51.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 38.50 | 38.77 | 37.03 | 38.00 | 4.4M |
| 2024-12-30 | 39.38 | 39.40 | 38.07 | 38.46 | 4.8M |
| 2024-12-27 | 39.60 | 40.22 | 39.01 | 39.40 | 8.7M |
| 2024-12-26 | 39.50 | 39.59 | 37.80 | 39.22 | 7.4M |
| 2024-12-25 | 39.10 | 39.88 | 38.70 | 39.44 | 5.4M |
| 2024-12-24 | 37.82 | 40.28 | 37.82 | 39.72 | 9.4M |
| 2024-12-23 | 39.80 | 40.37 | 37.71 | 37.77 | 7.9M |
| 2024-12-20 | 39.00 | 39.81 | 38.31 | 39.20 | 8.0M |
| 2024-12-19 | 38.20 | 39.05 | 37.83 | 39.00 | 10.0M |
| 2024-12-18 | 35.24 | 38.60 | 35.09 | 38.22 | 14.1M |
| 2024-12-17 | 37.01 | 37.37 | 35.16 | 35.42 | 6.7M |
| 2024-12-16 | 36.58 | 37.54 | 36.02 | 37.02 | 7.8M |
| 2024-12-13 | 35.89 | 37.15 | 35.62 | 36.58 | 7.4M |
| 2024-12-12 | 36.68 | 36.98 | 35.46 | 36.45 | 7.0M |
| 2024-12-11 | 35.97 | 37.50 | 35.25 | 36.67 | 8.4M |
| 2024-12-10 | 37.02 | 37.18 | 34.48 | 35.97 | 12.6M |
| 2024-12-09 | 36.89 | 37.37 | 35.08 | 36.20 | 8.7M |
| 2024-12-06 | 37.61 | 37.61 | 36.33 | 36.70 | 6.0M |
| 2024-12-05 | 37.62 | 38.20 | 37.15 | 37.70 | 5.8M |
| 2024-12-04 | 37.25 | 37.83 | 36.57 | 37.64 | 6.4M |
| 2024-12-03 | 37.90 | 38.20 | 37.10 | 37.38 | 7.7M |
| 2024-12-02 | 38.90 | 38.90 | 36.49 | 38.00 | 7.9M |
| 2024-11-29 | 38.20 | 38.98 | 37.85 | 38.38 | 6.8M |
| 2024-11-28 | 37.66 | 38.50 | 37.45 | 37.91 | 6.5M |
| 2024-11-27 | 35.72 | 37.87 | 35.45 | 37.68 | 10.2M |
| 2024-11-26 | 34.52 | 36.25 | 34.20 | 35.72 | 8.6M |
| 2024-11-25 | 34.03 | 34.90 | 33.37 | 34.10 | 4.7M |
| 2024-11-22 | 34.50 | 35.30 | 33.75 | 33.99 | 5.0M |
| 2024-11-21 | 35.24 | 35.52 | 33.71 | 34.45 | 5.6M |
| 2024-11-20 | 34.60 | 35.68 | 34.18 | 35.27 | 5.0M |
| 2024-11-19 | 33.30 | 34.57 | 33.30 | 34.46 | 5.1M |
| 2024-11-18 | 35.80 | 36.10 | 32.93 | 33.60 | 7.5M |
| 2024-11-15 | 35.87 | 36.91 | 35.32 | 35.86 | 6.2M |
| 2024-11-14 | 36.94 | 37.15 | 35.60 | 35.87 | 4.3M |
| 2024-11-13 | 37.03 | 37.49 | 35.81 | 37.20 | 6.4M |
| 2024-11-12 | 39.00 | 39.99 | 36.68 | 37.00 | 14.0M |
| 2024-11-11 | 36.68 | 39.85 | 36.58 | 38.88 | 14.2M |
| 2024-11-08 | 35.99 | 37.28 | 35.61 | 36.23 | 8.8M |
| 2024-11-07 | 34.61 | 35.39 | 34.10 | 35.29 | 6.0M |
| 2024-11-06 | 33.70 | 35.30 | 33.70 | 34.60 | 8.0M |
