44.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.05 | 37.33 | 34.90 | 35.05 | 41.5M |
| 2024-12-30 | 35.81 | 37.06 | 35.50 | 37.06 | 43.4M |
| 2024-12-27 | 36.02 | 36.34 | 35.21 | 35.53 | 29.0M |
| 2024-12-26 | 34.40 | 36.29 | 34.33 | 36.12 | 35.5M |
| 2024-12-25 | 35.23 | 35.36 | 34.10 | 34.61 | 18.4M |
| 2024-12-24 | 34.90 | 35.48 | 34.56 | 35.24 | 18.5M |
| 2024-12-23 | 35.57 | 36.05 | 34.61 | 34.75 | 20.4M |
| 2024-12-20 | 35.16 | 35.98 | 35.03 | 35.57 | 26.6M |
| 2024-12-19 | 33.88 | 35.96 | 33.33 | 35.56 | 37.4M |
| 2024-12-18 | 33.22 | 34.88 | 33.01 | 34.58 | 23.4M |
| 2024-12-17 | 33.37 | 33.97 | 32.97 | 33.01 | 14.2M |
| 2024-12-16 | 33.92 | 34.12 | 33.27 | 33.46 | 15.6M |
| 2024-12-13 | 34.69 | 34.96 | 33.95 | 34.12 | 25.0M |
| 2024-12-12 | 35.48 | 35.72 | 34.50 | 35.07 | 20.2M |
| 2024-12-11 | 34.70 | 35.78 | 34.56 | 35.47 | 17.9M |
| 2024-12-10 | 36.00 | 36.13 | 34.70 | 34.89 | 22.9M |
| 2024-12-09 | 34.86 | 35.50 | 34.50 | 35.18 | 18.0M |
| 2024-12-06 | 34.13 | 35.25 | 34.02 | 34.87 | 20.2M |
| 2024-12-05 | 33.70 | 34.34 | 33.64 | 34.01 | 13.6M |
| 2024-12-04 | 34.70 | 34.77 | 33.63 | 33.82 | 15.9M |
| 2024-12-03 | 34.90 | 35.20 | 34.09 | 34.65 | 17.0M |
| 2024-12-02 | 34.08 | 35.09 | 33.91 | 34.99 | 22.6M |
| 2024-11-29 | 33.27 | 34.31 | 32.90 | 33.99 | 22.8M |
| 2024-11-28 | 33.55 | 34.18 | 33.31 | 33.34 | 20.0M |
| 2024-11-27 | 32.28 | 33.33 | 31.69 | 33.33 | 20.7M |
| 2024-11-26 | 32.37 | 33.24 | 32.37 | 32.46 | 14.5M |
| 2024-11-25 | 33.55 | 33.90 | 31.82 | 32.61 | 27.7M |
| 2024-11-22 | 35.09 | 35.92 | 33.60 | 33.67 | 26.7M |
| 2024-11-21 | 35.11 | 35.74 | 34.78 | 35.28 | 17.0M |
| 2024-11-20 | 34.89 | 35.92 | 34.61 | 35.41 | 21.0M |
| 2024-11-19 | 34.30 | 35.23 | 33.78 | 35.07 | 22.7M |
| 2024-11-18 | 35.67 | 35.89 | 33.88 | 34.09 | 28.8M |
| 2024-11-15 | 36.07 | 37.16 | 35.42 | 35.47 | 24.7M |
| 2024-11-14 | 37.51 | 37.87 | 36.23 | 36.30 | 24.2M |
| 2024-11-13 | 37.81 | 38.57 | 37.11 | 37.92 | 27.6M |
| 2024-11-12 | 39.38 | 39.43 | 37.47 | 38.20 | 45.4M |
| 2024-11-11 | 37.64 | 41.08 | 37.02 | 39.82 | 59.6M |
| 2024-11-08 | 36.38 | 38.92 | 36.18 | 37.43 | 57.6M |
| 2024-11-07 | 35.58 | 36.08 | 34.87 | 36.07 | 36.6M |
| 2024-11-06 | 37.40 | 37.40 | 35.80 | 36.17 | 48.7M |
