97.63
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 49.90 | 51.50 | 46.60 | 46.86 | 15.9M |
| 2024-12-30 | 55.36 | 55.76 | 50.81 | 51.40 | 18.0M |
| 2024-12-27 | 56.50 | 56.78 | 54.08 | 54.67 | 19.0M |
| 2024-12-26 | 52.51 | 60.38 | 51.30 | 57.30 | 31.5M |
| 2024-12-25 | 51.24 | 51.24 | 47.77 | 51.24 | 21.8M |
| 2024-12-24 | 40.98 | 42.92 | 39.51 | 42.70 | 13.8M |
| 2024-12-23 | 41.01 | 42.50 | 40.15 | 40.25 | 10.0M |
| 2024-12-20 | 40.45 | 42.29 | 39.50 | 40.74 | 12.8M |
| 2024-12-19 | 37.03 | 39.12 | 37.01 | 38.88 | 5.7M |
| 2024-12-18 | 37.49 | 38.04 | 36.45 | 37.58 | 3.3M |
| 2024-12-17 | 40.00 | 40.01 | 37.30 | 37.45 | 6.8M |
| 2024-12-16 | 39.19 | 40.56 | 38.11 | 40.13 | 9.0M |
| 2024-12-13 | 38.28 | 39.33 | 38.04 | 38.49 | 5.0M |
| 2024-12-12 | 38.63 | 40.20 | 37.93 | 38.40 | 6.3M |
| 2024-12-11 | 36.78 | 37.77 | 36.63 | 37.51 | 3.5M |
| 2024-12-10 | 37.98 | 37.99 | 36.70 | 36.77 | 2.7M |
| 2024-12-09 | 37.01 | 37.06 | 36.36 | 36.63 | 2.1M |
| 2024-12-06 | 37.38 | 37.55 | 36.69 | 37.00 | 2.6M |
| 2024-12-05 | 37.11 | 37.76 | 36.84 | 37.40 | 2.0M |
| 2024-12-04 | 37.51 | 38.26 | 36.78 | 37.02 | 2.7M |
| 2024-12-03 | 37.79 | 38.06 | 36.89 | 37.37 | 3.1M |
| 2024-12-02 | 36.80 | 38.50 | 36.66 | 38.09 | 4.6M |
| 2024-11-29 | 35.94 | 37.15 | 35.71 | 36.78 | 2.6M |
| 2024-11-28 | 36.68 | 36.85 | 35.80 | 35.91 | 2.0M |
| 2024-11-27 | 35.74 | 36.66 | 34.75 | 36.66 | 2.5M |
| 2024-11-26 | 35.80 | 36.82 | 35.70 | 35.80 | 2.3M |
| 2024-11-25 | 36.28 | 36.69 | 35.59 | 36.57 | 2.8M |
| 2024-11-22 | 38.37 | 38.37 | 36.41 | 36.50 | 3.6M |
| 2024-11-21 | 38.55 | 38.84 | 37.80 | 38.39 | 3.4M |
| 2024-11-20 | 38.29 | 39.80 | 38.29 | 39.00 | 3.9M |
| 2024-11-19 | 36.76 | 38.33 | 36.71 | 38.29 | 3.2M |
| 2024-11-18 | 38.33 | 38.64 | 36.35 | 36.76 | 5.0M |
| 2024-11-15 | 40.66 | 41.18 | 38.19 | 38.46 | 6.7M |
| 2024-11-14 | 42.85 | 43.45 | 40.50 | 40.91 | 5.5M |
| 2024-11-13 | 42.22 | 43.57 | 41.72 | 43.19 | 5.1M |
| 2024-11-12 | 42.90 | 43.95 | 42.10 | 42.37 | 6.5M |
| 2024-11-11 | 41.50 | 43.05 | 41.03 | 43.04 | 7.2M |
| 2024-11-08 | 41.11 | 42.46 | 40.21 | 41.83 | 8.5M |
| 2024-11-07 | 40.88 | 42.04 | 40.66 | 41.72 | 3.6M |
| 2024-11-06 | 41.50 | 42.35 | 40.91 | 41.10 | 5.2M |
