43.86
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 82.29 | 85.85 | 79.72 | 84.80 | 0.0M |
| 2024-12-30 | 84.50 | 84.50 | 76.61 | 83.91 | 0.0M |
| 2024-12-27 | 79.50 | 83.49 | 79.50 | 80.54 | 0.0M |
| 2024-12-26 | 83.42 | 83.99 | 80.50 | 82.07 | 0.0M |
| 2024-12-24 | 88.60 | 88.60 | 80.60 | 82.70 | 0.0M |
| 2024-12-23 | 84.30 | 88.60 | 84.00 | 84.83 | 0.0M |
| 2024-12-20 | 89.50 | 89.75 | 84.25 | 84.43 | 0.0M |
| 2024-12-19 | 87.00 | 92.22 | 84.05 | 85.68 | 0.0M |
| 2024-12-18 | 86.99 | 91.35 | 86.99 | 87.83 | 0.0M |
| 2024-12-17 | 87.30 | 87.69 | 82.00 | 87.00 | 0.0M |
| 2024-12-16 | 89.90 | 89.90 | 83.15 | 83.52 | 0.0M |
| 2024-12-13 | 82.56 | 88.90 | 82.43 | 87.51 | 0.0M |
| 2024-12-12 | 89.95 | 89.95 | 83.62 | 86.76 | 0.0M |
| 2024-12-11 | 88.79 | 89.48 | 83.00 | 87.97 | 0.0M |
| 2024-12-10 | 85.19 | 85.27 | 83.05 | 85.23 | 0.0M |
| 2024-12-09 | 79.85 | 81.21 | 79.85 | 81.21 | 0.0M |
| 2024-12-06 | 75.07 | 77.35 | 75.07 | 77.35 | 0.0M |
| 2024-12-05 | 76.50 | 77.50 | 75.84 | 75.84 | 0.0M |
| 2024-12-04 | 77.39 | 77.39 | 74.61 | 77.38 | 0.0M |
| 2024-12-03 | 73.00 | 75.96 | 73.00 | 75.95 | 0.0M |
| 2024-12-02 | 74.48 | 74.50 | 74.48 | 74.48 | 0.0M |
| 2024-11-29 | 75.85 | 76.00 | 75.83 | 76.00 | 0.0M |
| 2024-11-28 | 78.90 | 78.93 | 77.37 | 77.37 | 0.0M |
| 2024-11-27 | 76.00 | 77.39 | 76.00 | 77.39 | 0.0M |
| 2024-11-26 | 76.00 | 76.00 | 75.88 | 75.88 | 0.0M |
| 2024-11-25 | 77.42 | 77.42 | 77.42 | 77.42 | 0.0M |
| 2024-11-22 | 80.55 | 80.55 | 79.00 | 79.00 | 0.0M |
| 2024-11-21 | 80.58 | 80.58 | 80.58 | 80.58 | 0.0M |
| 2024-11-19 | 80.61 | 82.22 | 80.61 | 82.22 | 0.0M |
| 2024-11-18 | 80.61 | 80.61 | 80.61 | 80.61 | 0.0M |
| 2024-11-14 | 79.05 | 82.25 | 79.05 | 82.25 | 0.0M |
| 2024-11-13 | 80.65 | 80.70 | 80.64 | 80.64 | 0.0M |
| 2024-11-12 | 80.67 | 82.28 | 80.67 | 82.28 | 0.0M |
| 2024-11-11 | 82.30 | 82.30 | 80.67 | 80.67 | 0.0M |
| 2024-11-08 | 83.00 | 83.16 | 82.31 | 82.31 | 0.0M |
| 2024-11-07 | 85.65 | 85.65 | 83.98 | 83.98 | 0.0M |
| 2024-11-06 | 85.80 | 85.80 | 85.69 | 85.69 | 0.0M |
| 2024-11-05 | 89.22 | 89.22 | 87.43 | 87.43 | 0.0M |
| 2024-11-04 | 94.90 | 94.90 | 87.10 | 89.21 | 0.0M |
