5M |
| 2024-09-09 | 24.30 | 24.65 | 23.49 | 23.70 | 8.2M |
| 2024-09-06 | 25.59 | 25.75 | 23.50 | 24.99 | 12.8M |
| 2024-09-05 | 25.51 | 26.05 | 25.32 | 25.76 | 5.4M |
| 2024-09-04 | 24.96 | 25.69 | 24.75 | 25.40 | 5.7M |
| 2024-09-03 | 25.39 | 26.02 | 24.86 | 25.09 | 7.4M |
| 2024-09-02 | 27.09 | 27.00 | 25.20 | 25.26 | 10.1M |
| 2024-08-30 | 26.40 | 27.90 | 26.15 | 26.95 | 12.2M |
| 2024-08-29 | 25.70 | 26.96 | 25.25 | 26.52 | 8.6M |
| 2024-08-28 | 27.32 | 27.32 | 25.74 | 25.75 | 11.2M |
| 2024-08-27 | 28.00 | 28.18 | 26.50 | 27.44 | 19.7M |
| 2024-08-26 | 25.31 | 26.44 | 25.13 | 25.86 | 8.2M |
| 2024-08-23 | 25.07 | 25.22 | 24.76 | 25.00 | 6.7M |
| 2024-08-22 | 26.05 | 26.15 | 25.04 | 25.19 | 6.0M |
| 2024-08-21 | 26.00 | 26.13 | 25.45 | 25.89 | 3.9M |
| 2024-08-20 | 26.74 | 26.95 | 25.80 | 25.97 | 6.5M |
| 2024-08-19 | 26.84 | 27.81 | 26.65 | 26.72 | 9.2M |
| 2024-08-16 | 25.21 | 27.22 | 25.04 | 26.84 | 13.2M |
| 2024-08-15 | 24.90 | 25.62 | 24.54 | 25.23 | 5.9M |
| 2024-08-14 | 25.71 | 25.71 | 24.74 | 24.96 | 4.8M |
| 2024-08-13 | 25.50 | 25.70 | 25.11 | 25.45 | 5.5M |
| 2024-08-12 | 26.00 | 26.23 | 25.54 | 25.60 | 5.4M |
| 2024-08-09 | 26.45 | 27.12 | 25.67 | 25.71 | 7.7M |
| 2024-08-08 | 25.92 | 26.25 | 25.35 | 25.96 | 5.9M |
| 2024-08-07 | 26.20 | 26.56 | 25.70 | 26.05 | 5.8M |
| 2024-08-06 | 26.22 | 26.28 | 25.50 | 26.08 | 7.2M |
| 2024-08-05 | 26.05 | 26.87 | 25.51 | 25.58 | 8.6M |
| 2024-08-02 | 26.01 | 27.54 | 26.00 | 26.30 | 9.5M |
| 2024-08-01 | 26.98 | 27.13 | 26.00 | 26.27 | 9.9M |
| 2024-07-31 | 26.31 | 27.45 | 25.43 | 27.07 | 14.5M |
| 2024-07-30 | 26.70 | 26.95 | 25.79 | 26.30 | 10.4M |
| 2024-07-29 | 29.30 | 29.74 | 26.15 | 26.88 | 16.9M |
| 2024-07-26 | 29.89 | 30.00 | 29.29 | 29.47 | 3.9M |
| 2024-07-25 | 30.00 | 30.12 | 29.42 | 29.60 | 4.2M |
| 2024-07-24 | 31.23 | 31.74 | 29.59 | 29.80 | 7.5M |
| 2024-07-23 | 32.01 | 32.11 | 31.16 | 31.16 | 6.7M |
| 2024-07-22 | 30.50 | 32.42 | 30.48 | 32.01 | 11.0M |
| 2024-07-19 | 30.97 | 31.15 | 30.11 | 30.34 | 7.8M |
| 2024-07-18 | 29.33 | 31.41 | 29.00 | 31.33 | 12.6M |
| 2024-07-17 | 29.59 | 29.94 | 28.95 | 29.29 | 7.0M |
| 2024-07-16 | 30.05 | 30.94 | 29.37 | 29.58 | 8.1M |
| 2024-07-15 | 30.60 | 31.06 | 28.63 | 29.73 | 14.7M |
| 2024-07-12 | 30.20 | 31.08 | 29.54 | 30.34 | 10.2M |
