49.73
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.00 | 29.04 | 27.95 | 28.05 | 14.0M |
| 2024-12-30 | 28.87 | 29.03 | 28.68 | 28.94 | 8.9M |
| 2024-12-27 | 28.78 | 29.20 | 28.65 | 28.87 | 11.3M |
| 2024-12-26 | 28.41 | 29.07 | 28.41 | 28.76 | 11.0M |
| 2024-12-25 | 29.10 | 29.11 | 28.30 | 28.42 | 12.8M |
| 2024-12-24 | 28.82 | 29.14 | 28.69 | 29.09 | 10.1M |
| 2024-12-23 | 29.36 | 29.50 | 28.70 | 28.85 | 13.7M |
| 2024-12-20 | 29.32 | 29.68 | 29.22 | 29.39 | 12.4M |
| 2024-12-19 | 29.00 | 29.46 | 28.76 | 29.35 | 14.1M |
| 2024-12-18 | 29.34 | 29.59 | 29.17 | 29.28 | 12.3M |
| 2024-12-17 | 29.50 | 29.77 | 29.18 | 29.30 | 13.7M |
| 2024-12-16 | 30.05 | 30.06 | 29.40 | 29.48 | 18.6M |
| 2024-12-13 | 30.60 | 30.61 | 30.08 | 30.09 | 24.6M |
| 2024-12-12 | 31.00 | 31.02 | 30.31 | 30.85 | 19.7M |
| 2024-12-11 | 30.95 | 31.17 | 30.80 | 30.97 | 16.6M |
| 2024-12-10 | 31.61 | 31.99 | 30.95 | 31.04 | 27.6M |
| 2024-12-09 | 31.34 | 31.53 | 30.70 | 30.85 | 18.2M |
| 2024-12-06 | 31.31 | 31.68 | 30.90 | 31.41 | 23.6M |
| 2024-12-05 | 31.79 | 31.88 | 31.30 | 31.37 | 29.0M |
| 2024-12-04 | 32.54 | 32.79 | 31.75 | 32.26 | 45.6M |
| 2024-12-03 | 31.40 | 32.47 | 31.40 | 31.91 | 43.6M |
| 2024-12-02 | 30.80 | 31.53 | 30.78 | 31.40 | 30.3M |
| 2024-11-29 | 30.34 | 31.16 | 30.05 | 30.90 | 25.2M |
| 2024-11-28 | 30.87 | 31.15 | 30.40 | 30.40 | 20.7M |
| 2024-11-27 | 30.20 | 31.04 | 29.47 | 30.98 | 32.9M |
| 2024-11-26 | 31.05 | 32.29 | 30.50 | 30.52 | 28.3M |
| 2024-11-25 | 31.50 | 31.95 | 30.78 | 31.06 | 40.1M |
| 2024-11-22 | 31.50 | 33.98 | 30.75 | 31.96 | 69.0M |
| 2024-11-21 | 31.60 | 32.67 | 31.37 | 31.77 | 30.9M |
| 2024-11-20 | 31.00 | 32.13 | 30.85 | 31.75 | 37.4M |
| 2024-11-19 | 30.50 | 31.35 | 30.00 | 31.15 | 34.4M |
| 2024-11-18 | 31.71 | 32.06 | 30.25 | 30.46 | 38.1M |
| 2024-11-15 | 32.80 | 33.27 | 31.64 | 31.68 | 47.8M |
| 2024-11-14 | 34.58 | 35.05 | 33.06 | 33.20 | 72.6M |
| 2024-11-13 | 35.60 | 37.80 | 35.59 | 35.81 | 84.4M |
| 2024-11-12 | 34.77 | 35.80 | 34.31 | 35.00 | 59.0M |
| 2024-11-11 | 34.18 | 35.25 | 33.90 | 34.94 | 53.4M |
| 2024-11-08 | 35.90 | 36.32 | 34.51 | 34.52 | 85.7M |
| 2024-11-07 | 36.30 | 37.94 | 35.49 | 36.03 | 102.1M |
| 2024-11-06 | 35.00 | 38.88 | 34.44 | 37.03 | 151.1M |