| 2024-11-05 | 41.10 | 42.18 | 40.51 | 41.60 | 6.1M |
| 2024-11-04 | 40.91 | 41.98 | 40.50 | 41.08 | 4.8M |
| 2024-11-01 | 42.88 | 42.99 | 40.60 | 40.80 | 5.6M |
| 2024-10-31 | 43.70 | 44.50 | 42.89 | 43.13 | 4.5M |
| 2024-10-30 | 43.52 | 44.70 | 43.40 | 44.33 | 3.4M |
| 2024-10-29 | 46.26 | 46.96 | 43.30 | 43.73 | 7.8M |
| 2024-10-28 | 43.99 | 46.02 | 42.61 | 46.02 | 8.4M |
| 2024-10-25 | 43.30 | 44.15 | 43.01 | 43.64 | 5.4M |
| 2024-10-24 | 43.56 | 44.63 | 42.51 | 43.58 | 5.4M |
| 2024-10-23 | 43.89 | 45.00 | 43.00 | 43.55 | 8.3M |
| 2024-10-22 | 46.00 | 46.09 | 43.51 | 44.59 | 13.9M |
| 2024-10-21 | 45.00 | 48.60 | 45.00 | 48.20 | 13.5M |
| 2024-10-18 | 41.23 | 44.90 | 41.23 | 43.93 | 10.6M |
| 2024-10-17 | 40.47 | 42.69 | 40.17 | 41.11 | 6.2M |
| 2024-10-16 | 40.00 | 41.50 | 39.67 | 40.20 | 4.9M |
| 2024-10-15 | 41.50 | 43.38 | 40.61 | 40.95 | 8.2M |
| 2024-10-14 | 39.14 | 41.99 | 38.50 | 41.81 | 8.3M |
| 2024-10-11 | 40.53 | 40.91 | 37.25 | 38.32 | 6.3M |
| 2024-10-10 | 41.18 | 42.50 | 40.20 | 40.50 | 7.6M |
| 2024-10-09 | 44.64 | 46.28 | 39.97 | 40.00 | 12.7M |
| 2024-10-08 | 48.89 | 48.89 | 42.88 | 46.99 | 12.2M |
| 2024-09-30 | 38.00 | 41.00 | 36.30 | 40.75 | 9.3M |
| 2024-09-27 | 34.40 | 35.53 | 34.00 | 35.50 | 2.5M |
| 2024-09-26 | 32.82 | 33.75 | 32.45 | 33.73 | 3.2M |
| 2024-09-25 | 33.30 | 34.43 | 32.95 | 33.02 | 3.8M |
| 2024-09-24 | 32.27 | 33.14 | 31.48 | 32.79 | 3.0M |
| 2024-09-23 | 32.58 | 32.76 | 31.77 | 31.79 | 2.0M |
| 2024-09-20 | 32.26 | 32.73 | 32.10 | 32.38 | 1.3M |
| 2024-09-19 | 32.76 | 32.84 | 31.93 | 32.25 | 2.2M |
| 2024-09-18 | 32.93 | 33.06 | 31.30 | 32.41 | 2.4M |
| 2024-09-13 | 33.86 | 34.26 | 32.68 | 32.70 | 2.8M |
| 2024-09-12 | 35.33 | 36.00 | 33.86 | 33.86 | 2.1M |
| 2024-09-11 | 34.35 | 34.86 | 34.22 | 34.42 | 1.6M |
| 2024-09-10 | 34.79 | 34.84 | 33.60 | 34.45 | 2.1M |
| 2024-09-09 | 33.50 | 34.84 | 33.50 | 34.65 | 2.1M |
| 2024-09-06 | 35.61 | 35.98 | 33.59 | 33.99 | 3.7M |
| 2024-09-05 | 35.44 | 36.35 | 35.31 | 35.58 | 2.7M |
| 2024-09-04 | 35.35 | 35.93 | 34.61 | 35.32 | 4.2M |
| 2024-09-03 | 36.72 | 37.08 | 36.06 | 36.32 | 3.3M |
| 2024-09-02 | 38.51 | 38.55 | 36.80 | 36.90 | 4.5M |