| 2024-11-05 | 36.00 | 37.24 | 35.31 | 37.14 | 53.1M |
| 2024-11-04 | 34.24 | 36.49 | 34.06 | 36.00 | 47.0M |
| 2024-11-01 | 34.90 | 37.97 | 34.60 | 34.76 | 73.2M |
| 2024-10-31 | 34.15 | 36.66 | 32.53 | 35.38 | 75.6M |
| 2024-10-30 | 32.29 | 33.35 | 32.16 | 33.35 | 38.0M |
| 2024-10-29 | 32.17 | 33.24 | 31.86 | 32.24 | 30.5M |
| 2024-10-28 | 32.20 | 32.29 | 31.72 | 32.09 | 19.6M |
| 2024-10-25 | 32.45 | 32.79 | 32.03 | 32.40 | 20.8M |
| 2024-10-24 | 32.10 | 32.52 | 31.80 | 32.42 | 19.0M |
| 2024-10-23 | 32.98 | 33.26 | 32.20 | 32.40 | 30.5M |
| 2024-10-22 | 34.15 | 34.29 | 32.57 | 32.97 | 41.6M |
| 2024-10-21 | 33.02 | 34.36 | 32.64 | 33.68 | 47.5M |
| 2024-10-18 | 30.89 | 33.36 | 30.72 | 32.64 | 46.1M |
| 2024-10-17 | 31.38 | 32.10 | 30.98 | 31.09 | 34.7M |
| 2024-10-16 | 30.16 | 31.36 | 30.04 | 30.76 | 23.0M |
| 2024-10-15 | 30.60 | 32.38 | 30.07 | 31.11 | 44.4M |
| 2024-10-14 | 29.79 | 30.93 | 29.25 | 30.93 | 32.7M |
| 2024-10-11 | 30.70 | 31.27 | 29.03 | 29.56 | 34.4M |
| 2024-10-10 | 33.40 | 33.81 | 31.01 | 31.05 | 48.1M |
| 2024-10-09 | 33.70 | 35.00 | 32.01 | 33.00 | 68.6M |
| 2024-10-08 | 33.86 | 33.86 | 31.20 | 33.86 | 60.4M |
| 2024-09-30 | 29.38 | 30.78 | 29.00 | 30.78 | 56.0M |
| 2024-09-27 | 26.40 | 28.48 | 26.18 | 27.98 | 45.2M |
| 2024-09-26 | 25.07 | 25.97 | 24.93 | 25.97 | 28.1M |
| 2024-09-25 | 25.34 | 25.96 | 25.02 | 25.03 | 33.4M |
| 2024-09-24 | 24.41 | 25.19 | 24.00 | 25.18 | 32.4M |
| 2024-09-23 | 24.75 | 25.18 | 24.35 | 24.42 | 23.0M |
| 2024-09-20 | 24.13 | 24.85 | 24.03 | 24.68 | 23.5M |
| 2024-09-19 | 23.86 | 24.31 | 23.42 | 24.15 | 17.7M |
| 2024-09-18 | 23.80 | 24.18 | 23.19 | 23.65 | 16.6M |
| 2024-09-13 | 24.38 | 24.61 | 23.73 | 23.96 | 18.1M |
| 2024-09-12 | 24.80 | 24.94 | 24.35 | 24.37 | 14.8M |
| 2024-09-11 | 25.01 | 25.12 | 24.45 | 24.67 | 18.1M |
| 2024-09-10 | 24.31 | 25.39 | 23.92 | 25.24 | 31.6M |
| 2024-09-09 | 24.30 | 24.70 | 24.17 | 24.30 | 14.5M |
| 2024-09-06 | 25.02 | 25.12 | 24.47 | 24.58 | 21.1M |
| 2024-09-05 | 25.45 | 25.54 | 24.97 | 25.12 | 29.0M |
| 2024-09-04 | 25.43 | 25.85 | 24.83 | 25.00 | 40.9M |
| 2024-09-03 | 24.10 | 26.48 | 24.09 | 25.81 | 66.3M |
| 2024-09-02 | 24.77 | 25.05 | 24.03 | 24.07 | 28.7M |