| 2024-11-05 | 33.68 | 34.05 | 33.13 | 33.76 | 4.9M |
| 2024-11-04 | 32.75 | 33.52 | 32.57 | 33.48 | 4.8M |
| 2024-11-01 | 33.97 | 34.49 | 32.47 | 32.72 | 8.4M |
| 2024-10-31 | 34.42 | 34.96 | 33.90 | 34.14 | 6.1M |
| 2024-10-30 | 33.91 | 34.72 | 33.71 | 34.45 | 6.3M |
| 2024-10-29 | 34.60 | 35.89 | 34.39 | 34.39 | 8.4M |
| 2024-10-28 | 35.09 | 35.50 | 33.66 | 35.07 | 10.2M |
| 2024-10-25 | 35.11 | 35.50 | 34.56 | 35.22 | 10.6M |
| 2024-10-24 | 33.93 | 35.48 | 33.62 | 34.54 | 11.6M |
| 2024-10-23 | 33.30 | 35.20 | 32.62 | 33.90 | 15.3M |
| 2024-10-22 | 33.79 | 34.87 | 32.41 | 33.00 | 17.4M |
| 2024-10-21 | 31.30 | 33.79 | 31.03 | 33.00 | 16.4M |
| 2024-10-18 | 29.90 | 31.27 | 29.50 | 31.05 | 10.6M |
| 2024-10-17 | 30.29 | 31.22 | 29.88 | 30.32 | 8.6M |
| 2024-10-16 | 29.70 | 30.49 | 28.69 | 30.31 | 7.3M |
| 2024-10-15 | 30.60 | 30.84 | 29.95 | 29.95 | 9.0M |
| 2024-10-14 | 29.00 | 30.66 | 28.70 | 30.50 | 8.9M |
| 2024-10-11 | 29.65 | 29.90 | 28.33 | 29.15 | 6.5M |
| 2024-10-10 | 27.55 | 30.20 | 27.55 | 29.63 | 12.2M |
| 2024-10-09 | 29.62 | 29.62 | 27.45 | 27.78 | 10.8M |
| 2024-10-08 | 32.30 | 32.30 | 28.51 | 30.50 | 17.2M |
| 2024-09-30 | 27.59 | 29.50 | 26.73 | 29.40 | 15.2M |
| 2024-09-27 | 26.53 | 27.83 | 26.48 | 27.30 | 4.7M |
| 2024-09-26 | 25.60 | 26.25 | 25.18 | 26.22 | 4.8M |
| 2024-09-25 | 25.31 | 26.41 | 25.30 | 25.70 | 5.1M |
| 2024-09-24 | 24.40 | 25.41 | 23.82 | 25.22 | 5.0M |
| 2024-09-23 | 23.90 | 24.37 | 23.90 | 24.20 | 2.6M |
| 2024-09-20 | 24.06 | 24.56 | 23.97 | 24.28 | 3.2M |
| 2024-09-19 | 24.34 | 24.48 | 23.89 | 24.16 | 4.5M |
| 2024-09-18 | 25.35 | 25.46 | 22.93 | 24.14 | 8.1M |
| 2024-09-13 | 25.80 | 25.98 | 25.47 | 25.47 | 2.9M |
| 2024-09-12 | 26.03 | 26.20 | 25.73 | 25.87 | 3.9M |
| 2024-09-11 | 26.10 | 26.20 | 25.50 | 25.89 | 2.3M |
| 2024-09-10 | 25.45 | 26.03 | 24.98 | 25.92 | 4.5M |
| 2024-09-09 | 25.90 | 26.12 | 25.31 | 25.65 | 4.6M |
| 2024-09-06 | 26.27 | 26.49 | 25.87 | 26.00 | 3.2M |
| 2024-09-05 | 26.17 | 27.05 | 26.03 | 26.28 | 7.0M |
| 2024-09-04 | 25.98 | 26.50 | 25.60 | 26.17 | 6.7M |
| 2024-09-03 | 24.18 | 26.20 | 24.06 | 25.98 | 8.4M |
| 2024-09-02 | 23.88 | 24.75 | 23.88 | 24.29 | 4.3M |