| 2024-08-30 | 37.49 | 39.68 | 37.44 | 38.82 | 4.6M |
| 2024-08-29 | 36.56 | 37.99 | 35.58 | 37.69 | 3.2M |
| 2024-08-28 | 36.79 | 38.00 | 36.69 | 37.09 | 2.1M |
| 2024-08-27 | 38.68 | 38.78 | 37.01 | 37.13 | 2.9M |
| 2024-08-26 | 37.60 | 39.05 | 37.60 | 38.60 | 3.1M |
| 2024-08-23 | 37.93 | 38.38 | 37.03 | 37.94 | 3.0M |
| 2024-08-22 | 37.52 | 38.94 | 37.10 | 37.83 | 5.2M |
| 2024-08-21 | 36.70 | 38.30 | 36.13 | 37.56 | 6.7M |
| 2024-08-20 | 35.53 | 36.36 | 35.50 | 35.87 | 2.5M |
| 2024-08-19 | 36.28 | 36.28 | 35.56 | 35.89 | 2.3M |
| 2024-08-16 | 36.14 | 37.48 | 36.14 | 36.43 | 3.4M |
| 2024-08-15 | 35.16 | 36.25 | 35.00 | 35.81 | 1.8M |
| 2024-08-14 | 36.00 | 36.28 | 35.49 | 35.55 | 1.9M |
| 2024-08-13 | 35.20 | 35.91 | 35.04 | 35.55 | 1.7M |
| 2024-08-12 | 35.40 | 35.97 | 34.71 | 35.00 | 2.4M |
| 2024-08-09 | 35.41 | 36.07 | 35.10 | 35.31 | 1.8M |
| 2024-08-08 | 35.20 | 35.69 | 34.83 | 35.09 | 2.3M |
| 2024-08-07 | 36.09 | 36.68 | 35.56 | 36.01 | 3.4M |
| 2024-08-06 | 36.33 | 36.33 | 35.15 | 35.70 | 3.0M |
| 2024-08-05 | 36.99 | 36.99 | 34.60 | 34.80 | 8.6M |
| 2024-08-02 | 39.47 | 41.22 | 38.40 | 38.52 | 6.3M |
| 2024-08-01 | 41.50 | 41.83 | 40.22 | 40.30 | 6.8M |
| 2024-07-31 | 37.60 | 40.79 | 37.56 | 39.87 | 7.2M |
| 2024-07-30 | 38.86 | 39.98 | 37.60 | 38.41 | 4.7M |
| 2024-07-29 | 38.20 | 39.92 | 38.16 | 39.07 | 4.7M |
| 2024-07-26 | 37.70 | 39.28 | 37.22 | 38.43 | 4.4M |
| 2024-07-25 | 36.68 | 37.73 | 36.20 | 37.33 | 6.1M |
| 2024-07-24 | 37.60 | 40.48 | 37.09 | 39.36 | 9.9M |
| 2024-07-23 | 38.50 | 39.84 | 37.60 | 37.60 | 6.5M |
| 2024-07-22 | 36.30 | 37.49 | 35.70 | 37.05 | 3.1M |
| 2024-07-19 | 36.80 | 37.39 | 36.15 | 36.55 | 2.8M |
| 2024-07-18 | 36.47 | 37.19 | 35.28 | 36.71 | 5.6M |
| 2024-07-17 | 39.75 | 40.56 | 37.73 | 37.89 | 5.0M |
| 2024-07-16 | 39.81 | 41.00 | 39.14 | 40.20 | 4.5M |
| 2024-07-15 | 40.06 | 40.80 | 39.59 | 40.11 | 4.0M |
| 2024-07-12 | 40.99 | 41.41 | 40.06 | 40.48 | 7.1M |
| 2024-07-11 | 42.61 | 43.98 | 41.79 | 42.70 | 9.2M |
| 2024-07-10 | 40.12 | 42.95 | 40.12 | 41.57 | 8.0M |
| 2024-07-09 | 38.13 | 41.59 | 38.13 | 40.81 | 9.5M |
| 2024-07-08 | 38.27 | 39.00 | 37.76 | 38.05 | 3.7M |
| 2024-07-05 | 37.93 | 39.50 | 36.77 | 38.93 | 6.1M |
