45.68
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 39.00 | 39.35 | 38.33 | 38.51 | 12.5M |
| 2024-12-30 | 38.80 | 39.60 | 38.74 | 38.89 | 10.8M |
| 2024-12-27 | 39.89 | 40.03 | 39.00 | 39.10 | 15.1M |
| 2024-12-26 | 39.44 | 40.17 | 39.06 | 39.95 | 14.5M |
| 2024-12-25 | 39.96 | 40.08 | 39.11 | 39.34 | 13.4M |
| 2024-12-24 | 37.85 | 39.99 | 37.79 | 39.84 | 29.4M |
| 2024-12-23 | 38.88 | 39.12 | 37.60 | 37.68 | 13.2M |
| 2024-12-20 | 38.39 | 39.13 | 38.05 | 38.83 | 12.6M |
| 2024-12-19 | 37.99 | 38.56 | 37.45 | 38.27 | 10.3M |
| 2024-12-18 | 37.54 | 38.40 | 37.19 | 38.06 | 13.4M |
| 2024-12-17 | 37.50 | 38.46 | 37.14 | 37.32 | 13.7M |
| 2024-12-16 | 38.18 | 38.34 | 37.27 | 37.53 | 13.3M |
| 2024-12-13 | 37.92 | 38.60 | 37.45 | 38.21 | 18.4M |
| 2024-12-12 | 38.03 | 38.30 | 37.79 | 38.04 | 10.3M |
| 2024-12-11 | 37.60 | 38.14 | 37.06 | 38.03 | 12.7M |
| 2024-12-10 | 39.03 | 39.14 | 37.56 | 37.73 | 17.4M |
| 2024-12-09 | 37.12 | 38.17 | 36.61 | 37.96 | 24.0M |
| 2024-12-06 | 35.90 | 36.85 | 35.90 | 36.77 | 13.1M |
| 2024-12-05 | 35.77 | 36.32 | 35.67 | 36.06 | 7.4M |
| 2024-12-04 | 36.38 | 36.63 | 35.82 | 36.05 | 10.8M |
| 2024-12-03 | 36.84 | 36.94 | 36.25 | 36.40 | 10.7M |
| 2024-12-02 | 36.63 | 37.10 | 36.50 | 36.82 | 13.4M |
| 2024-11-29 | 36.39 | 36.90 | 36.16 | 36.55 | 12.7M |
| 2024-11-28 | 36.23 | 36.78 | 35.95 | 36.34 | 10.0M |
| 2024-11-27 | 34.64 | 36.28 | 34.11 | 36.28 | 12.5M |
| 2024-11-26 | 34.44 | 35.30 | 34.44 | 34.79 | 7.0M |
| 2024-11-25 | 35.25 | 35.50 | 34.35 | 34.58 | 14.2M |
| 2024-11-22 | 36.40 | 36.89 | 35.22 | 35.23 | 12.6M |
| 2024-11-21 | 36.90 | 37.13 | 36.33 | 36.46 | 13.6M |
| 2024-11-20 | 36.80 | 37.45 | 36.50 | 37.20 | 18.6M |
| 2024-11-19 | 36.18 | 37.00 | 35.75 | 36.90 | 21.0M |
| 2024-11-18 | 37.01 | 38.18 | 35.41 | 35.67 | 28.6M |
| 2024-11-15 | 36.28 | 36.61 | 35.53 | 35.53 | 14.1M |
| 2024-11-14 | 37.11 | 37.29 | 36.18 | 36.26 | 13.3M |
| 2024-11-13 | 37.61 | 37.61 | 36.51 | 37.10 | 18.1M |
| 2024-11-12 | 38.65 | 38.74 | 37.30 | 37.64 | 27.1M |
| 2024-11-11 | 37.12 | 38.37 | 36.86 | 38.29 | 29.5M |
| 2024-11-08 | 38.25 | 38.76 | 37.00 | 37.27 | 21.8M |
| 2024-11-07 | 37.75 | 38.17 | 36.98 | 38.02 | 16.5M |