| 2024-11-05 | 32.48 | 37.30 | 32.48 | 36.14 | 144.9M |
| 2024-11-04 | 36.60 | 36.60 | 32.01 | 33.97 | 172.0M |
| 2024-11-01 | 30.99 | 33.36 | 30.95 | 33.36 | 42.1M |
| 2024-10-31 | 29.00 | 31.00 | 28.76 | 30.33 | 73.6M |
| 2024-10-30 | 29.90 | 30.20 | 28.95 | 29.27 | 43.2M |
| 2024-10-29 | 29.85 | 30.80 | 29.03 | 29.83 | 58.9M |
| 2024-10-28 | 29.08 | 31.08 | 29.00 | 30.21 | 81.9M |
| 2024-10-25 | 27.61 | 30.39 | 27.45 | 29.63 | 106.7M |
| 2024-10-24 | 27.59 | 28.68 | 27.50 | 27.63 | 21.1M |
| 2024-10-23 | 28.04 | 28.57 | 27.37 | 28.01 | 40.9M |
| 2024-10-22 | 27.50 | 28.65 | 27.40 | 27.79 | 48.1M |
| 2024-10-21 | 25.92 | 27.35 | 25.85 | 27.13 | 43.3M |
| 2024-10-18 | 25.00 | 26.40 | 24.95 | 25.88 | 27.4M |
| 2024-10-17 | 25.42 | 25.77 | 25.04 | 25.08 | 14.8M |
| 2024-10-16 | 25.32 | 25.85 | 25.10 | 25.33 | 17.2M |
| 2024-10-15 | 26.12 | 26.36 | 25.56 | 25.59 | 18.4M |
| 2024-10-14 | 25.95 | 26.38 | 25.50 | 26.19 | 21.3M |
| 2024-10-11 | 27.36 | 27.36 | 25.63 | 25.95 | 26.6M |
| 2024-10-10 | 26.50 | 28.43 | 26.24 | 27.43 | 40.1M |
| 2024-10-09 | 29.10 | 29.10 | 26.69 | 26.70 | 52.5M |
| 2024-10-08 | 31.14 | 31.14 | 28.53 | 29.65 | 79.1M |
| 2024-09-30 | 27.17 | 28.31 | 26.65 | 28.31 | 56.9M |
| 2024-09-27 | 24.39 | 25.98 | 24.39 | 25.74 | 40.2M |
| 2024-09-26 | 22.96 | 23.94 | 22.85 | 23.94 | 20.5M |
| 2024-09-25 | 23.29 | 23.64 | 23.00 | 23.02 | 21.1M |
| 2024-09-24 | 22.45 | 23.10 | 22.35 | 23.03 | 17.6M |
| 2024-09-23 | 22.51 | 22.74 | 22.29 | 22.35 | 6.5M |
| 2024-09-20 | 22.57 | 22.58 | 22.35 | 22.58 | 6.2M |
| 2024-09-19 | 22.28 | 22.63 | 21.85 | 22.57 | 11.2M |
| 2024-09-18 | 22.08 | 22.17 | 21.75 | 22.08 | 5.5M |
| 2024-09-13 | 22.55 | 22.68 | 21.91 | 21.91 | 8.6M |
| 2024-09-12 | 22.76 | 22.90 | 22.48 | 22.54 | 8.1M |
| 2024-09-11 | 22.45 | 22.97 | 22.32 | 22.74 | 14.0M |
| 2024-09-10 | 22.25 | 23.06 | 22.00 | 22.54 | 21.2M |
| 2024-09-09 | 21.99 | 22.40 | 21.79 | 22.10 | 8.0M |
| 2024-09-06 | 22.20 | 22.26 | 21.90 | 21.92 | 5.5M |
| 2024-09-05 | 22.22 | 22.56 | 22.13 | 22.21 | 6.0M |
| 2024-09-04 | 22.08 | 22.39 | 22.00 | 22.09 | 6.4M |
| 2024-09-03 | 21.88 | 22.35 | 21.79 | 22.16 | 7.6M |
| 2024-09-02 | 22.18 | 22.25 | 21.87 | 21.88 | 7.6M |