| 2024-07-04 | 36.79 | 38.64 | 35.89 | 38.39 | 8.1M |
| 2024-07-03 | 37.21 | 37.66 | 35.99 | 36.23 | 5.9M |
| 2024-07-02 | 39.85 | 40.30 | 37.90 | 38.10 | 4.8M |
| 2024-07-01 | 38.80 | 40.42 | 38.55 | 39.91 | 4.2M |
| 2024-06-28 | 37.87 | 40.80 | 37.71 | 39.29 | 6.8M |
| 2024-06-27 | 39.02 | 39.31 | 37.60 | 37.63 | 4.4M |
| 2024-06-26 | 38.99 | 39.68 | 37.89 | 39.50 | 4.9M |
| 2024-06-25 | 39.07 | 39.39 | 37.38 | 37.86 | 5.9M |
| 2024-06-24 | 42.54 | 42.67 | 39.50 | 39.61 | 7.5M |
| 2024-06-21 | 43.00 | 44.60 | 42.01 | 42.60 | 6.5M |
| 2024-06-20 | 42.20 | 44.26 | 42.10 | 43.10 | 6.0M |
| 2024-06-19 | 44.66 | 44.66 | 42.30 | 42.60 | 6.7M |
| 2024-06-18 | 44.50 | 46.50 | 43.80 | 44.13 | 8.8M |
| 2024-06-17 | 46.50 | 46.58 | 42.70 | 45.25 | 10.0M |
| 2024-06-14 | 44.81 | 46.83 | 43.80 | 46.68 | 8.8M |
| 2024-06-13 | 44.05 | 45.86 | 43.30 | 44.85 | 9.9M |
| 2024-06-12 | 43.62 | 45.72 | 43.08 | 44.10 | 10.3M |
| 2024-06-11 | 41.54 | 43.96 | 40.85 | 43.78 | 8.2M |
| 2024-06-07 | 42.00 | 43.42 | 39.50 | 42.38 | 11.2M |
| 2024-06-06 | 41.95 | 42.08 | 39.00 | 39.40 | 9.9M |
| 2024-06-05 | 43.50 | 44.20 | 39.98 | 40.51 | 9.3M |
| 2024-06-04 | 43.05 | 44.29 | 42.11 | 43.79 | 6.6M |
| 2024-06-03 | 41.26 | 44.88 | 41.26 | 44.22 | 10.1M |
| 2024-05-31 | 41.19 | 43.30 | 40.40 | 41.52 | 6.4M |
| 2024-05-30 | 39.51 | 42.50 | 39.05 | 41.36 | 7.3M |
| 2024-05-29 | 43.00 | 43.74 | 38.75 | 40.28 | 10.0M |
| 2024-05-28 | 42.38 | 43.65 | 41.30 | 42.71 | 8.1M |
| 2024-05-27 | 43.40 | 44.15 | 40.94 | 42.38 | 10.5M |
| 2024-05-24 | 64.00 | 71.90 | 60.10 | 60.31 | 13.4M |
| 2024-05-23 | 62.52 | 68.00 | 58.90 | 64.54 | 12.0M |
| 2024-05-22 | 57.80 | 61.00 | 56.36 | 60.50 | 10.3M |
| 2024-05-21 | 57.00 | 61.30 | 54.60 | 56.20 | 10.2M |
| 2024-05-20 | 51.69 | 53.40 | 50.31 | 53.09 | 4.9M |
| 2024-05-17 | 50.99 | 54.50 | 50.20 | 51.87 | 6.4M |
| 2024-05-16 | 49.98 | 52.29 | 49.47 | 51.58 | 7.5M |
| 2024-05-15 | 48.00 | 48.85 | 47.13 | 47.74 | 2.8M |
| 2024-05-14 | 48.33 | 50.48 | 46.80 | 48.59 | 5.0M |
| 2024-05-13 | 48.45 | 49.75 | 47.50 | 48.62 | 5.0M |
| 2024-05-10 | 50.40 | 50.45 | 47.60 | 48.24 | 5.6M |
| 2024-05-09 | 52.45 | 53.00 | 49.61 | 50.38 | 6.4M |