| 2024-11-06 | 37.69 | 38.88 | 37.48 | 37.93 | 22.2M |
| 2024-11-05 | 36.30 | 37.75 | 36.20 | 37.59 | 23.8M |
| 2024-11-04 | 36.37 | 36.96 | 36.26 | 36.38 | 17.1M |
| 2024-11-01 | 36.96 | 36.96 | 36.19 | 36.34 | 17.5M |
| 2024-10-31 | 37.05 | 37.55 | 36.74 | 37.17 | 20.9M |
| 2024-10-30 | 37.30 | 37.80 | 36.20 | 37.41 | 32.6M |
| 2024-10-29 | 37.20 | 38.28 | 37.20 | 38.07 | 22.4M |
| 2024-10-28 | 37.11 | 37.40 | 36.11 | 37.19 | 14.0M |
| 2024-10-25 | 36.58 | 37.39 | 36.42 | 37.05 | 16.5M |
| 2024-10-24 | 36.50 | 36.79 | 36.12 | 36.33 | 10.1M |
| 2024-10-23 | 36.20 | 37.38 | 36.04 | 36.78 | 16.4M |
| 2024-10-22 | 36.70 | 36.93 | 35.92 | 36.21 | 15.9M |
| 2024-10-21 | 36.45 | 37.57 | 35.61 | 36.28 | 23.7M |
| 2024-10-18 | 34.18 | 37.49 | 34.11 | 36.25 | 25.0M |
| 2024-10-17 | 34.63 | 34.86 | 34.21 | 34.29 | 11.8M |
| 2024-10-16 | 34.56 | 34.89 | 34.15 | 34.45 | 13.2M |
| 2024-10-15 | 36.20 | 36.38 | 35.01 | 35.03 | 17.0M |
| 2024-10-14 | 35.24 | 36.15 | 34.44 | 35.85 | 18.9M |
| 2024-10-11 | 36.89 | 36.89 | 34.30 | 35.24 | 19.7M |
| 2024-10-10 | 37.28 | 37.68 | 35.94 | 36.70 | 24.6M |
| 2024-10-09 | 38.88 | 39.77 | 36.51 | 36.67 | 47.7M |
| 2024-10-08 | 43.50 | 43.88 | 38.20 | 40.92 | 56.0M |
| 2024-09-30 | 34.57 | 37.28 | 34.27 | 37.10 | 31.8M |
| 2024-09-27 | 31.95 | 34.00 | 31.95 | 33.19 | 19.5M |
| 2024-09-26 | 31.00 | 31.77 | 30.57 | 31.70 | 12.0M |
| 2024-09-25 | 30.96 | 31.50 | 30.74 | 31.01 | 13.1M |
| 2024-09-24 | 30.08 | 30.70 | 29.55 | 30.62 | 12.3M |
| 2024-09-23 | 29.60 | 30.15 | 29.50 | 29.89 | 7.2M |
| 2024-09-20 | 29.65 | 29.85 | 29.40 | 29.65 | 8.2M |
| 2024-09-19 | 29.91 | 30.00 | 29.30 | 29.65 | 9.0M |
| 2024-09-18 | 29.62 | 29.89 | 29.21 | 29.77 | 6.9M |
| 2024-09-13 | 29.10 | 30.08 | 28.91 | 29.63 | 10.9M |
| 2024-09-12 | 29.70 | 29.95 | 28.87 | 29.05 | 10.2M |
| 2024-09-11 | 29.96 | 30.00 | 29.52 | 29.66 | 5.4M |
| 2024-09-10 | 29.66 | 30.25 | 29.32 | 30.04 | 7.1M |
| 2024-09-09 | 29.52 | 30.01 | 29.37 | 29.60 | 6.3M |
| 2024-09-06 | 30.45 | 30.46 | 29.74 | 29.79 | 5.1M |
| 2024-09-05 | 30.33 | 31.12 | 30.17 | 30.43 | 7.2M |
| 2024-09-04 | 30.59 | 30.74 | 30.21 | 30.37 | 5.9M |
| 2024-09-03 | 30.41 | 31.09 | 30.29 | 30.87 | 7.4M |
| 2024-09-02 | 31.32 | 31.49 | 30.40 | 30.49 | 12.6M |
