68.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 32.80 | 33.00 | 31.15 | 31.20 | 1.7M |
| 2024-12-30 | 33.35 | 33.54 | 31.82 | 32.82 | 1.1M |
| 2024-12-27 | 33.70 | 34.15 | 33.35 | 33.37 | 1.1M |
| 2024-12-26 | 32.50 | 33.75 | 32.42 | 33.70 | 1.2M |
| 2024-12-25 | 33.60 | 33.70 | 32.25 | 32.55 | 1.3M |
| 2024-12-24 | 34.10 | 34.10 | 32.63 | 33.53 | 1.3M |
| 2024-12-23 | 35.07 | 35.47 | 33.00 | 33.17 | 1.8M |
| 2024-12-20 | 34.09 | 35.53 | 33.82 | 35.07 | 2.1M |
| 2024-12-19 | 32.99 | 34.16 | 32.70 | 33.93 | 1.4M |
| 2024-12-18 | 33.02 | 33.77 | 32.22 | 33.21 | 1.2M |
| 2024-12-17 | 34.63 | 34.70 | 32.96 | 32.98 | 1.6M |
| 2024-12-16 | 35.46 | 35.55 | 34.34 | 34.63 | 1.4M |
| 2024-12-13 | 35.60 | 36.15 | 35.27 | 35.44 | 1.5M |
| 2024-12-12 | 35.88 | 36.22 | 35.41 | 36.02 | 1.7M |
| 2024-12-11 | 35.45 | 35.97 | 34.92 | 35.88 | 2.0M |
| 2024-12-10 | 36.01 | 36.25 | 35.10 | 35.18 | 2.3M |
| 2024-12-09 | 35.37 | 35.37 | 34.28 | 34.95 | 1.7M |
| 2024-12-06 | 35.72 | 36.05 | 34.60 | 35.35 | 2.0M |
| 2024-12-05 | 35.43 | 36.15 | 35.42 | 35.69 | 2.0M |
| 2024-12-04 | 36.35 | 36.88 | 35.56 | 35.86 | 3.2M |
| 2024-12-03 | 35.47 | 36.35 | 35.23 | 35.60 | 2.4M |
| 2024-12-02 | 34.22 | 35.50 | 34.22 | 35.47 | 2.6M |
| 2024-11-29 | 33.93 | 34.75 | 33.40 | 34.49 | 2.4M |
| 2024-11-28 | 33.77 | 34.86 | 33.50 | 33.90 | 2.2M |
| 2024-11-27 | 33.05 | 33.88 | 32.27 | 33.87 | 1.8M |
| 2024-11-26 | 34.50 | 34.64 | 33.15 | 33.31 | 1.7M |
| 2024-11-25 | 34.60 | 34.87 | 33.57 | 34.38 | 1.9M |
| 2024-11-22 | 36.40 | 36.45 | 34.27 | 34.27 | 3.0M |
| 2024-11-21 | 35.80 | 36.80 | 35.34 | 36.76 | 2.8M |
| 2024-11-20 | 35.80 | 36.36 | 35.45 | 36.04 | 2.2M |
| 2024-11-19 | 34.41 | 35.82 | 34.24 | 35.82 | 2.3M |
| 2024-11-18 | 36.30 | 36.31 | 33.81 | 34.10 | 2.7M |
| 2024-11-15 | 37.12 | 38.16 | 36.26 | 36.30 | 2.2M |
| 2024-11-14 | 39.12 | 39.56 | 37.37 | 37.37 | 2.8M |
| 2024-11-13 | 39.30 | 40.48 | 38.03 | 39.55 | 4.0M |
| 2024-11-12 | 41.60 | 43.55 | 39.01 | 40.49 | 9.2M |
| 2024-11-11 | 38.40 | 40.38 | 38.26 | 39.99 | 6.4M |
| 2024-11-08 | 37.71 | 39.86 | 37.71 | 38.66 | 5.4M |
| 2024-11-07 | 37.51 | 37.90 | 36.82 | 37.59 | 4.5M |
| 2024-11-06 | 38.94 | 40.26 | 37.96 | 38.18 | 6.8M |