| 2024-08-30 | 22.06 | 22.48 | 21.96 | 22.20 | 12.9M |
| 2024-08-29 | 21.50 | 22.18 | 21.38 | 22.04 | 10.2M |
| 2024-08-28 | 21.15 | 22.00 | 21.15 | 21.69 | 9.0M |
| 2024-08-27 | 21.85 | 21.90 | 21.29 | 21.36 | 7.3M |
| 2024-08-26 | 21.40 | 22.03 | 21.40 | 21.95 | 10.7M |
| 2024-08-23 | 21.28 | 21.41 | 21.12 | 21.34 | 5.8M |
| 2024-08-22 | 21.84 | 21.93 | 21.29 | 21.29 | 8.2M |
| 2024-08-21 | 22.06 | 22.18 | 21.83 | 21.91 | 5.7M |
| 2024-08-20 | 22.35 | 22.55 | 22.00 | 22.10 | 7.0M |
| 2024-08-19 | 22.31 | 22.67 | 22.26 | 22.42 | 5.7M |
| 2024-08-16 | 22.60 | 22.72 | 22.29 | 22.31 | 6.0M |
| 2024-08-15 | 22.32 | 22.68 | 22.14 | 22.48 | 6.8M |
| 2024-08-14 | 22.50 | 22.59 | 22.31 | 22.32 | 4.6M |
| 2024-08-13 | 22.41 | 22.67 | 22.31 | 22.59 | 6.5M |
| 2024-08-12 | 22.68 | 22.72 | 22.30 | 22.34 | 7.5M |
| 2024-08-09 | 23.06 | 23.24 | 22.72 | 22.75 | 7.3M |
| 2024-08-08 | 23.01 | 23.18 | 22.71 | 22.92 | 7.9M |
| 2024-08-07 | 23.29 | 23.36 | 23.08 | 23.09 | 7.0M |
| 2024-08-06 | 23.10 | 23.44 | 23.05 | 23.29 | 8.8M |
| 2024-08-05 | 23.19 | 23.79 | 22.94 | 23.01 | 12.2M |
| 2024-08-02 | 23.36 | 23.70 | 23.22 | 23.35 | 7.8M |
| 2024-08-01 | 23.70 | 23.98 | 23.45 | 23.55 | 9.3M |
| 2024-07-31 | 23.01 | 23.71 | 23.00 | 23.70 | 14.7M |
| 2024-07-30 | 23.01 | 23.12 | 22.74 | 22.98 | 5.7M |
| 2024-07-29 | 22.94 | 23.18 | 22.81 | 23.12 | 5.8M |
| 2024-07-26 | 22.87 | 23.18 | 22.83 | 23.05 | 6.4M |
| 2024-07-25 | 22.72 | 23.06 | 22.56 | 22.81 | 7.1M |
| 2024-07-24 | 23.19 | 23.37 | 22.77 | 22.80 | 12.2M |
| 2024-07-23 | 24.06 | 24.09 | 23.26 | 23.28 | 11.5M |
| 2024-07-22 | 23.79 | 24.34 | 23.76 | 24.12 | 12.2M |
| 2024-07-19 | 23.58 | 24.16 | 23.33 | 23.98 | 13.9M |
| 2024-07-18 | 23.66 | 23.78 | 23.20 | 23.75 | 10.9M |
| 2024-07-17 | 23.95 | 24.08 | 23.62 | 23.65 | 10.7M |
| 2024-07-16 | 23.71 | 24.04 | 23.70 | 23.94 | 8.9M |
| 2024-07-15 | 23.85 | 24.34 | 23.61 | 23.94 | 11.2M |
| 2024-07-12 | 24.36 | 24.36 | 23.76 | 23.90 | 14.1M |
| 2024-07-11 | 24.15 | 24.65 | 23.98 | 24.40 | 21.6M |
| 2024-07-10 | 24.20 | 24.57 | 23.74 | 23.81 | 15.9M |
| 2024-07-09 | 24.15 | 24.53 | 23.71 | 24.37 | 17.7M |
| 2024-07-08 | 24.20 | 24.80 | 23.10 | 24.37 | 26.6M |
| 2024-07-05 | 23.72 | 24.37 | 23.33 | 24.20 | 15.2M |