| 2024-07-11 | 31.50 | 32.20 | 29.95 | 30.35 | 18.3M |
| 2024-07-10 | 36.30 | 36.34 | 29.16 | 30.71 | 31.4M |
| 2024-07-09 | 36.60 | 36.93 | 35.54 | 36.45 | 6.2M |
| 2024-07-08 | 37.13 | 37.51 | 36.03 | 36.43 | 5.1M |
| 2024-07-05 | 35.50 | 37.72 | 35.37 | 37.60 | 8.4M |
| 2024-07-04 | 36.10 | 36.36 | 35.00 | 35.67 | 5.6M |
| 2024-07-03 | 36.04 | 36.46 | 35.57 | 36.13 | 6.0M |
| 2024-07-02 | 35.14 | 36.75 | 35.12 | 36.75 | 9.2M |
| 2024-07-01 | 34.64 | 35.50 | 34.53 | 35.08 | 5.1M |
| 2024-06-28 | 34.50 | 35.99 | 34.22 | 35.00 | 7.5M |
| 2024-06-27 | 36.05 | 36.05 | 33.97 | 34.26 | 9.2M |
| 2024-06-26 | 33.58 | 36.30 | 32.83 | 36.30 | 9.5M |
| 2024-06-25 | 34.10 | 34.58 | 32.52 | 32.96 | 9.8M |
| 2024-06-24 | 35.99 | 36.30 | 34.00 | 34.14 | 8.1M |
| 2024-06-21 | 33.99 | 36.33 | 33.71 | 36.18 | 10.8M |
| 2024-06-20 | 34.28 | 35.65 | 33.91 | 34.15 | 6.0M |
| 2024-06-19 | 35.07 | 35.07 | 34.28 | 34.46 | 4.1M |
| 2024-06-18 | 35.17 | 35.80 | 34.65 | 35.05 | 4.9M |
| 2024-06-17 | 34.89 | 35.39 | 34.62 | 35.21 | 4.9M |
| 2024-06-14 | 35.90 | 36.16 | 34.19 | 34.91 | 5.8M |
| 2024-06-13 | 36.12 | 36.41 | 35.60 | 35.85 | 5.2M |
| 2024-06-12 | 35.36 | 36.86 | 35.02 | 36.15 | 7.2M |
| 2024-06-11 | 34.70 | 35.60 | 33.88 | 35.50 | 5.2M |
| 2024-06-07 | 34.99 | 35.28 | 33.59 | 34.48 | 6.0M |
| 2024-06-06 | 35.50 | 35.75 | 34.09 | 34.63 | 6.9M |
| 2024-06-05 | 35.57 | 36.17 | 35.15 | 35.46 | 4.7M |
| 2024-06-04 | 35.26 | 35.77 | 34.90 | 35.55 | 4.5M |
| 2024-06-03 | 35.80 | 36.44 | 35.00 | 35.36 | 5.1M |
| 2024-05-31 | 36.62 | 36.81 | 34.60 | 35.53 | 10.5M |
| 2024-05-30 | 36.03 | 36.98 | 36.03 | 36.23 | 4.6M |
| 2024-05-29 | 37.37 | 37.53 | 36.32 | 36.39 | 6.2M |
| 2024-05-28 | 36.64 | 38.02 | 36.58 | 37.15 | 6.6M |
| 2024-05-27 | 35.87 | 36.93 | 35.09 | 36.80 | 8.4M |
| 2024-05-24 | 38.28 | 38.49 | 35.46 | 35.74 | 12.9M |
| 2024-05-23 | 37.42 | 38.20 | 36.99 | 37.83 | 7.3M |
| 2024-05-22 | 38.51 | 38.88 | 37.30 | 37.49 | 8.2M |
| 2024-05-21 | 37.81 | 39.16 | 37.30 | 38.40 | 9.4M |
| 2024-05-20 | 36.66 | 38.80 | 36.41 | 37.81 | 11.8M |
| 2024-05-17 | 35.50 | 37.48 | 35.50 | 36.80 | 13.3M |
| 2024-05-16 | 34.98 | 36.50 | 34.61 | 34.83 | 10.5M |
| 2024-05-15 | 34.46 | 35.15 | 33.89 | 34.48 | 6.4M |
| 2024-05-14 | 34.40 | 35.33 | 34.22 | 34.52 | 6.8M |