| 2024-11-05 | 36.99 | 39.39 | 36.99 | 38.93 | 8.2M |
| 2024-11-04 | 34.78 | 36.27 | 34.42 | 36.02 | 4.1M |
| 2024-11-01 | 37.90 | 38.40 | 34.39 | 35.02 | 7.6M |
| 2024-10-31 | 39.00 | 41.66 | 38.00 | 39.26 | 13.7M |
| 2024-10-30 | 33.02 | 39.08 | 33.02 | 36.74 | 8.5M |
| 2024-10-29 | 34.01 | 34.20 | 32.88 | 32.88 | 2.5M |
| 2024-10-28 | 33.89 | 33.98 | 33.28 | 33.86 | 2.7M |
| 2024-10-25 | 34.00 | 34.55 | 33.58 | 34.03 | 3.5M |
| 2024-10-24 | 34.46 | 34.90 | 33.64 | 34.21 | 2.7M |
| 2024-10-23 | 36.00 | 36.02 | 34.20 | 34.46 | 6.4M |
| 2024-10-22 | 35.64 | 37.16 | 35.00 | 36.21 | 7.1M |
| 2024-10-21 | 36.00 | 36.99 | 34.70 | 35.55 | 8.1M |
| 2024-10-18 | 35.22 | 37.36 | 34.31 | 35.50 | 8.3M |
| 2024-10-17 | 33.41 | 36.33 | 33.15 | 35.04 | 9.5M |
| 2024-10-16 | 34.58 | 37.00 | 33.50 | 33.58 | 11.6M |
| 2024-10-15 | 30.88 | 33.13 | 30.45 | 32.22 | 6.4M |
| 2024-10-14 | 30.78 | 31.19 | 29.32 | 30.96 | 2.4M |
| 2024-10-11 | 31.28 | 31.60 | 29.38 | 29.82 | 2.8M |
| 2024-10-10 | 31.99 | 32.87 | 31.10 | 31.28 | 2.9M |
| 2024-10-09 | 34.00 | 34.99 | 31.03 | 31.03 | 4.5M |
| 2024-10-08 | 37.34 | 37.40 | 32.09 | 35.77 | 6.9M |
| 2024-09-30 | 29.25 | 32.47 | 28.68 | 31.91 | 4.9M |
| 2024-09-27 | 26.96 | 28.52 | 26.79 | 28.22 | 2.3M |
| 2024-09-26 | 25.64 | 26.70 | 25.64 | 26.63 | 1.3M |
| 2024-09-25 | 25.82 | 26.51 | 25.65 | 25.75 | 1.4M |
| 2024-09-24 | 24.70 | 25.58 | 24.42 | 25.56 | 1.3M |
| 2024-09-23 | 25.08 | 25.36 | 24.61 | 24.61 | 0.9M |
| 2024-09-20 | 25.44 | 25.48 | 24.98 | 25.14 | 0.6M |
| 2024-09-19 | 25.12 | 25.78 | 25.09 | 25.27 | 0.8M |
| 2024-09-18 | 25.33 | 25.79 | 24.61 | 25.09 | 0.7M |
| 2024-09-13 | 26.16 | 26.18 | 25.29 | 25.30 | 0.8M |
| 2024-09-12 | 26.58 | 26.71 | 26.04 | 26.06 | 0.6M |
| 2024-09-11 | 26.28 | 26.65 | 26.22 | 26.45 | 0.5M |
| 2024-09-10 | 26.18 | 26.50 | 25.70 | 26.46 | 0.9M |
| 2024-09-09 | 25.85 | 26.23 | 25.52 | 26.06 | 0.8M |
| 2024-09-06 | 26.47 | 26.65 | 25.66 | 25.72 | 1.0M |
| 2024-09-05 | 26.72 | 26.91 | 26.01 | 26.52 | 1.1M |
| 2024-09-04 | 27.52 | 27.52 | 23.20 | 26.31 | 2.1M |
| 2024-09-03 | 27.21 | 27.84 | 27.21 | 27.52 | 1.0M |
| 2024-09-02 | 28.10 | 28.30 | 27.39 | 27.44 | 1.1M |