| 2024-08-30 | 23.75 | 24.89 | 23.68 | 24.59 | 37.5M |
| 2024-08-29 | 23.50 | 24.08 | 23.43 | 23.79 | 24.0M |
| 2024-08-28 | 23.28 | 24.17 | 22.58 | 23.79 | 25.8M |
| 2024-08-27 | 23.92 | 24.30 | 23.20 | 23.33 | 27.3M |
| 2024-08-26 | 24.70 | 24.76 | 24.11 | 24.25 | 35.0M |
| 2024-08-23 | 23.02 | 24.99 | 22.95 | 24.52 | 53.6M |
| 2024-08-22 | 23.23 | 23.92 | 23.07 | 23.38 | 32.0M |
| 2024-08-21 | 22.88 | 23.47 | 22.80 | 22.90 | 15.3M |
| 2024-08-20 | 23.50 | 23.50 | 22.79 | 22.92 | 19.4M |
| 2024-08-19 | 22.87 | 23.87 | 22.87 | 23.63 | 30.3M |
| 2024-08-16 | 22.39 | 23.07 | 22.33 | 22.81 | 18.6M |
| 2024-08-15 | 22.08 | 22.60 | 21.93 | 22.31 | 10.8M |
| 2024-08-14 | 22.35 | 22.47 | 22.10 | 22.20 | 7.3M |
| 2024-08-13 | 22.23 | 22.46 | 21.91 | 22.34 | 8.7M |
| 2024-08-12 | 22.32 | 22.46 | 22.09 | 22.27 | 7.4M |
| 2024-08-09 | 22.92 | 23.06 | 22.48 | 22.49 | 12.1M |
| 2024-08-08 | 23.00 | 23.08 | 22.36 | 22.88 | 19.7M |
| 2024-08-07 | 23.99 | 24.00 | 23.25 | 23.32 | 28.8M |
| 2024-08-06 | 22.92 | 23.17 | 22.59 | 22.96 | 14.4M |
| 2024-08-05 | 22.56 | 23.58 | 22.47 | 22.63 | 23.8M |
| 2024-08-02 | 23.18 | 23.40 | 22.73 | 22.81 | 15.3M |
| 2024-08-01 | 23.61 | 23.94 | 23.35 | 23.51 | 15.3M |
| 2024-07-31 | 22.67 | 23.74 | 22.65 | 23.60 | 20.7M |
| 2024-07-30 | 22.90 | 22.98 | 22.15 | 22.75 | 15.7M |
| 2024-07-29 | 23.07 | 23.29 | 22.58 | 22.93 | 11.2M |
| 2024-07-26 | 22.86 | 23.27 | 22.68 | 23.06 | 12.3M |
| 2024-07-25 | 22.68 | 23.06 | 22.47 | 22.78 | 12.0M |
| 2024-07-24 | 23.34 | 23.70 | 22.90 | 22.93 | 13.2M |
| 2024-07-23 | 24.10 | 24.13 | 23.32 | 23.38 | 13.3M |
| 2024-07-22 | 24.20 | 24.38 | 23.69 | 24.17 | 19.2M |
| 2024-07-19 | 24.30 | 24.65 | 24.18 | 24.25 | 19.4M |
| 2024-07-18 | 24.48 | 24.72 | 23.80 | 24.40 | 24.3M |
| 2024-07-17 | 24.35 | 25.33 | 24.35 | 24.48 | 51.4M |
| 2024-07-16 | 22.66 | 23.89 | 22.47 | 23.75 | 34.2M |
| 2024-07-15 | 23.01 | 23.04 | 22.52 | 22.67 | 12.9M |
| 2024-07-12 | 23.25 | 23.31 | 22.91 | 23.03 | 18.1M |
| 2024-07-11 | 22.84 | 23.90 | 22.59 | 23.57 | 33.6M |
| 2024-07-10 | 22.27 | 22.83 | 22.16 | 22.43 | 17.5M |
| 2024-07-09 | 21.40 | 22.40 | 21.22 | 22.39 | 21.5M |
| 2024-07-08 | 22.12 | 22.14 | 21.33 | 21.43 | 13.9M |
| 2024-07-05 | 21.70 | 22.15 | 21.56 | 22.00 | 13.6M |