| 2024-07-04 | 24.41 | 24.73 | 23.77 | 23.86 | 16.4M |
| 2024-07-03 | 24.90 | 25.12 | 24.48 | 24.50 | 17.6M |
| 2024-07-02 | 26.00 | 26.10 | 24.98 | 25.20 | 33.0M |
| 2024-07-01 | 26.61 | 27.63 | 26.20 | 26.39 | 51.5M |
| 2024-06-28 | 24.56 | 25.52 | 24.50 | 25.35 | 18.6M |
| 2024-06-27 | 24.81 | 25.03 | 24.43 | 24.66 | 12.7M |
| 2024-06-26 | 24.05 | 24.97 | 23.81 | 24.95 | 14.4M |
| 2024-06-25 | 24.61 | 24.71 | 24.18 | 24.35 | 11.2M |
| 2024-06-24 | 24.93 | 25.22 | 24.55 | 24.69 | 10.0M |
| 2024-06-21 | 25.20 | 25.55 | 24.88 | 25.29 | 11.4M |
| 2024-06-20 | 25.83 | 25.83 | 25.05 | 25.14 | 12.5M |
| 2024-06-19 | 25.61 | 26.55 | 25.60 | 25.83 | 16.8M |
| 2024-06-18 | 24.92 | 26.15 | 24.88 | 25.81 | 28.4M |
| 2024-06-17 | 24.89 | 25.20 | 24.72 | 24.80 | 12.3M |
| 2024-06-14 | 24.60 | 25.03 | 24.19 | 24.96 | 16.3M |
| 2024-06-13 | 24.92 | 24.96 | 24.59 | 24.71 | 9.2M |
| 2024-06-12 | 24.80 | 24.98 | 24.69 | 24.92 | 12.2M |
| 2024-06-11 | 25.14 | 25.14 | 24.58 | 24.93 | 14.8M |
| 2024-06-07 | 25.36 | 25.48 | 25.00 | 25.42 | 15.5M |
| 2024-06-06 | 25.73 | 26.06 | 25.12 | 25.26 | 19.6M |
| 2024-06-05 | 26.10 | 26.19 | 25.52 | 25.64 | 21.9M |
| 2024-06-04 | 26.28 | 26.43 | 25.97 | 26.34 | 12.0M |
| 2024-06-03 | 27.36 | 27.36 | 26.10 | 26.28 | 20.7M |
| 2024-05-31 | 27.75 | 27.88 | 27.18 | 27.36 | 13.7M |
| 2024-05-30 | 28.18 | 28.19 | 27.62 | 27.76 | 15.2M |
| 2024-05-29 | 27.68 | 28.70 | 27.60 | 28.41 | 21.4M |
| 2024-05-28 | 27.77 | 28.25 | 27.57 | 27.67 | 11.7M |
| 2024-05-27 | 28.38 | 28.50 | 27.37 | 27.77 | 21.2M |
| 2024-05-24 | 28.40 | 28.80 | 28.24 | 28.35 | 11.5M |
| 2024-05-23 | 29.10 | 29.12 | 28.31 | 28.55 | 21.0M |
| 2024-05-22 | 28.93 | 30.00 | 28.85 | 29.41 | 29.8M |
| 2024-05-21 | 29.48 | 29.70 | 28.80 | 28.89 | 18.0M |
| 2024-05-20 | 28.79 | 29.50 | 28.65 | 29.48 | 25.8M |
| 2024-05-17 | 28.23 | 28.53 | 28.01 | 28.50 | 13.1M |
| 2024-05-16 | 28.78 | 29.17 | 28.14 | 28.25 | 16.4M |
| 2024-05-15 | 29.36 | 29.63 | 28.64 | 28.69 | 16.9M |
| 2024-05-14 | 29.18 | 29.59 | 28.80 | 29.36 | 17.3M |
| 2024-05-13 | 29.65 | 29.65 | 28.97 | 29.19 | 16.7M |
| 2024-05-10 | 29.95 | 30.49 | 29.45 | 29.81 | 22.1M |
| 2024-05-09 | 29.60 | 30.45 | 29.60 | 30.14 | 35.3M |