| 2024-08-30 | 27.50 | 28.48 | 27.40 | 27.98 | 1.5M |
| 2024-08-29 | 26.50 | 27.60 | 26.40 | 27.44 | 1.1M |
| 2024-08-28 | 27.06 | 27.44 | 26.64 | 26.70 | 0.9M |
| 2024-08-27 | 27.80 | 28.08 | 27.07 | 27.07 | 1.0M |
| 2024-08-26 | 27.74 | 28.25 | 27.60 | 28.03 | 0.8M |
| 2024-08-23 | 27.68 | 28.19 | 27.00 | 27.74 | 1.2M |
| 2024-08-22 | 28.40 | 28.75 | 27.51 | 27.58 | 1.3M |
| 2024-08-21 | 28.31 | 29.06 | 28.01 | 28.47 | 1.1M |
| 2024-08-20 | 28.60 | 29.18 | 28.14 | 28.35 | 1.1M |
| 2024-08-19 | 30.61 | 30.61 | 28.51 | 28.60 | 2.9M |
| 2024-08-16 | 29.81 | 31.26 | 29.50 | 30.63 | 3.1M |
| 2024-08-15 | 29.11 | 29.74 | 28.91 | 29.50 | 1.1M |
| 2024-08-14 | 29.38 | 29.57 | 28.98 | 29.11 | 0.8M |
| 2024-08-13 | 28.59 | 29.26 | 28.51 | 29.08 | 1.0M |
| 2024-08-12 | 29.17 | 29.35 | 28.18 | 28.41 | 1.5M |
| 2024-08-09 | 29.78 | 30.05 | 29.28 | 29.35 | 1.0M |
| 2024-08-08 | 29.81 | 30.05 | 28.81 | 29.41 | 1.6M |
| 2024-08-07 | 30.19 | 30.68 | 30.00 | 30.05 | 1.5M |
| 2024-08-06 | 30.10 | 30.85 | 29.68 | 30.25 | 1.8M |
| 2024-08-05 | 31.20 | 31.66 | 29.78 | 29.80 | 2.8M |
| 2024-08-02 | 32.57 | 33.00 | 31.76 | 31.76 | 3.9M |
| 2024-08-01 | 33.04 | 34.75 | 32.61 | 33.69 | 6.2M |
| 2024-07-31 | 31.43 | 32.87 | 31.43 | 32.81 | 3.7M |
| 2024-07-30 | 32.23 | 32.32 | 31.57 | 31.77 | 2.5M |
| 2024-07-29 | 31.90 | 32.48 | 31.72 | 32.21 | 3.8M |
| 2024-07-26 | 30.55 | 32.30 | 29.57 | 32.21 | 5.2M |
| 2024-07-25 | 30.51 | 31.37 | 29.83 | 30.68 | 3.1M |
| 2024-07-24 | 31.44 | 33.30 | 30.40 | 30.60 | 4.1M |
| 2024-07-23 | 32.31 | 32.80 | 31.02 | 31.04 | 3.2M |
| 2024-07-22 | 32.36 | 32.65 | 31.87 | 32.05 | 3.3M |
| 2024-07-19 | 30.65 | 32.44 | 30.38 | 32.40 | 5.1M |
| 2024-07-18 | 30.68 | 31.22 | 29.27 | 31.18 | 3.3M |
| 2024-07-17 | 31.52 | 31.73 | 30.63 | 30.70 | 2.8M |
| 2024-07-16 | 31.07 | 32.02 | 30.29 | 32.02 | 3.7M |
| 2024-07-15 | 31.10 | 31.59 | 30.58 | 31.07 | 2.7M |
| 2024-07-12 | 30.66 | 31.67 | 30.28 | 31.28 | 3.4M |
| 2024-07-11 | 30.99 | 31.30 | 30.15 | 31.05 | 3.2M |
| 2024-07-10 | 29.58 | 31.40 | 29.31 | 30.53 | 3.6M |
| 2024-07-09 | 28.00 | 29.96 | 27.72 | 29.94 | 3.4M |
| 2024-07-08 | 28.64 | 29.60 | 27.90 | 28.07 | 1.8M |
| 2024-07-05 | 29.46 | 29.50 | 27.81 | 28.88 | 2.1M |