| 2024-07-04 | 22.36 | 22.50 | 21.71 | 21.78 | 14.1M |
| 2024-07-03 | 22.70 | 22.71 | 22.30 | 22.37 | 14.2M |
| 2024-07-02 | 22.72 | 23.10 | 22.65 | 22.80 | 20.3M |
| 2024-07-01 | 22.80 | 23.05 | 22.25 | 22.72 | 21.1M |
| 2024-06-28 | 22.75 | 23.38 | 22.64 | 22.89 | 30.7M |
| 2024-06-27 | 22.87 | 22.87 | 22.20 | 22.22 | 17.9M |
| 2024-06-26 | 21.93 | 22.94 | 21.83 | 22.86 | 23.5M |
| 2024-06-25 | 22.55 | 22.69 | 21.65 | 21.92 | 21.6M |
| 2024-06-24 | 22.82 | 23.47 | 22.48 | 22.56 | 23.1M |
| 2024-06-21 | 22.89 | 23.22 | 22.70 | 23.04 | 17.0M |
| 2024-06-20 | 23.66 | 23.76 | 22.80 | 23.00 | 30.0M |
| 2024-06-19 | 24.20 | 24.38 | 23.78 | 23.81 | 28.4M |
| 2024-06-18 | 24.25 | 24.54 | 23.43 | 24.20 | 57.4M |
| 2024-06-17 | 27.31 | 27.31 | 24.66 | 24.66 | 49.0M |
| 2024-06-14 | 28.30 | 28.48 | 27.15 | 27.40 | 38.1M |
| 2024-06-13 | 28.50 | 29.14 | 28.46 | 28.53 | 17.6M |
| 2024-06-12 | 28.24 | 28.96 | 28.18 | 28.40 | 13.8M |
| 2024-06-11 | 28.00 | 28.54 | 27.90 | 28.39 | 14.7M |
| 2024-06-07 | 29.70 | 29.77 | 27.70 | 28.40 | 29.8M |
| 2024-06-06 | 29.39 | 29.94 | 29.10 | 29.72 | 19.5M |
| 2024-06-05 | 29.41 | 29.83 | 29.20 | 29.25 | 12.1M |
| 2024-06-04 | 29.40 | 29.66 | 28.92 | 29.65 | 13.3M |
| 2024-06-03 | 29.16 | 29.89 | 28.80 | 29.59 | 17.8M |
| 2024-05-31 | 28.75 | 29.81 | 28.64 | 29.15 | 15.0M |
| 2024-05-30 | 28.66 | 28.95 | 28.25 | 28.75 | 8.4M |
| 2024-05-29 | 28.81 | 29.10 | 28.52 | 28.82 | 9.6M |
| 2024-05-28 | 29.52 | 29.77 | 28.80 | 28.87 | 14.0M |
| 2024-05-27 | 29.20 | 29.97 | 29.17 | 29.63 | 16.8M |
| 2024-05-24 | 29.99 | 30.45 | 29.20 | 29.28 | 17.4M |
| 2024-05-23 | 30.68 | 31.20 | 30.01 | 30.05 | 21.1M |
| 2024-05-22 | 30.31 | 30.56 | 29.96 | 30.30 | 14.3M |
| 2024-05-21 | 30.75 | 31.37 | 30.25 | 30.32 | 20.0M |
| 2024-05-20 | 30.00 | 30.98 | 29.66 | 30.80 | 33.0M |
| 2024-05-17 | 29.55 | 30.56 | 29.18 | 30.40 | 42.6M |
| 2024-05-16 | 29.21 | 29.65 | 28.72 | 29.00 | 23.7M |
| 2024-05-15 | 28.70 | 29.05 | 28.45 | 28.83 | 14.3M |
| 2024-05-14 | 28.28 | 29.02 | 28.27 | 28.92 | 19.9M |
| 2024-05-13 | 28.15 | 28.33 | 27.67 | 28.14 | 15.2M |
| 2024-05-10 | 29.20 | 29.20 | 28.27 | 28.46 | 16.3M |
| 2024-05-09 | 29.00 | 29.36 | 28.77 | 29.20 | 18.7M |