| 2024-05-08 | 55.00 | 55.00 | 52.25 | 52.66 | 4.6M |
| 2024-05-07 | 59.00 | 60.97 | 55.75 | 56.22 | 5.4M |
| 2024-05-06 | 56.55 | 59.90 | 54.96 | 58.57 | 4.7M |
| 2024-04-30 | 55.77 | 57.00 | 53.12 | 55.00 | 3.8M |
| 2024-04-29 | 55.88 | 55.88 | 53.76 | 54.36 | 5.5M |
| 2024-04-26 | 52.95 | 56.32 | 52.45 | 54.00 | 5.3M |
| 2024-04-25 | 50.00 | 52.30 | 49.80 | 51.57 | 3.4M |
| 2024-04-24 | 47.50 | 51.73 | 47.50 | 51.28 | 4.8M |
| 2024-04-23 | 47.30 | 48.10 | 46.08 | 47.58 | 2.6M |
| 2024-04-22 | 43.61 | 47.30 | 43.52 | 46.45 | 3.3M |
| 2024-04-19 | 50.50 | 50.50 | 46.43 | 47.22 | 6.0M |
| 2024-04-18 | 50.80 | 53.64 | 49.08 | 51.49 | 5.8M |
| 2024-04-17 | 48.96 | 54.86 | 48.96 | 53.55 | 6.7M |
| 2024-04-16 | 51.46 | 52.39 | 47.12 | 50.04 | 4.5M |
| 2024-04-15 | 54.84 | 54.99 | 51.11 | 51.77 | 6.3M |
| 2024-04-12 | 50.08 | 59.00 | 50.08 | 56.11 | 9.4M |
| 2024-04-11 | 47.34 | 50.99 | 47.30 | 49.80 | 5.0M |
| 2024-04-10 | 49.00 | 49.60 | 46.70 | 47.92 | 3.9M |
| 2024-04-09 | 49.00 | 50.60 | 47.66 | 49.66 | 4.4M |
| 2024-04-08 | 49.36 | 50.57 | 48.10 | 48.58 | 4.4M |
| 2024-04-03 | 50.80 | 51.97 | 47.66 | 50.22 | 6.2M |
| 2024-04-02 | 53.99 | 54.69 | 50.70 | 51.46 | 5.9M |
| 2024-04-01 | 53.70 | 54.70 | 52.50 | 53.83 | 6.8M |
| 2024-03-29 | 56.50 | 56.87 | 53.28 | 53.50 | 8.1M |
| 2024-03-28 | 51.51 | 58.09 | 50.40 | 57.16 | 13.7M |
| 2024-03-27 | 56.94 | 57.40 | 51.30 | 51.47 | 12.0M |
| 2024-03-26 | 64.59 | 67.89 | 58.88 | 59.11 | 12.2M |
| 2024-03-25 | 71.70 | 72.00 | 63.55 | 64.66 | 15.7M |
| 2024-03-22 | 62.40 | 71.98 | 60.03 | 71.98 | 15.0M |
| 2024-03-21 | 55.78 | 63.25 | 53.30 | 59.98 | 12.6M |
| 2024-03-20 | 60.00 | 63.76 | 56.70 | 57.40 | 15.0M |
| 2024-03-19 | 52.00 | 57.96 | 49.50 | 57.96 | 11.1M |
| 2024-03-18 | 44.25 | 48.83 | 44.25 | 48.30 | 6.6M |
| 2024-03-15 | 41.16 | 43.95 | 39.81 | 43.52 | 5.9M |
| 2024-03-14 | 41.40 | 43.96 | 40.82 | 41.67 | 5.9M |
| 2024-03-13 | 39.53 | 42.79 | 39.03 | 42.33 | 6.6M |
| 2024-03-12 | 40.60 | 41.20 | 38.82 | 39.28 | 4.5M |
| 2024-03-11 | 39.32 | 40.46 | 38.28 | 40.38 | 3.5M |
| 2024-03-08 | 38.26 | 40.23 | 37.70 | 39.40 | 3.4M |
| 2024-03-07 | 39.98 | 40.18 | 37.69 | 37.77 | 3.0M |