| 2024-11-01 | 91.40 | 92.49 | 89.90 | 91.68 | 0.0M |
| 2024-10-31 | 88.09 | 88.09 | 83.00 | 88.09 | 0.0M |
| 2024-10-30 | 83.90 | 83.90 | 83.90 | 83.90 | 0.0M |
| 2024-10-29 | 79.91 | 79.91 | 79.91 | 79.91 | 0.0M |
| 2024-10-28 | 69.35 | 76.65 | 69.35 | 76.11 | 0.0M |
| 2024-10-25 | 73.00 | 74.42 | 73.00 | 73.00 | 0.0M |
| 2024-10-24 | 73.50 | 76.95 | 70.05 | 70.88 | 0.0M |
| 2024-10-23 | 72.00 | 76.81 | 72.00 | 73.34 | 0.0M |
| 2024-10-22 | 77.00 | 80.85 | 73.15 | 73.16 | 0.0M |
| 2024-10-21 | 76.00 | 80.69 | 74.00 | 77.00 | 0.0M |
| 2024-10-18 | 80.29 | 80.29 | 76.61 | 76.85 | 0.0M |
| 2024-10-17 | 85.00 | 85.00 | 79.50 | 80.29 | 0.0M |
| 2024-10-16 | 81.05 | 83.00 | 79.02 | 81.60 | 0.0M |
| 2024-10-15 | 81.85 | 86.00 | 80.00 | 83.13 | 0.0M |
| 2024-10-14 | 88.00 | 88.00 | 81.35 | 83.48 | 0.0M |
| 2024-10-11 | 83.50 | 87.10 | 79.00 | 84.99 | 0.0M |
| 2024-10-10 | 81.32 | 83.91 | 81.32 | 83.01 | 0.0M |
| 2024-10-09 | 78.73 | 84.96 | 78.69 | 79.92 | 0.0M |
| 2024-10-08 | 81.00 | 87.00 | 80.15 | 80.92 | 0.0M |
| 2024-10-07 | 92.75 | 92.75 | 84.36 | 84.36 | 0.0M |
| 2024-10-04 | 87.89 | 88.80 | 86.70 | 88.80 | 0.0M |
| 2024-10-03 | 82.00 | 86.19 | 78.10 | 84.58 | 0.0M |
| 2024-10-01 | 81.50 | 82.09 | 80.00 | 82.09 | 0.0M |
| 2024-09-30 | 77.49 | 78.19 | 70.75 | 78.19 | 0.0M |
| 2024-09-27 | 75.00 | 75.33 | 72.05 | 74.47 | 0.0M |
| 2024-09-26 | 70.80 | 71.75 | 68.35 | 71.75 | 0.0M |
| 2024-09-25 | 69.28 | 69.28 | 66.00 | 68.34 | 0.0M |
| 2024-09-24 | 64.95 | 68.19 | 61.71 | 65.99 | 0.0M |
| 2024-09-23 | 62.72 | 67.25 | 62.72 | 64.95 | 0.0M |
| 2024-09-20 | 66.01 | 66.01 | 66.01 | 66.01 | 0.0M |
| 2024-09-19 | 72.00 | 75.49 | 69.48 | 69.48 | 0.0M |
| 2024-09-18 | 68.25 | 74.78 | 68.25 | 73.13 | 0.0M |
| 2024-09-17 | 78.70 | 78.70 | 71.22 | 71.22 | 0.0M |
| 2024-09-16 | 75.11 | 75.11 | 72.00 | 74.96 | 0.0M |
| 2024-09-13 | 68.14 | 71.54 | 68.14 | 71.54 | 0.0M |
| 2024-09-12 | 68.00 | 68.14 | 67.99 | 68.14 | 0.0M |
| 2024-09-11 | 67.25 | 67.25 | 64.00 | 64.90 | 0.0M |
| 2024-09-10 | 63.69 | 64.05 | 61.01 | 64.05 | 0.0M |
| 2024-09-09 | 64.39 | 64.39 | 59.51 | 61.00 | 0.0M |
| 2024-09-06 | 64.76 | 64.76 | 60.14 | 62.43 | 0.0M |