| 2024-05-08 | 29.69 | 29.80 | 29.00 | 29.15 | 15.8M |
| 2024-05-07 | 30.75 | 30.98 | 29.77 | 29.99 | 23.3M |
| 2024-05-06 | 31.19 | 31.72 | 30.51 | 30.70 | 24.1M |
| 2024-04-30 | 31.10 | 31.38 | 30.50 | 30.84 | 20.7M |
| 2024-04-29 | 30.82 | 31.75 | 30.69 | 31.10 | 35.5M |
| 2024-04-26 | 28.63 | 30.38 | 28.63 | 30.15 | 37.1M |
| 2024-04-25 | 28.49 | 28.67 | 28.08 | 28.21 | 14.1M |
| 2024-04-24 | 27.20 | 28.85 | 26.91 | 28.70 | 30.2M |
| 2024-04-23 | 27.22 | 27.67 | 26.71 | 26.96 | 11.1M |
| 2024-04-22 | 26.59 | 27.20 | 25.69 | 26.91 | 16.3M |
| 2024-04-19 | 27.63 | 27.95 | 27.10 | 27.38 | 15.4M |
| 2024-04-18 | 27.70 | 28.45 | 27.21 | 27.78 | 23.8M |
| 2024-04-17 | 27.15 | 28.05 | 27.11 | 28.05 | 26.5M |
| 2024-04-16 | 27.65 | 27.76 | 26.58 | 26.75 | 19.7M |
| 2024-04-15 | 28.32 | 28.58 | 27.20 | 27.75 | 24.4M |
| 2024-04-12 | 28.10 | 28.94 | 28.00 | 28.31 | 24.0M |
| 2024-04-11 | 27.30 | 28.37 | 27.22 | 27.81 | 21.4M |
| 2024-04-10 | 28.04 | 28.17 | 27.22 | 27.48 | 14.0M |
| 2024-04-09 | 28.50 | 28.72 | 27.89 | 28.17 | 15.7M |
| 2024-04-08 | 28.28 | 29.22 | 28.13 | 28.50 | 21.1M |
| 2024-04-03 | 28.99 | 28.99 | 27.88 | 28.38 | 23.0M |
| 2024-04-02 | 29.91 | 29.92 | 28.85 | 29.05 | 22.4M |
| 2024-04-01 | 29.62 | 30.26 | 29.51 | 30.00 | 26.5M |
| 2024-03-29 | 30.51 | 30.51 | 28.66 | 29.52 | 47.1M |
| 2024-03-28 | 29.99 | 31.44 | 29.81 | 31.09 | 26.7M |
| 2024-03-27 | 31.13 | 31.39 | 29.97 | 29.99 | 23.3M |
| 2024-03-26 | 32.29 | 33.07 | 31.08 | 31.50 | 42.0M |
| 2024-03-25 | 32.57 | 33.73 | 32.26 | 32.30 | 43.1M |
| 2024-03-22 | 32.02 | 32.61 | 31.62 | 32.27 | 25.2M |
| 2024-03-21 | 32.81 | 33.12 | 31.99 | 32.14 | 25.0M |
| 2024-03-20 | 32.53 | 33.36 | 32.35 | 32.66 | 25.4M |
| 2024-03-19 | 32.50 | 33.31 | 32.31 | 32.56 | 24.2M |
| 2024-03-18 | 32.25 | 33.21 | 31.97 | 32.82 | 33.6M |
| 2024-03-15 | 32.05 | 32.33 | 31.31 | 32.32 | 21.6M |
| 2024-03-14 | 32.00 | 32.45 | 31.43 | 31.99 | 25.2M |
| 2024-03-13 | 32.59 | 32.99 | 32.11 | 32.36 | 32.7M |
| 2024-03-12 | 33.50 | 33.60 | 32.01 | 32.29 | 44.2M |
| 2024-03-11 | 31.58 | 34.10 | 31.28 | 33.90 | 41.7M |
| 2024-03-08 | 31.50 | 32.28 | 30.86 | 32.07 | 31.6M |
| 2024-03-07 | 32.55 | 33.20 | 31.02 | 31.13 | 44.8M |
| 2024-03-06 | 32.72 | 33.21 | 32.28 | 32.73 | 31.9M |