| 2024-05-08 | 29.00 | 30.23 | 28.60 | 29.61 | 39.4M |
| 2024-05-07 | 29.10 | 29.64 | 28.85 | 29.21 | 29.8M |
| 2024-05-06 | 28.31 | 28.76 | 28.02 | 28.45 | 18.0M |
| 2024-04-30 | 28.52 | 28.75 | 27.96 | 28.03 | 16.2M |
| 2024-04-29 | 27.70 | 28.73 | 27.29 | 28.53 | 29.0M |
| 2024-04-26 | 28.70 | 29.07 | 28.61 | 28.94 | 22.7M |
| 2024-04-25 | 28.98 | 29.23 | 28.59 | 28.93 | 18.1M |
| 2024-04-24 | 27.51 | 29.45 | 27.28 | 29.21 | 31.2M |
| 2024-04-23 | 28.00 | 28.13 | 27.41 | 27.51 | 21.4M |
| 2024-04-22 | 28.20 | 29.45 | 28.16 | 28.29 | 19.6M |
| 2024-04-19 | 29.12 | 29.70 | 28.48 | 28.60 | 32.2M |
| 2024-04-18 | 29.69 | 30.10 | 29.06 | 29.48 | 30.4M |
| 2024-04-17 | 29.25 | 29.99 | 29.05 | 29.87 | 35.5M |
| 2024-04-16 | 29.60 | 31.29 | 29.32 | 29.39 | 53.2M |
| 2024-04-15 | 28.77 | 30.40 | 27.71 | 29.95 | 44.7M |
| 2024-04-12 | 29.55 | 29.82 | 28.77 | 29.15 | 30.1M |
| 2024-04-11 | 29.61 | 30.35 | 29.00 | 29.54 | 39.9M |
| 2024-04-10 | 31.02 | 31.27 | 29.80 | 30.16 | 64.9M |
| 2024-04-09 | 30.10 | 32.21 | 29.93 | 32.10 | 89.9M |
| 2024-04-08 | 29.60 | 31.66 | 29.50 | 30.18 | 73.8M |
| 2024-04-03 | 28.35 | 30.89 | 27.90 | 30.05 | 78.2M |
| 2024-04-02 | 27.86 | 28.56 | 27.81 | 28.08 | 23.5M |
| 2024-04-01 | 27.72 | 28.85 | 27.72 | 28.01 | 29.6M |
| 2024-03-29 | 27.14 | 27.71 | 27.01 | 27.54 | 14.6M |
| 2024-03-28 | 26.64 | 27.32 | 26.50 | 27.00 | 13.7M |
| 2024-03-27 | 27.30 | 27.46 | 26.62 | 26.64 | 12.1M |
| 2024-03-26 | 27.60 | 27.81 | 26.73 | 27.28 | 17.9M |
| 2024-03-25 | 28.00 | 28.75 | 27.58 | 27.63 | 19.4M |
| 2024-03-22 | 29.05 | 29.05 | 28.14 | 28.20 | 18.4M |
| 2024-03-21 | 29.22 | 29.44 | 28.86 | 28.92 | 14.7M |
| 2024-03-20 | 28.99 | 29.33 | 28.93 | 29.14 | 16.1M |
| 2024-03-19 | 29.41 | 30.45 | 29.31 | 29.39 | 37.6M |
| 2024-03-18 | 29.22 | 29.57 | 28.99 | 29.43 | 22.8M |
| 2024-03-15 | 28.66 | 29.73 | 28.15 | 29.55 | 33.8M |
| 2024-03-14 | 29.12 | 29.92 | 28.77 | 29.02 | 27.7M |
| 2024-03-13 | 29.10 | 29.28 | 28.71 | 28.98 | 23.8M |
| 2024-03-12 | 30.00 | 30.10 | 28.98 | 29.27 | 35.6M |
| 2024-03-11 | 30.10 | 30.80 | 29.69 | 30.16 | 41.0M |
| 2024-03-08 | 29.38 | 30.13 | 29.21 | 30.02 | 47.8M |
| 2024-03-07 | 28.51 | 31.03 | 28.21 | 29.93 | 82.1M |