| 2024-09-05 | 63.95 | 63.95 | 61.10 | 61.97 | 0.0M |
| 2024-09-04 | 58.00 | 61.60 | 57.95 | 61.05 | 0.0M |
| 2024-09-03 | 63.98 | 64.61 | 58.48 | 58.67 | 0.0M |
| 2024-09-02 | 61.54 | 61.54 | 59.46 | 61.54 | 0.0M |
| 2024-08-30 | 55.82 | 58.61 | 55.00 | 58.61 | 0.0M |
| 2024-08-29 | 57.00 | 57.59 | 55.10 | 55.82 | 0.0M |
| 2024-08-28 | 53.43 | 55.11 | 52.50 | 54.85 | 0.0M |
| 2024-08-27 | 53.43 | 53.43 | 50.21 | 52.49 | 0.0M |
| 2024-08-26 | 49.00 | 50.89 | 49.00 | 50.89 | 0.0M |
| 2024-08-23 | 49.03 | 51.00 | 48.35 | 48.47 | 0.0M |
| 2024-08-22 | 50.62 | 52.35 | 48.09 | 49.03 | 0.0M |
| 2024-08-21 | 52.62 | 52.62 | 50.00 | 50.62 | 0.0M |
| 2024-08-20 | 50.90 | 51.81 | 50.00 | 50.12 | 0.0M |
| 2024-08-19 | 49.35 | 49.35 | 48.25 | 49.35 | 0.0M |
| 2024-08-16 | 46.88 | 48.00 | 46.88 | 47.00 | 0.0M |
| 2024-08-14 | 49.34 | 49.34 | 49.34 | 49.34 | 0.0M |
| 2024-08-13 | 56.00 | 56.00 | 51.93 | 51.93 | 0.0M |
| 2024-08-12 | 55.55 | 59.80 | 54.66 | 54.66 | 0.0M |
| 2024-08-09 | 57.45 | 57.76 | 53.76 | 57.53 | 0.0M |
| 2024-08-08 | 49.00 | 52.84 | 49.00 | 52.51 | 0.0M |
| 2024-08-07 | 46.98 | 50.01 | 46.00 | 48.29 | 0.0M |
| 2024-08-06 | 45.60 | 48.25 | 45.15 | 45.56 | 0.0M |
| 2024-08-05 | 45.52 | 48.70 | 45.52 | 47.00 | 0.0M |
| 2024-08-02 | 47.50 | 47.99 | 46.25 | 46.55 | 0.0M |
| 2024-08-01 | 46.64 | 47.99 | 46.11 | 47.80 | 0.0M |
| 2024-07-31 | 47.95 | 48.00 | 46.14 | 46.64 | 0.0M |
| 2024-07-30 | 48.80 | 48.80 | 46.51 | 48.00 | 0.0M |
| 2024-07-29 | 48.77 | 48.77 | 46.21 | 48.33 | 0.0M |
| 2024-07-26 | 48.80 | 48.80 | 46.50 | 47.24 | 0.0M |
| 2024-07-25 | 48.45 | 48.45 | 46.40 | 47.99 | 0.0M |
| 2024-07-24 | 48.85 | 48.85 | 46.19 | 47.03 | 0.0M |
| 2024-07-23 | 46.50 | 47.99 | 46.17 | 47.03 | 0.0M |
| 2024-07-22 | 48.40 | 48.63 | 46.66 | 48.60 | 0.0M |
| 2024-07-19 | 45.96 | 49.75 | 45.96 | 46.32 | 0.0M |
| 2024-07-18 | 50.91 | 50.91 | 48.37 | 48.37 | 0.0M |
| 2024-07-16 | 49.99 | 50.91 | 49.99 | 50.91 | 0.0M |
| 2024-07-15 | 47.45 | 48.49 | 46.00 | 48.49 | 0.0M |
| 2024-07-12 | 47.99 | 47.99 | 46.00 | 46.19 | 0.0M |
| 2024-07-11 | 48.05 | 48.10 | 46.11 | 46.23 | 0.0M |
| 2024-07-10 | 46.21 | 48.35 | 46.21 | 48.05 | 0.0M |