| 2024-03-05 | 33.20 | 34.28 | 32.68 | 32.93 | 45.3M |
| 2024-03-04 | 32.58 | 34.80 | 32.03 | 33.98 | 60.7M |
| 2024-03-01 | 30.84 | 32.39 | 30.65 | 31.90 | 40.7M |
| 2024-02-29 | 29.35 | 30.92 | 29.35 | 30.60 | 33.0M |
| 2024-02-28 | 31.47 | 32.08 | 29.28 | 29.35 | 46.1M |
| 2024-02-27 | 29.32 | 31.95 | 29.20 | 31.50 | 40.2M |
| 2024-02-26 | 28.97 | 30.80 | 28.20 | 29.80 | 39.9M |
| 2024-02-23 | 28.45 | 29.20 | 28.22 | 28.65 | 30.2M |
| 2024-02-22 | 27.09 | 28.19 | 27.09 | 27.60 | 32.3M |
| 2024-02-21 | 25.95 | 27.07 | 25.61 | 26.21 | 21.5M |
| 2024-02-20 | 26.33 | 26.45 | 25.85 | 26.29 | 18.4M |
| 2024-02-19 | 26.56 | 26.81 | 25.46 | 26.79 | 33.3M |
| 2024-02-08 | 23.85 | 25.00 | 23.50 | 24.81 | 24.6M |
| 2024-02-07 | 22.40 | 23.94 | 22.33 | 23.42 | 28.9M |
| 2024-02-06 | 20.25 | 22.59 | 20.15 | 22.33 | 27.7M |
| 2024-02-05 | 22.19 | 22.32 | 20.27 | 20.63 | 24.9M |
| 2024-02-02 | 23.69 | 24.11 | 21.75 | 22.52 | 23.0M |
| 2024-02-01 | 22.77 | 24.58 | 22.71 | 23.80 | 25.9M |
| 2024-01-31 | 24.29 | 24.35 | 22.86 | 22.93 | 22.0M |
| 2024-01-30 | 25.00 | 25.54 | 24.36 | 24.40 | 12.5M |
| 2024-01-29 | 26.30 | 27.00 | 25.30 | 25.42 | 19.5M |
| 2024-01-26 | 26.47 | 26.55 | 25.78 | 25.87 | 17.2M |
| 2024-01-25 | 25.49 | 26.85 | 24.83 | 26.66 | 22.7M |
| 2024-01-24 | 25.68 | 25.88 | 24.58 | 25.49 | 17.5M |
| 2024-01-23 | 24.76 | 25.94 | 24.70 | 25.64 | 17.9M |
| 2024-01-22 | 26.88 | 27.10 | 24.65 | 24.91 | 20.5M |
| 2024-01-19 | 26.35 | 27.15 | 26.09 | 26.53 | 19.6M |
| 2024-01-18 | 25.63 | 26.38 | 25.37 | 26.35 | 20.2M |
| 2024-01-17 | 26.49 | 26.84 | 25.96 | 26.00 | 10.3M |
| 2024-01-16 | 26.86 | 26.91 | 26.07 | 26.65 | 14.7M |
| 2024-01-15 | 27.01 | 27.35 | 26.68 | 26.91 | 9.6M |
| 2024-01-12 | 27.73 | 27.86 | 27.21 | 27.23 | 14.2M |
| 2024-01-11 | 26.64 | 28.07 | 26.61 | 27.87 | 22.9M |
| 2024-01-10 | 26.91 | 27.20 | 26.25 | 26.69 | 13.4M |
| 2024-01-09 | 27.28 | 27.60 | 26.90 | 27.10 | 13.3M |
| 2024-01-08 | 27.60 | 28.28 | 27.17 | 27.17 | 13.3M |
| 2024-01-05 | 28.66 | 28.69 | 27.71 | 27.83 | 17.7M |
| 2024-01-04 | 28.61 | 29.18 | 28.35 | 28.90 | 13.5M |
| 2024-01-03 | 29.06 | 29.23 | 28.13 | 28.60 | 18.5M |
| 2024-01-02 | 29.82 | 29.82 | 29.14 | 29.25 | 14.2M |