| 2024-03-06 | 28.59 | 28.80 | 27.80 | 28.21 | 28.6M |
| 2024-03-05 | 27.69 | 30.13 | 27.48 | 29.00 | 53.4M |
| 2024-03-04 | 27.70 | 28.39 | 27.56 | 27.80 | 18.5M |
| 2024-03-01 | 27.70 | 28.07 | 27.57 | 27.90 | 22.1M |
| 2024-02-29 | 27.00 | 28.10 | 26.85 | 27.89 | 33.6M |
| 2024-02-28 | 27.70 | 29.66 | 27.50 | 27.50 | 51.8M |
| 2024-02-27 | 27.25 | 27.87 | 27.08 | 27.84 | 19.9M |
| 2024-02-26 | 28.00 | 28.20 | 27.40 | 27.51 | 20.1M |
| 2024-02-23 | 27.85 | 28.20 | 27.68 | 27.99 | 26.1M |
| 2024-02-22 | 26.90 | 28.40 | 26.66 | 28.35 | 38.0M |
| 2024-02-21 | 27.78 | 28.80 | 27.45 | 27.66 | 47.7M |
| 2024-02-20 | 28.37 | 28.41 | 27.21 | 28.20 | 39.5M |
| 2024-02-19 | 26.90 | 28.40 | 26.51 | 27.96 | 59.8M |
| 2024-02-08 | 27.56 | 27.56 | 27.56 | 27.56 | 8.6M |
| 2024-02-07 | 24.35 | 25.05 | 24.01 | 25.05 | 15.1M |
| 2024-02-06 | 20.55 | 22.77 | 20.40 | 22.77 | 12.2M |
| 2024-02-05 | 21.95 | 21.95 | 20.26 | 20.70 | 15.3M |
| 2024-02-02 | 23.01 | 23.44 | 21.26 | 22.13 | 15.3M |
| 2024-02-01 | 23.65 | 24.09 | 23.00 | 23.25 | 10.6M |
| 2024-01-31 | 23.74 | 24.85 | 22.99 | 24.00 | 15.9M |
| 2024-01-30 | 24.20 | 24.88 | 23.85 | 23.87 | 12.0M |
| 2024-01-29 | 25.05 | 25.77 | 24.81 | 25.14 | 17.6M |
| 2024-01-26 | 24.88 | 25.80 | 24.80 | 24.91 | 13.6M |
| 2024-01-25 | 23.74 | 25.08 | 23.62 | 24.99 | 15.0M |
| 2024-01-24 | 23.11 | 23.87 | 22.69 | 23.77 | 8.5M |
| 2024-01-23 | 22.79 | 23.24 | 22.33 | 23.09 | 8.7M |
| 2024-01-22 | 24.32 | 24.57 | 22.51 | 22.79 | 10.8M |
| 2024-01-19 | 24.44 | 24.85 | 24.30 | 24.48 | 4.6M |
| 2024-01-18 | 24.86 | 24.90 | 23.72 | 24.62 | 10.7M |
| 2024-01-17 | 25.53 | 25.58 | 24.88 | 24.88 | 4.9M |
| 2024-01-16 | 25.58 | 25.75 | 25.24 | 25.59 | 5.9M |
| 2024-01-15 | 25.70 | 25.92 | 25.51 | 25.64 | 3.8M |
| 2024-01-12 | 26.19 | 26.34 | 25.90 | 25.91 | 5.3M |
| 2024-01-11 | 25.70 | 26.35 | 25.60 | 26.26 | 6.8M |
| 2024-01-10 | 25.70 | 26.10 | 25.25 | 25.77 | 6.1M |
| 2024-01-09 | 25.83 | 26.03 | 25.48 | 25.69 | 7.1M |
| 2024-01-08 | 26.36 | 26.42 | 25.86 | 25.86 | 7.6M |
| 2024-01-05 | 26.80 | 27.18 | 26.30 | 26.43 | 7.4M |
| 2024-01-04 | 27.61 | 27.67 | 26.80 | 26.93 | 7.4M |
| 2024-01-03 | 27.51 | 27.76 | 27.39 | 27.57 | 6.2M |
| 2024-01-02 | 27.99 | 28.00 | 27.51 | 27.72 | 10.5M |