| 2024-08-30 | 22.90 | 24.38 | 22.83 | 24.05 | 5.3M |
| 2024-08-29 | 22.62 | 23.15 | 22.00 | 23.12 | 3.7M |
| 2024-08-28 | 22.78 | 23.43 | 22.52 | 22.80 | 5.2M |
| 2024-08-27 | 22.60 | 22.83 | 22.11 | 22.60 | 3.6M |
| 2024-08-26 | 23.06 | 23.22 | 22.67 | 22.80 | 2.3M |
| 2024-08-23 | 22.71 | 23.00 | 22.60 | 23.00 | 2.5M |
| 2024-08-22 | 22.90 | 23.37 | 22.57 | 23.00 | 4.4M |
| 2024-08-21 | 22.70 | 24.00 | 22.63 | 23.53 | 5.1M |
| 2024-08-20 | 23.30 | 23.58 | 22.55 | 23.00 | 3.4M |
| 2024-08-19 | 23.28 | 23.75 | 23.01 | 23.30 | 2.6M |
| 2024-08-16 | 23.03 | 23.39 | 22.81 | 23.21 | 3.6M |
| 2024-08-15 | 23.30 | 23.78 | 23.12 | 23.20 | 4.1M |
| 2024-08-14 | 23.69 | 24.11 | 23.20 | 23.43 | 4.8M |
| 2024-08-13 | 24.49 | 24.49 | 22.32 | 23.68 | 10.3M |
| 2024-08-12 | 25.16 | 25.37 | 24.27 | 24.80 | 3.3M |
| 2024-08-09 | 25.71 | 26.23 | 25.15 | 25.15 | 4.1M |
| 2024-08-08 | 24.85 | 26.11 | 24.54 | 25.74 | 5.0M |
| 2024-08-07 | 24.33 | 25.13 | 24.33 | 25.13 | 3.5M |
| 2024-08-06 | 25.07 | 25.28 | 24.30 | 24.73 | 4.2M |
| 2024-08-05 | 26.08 | 26.66 | 24.50 | 24.80 | 5.1M |
| 2024-08-02 | 26.58 | 27.07 | 26.27 | 26.35 | 3.1M |
| 2024-08-01 | 27.70 | 27.70 | 26.59 | 26.63 | 3.8M |
| 2024-07-31 | 26.55 | 27.27 | 26.16 | 26.96 | 4.6M |
| 2024-07-30 | 26.37 | 26.89 | 25.66 | 26.66 | 4.3M |
| 2024-07-29 | 25.50 | 26.83 | 25.49 | 26.63 | 4.1M |
| 2024-07-26 | 26.57 | 26.67 | 25.74 | 26.10 | 3.7M |
| 2024-07-25 | 26.62 | 26.88 | 26.13 | 26.59 | 3.0M |
| 2024-07-24 | 26.41 | 27.17 | 26.41 | 26.70 | 2.5M |
| 2024-07-23 | 27.30 | 27.85 | 26.80 | 26.80 | 3.6M |
| 2024-07-22 | 27.94 | 27.94 | 27.12 | 27.50 | 3.8M |
| 2024-07-19 | 26.73 | 27.86 | 26.50 | 27.80 | 5.6M |
| 2024-07-18 | 27.50 | 27.50 | 26.03 | 26.92 | 5.2M |
| 2024-07-17 | 26.75 | 27.70 | 26.66 | 27.46 | 5.7M |
| 2024-07-16 | 27.84 | 27.88 | 26.40 | 26.98 | 6.5M |
| 2024-07-15 | 28.21 | 29.30 | 27.48 | 27.95 | 10.3M |
| 2024-07-12 | 28.80 | 28.80 | 27.49 | 28.00 | 5.7M |
| 2024-07-11 | 28.38 | 29.04 | 28.19 | 28.71 | 6.6M |
| 2024-07-10 | 28.54 | 28.85 | 27.98 | 28.10 | 5.2M |
| 2024-07-09 | 28.50 | 28.62 | 27.70 | 28.50 | 6.9M |
| 2024-07-08 | 29.24 | 29.60 | 28.01 | 28.16 | 7.2M |
| 2024-07-05 | 28.25 | 29.97 | 28.17 | 29.71 | 10.6M |