| 2024-05-13 | 35.00 | 36.20 | 34.78 | 34.87 | 8.9M |
| 2024-05-10 | 36.27 | 36.66 | 35.29 | 35.44 | 10.9M |
| 2024-05-09 | 34.18 | 36.61 | 34.17 | 36.20 | 12.8M |
| 2024-05-08 | 35.42 | 35.55 | 34.15 | 34.43 | 15.5M |
| 2024-05-07 | 34.50 | 36.10 | 33.63 | 35.50 | 23.0M |
| 2024-05-06 | 31.60 | 33.42 | 31.08 | 33.10 | 14.4M |
| 2024-04-30 | 30.94 | 32.08 | 30.87 | 30.99 | 9.4M |
| 2024-04-29 | 29.58 | 30.82 | 29.20 | 30.71 | 12.9M |
| 2024-04-26 | 28.79 | 29.72 | 28.40 | 29.58 | 12.2M |
| 2024-04-25 | 27.54 | 29.25 | 27.19 | 28.52 | 11.5M |
| 2024-04-24 | 26.51 | 27.35 | 26.30 | 27.29 | 5.4M |
| 2024-04-23 | 25.80 | 26.82 | 25.48 | 26.45 | 5.0M |
| 2024-04-22 | 25.60 | 26.39 | 25.17 | 25.78 | 5.3M |
| 2024-04-19 | 25.91 | 25.93 | 25.10 | 25.67 | 5.2M |
| 2024-04-18 | 26.32 | 26.66 | 25.89 | 26.03 | 5.2M |
| 2024-04-17 | 25.30 | 26.46 | 25.30 | 26.41 | 7.9M |
| 2024-04-16 | 26.28 | 26.47 | 24.43 | 25.00 | 16.0M |
| 2024-04-15 | 27.60 | 27.62 | 25.61 | 26.19 | 12.9M |
| 2024-04-12 | 28.00 | 28.25 | 27.60 | 27.60 | 5.0M |
| 2024-04-11 | 28.24 | 28.63 | 27.68 | 28.17 | 5.1M |
| 2024-04-10 | 28.62 | 28.64 | 27.65 | 28.14 | 4.4M |
| 2024-04-09 | 28.21 | 29.18 | 27.77 | 28.84 | 6.2M |
| 2024-04-08 | 28.98 | 28.98 | 28.09 | 28.23 | 5.1M |
| 2024-04-03 | 29.30 | 29.69 | 28.50 | 29.18 | 6.0M |
| 2024-04-02 | 29.80 | 29.80 | 28.78 | 29.55 | 4.6M |
| 2024-04-01 | 29.14 | 29.98 | 29.05 | 29.88 | 5.4M |
| 2024-03-29 | 28.98 | 29.38 | 28.17 | 29.28 | 7.0M |
| 2024-03-28 | 28.70 | 30.11 | 28.00 | 29.10 | 7.1M |
| 2024-03-27 | 29.90 | 30.78 | 28.60 | 28.71 | 7.2M |
| 2024-03-26 | 29.84 | 30.56 | 29.10 | 29.85 | 8.1M |
| 2024-03-25 | 31.15 | 31.69 | 29.80 | 29.82 | 10.2M |
| 2024-03-22 | 32.85 | 32.85 | 31.00 | 31.24 | 11.4M |
| 2024-03-21 | 33.10 | 33.33 | 32.05 | 33.01 | 11.1M |
| 2024-03-20 | 31.35 | 34.18 | 30.90 | 33.42 | 15.3M |
| 2024-03-19 | 31.15 | 31.89 | 31.02 | 31.35 | 8.4M |
| 2024-03-18 | 30.20 | 31.44 | 30.00 | 31.35 | 10.4M |
| 2024-03-15 | 30.32 | 31.39 | 29.60 | 30.63 | 10.0M |
| 2024-03-14 | 32.55 | 32.57 | 30.50 | 30.80 | 20.8M |
| 2024-03-13 | 29.95 | 31.24 | 29.66 | 31.00 | 12.6M |
| 2024-03-12 | 30.26 | 31.20 | 29.93 | 30.06 | 11.2M |
| 2024-03-11 | 29.24 | 30.88 | 29.00 | 30.86 | 11.9M |
| 2024-03-08 | 29.76 | 30.09 | 29.11 | 29.60 | 11.3M |