| 2024-07-09 | 45.52 | 48.44 | 45.52 | 47.15 | 0.0M |
| 2024-07-08 | 47.00 | 48.50 | 45.58 | 47.28 | 0.0M |
| 2024-07-05 | 47.89 | 48.00 | 45.50 | 47.97 | 0.0M |
| 2024-07-04 | 48.10 | 48.10 | 46.00 | 46.11 | 0.0M |
| 2024-07-03 | 48.98 | 48.98 | 48.00 | 48.00 | 0.0M |
| 2024-07-02 | 46.90 | 47.27 | 45.51 | 46.99 | 0.0M |
| 2024-07-01 | 49.20 | 49.20 | 44.52 | 45.05 | 0.0M |
| 2024-06-28 | 49.49 | 50.45 | 45.65 | 46.86 | 0.0M |
| 2024-06-27 | 47.99 | 49.80 | 47.00 | 48.05 | 0.0M |
| 2024-06-26 | 51.49 | 51.49 | 47.98 | 47.99 | 0.0M |
| 2024-06-25 | 52.15 | 52.15 | 50.35 | 50.50 | 0.0M |
| 2024-06-24 | 52.80 | 53.07 | 49.80 | 52.99 | 0.0M |
| 2024-06-21 | 49.99 | 51.35 | 48.70 | 50.55 | 0.0M |
| 2024-06-20 | 49.49 | 49.49 | 47.57 | 48.93 | 0.0M |
| 2024-06-19 | 48.50 | 48.99 | 46.70 | 47.51 | 0.0M |
| 2024-06-18 | 47.99 | 48.50 | 45.51 | 47.89 | 0.0M |
| 2024-06-14 | 48.99 | 49.48 | 46.05 | 47.45 | 0.0M |
| 2024-06-13 | 50.00 | 50.00 | 47.48 | 47.48 | 0.0M |
| 2024-06-12 | 50.07 | 51.48 | 47.59 | 49.97 | 0.0M |
| 2024-06-11 | 52.00 | 52.00 | 50.07 | 50.09 | 0.0M |
| 2024-06-10 | 51.49 | 53.93 | 50.85 | 52.70 | 0.0M |
| 2024-06-07 | 48.95 | 51.39 | 48.95 | 51.37 | 0.0M |
| 2024-06-06 | 53.05 | 53.05 | 48.50 | 48.95 | 0.0M |
| 2024-06-05 | 50.20 | 54.95 | 50.08 | 50.53 | 0.0M |
| 2024-06-04 | 57.90 | 57.90 | 52.71 | 52.71 | 0.0M |
| 2024-06-03 | 55.48 | 60.90 | 55.48 | 55.48 | 0.0M |
| 2024-05-31 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
| 2024-05-30 | 61.47 | 61.47 | 61.47 | 61.47 | 0.0M |
| 2024-05-29 | 61.67 | 64.75 | 61.67 | 64.70 | 0.0M |
| 2024-05-28 | 61.67 | 61.67 | 61.67 | 61.67 | 0.0M |
| 2024-05-27 | 58.74 | 58.74 | 58.74 | 58.74 | 0.0M |
| 2024-05-24 | 55.95 | 55.95 | 55.90 | 55.95 | 0.0M |
| 2024-05-23 | 54.86 | 56.95 | 54.86 | 54.86 | 0.0M |
| 2024-05-22 | 55.84 | 56.97 | 55.84 | 55.84 | 0.0M |
| 2024-05-21 | 56.84 | 56.97 | 56.84 | 56.97 | 0.0M |
| 2024-05-18 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-05-17 | 57.86 | 58.20 | 57.86 | 58.00 | 0.0M |
| 2024-05-16 | 61.43 | 61.43 | 59.03 | 59.03 | 0.0M |
| 2024-05-15 | 61.51 | 61.51 | 60.23 | 60.23 | 0.0M |