| 2024-07-04 | 28.91 | 29.55 | 28.11 | 28.25 | 5.4M |
| 2024-07-03 | 28.99 | 30.10 | 28.65 | 28.65 | 7.6M |
| 2024-07-02 | 28.59 | 30.00 | 27.97 | 29.15 | 13.2M |
| 2024-07-01 | 26.78 | 29.16 | 26.60 | 28.73 | 14.2M |
| 2024-06-28 | 26.00 | 27.30 | 25.75 | 26.51 | 8.8M |
| 2024-06-27 | 25.97 | 26.24 | 25.10 | 25.81 | 6.3M |
| 2024-06-26 | 24.70 | 26.54 | 24.52 | 26.52 | 6.4M |
| 2024-06-25 | 24.85 | 25.55 | 24.53 | 24.70 | 3.5M |
| 2024-06-24 | 26.25 | 26.25 | 25.30 | 25.46 | 3.1M |
| 2024-06-21 | 26.51 | 26.67 | 25.82 | 26.16 | 3.1M |
| 2024-06-20 | 27.43 | 27.94 | 26.21 | 26.55 | 4.0M |
| 2024-06-19 | 28.13 | 28.35 | 27.58 | 27.74 | 3.1M |
| 2024-06-18 | 27.45 | 28.48 | 27.38 | 28.24 | 4.0M |
| 2024-06-17 | 28.00 | 28.41 | 27.50 | 27.51 | 4.8M |
| 2024-06-14 | 26.38 | 29.00 | 26.01 | 28.53 | 8.5M |
| 2024-06-13 | 25.86 | 27.36 | 25.82 | 26.38 | 4.7M |
| 2024-06-12 | 24.87 | 26.35 | 24.87 | 25.86 | 5.3M |
| 2024-06-11 | 26.22 | 26.50 | 25.45 | 25.85 | 3.9M |
| 2024-06-07 | 26.58 | 26.70 | 25.89 | 26.56 | 4.0M |
| 2024-06-06 | 26.50 | 26.88 | 25.20 | 26.58 | 6.6M |
| 2024-06-05 | 26.78 | 27.09 | 26.31 | 26.50 | 3.1M |
| 2024-06-04 | 27.69 | 27.70 | 26.77 | 27.02 | 4.6M |
| 2024-06-03 | 28.83 | 28.85 | 27.45 | 27.69 | 5.7M |
| 2024-05-31 | 28.00 | 28.85 | 27.91 | 28.77 | 4.2M |
| 2024-05-30 | 29.08 | 29.13 | 27.69 | 27.89 | 5.8M |
| 2024-05-29 | 28.55 | 29.10 | 28.54 | 29.09 | 3.3M |
| 2024-05-28 | 29.82 | 29.84 | 28.68 | 28.79 | 3.4M |
| 2024-05-27 | 30.00 | 30.19 | 28.72 | 29.56 | 3.7M |
| 2024-05-24 | 29.88 | 30.46 | 29.47 | 30.00 | 2.8M |
| 2024-05-23 | 30.97 | 31.02 | 29.87 | 30.00 | 2.7M |
| 2024-05-22 | 30.66 | 30.98 | 30.33 | 30.77 | 2.5M |
| 2024-05-21 | 31.50 | 31.92 | 30.50 | 30.83 | 4.9M |
| 2024-05-20 | 32.11 | 32.40 | 31.21 | 31.92 | 3.8M |
| 2024-05-17 | 30.82 | 32.39 | 30.17 | 32.00 | 7.3M |
| 2024-05-16 | 30.47 | 31.00 | 30.27 | 30.35 | 3.9M |
| 2024-05-15 | 30.10 | 30.58 | 30.03 | 30.28 | 1.7M |
| 2024-05-14 | 30.07 | 30.60 | 29.99 | 30.50 | 2.7M |
| 2024-05-13 | 30.34 | 30.70 | 29.50 | 30.01 | 4.0M |
| 2024-05-10 | 30.79 | 31.25 | 30.26 | 30.72 | 3.4M |
| 2024-05-09 | 30.49 | 31.49 | 30.49 | 30.78 | 3.6M |