| 2024-08-30 | 30.37 | 31.94 | 30.32 | 31.40 | 16.0M |
| 2024-08-29 | 29.51 | 30.31 | 29.31 | 30.00 | 9.6M |
| 2024-08-28 | 29.53 | 29.86 | 29.38 | 29.72 | 5.2M |
| 2024-08-27 | 30.01 | 30.17 | 29.46 | 29.52 | 5.3M |
| 2024-08-26 | 30.12 | 30.23 | 29.55 | 30.08 | 7.4M |
| 2024-08-23 | 29.82 | 30.27 | 29.70 | 30.13 | 5.7M |
| 2024-08-22 | 29.95 | 30.08 | 29.33 | 29.83 | 9.4M |
| 2024-08-21 | 30.21 | 30.59 | 29.95 | 30.03 | 8.2M |
| 2024-08-20 | 30.36 | 30.72 | 30.03 | 30.30 | 6.6M |
| 2024-08-19 | 30.38 | 30.68 | 30.21 | 30.34 | 7.6M |
| 2024-08-16 | 30.72 | 30.90 | 30.30 | 30.51 | 10.0M |
| 2024-08-15 | 31.18 | 31.47 | 30.52 | 30.80 | 10.9M |
| 2024-08-14 | 31.88 | 32.00 | 31.05 | 31.22 | 5.8M |
| 2024-08-13 | 31.67 | 32.13 | 31.48 | 31.72 | 7.4M |
| 2024-08-12 | 31.68 | 32.08 | 31.60 | 31.69 | 6.1M |
| 2024-08-09 | 32.26 | 32.47 | 31.70 | 31.71 | 5.5M |
| 2024-08-08 | 31.73 | 32.56 | 31.65 | 32.06 | 10.0M |
| 2024-08-07 | 31.49 | 32.27 | 31.41 | 31.85 | 8.5M |
| 2024-08-06 | 31.31 | 31.70 | 31.20 | 31.60 | 10.6M |
| 2024-08-05 | 31.62 | 31.95 | 30.61 | 30.95 | 16.8M |
| 2024-08-02 | 32.54 | 32.62 | 31.58 | 31.98 | 10.9M |
| 2024-08-01 | 33.02 | 33.45 | 32.54 | 32.66 | 8.5M |
| 2024-07-31 | 32.47 | 33.13 | 32.20 | 32.75 | 13.1M |
| 2024-07-30 | 32.40 | 32.55 | 31.92 | 32.33 | 7.5M |
| 2024-07-29 | 32.40 | 32.88 | 32.10 | 32.49 | 10.1M |
| 2024-07-26 | 32.01 | 32.99 | 31.79 | 32.57 | 14.9M |
| 2024-07-25 | 31.88 | 32.16 | 31.44 | 32.00 | 12.3M |
| 2024-07-24 | 32.50 | 32.75 | 31.94 | 32.07 | 11.9M |
| 2024-07-23 | 33.49 | 33.49 | 32.44 | 32.50 | 11.0M |
| 2024-07-22 | 34.16 | 34.16 | 33.09 | 33.36 | 25.9M |
| 2024-07-19 | 33.49 | 34.54 | 33.20 | 33.95 | 39.9M |
| 2024-07-18 | 31.35 | 31.60 | 30.87 | 31.43 | 15.0M |
| 2024-07-17 | 32.08 | 32.63 | 31.47 | 31.65 | 21.2M |
| 2024-07-16 | 30.25 | 31.99 | 30.25 | 31.92 | 25.0M |
| 2024-07-15 | 30.20 | 30.63 | 30.11 | 30.34 | 9.0M |
| 2024-07-12 | 29.99 | 30.31 | 29.63 | 30.28 | 9.5M |
| 2024-07-11 | 29.60 | 30.77 | 29.38 | 30.41 | 21.1M |
| 2024-07-10 | 29.03 | 29.30 | 28.91 | 29.26 | 11.0M |
| 2024-07-09 | 28.03 | 29.07 | 27.91 | 28.90 | 13.0M |
| 2024-07-08 | 28.40 | 28.77 | 28.03 | 28.20 | 9.3M |