| 2024-07-04 | 30.68 | 31.37 | 29.38 | 29.48 | 3.6M |
| 2024-07-03 | 30.95 | 33.10 | 29.67 | 31.77 | 5.2M |
| 2024-07-02 | 31.52 | 31.72 | 30.21 | 31.41 | 3.9M |
| 2024-07-01 | 32.11 | 32.11 | 30.05 | 30.83 | 4.5M |
| 2024-06-28 | 30.98 | 33.33 | 30.98 | 32.13 | 6.4M |
| 2024-06-27 | 30.85 | 32.80 | 30.58 | 31.36 | 5.4M |
| 2024-06-26 | 29.14 | 31.50 | 29.11 | 31.15 | 3.8M |
| 2024-06-25 | 28.69 | 30.99 | 28.52 | 29.60 | 3.1M |
| 2024-06-24 | 29.84 | 30.00 | 28.38 | 28.51 | 1.5M |
| 2024-06-21 | 29.96 | 30.42 | 29.19 | 29.85 | 1.4M |
| 2024-06-20 | 30.91 | 31.40 | 30.21 | 30.34 | 2.4M |
| 2024-06-19 | 30.76 | 31.73 | 30.55 | 31.43 | 2.6M |
| 2024-06-18 | 30.75 | 31.38 | 30.45 | 30.99 | 2.3M |
| 2024-06-17 | 29.58 | 31.00 | 29.50 | 30.45 | 2.2M |
| 2024-06-14 | 29.92 | 30.12 | 29.50 | 29.86 | 1.3M |
| 2024-06-13 | 29.88 | 30.74 | 29.80 | 30.35 | 2.6M |
| 2024-06-12 | 29.40 | 30.55 | 29.40 | 30.01 | 3.1M |
| 2024-06-11 | 27.22 | 29.19 | 26.55 | 29.12 | 2.4M |
| 2024-06-07 | 27.20 | 27.98 | 26.88 | 27.50 | 1.6M |
| 2024-06-06 | 28.27 | 29.30 | 26.46 | 26.81 | 2.9M |
| 2024-06-05 | 29.03 | 29.49 | 28.26 | 28.33 | 1.6M |
| 2024-06-04 | 29.95 | 30.28 | 28.40 | 29.04 | 2.7M |
| 2024-06-03 | 30.39 | 31.14 | 29.92 | 30.36 | 2.2M |
| 2024-05-31 | 29.74 | 30.88 | 29.74 | 30.72 | 3.0M |
| 2024-05-30 | 29.45 | 30.22 | 28.68 | 29.80 | 2.5M |
| 2024-05-29 | 29.97 | 30.92 | 29.70 | 30.03 | 3.0M |
| 2024-05-28 | 29.70 | 30.52 | 29.33 | 30.25 | 3.1M |
| 2024-05-27 | 29.71 | 30.10 | 28.60 | 30.00 | 3.2M |
| 2024-05-24 | 30.35 | 31.38 | 29.91 | 30.05 | 4.1M |
| 2024-05-23 | 33.48 | 33.48 | 31.01 | 31.13 | 6.8M |
| 2024-05-22 | 32.38 | 34.43 | 31.02 | 33.83 | 8.9M |
| 2024-05-21 | 30.40 | 32.35 | 30.22 | 31.50 | 6.3M |
| 2024-05-20 | 30.95 | 31.81 | 30.05 | 31.81 | 6.9M |
| 2024-05-17 | 28.16 | 30.76 | 27.70 | 30.49 | 3.8M |
| 2024-05-16 | 27.54 | 28.48 | 27.50 | 28.18 | 1.4M |
| 2024-05-15 | 27.44 | 29.46 | 27.04 | 27.58 | 1.8M |
| 2024-05-14 | 27.89 | 27.98 | 27.10 | 27.44 | 1.0M |
| 2024-05-13 | 28.00 | 28.23 | 27.04 | 27.40 | 1.1M |
| 2024-05-10 | 29.25 | 29.34 | 28.20 | 28.22 | 1.4M |
| 2024-05-09 | 28.93 | 29.51 | 28.93 | 29.34 | 1.1M |