| 2024-03-07 | 29.52 | 30.55 | 28.34 | 28.80 | 12.2M |
| 2024-03-06 | 31.00 | 31.00 | 29.60 | 30.00 | 12.9M |
| 2024-03-05 | 31.85 | 32.34 | 30.60 | 30.97 | 14.8M |
| 2024-03-04 | 30.31 | 32.80 | 30.29 | 32.39 | 20.9M |
| 2024-03-01 | 30.67 | 31.20 | 29.86 | 30.40 | 17.2M |
| 2024-02-29 | 30.00 | 32.13 | 29.61 | 31.17 | 22.4M |
| 2024-02-28 | 33.00 | 33.88 | 29.99 | 30.25 | 34.7M |
| 2024-02-27 | 27.20 | 29.03 | 27.02 | 29.02 | 15.5M |
| 2024-02-26 | 26.48 | 27.97 | 26.18 | 27.29 | 15.0M |
| 2024-02-23 | 26.92 | 27.38 | 26.73 | 27.20 | 10.2M |
| 2024-02-22 | 26.48 | 27.50 | 26.44 | 27.12 | 12.2M |
| 2024-02-21 | 27.20 | 27.68 | 26.75 | 26.85 | 15.9M |
| 2024-02-20 | 26.52 | 29.64 | 25.60 | 28.23 | 26.3M |
| 2024-02-19 | 26.88 | 27.30 | 25.36 | 26.15 | 17.4M |
| 2024-02-08 | 24.60 | 25.78 | 24.00 | 24.66 | 16.3M |
| 2024-02-07 | 23.65 | 25.54 | 23.65 | 24.15 | 18.8M |
| 2024-02-06 | 20.20 | 23.99 | 19.63 | 23.55 | 17.2M |
| 2024-02-05 | 22.03 | 22.31 | 19.66 | 20.30 | 15.9M |
| 2024-02-02 | 24.01 | 24.35 | 21.67 | 22.38 | 11.6M |
| 2024-02-01 | 24.60 | 24.68 | 23.70 | 23.76 | 9.4M |
| 2024-01-31 | 25.29 | 25.85 | 23.90 | 24.00 | 11.8M |
| 2024-01-30 | 26.64 | 26.70 | 25.68 | 25.80 | 5.0M |
| 2024-01-29 | 27.81 | 27.91 | 26.74 | 26.77 | 5.8M |
| 2024-01-26 | 27.77 | 27.80 | 26.63 | 26.99 | 5.2M |
| 2024-01-25 | 26.70 | 28.23 | 26.48 | 27.92 | 6.4M |
| 2024-01-24 | 26.78 | 27.00 | 25.86 | 26.61 | 6.5M |
| 2024-01-23 | 26.58 | 27.29 | 26.02 | 26.57 | 7.0M |
| 2024-01-22 | 28.13 | 28.42 | 26.33 | 26.66 | 8.8M |
| 2024-01-19 | 28.45 | 29.48 | 28.41 | 28.45 | 5.8M |
| 2024-01-18 | 28.50 | 28.90 | 27.61 | 28.76 | 7.9M |
| 2024-01-17 | 29.81 | 30.06 | 28.50 | 28.75 | 5.3M |
| 2024-01-16 | 29.51 | 30.13 | 29.39 | 29.95 | 4.6M |
| 2024-01-15 | 29.66 | 30.44 | 29.35 | 29.82 | 6.4M |
| 2024-01-12 | 30.72 | 30.86 | 29.91 | 30.21 | 7.9M |
| 2024-01-11 | 30.72 | 31.19 | 30.41 | 30.90 | 5.1M |
| 2024-01-10 | 30.74 | 30.95 | 30.10 | 30.46 | 4.5M |
| 2024-01-09 | 30.90 | 31.32 | 30.40 | 30.80 | 8.1M |
| 2024-01-08 | 32.32 | 32.55 | 30.60 | 30.68 | 12.2M |
| 2024-01-05 | 33.49 | 34.90 | 32.48 | 32.66 | 9.2M |
| 2024-01-04 | 33.38 | 34.00 | 32.82 | 33.30 | 6.8M |
| 2024-01-03 | 32.40 | 33.30 | 32.21 | 32.78 | 5.5M |
| 2024-01-02 | 34.04 | 34.29 | 32.38 | 32.54 | 10.9M |