| 2024-05-08 | 31.85 | 31.85 | 30.80 | 30.97 | 4.3M |
| 2024-05-07 | 31.70 | 32.75 | 31.68 | 31.90 | 4.8M |
| 2024-05-06 | 33.09 | 33.30 | 31.86 | 32.00 | 7.1M |
| 2024-04-30 | 33.63 | 33.74 | 32.29 | 32.55 | 5.8M |
| 2024-04-29 | 32.00 | 33.32 | 31.78 | 33.07 | 7.0M |
| 2024-04-26 | 29.88 | 31.71 | 29.83 | 31.27 | 6.2M |
| 2024-04-25 | 29.36 | 30.00 | 29.11 | 29.82 | 4.1M |
| 2024-04-24 | 28.64 | 29.50 | 28.64 | 29.37 | 3.9M |
| 2024-04-23 | 28.80 | 29.08 | 28.40 | 28.67 | 3.1M |
| 2024-04-22 | 28.00 | 28.97 | 27.16 | 28.54 | 4.6M |
| 2024-04-19 | 28.80 | 29.10 | 27.90 | 28.42 | 4.1M |
| 2024-04-18 | 29.00 | 29.65 | 28.12 | 29.11 | 4.5M |
| 2024-04-17 | 27.94 | 29.25 | 27.94 | 29.10 | 5.5M |
| 2024-04-16 | 28.86 | 29.37 | 27.02 | 27.51 | 7.2M |
| 2024-04-15 | 31.20 | 31.46 | 28.70 | 29.58 | 7.5M |
| 2024-04-12 | 31.13 | 32.45 | 31.11 | 31.46 | 6.2M |
| 2024-04-11 | 30.58 | 31.74 | 30.45 | 31.10 | 3.7M |
| 2024-04-10 | 31.60 | 32.03 | 30.75 | 30.92 | 4.9M |
| 2024-04-09 | 32.11 | 32.87 | 31.71 | 32.04 | 5.1M |
| 2024-04-08 | 31.74 | 33.45 | 31.35 | 32.69 | 6.9M |
| 2024-04-03 | 33.00 | 33.45 | 31.63 | 31.74 | 7.3M |
| 2024-04-02 | 33.09 | 33.80 | 32.75 | 33.33 | 6.9M |
| 2024-04-01 | 32.98 | 33.61 | 32.31 | 33.20 | 7.4M |
| 2024-03-29 | 33.40 | 33.85 | 32.40 | 32.73 | 7.8M |
| 2024-03-28 | 32.50 | 34.57 | 32.30 | 33.63 | 12.5M |
| 2024-03-27 | 33.00 | 34.00 | 31.25 | 33.29 | 15.5M |
| 2024-03-26 | 34.80 | 35.29 | 32.30 | 32.90 | 18.4M |
| 2024-03-25 | 38.71 | 38.73 | 35.12 | 35.34 | 19.1M |
| 2024-03-22 | 39.50 | 39.73 | 36.05 | 38.33 | 31.1M |
| 2024-03-21 | 43.00 | 44.88 | 39.00 | 39.50 | 39.7M |
| 2024-03-20 | 38.12 | 41.83 | 37.52 | 41.83 | 27.7M |
| 2024-03-19 | 36.21 | 38.04 | 36.03 | 38.03 | 17.2M |
| 2024-03-18 | 37.01 | 37.55 | 35.45 | 36.61 | 12.1M |
| 2024-03-15 | 36.23 | 37.39 | 36.23 | 36.97 | 14.2M |
| 2024-03-14 | 35.50 | 37.51 | 35.20 | 35.85 | 12.1M |
| 2024-03-13 | 36.30 | 38.15 | 34.91 | 36.77 | 18.5M |
| 2024-03-12 | 35.50 | 35.79 | 34.31 | 34.75 | 7.1M |
| 2024-03-11 | 35.19 | 35.97 | 34.50 | 35.61 | 5.5M |
| 2024-03-08 | 35.17 | 35.98 | 34.59 | 35.68 | 7.1M |
| 2024-03-07 | 37.24 | 37.78 | 35.11 | 35.16 | 8.3M |