| 2024-05-08 | 29.78 | 29.78 | 28.72 | 28.84 | 1.3M |
| 2024-05-07 | 28.50 | 29.65 | 28.33 | 29.45 | 1.8M |
| 2024-05-06 | 28.32 | 28.76 | 28.16 | 28.50 | 1.4M |
| 2024-04-30 | 28.06 | 28.40 | 27.79 | 28.12 | 1.5M |
| 2024-04-29 | 27.52 | 28.40 | 27.52 | 28.12 | 1.4M |
| 2024-04-26 | 26.80 | 27.75 | 26.60 | 27.40 | 1.5M |
| 2024-04-25 | 27.06 | 27.49 | 26.80 | 26.86 | 1.4M |
| 2024-04-24 | 25.95 | 27.40 | 25.80 | 27.26 | 1.8M |
| 2024-04-23 | 24.72 | 25.94 | 24.72 | 25.74 | 1.6M |
| 2024-04-22 | 24.50 | 25.28 | 23.45 | 24.95 | 1.4M |
| 2024-04-19 | 24.80 | 25.19 | 24.25 | 24.70 | 1.3M |
| 2024-04-18 | 25.78 | 26.05 | 24.70 | 25.12 | 2.1M |
| 2024-04-17 | 22.91 | 25.90 | 22.91 | 25.89 | 2.9M |
| 2024-04-16 | 25.06 | 25.28 | 22.45 | 22.52 | 2.6M |
| 2024-04-15 | 26.78 | 28.25 | 25.06 | 25.54 | 2.2M |
| 2024-04-12 | 28.01 | 28.45 | 27.29 | 27.50 | 1.4M |
| 2024-04-11 | 27.52 | 28.69 | 27.23 | 28.11 | 1.9M |
| 2024-04-10 | 28.96 | 30.28 | 27.69 | 27.96 | 2.3M |
| 2024-04-09 | 28.13 | 28.88 | 28.07 | 28.44 | 1.2M |
| 2024-04-08 | 29.88 | 29.91 | 28.11 | 28.14 | 1.9M |
| 2024-04-03 | 31.10 | 31.19 | 29.52 | 29.88 | 2.1M |
| 2024-04-02 | 31.24 | 31.65 | 30.24 | 31.02 | 3.1M |
| 2024-04-01 | 31.00 | 31.99 | 30.85 | 31.63 | 4.6M |
| 2024-03-29 | 29.39 | 30.56 | 28.91 | 30.51 | 3.6M |
| 2024-03-28 | 28.10 | 29.47 | 27.51 | 28.97 | 2.9M |
| 2024-03-27 | 29.56 | 29.98 | 27.45 | 27.48 | 2.7M |
| 2024-03-26 | 30.07 | 31.10 | 29.00 | 29.59 | 3.0M |
| 2024-03-25 | 32.99 | 33.00 | 30.03 | 30.06 | 4.3M |
| 2024-03-22 | 32.65 | 33.64 | 32.20 | 33.05 | 5.2M |
| 2024-03-21 | 32.40 | 32.96 | 31.67 | 32.77 | 3.3M |
| 2024-03-20 | 31.98 | 32.75 | 31.82 | 32.45 | 2.6M |
| 2024-03-19 | 32.24 | 32.68 | 32.00 | 32.28 | 3.6M |
| 2024-03-18 | 31.50 | 32.46 | 31.50 | 32.29 | 3.4M |
| 2024-03-15 | 30.40 | 31.68 | 30.35 | 31.59 | 3.3M |
| 2024-03-14 | 31.20 | 31.48 | 30.05 | 30.70 | 2.7M |
| 2024-03-13 | 30.86 | 31.60 | 30.70 | 31.30 | 3.0M |
| 2024-03-12 | 31.38 | 31.38 | 30.40 | 30.85 | 3.0M |
| 2024-03-11 | 30.95 | 31.58 | 30.43 | 31.03 | 3.1M |
| 2024-03-08 | 30.40 | 31.71 | 29.90 | 31.52 | 3.5M |
| 2024-03-07 | 32.59 | 32.94 | 30.70 | 30.70 | 4.1M |
| 2024-03-06 | 31.79 | 32.97 | 31.53 | 32.44 | 4.0M |