| 2024-03-06 | 39.00 | 40.42 | 38.73 | 39.30 | 3.7M |
| 2024-03-05 | 41.29 | 42.88 | 39.53 | 40.42 | 3.3M |
| 2024-03-04 | 42.80 | 43.83 | 39.10 | 41.05 | 6.1M |
| 2024-03-01 | 42.35 | 44.44 | 41.35 | 42.77 | 3.7M |
| 2024-02-29 | 39.66 | 42.39 | 39.66 | 42.13 | 3.5M |
| 2024-02-28 | 46.00 | 46.00 | 39.15 | 39.60 | 4.5M |
| 2024-02-27 | 40.55 | 44.80 | 40.12 | 44.32 | 4.0M |
| 2024-02-26 | 40.14 | 44.00 | 40.00 | 41.23 | 3.1M |
| 2024-02-23 | 39.78 | 41.50 | 39.30 | 40.67 | 3.1M |
| 2024-02-22 | 38.82 | 40.14 | 38.12 | 39.08 | 2.9M |
| 2024-02-21 | 40.40 | 40.40 | 37.33 | 38.12 | 2.8M |
| 2024-02-20 | 40.97 | 40.97 | 39.05 | 39.52 | 3.1M |
| 2024-02-19 | 36.83 | 41.82 | 36.79 | 41.00 | 5.1M |
| 2024-02-08 | 29.95 | 35.04 | 29.03 | 35.04 | 4.5M |
| 2024-02-07 | 31.97 | 32.43 | 28.29 | 29.20 | 2.8M |
| 2024-02-06 | 30.85 | 32.80 | 28.01 | 31.25 | 2.4M |
| 2024-02-05 | 32.00 | 32.48 | 27.62 | 30.85 | 3.0M |
| 2024-02-02 | 35.28 | 35.59 | 31.19 | 32.50 | 2.1M |
| 2024-02-01 | 34.49 | 35.89 | 33.06 | 35.00 | 2.1M |
| 2024-01-31 | 36.50 | 37.15 | 34.02 | 34.26 | 2.6M |
| 2024-01-30 | 39.30 | 40.26 | 36.48 | 36.50 | 2.9M |
| 2024-01-29 | 44.32 | 45.27 | 39.09 | 40.26 | 3.7M |
| 2024-01-26 | 47.54 | 47.63 | 45.02 | 45.02 | 2.1M |
| 2024-01-25 | 47.40 | 48.99 | 46.05 | 47.68 | 2.4M |
| 2024-01-24 | 51.19 | 51.19 | 46.48 | 47.42 | 2.4M |
| 2024-01-23 | 48.65 | 51.96 | 48.10 | 50.18 | 2.0M |
| 2024-01-22 | 51.03 | 52.37 | 48.19 | 48.99 | 1.6M |
| 2024-01-19 | 51.92 | 52.82 | 50.66 | 51.18 | 1.8M |
| 2024-01-18 | 48.13 | 52.30 | 47.01 | 51.95 | 2.6M |
| 2024-01-17 | 48.87 | 50.62 | 48.50 | 48.57 | 0.9M |
| 2024-01-16 | 48.89 | 49.88 | 48.15 | 48.90 | 0.7M |
| 2024-01-15 | 50.30 | 50.60 | 49.00 | 49.26 | 0.7M |
| 2024-01-12 | 50.71 | 51.80 | 49.99 | 50.07 | 1.3M |
| 2024-01-11 | 49.41 | 52.50 | 48.31 | 51.38 | 2.2M |
| 2024-01-10 | 48.96 | 50.10 | 47.32 | 48.45 | 1.1M |
| 2024-01-09 | 49.75 | 51.39 | 48.66 | 49.10 | 1.7M |
| 2024-01-08 | 48.33 | 49.89 | 47.60 | 49.34 | 1.4M |
| 2024-01-05 | 50.77 | 50.97 | 47.78 | 49.10 | 2.0M |
| 2024-01-04 | 51.40 | 52.10 | 50.20 | 50.90 | 1.2M |
| 2024-01-03 | 52.67 | 52.72 | 50.90 | 51.40 | 1.8M |
| 2024-01-02 | 55.03 | 55.31 | 52.51 | 52.90 | 2.1M |