| 2024-03-06 | 37.00 | 37.67 | 35.57 | 37.00 | 8.4M |
| 2024-03-05 | 38.45 | 39.15 | 36.80 | 37.37 | 9.5M |
| 2024-03-04 | 38.62 | 39.03 | 37.20 | 38.33 | 8.7M |
| 2024-03-01 | 38.19 | 39.46 | 37.73 | 38.94 | 11.8M |
| 2024-02-29 | 37.55 | 39.00 | 36.51 | 38.65 | 15.0M |
| 2024-02-28 | 36.36 | 40.00 | 35.88 | 36.50 | 17.7M |
| 2024-02-27 | 34.63 | 37.09 | 34.46 | 36.36 | 7.2M |
| 2024-02-26 | 35.13 | 36.41 | 34.50 | 35.16 | 8.2M |
| 2024-02-23 | 35.00 | 36.25 | 33.95 | 35.16 | 8.6M |
| 2024-02-22 | 32.49 | 34.83 | 32.29 | 34.40 | 8.4M |
| 2024-02-21 | 30.55 | 32.76 | 30.21 | 31.66 | 8.4M |
| 2024-02-20 | 30.84 | 33.47 | 30.43 | 32.31 | 10.2M |
| 2024-02-19 | 30.40 | 30.43 | 29.00 | 30.43 | 5.1M |
| 2024-02-08 | 25.18 | 27.78 | 25.01 | 27.66 | 5.1M |
| 2024-02-07 | 26.75 | 27.02 | 24.85 | 25.25 | 4.0M |
| 2024-02-06 | 25.25 | 27.62 | 24.00 | 26.58 | 5.4M |
| 2024-02-05 | 27.15 | 27.15 | 24.44 | 25.50 | 4.8M |
| 2024-02-02 | 28.26 | 29.00 | 25.57 | 27.15 | 4.2M |
| 2024-02-01 | 28.29 | 28.61 | 26.70 | 28.40 | 4.7M |
| 2024-01-31 | 30.00 | 30.11 | 28.00 | 28.63 | 3.6M |
| 2024-01-30 | 30.60 | 31.18 | 29.71 | 30.00 | 2.4M |
| 2024-01-29 | 32.34 | 32.34 | 30.03 | 30.84 | 3.7M |
| 2024-01-26 | 32.00 | 33.17 | 31.61 | 32.36 | 3.8M |
| 2024-01-25 | 31.39 | 32.41 | 30.63 | 31.99 | 3.2M |
| 2024-01-24 | 31.64 | 32.39 | 29.92 | 31.23 | 4.7M |
| 2024-01-23 | 30.30 | 32.22 | 29.90 | 31.63 | 5.3M |
| 2024-01-22 | 33.88 | 33.88 | 30.05 | 30.30 | 5.1M |
| 2024-01-19 | 34.42 | 34.70 | 33.16 | 33.39 | 3.1M |
| 2024-01-18 | 33.50 | 35.38 | 32.00 | 34.70 | 4.6M |
| 2024-01-17 | 35.61 | 35.61 | 34.25 | 34.27 | 2.2M |
| 2024-01-16 | 35.61 | 35.84 | 34.23 | 35.61 | 3.2M |
| 2024-01-15 | 35.75 | 36.31 | 34.99 | 35.61 | 2.3M |
| 2024-01-12 | 37.27 | 37.29 | 35.70 | 35.72 | 3.8M |
| 2024-01-11 | 35.20 | 37.98 | 35.20 | 37.29 | 7.1M |
| 2024-01-10 | 34.90 | 35.51 | 33.66 | 34.68 | 3.6M |
| 2024-01-09 | 34.86 | 36.29 | 34.73 | 35.02 | 3.1M |
| 2024-01-08 | 35.31 | 35.66 | 34.55 | 34.71 | 2.0M |
| 2024-01-05 | 36.85 | 36.85 | 35.12 | 35.31 | 3.9M |
| 2024-01-04 | 37.00 | 37.00 | 36.00 | 36.50 | 2.4M |
| 2024-01-03 | 37.95 | 37.99 | 35.87 | 37.00 | 5.1M |
| 2024-01-02 | 37.63 | 39.68 | 37.60 | 37.90 | 7.4M |