| 2024-03-05 | 32.23 | 33.27 | 31.60 | 32.16 | 5.0M |
| 2024-03-04 | 33.19 | 34.49 | 31.31 | 32.74 | 7.0M |
| 2024-03-01 | 34.40 | 35.99 | 32.80 | 33.84 | 9.7M |
| 2024-02-29 | 29.90 | 34.59 | 29.11 | 34.59 | 10.1M |
| 2024-02-28 | 30.97 | 33.99 | 28.00 | 32.38 | 12.1M |
| 2024-02-27 | 29.26 | 31.28 | 28.00 | 31.27 | 5.7M |
| 2024-02-26 | 28.50 | 30.35 | 28.01 | 29.42 | 5.7M |
| 2024-02-23 | 26.20 | 28.00 | 26.06 | 27.60 | 3.1M |
| 2024-02-22 | 24.90 | 26.37 | 24.90 | 26.33 | 2.7M |
| 2024-02-21 | 24.12 | 26.18 | 23.81 | 25.01 | 2.7M |
| 2024-02-20 | 23.88 | 24.42 | 23.25 | 24.35 | 2.0M |
| 2024-02-19 | 23.41 | 24.35 | 22.86 | 23.88 | 2.9M |
| 2024-02-08 | 20.00 | 23.18 | 19.33 | 23.16 | 3.3M |
| 2024-02-07 | 20.99 | 21.66 | 19.33 | 19.80 | 2.6M |
| 2024-02-06 | 20.30 | 22.17 | 18.43 | 21.10 | 3.2M |
| 2024-02-05 | 24.82 | 24.86 | 21.00 | 21.10 | 3.0M |
| 2024-02-02 | 27.10 | 27.56 | 23.98 | 25.01 | 2.5M |
| 2024-02-01 | 26.98 | 27.11 | 26.11 | 26.99 | 1.9M |
| 2024-01-31 | 29.40 | 29.79 | 26.57 | 26.98 | 2.5M |
| 2024-01-30 | 30.80 | 31.06 | 29.40 | 29.60 | 1.0M |
| 2024-01-29 | 32.25 | 32.79 | 30.77 | 30.80 | 1.0M |
| 2024-01-26 | 32.83 | 33.31 | 32.21 | 32.23 | 0.9M |
| 2024-01-25 | 31.94 | 33.27 | 31.84 | 33.14 | 1.3M |
| 2024-01-24 | 31.98 | 32.35 | 30.52 | 31.99 | 1.2M |
| 2024-01-23 | 32.26 | 32.80 | 31.70 | 31.82 | 1.2M |
| 2024-01-22 | 34.74 | 35.18 | 32.01 | 32.29 | 1.1M |
| 2024-01-19 | 35.43 | 36.24 | 34.81 | 34.81 | 0.7M |
| 2024-01-18 | 34.98 | 35.53 | 34.07 | 35.44 | 1.1M |
| 2024-01-17 | 36.70 | 36.73 | 35.02 | 35.25 | 0.8M |
| 2024-01-16 | 37.47 | 37.47 | 36.10 | 36.65 | 1.1M |
| 2024-01-15 | 37.16 | 37.70 | 36.50 | 37.10 | 0.5M |
| 2024-01-12 | 38.06 | 38.11 | 37.29 | 37.34 | 0.6M |
| 2024-01-11 | 36.86 | 38.11 | 36.77 | 38.00 | 0.7M |
| 2024-01-10 | 37.49 | 38.01 | 36.60 | 37.00 | 0.7M |
| 2024-01-09 | 37.15 | 38.36 | 37.13 | 37.59 | 0.8M |
| 2024-01-08 | 38.28 | 38.28 | 37.14 | 37.14 | 0.6M |
| 2024-01-05 | 38.71 | 39.29 | 37.75 | 38.02 | 0.8M |
| 2024-01-04 | 39.03 | 39.41 | 38.66 | 38.71 | 0.6M |
| 2024-01-03 | 39.64 | 39.97 | 38.70 | 39.03 | 0.9M |
| 2024-01-02 | 41.04 | 41.38 | 39.80 | 39.97 | 1.0M |