| 2024-07-05 | 28.11 | 28.42 | 27.75 | 28.29 | 6.7M |
| 2024-07-04 | 28.02 | 28.39 | 27.93 | 28.15 | 8.2M |
| 2024-07-03 | 28.13 | 28.25 | 27.72 | 27.89 | 9.3M |
| 2024-07-02 | 28.81 | 28.96 | 27.97 | 28.04 | 8.2M |
| 2024-07-01 | 29.20 | 29.33 | 28.70 | 28.96 | 7.4M |
| 2024-06-28 | 28.71 | 29.55 | 28.65 | 29.19 | 7.9M |
| 2024-06-27 | 28.85 | 29.47 | 28.65 | 28.73 | 7.8M |
| 2024-06-26 | 28.63 | 29.00 | 28.34 | 28.91 | 7.6M |
| 2024-06-25 | 29.50 | 29.50 | 28.33 | 28.55 | 11.2M |
| 2024-06-24 | 28.98 | 29.79 | 28.85 | 29.35 | 12.6M |
| 2024-06-21 | 28.96 | 29.25 | 28.50 | 29.13 | 11.6M |
| 2024-06-20 | 29.50 | 29.79 | 29.00 | 29.02 | 9.8M |
| 2024-06-19 | 29.53 | 29.78 | 29.34 | 29.58 | 16.0M |
| 2024-06-18 | 30.52 | 30.87 | 29.35 | 29.48 | 25.0M |
| 2024-06-17 | 30.40 | 31.38 | 30.37 | 30.71 | 14.3M |
| 2024-06-14 | 30.15 | 30.50 | 30.05 | 30.46 | 9.7M |
| 2024-06-13 | 29.61 | 30.45 | 29.61 | 30.20 | 10.7M |
| 2024-06-12 | 30.02 | 30.25 | 29.50 | 29.52 | 8.6M |
| 2024-06-11 | 29.50 | 30.00 | 29.38 | 29.96 | 6.2M |
| 2024-06-07 | 29.97 | 30.18 | 29.38 | 29.55 | 9.0M |
| 2024-06-06 | 29.78 | 30.36 | 29.78 | 29.98 | 8.2M |
| 2024-06-05 | 29.47 | 30.23 | 29.35 | 29.98 | 15.3M |
| 2024-06-04 | 29.47 | 29.59 | 29.20 | 29.44 | 8.4M |
| 2024-06-03 | 29.25 | 29.75 | 28.97 | 29.42 | 9.9M |
| 2024-05-31 | 29.11 | 29.66 | 29.03 | 29.09 | 14.0M |
| 2024-05-30 | 28.66 | 29.70 | 28.58 | 29.12 | 12.5M |
| 2024-05-29 | 28.42 | 29.04 | 28.38 | 28.81 | 11.0M |
| 2024-05-28 | 28.83 | 28.94 | 28.43 | 28.54 | 8.6M |
| 2024-05-27 | 28.37 | 28.95 | 28.00 | 28.87 | 11.3M |
| 2024-05-24 | 28.57 | 28.89 | 28.04 | 28.14 | 8.2M |
| 2024-05-23 | 28.60 | 29.10 | 28.51 | 28.58 | 10.7M |
| 2024-05-22 | 28.39 | 28.87 | 28.01 | 28.49 | 9.9M |
| 2024-05-21 | 27.70 | 28.55 | 27.50 | 28.40 | 15.6M |
| 2024-05-20 | 27.70 | 27.90 | 27.35 | 27.80 | 8.3M |
| 2024-05-17 | 27.46 | 27.80 | 27.40 | 27.73 | 5.6M |
| 2024-05-16 | 27.62 | 27.98 | 27.51 | 27.57 | 5.0M |
| 2024-05-15 | 27.71 | 27.98 | 27.53 | 27.70 | 3.8M |
| 2024-05-14 | 28.10 | 28.33 | 27.65 | 27.74 | 3.9M |
| 2024-05-13 | 27.59 | 28.36 | 27.26 | 28.00 | 7.8M |
| 2024-05-10 | 28.38 | 28.38 | 27.61 | 27.78 | 7.8M |
| 2024-05-09 | 28.15 | 28.25 | 27.87 | 28.05 | 7.5M |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.06 | 7.3M |
| 2024-05-07 | 28.66 | 29.10 | 28.41 | 28.69 | 10.5M |
| 2024-05-06 | 28.30 | 28.90 | 28.24 | 28.56 | 17.5M |
| 2024-04-30 | 27.82 | 28.47 | 27.72 | 27.92 | 13.1M |
| 2024-04-29 | 26.63 | 28.08 | 26.37 | 27.99 | 27.0M |
| 2024-04-26 | 25.32 | 26.22 | 25.32 | 26.09 | 9.5M |
| 2024-04-25 | 25.48 | 25.74 | 25.10 | 25.49 | 6.0M |
| 2024-04-24 | 25.41 | 25.81 | 25.31 | 25.45 | 5.6M |
| 2024-04-23 | 25.30 | 25.52 | 24.85 | 25.30 | 6.5M |
| 2024-04-22 | 24.60 | 25.52 | 24.51 | 25.30 | 10.0M |
| 2024-04-19 | 25.56 | 25.58 | 24.52 | 25.00 | 14.8M |
| 2024-04-18 | 25.14 | 25.93 | 24.91 | 25.56 | 10.9M |
| 2024-04-17 | 24.28 | 25.25 | 24.27 | 25.24 | 9.4M |
| 2024-04-16 | 24.30 | 24.72 | 24.01 | 24.38 | 14.4M |
| 2024-04-15 | 25.00 | 25.15 | 24.00 | 24.29 | 16.5M |
| 2024-04-12 | 25.10 | 25.28 | 24.92 | 24.98 | 5.8M |
| 2024-04-11 | 24.70 | 25.18 | 24.61 | 24.95 | 7.6M |
| 2024-04-10 | 25.30 | 25.37 | 24.74 | 24.88 | 6.3M |
| 2024-04-09 | 24.70 | 25.50 | 24.70 | 25.30 | 11.6M |
| 2024-04-08 | 25.40 | 25.69 | 24.72 | 24.77 | 9.9M |
| 2024-04-03 | 25.76 | 26.30 | 25.58 | 25.64 | 9.4M |
| 2024-04-02 | 26.01 | 26.06 | 25.45 | 25.63 | 8.2M |
| 2024-04-01 | 24.79 | 26.08 | 24.77 | 25.90 | 12.8M |
| 2024-03-29 | 24.88 | 25.00 | 24.44 | 24.69 | 7.8M |
| 2024-03-28 | 24.48 | 25.25 | 24.28 | 24.86 | 8.2M |
| 2024-03-27 | 24.99 | 25.07 | 24.26 | 24.28 | 10.7M |
| 2024-03-26 | 24.77 | 25.25 | 24.67 | 25.00 | 8.3M |
| 2024-03-25 | 25.18 | 25.19 | 24.51 | 24.76 | 13.1M |
| 2024-03-22 | 25.52 | 25.52 | 24.85 | 25.05 | 12.0M |
| 2024-03-21 | 25.80 | 26.04 | 25.36 | 25.55 | 12.4M |
| 2024-03-20 | 26.78 | 27.09 | 25.33 | 25.85 | 22.4M |
| 2024-03-19 | 26.40 | 26.85 | 26.35 | 26.67 | 11.9M |
| 2024-03-18 | 25.81 | 26.59 | 25.71 | 26.57 | 11.6M |
| 2024-03-15 | 25.94 | 25.94 | 25.45 | 25.69 | 6.9M |
| 2024-03-14 | 26.30 | 26.45 | 25.78 | 25.86 | 7.5M |
| 2024-03-13 | 26.00 | 26.71 | 25.87 | 26.37 | 12.9M |
| 2024-03-12 | 25.96 | 26.11 | 25.54 | 25.95 | 9.9M |
| 2024-03-11 | 25.72 | 25.99 | 25.28 | 25.91 | 10.5M |
| 2024-03-08 | 25.00 | 25.88 | 25.00 | 25.80 | 13.8M |
| 2024-03-07 | 25.41 | 25.52 | 24.85 | 24.90 | 9.8M |
| 2024-03-06 | 25.51 | 25.76 | 25.20 | 25.40 | 7.2M |
| 2024-03-05 | 25.70 | 26.05 | 25.52 | 25.70 | 11.5M |
| 2024-03-04 | 25.92 | 26.05 | 25.45 | 25.73 | 13.1M |
| 2024-03-01 | 25.50 | 26.01 | 25.12 | 25.82 | 12.7M |
| 2024-02-29 | 24.44 | 25.50 | 24.44 | 25.36 | 10.1M |
| 2024-02-28 | 25.29 | 25.65 | 24.64 | 24.65 | 12.3M |
| 2024-02-27 | 24.41 | 25.35 | 24.29 | 25.33 | 12.7M |
| 2024-02-26 | 24.57 | 24.63 | 23.86 | 24.50 | 15.9M |
| 2024-02-23 | 24.69 | 24.72 | 24.16 | 24.51 | 10.1M |
| 2024-02-22 | 24.40 | 24.80 | 24.25 | 24.58 | 9.5M |
| 2024-02-21 | 24.13 | 24.80 | 23.92 | 24.45 | 11.1M |
| 2024-02-20 | 24.48 | 24.50 | 23.95 | 24.34 | 9.1M |
| 2024-02-19 | 24.32 | 24.73 | 24.13 | 24.60 | 16.2M |
| 2024-02-08 | 24.81 | 24.83 | 23.93 | 24.22 | 20.4M |
| 2024-02-07 | 23.62 | 25.30 | 23.42 | 24.70 | 22.1M |
| 2024-02-06 | 22.64 | 23.85 | 22.64 | 23.75 | 20.2M |
| 2024-02-05 | 21.83 | 23.25 | 21.34 | 22.74 | 21.6M |
| 2024-02-02 | 22.90 | 23.04 | 21.00 | 21.97 | 16.6M |
| 2024-02-01 | 22.61 | 23.22 | 22.55 | 22.86 | 12.2M |
| 2024-01-31 | 23.41 | 23.60 | 22.73 | 22.85 | 16.3M |
| 2024-01-30 | 23.84 | 24.19 | 23.50 | 23.51 | 7.5M |
| 2024-01-29 | 24.60 | 24.91 | 24.00 | 24.02 | 8.6M |
| 2024-01-26 | 25.19 | 25.23 | 24.54 | 24.62 | 9.2M |
| 2024-01-25 | 24.80 | 25.50 | 24.58 | 25.31 | 11.6M |
| 2024-01-24 | 25.18 | 25.18 | 24.23 | 24.79 | 9.5M |
| 2024-01-23 | 24.56 | 25.06 | 24.03 | 24.85 | 11.2M |
| 2024-01-22 | 25.20 | 25.35 | 24.13 | 24.55 | 11.3M |
| 2024-01-19 | 25.61 | 25.67 | 25.02 | 25.19 | 13.1M |
| 2024-01-18 | 24.29 | 25.67 | 24.22 | 25.52 | 25.8M |
| 2024-01-17 | 25.29 | 25.38 | 24.25 | 24.25 | 17.5M |
| 2024-01-16 | 25.62 | 25.85 | 25.10 | 25.35 | 11.3M |
| 2024-01-15 | 25.86 | 25.98 | 25.42 | 25.75 | 14.1M |
| 2024-01-12 | 25.71 | 26.20 | 25.48 | 25.86 | 11.8M |
| 2024-01-11 | 26.37 | 26.46 | 25.66 | 25.84 | 17.5M |
| 2024-01-10 | 26.58 | 26.88 | 26.40 | 26.43 | 8.4M |
| 2024-01-09 | 26.74 | 27.18 | 26.25 | 26.57 | 12.2M |
| 2024-01-08 | 28.05 | 28.16 | 26.25 | 26.49 | 21.0M |
| 2024-01-05 | 28.40 | 28.88 | 28.01 | 28.22 | 8.6M |
| 2024-01-04 | 28.51 | 28.82 | 28.01 | 28.43 | 15.8M |
| 2024-01-03 | 29.30 | 29.30 | 28.40 | 28.46 | 9.9M |
| 2024-01-02 | 29.58 | 29.77 | 29.34 | 29.36 | 7.6M |