| 2024-05-14 | 62.65 | 62.65 | 61.45 | 61.45 | 0.0M |
| 2024-05-13 | 60.26 | 62.70 | 60.26 | 62.70 | 0.0M |
| 2024-05-10 | 61.50 | 61.51 | 61.48 | 61.48 | 0.0M |
| 2024-05-09 | 64.01 | 64.01 | 62.73 | 62.73 | 0.0M |
| 2024-05-08 | 64.01 | 64.01 | 64.01 | 64.01 | 0.0M |
| 2024-05-07 | 66.64 | 66.64 | 65.31 | 65.31 | 0.0M |
| 2024-05-06 | 66.64 | 68.50 | 66.64 | 66.64 | 0.0M |
| 2024-05-03 | 68.00 | 68.50 | 66.64 | 68.00 | 0.0M |
| 2024-05-02 | 68.74 | 68.74 | 68.00 | 68.00 | 0.0M |
| 2024-04-30 | 67.40 | 67.40 | 67.40 | 67.40 | 0.0M |
| 2024-04-29 | 63.50 | 66.08 | 63.50 | 66.08 | 0.0M |
| 2024-04-26 | 64.79 | 64.79 | 64.79 | 64.79 | 0.0M |
| 2024-04-25 | 66.11 | 66.11 | 66.11 | 66.11 | 0.0M |
| 2024-04-24 | 67.45 | 67.45 | 67.45 | 67.45 | 0.0M |
| 2024-04-23 | 68.82 | 68.82 | 68.82 | 68.82 | 0.0M |
| 2024-04-22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.0M |
| 2024-04-19 | 66.87 | 66.88 | 66.87 | 66.88 | 0.1M |
| 2024-04-18 | 63.70 | 63.70 | 63.70 | 63.70 | 0.0M |
| 2024-04-16 | 60.67 | 60.67 | 60.67 | 60.67 | 0.0M |
| 2024-04-15 | 52.29 | 57.79 | 52.29 | 57.79 | 0.1M |
| 2024-04-12 | 55.04 | 55.04 | 55.04 | 55.04 | 0.0M |
| 2024-04-10 | 57.93 | 57.93 | 57.93 | 57.93 | 0.0M |
| 2024-04-09 | 60.97 | 60.97 | 60.97 | 60.97 | 0.0M |
| 2024-04-08 | 70.91 | 70.91 | 64.17 | 64.17 | 0.1M |
| 2024-04-05 | 67.54 | 67.54 | 67.54 | 67.54 | 0.0M |
| 2024-04-04 | 64.33 | 64.33 | 64.33 | 64.33 | 0.0M |
| 2024-04-03 | 61.27 | 61.27 | 61.27 | 61.27 | 0.0M |
| 2024-04-02 | 58.36 | 58.36 | 58.36 | 58.36 | 0.0M |
| 2024-04-01 | 55.59 | 55.59 | 55.59 | 55.59 | 0.0M |
| 2024-03-28 | 52.95 | 52.95 | 52.95 | 52.95 | 0.0M |
| 2024-03-27 | 50.43 | 50.43 | 50.43 | 50.43 | 0.0M |
| 2024-03-26 | 48.03 | 48.03 | 48.03 | 48.03 | 0.0M |
| 2024-03-22 | 45.75 | 45.75 | 44.50 | 45.75 | 0.0M |
| 2024-03-21 | 43.58 | 43.58 | 43.30 | 43.58 | 0.0M |
| 2024-03-20 | 39.90 | 41.51 | 38.07 | 41.51 | 0.0M |
| 2024-03-19 | 39.00 | 39.90 | 38.00 | 39.54 | 0.0M |
| 2024-03-18 | 37.08 | 38.93 | 36.00 | 38.00 | 0.1M |
| 2024-03-15 | 37.08 | 37.08 | 35.42 | 37.08 | 0.1M |
| 2024-03-14 | 32.14 | 35.32 | 32.14 | 35.32 | 0.0M |
| 2024-03-13 | 34.10 | 35.00 | 33.64 | 33.64 | 0.1M |
| 2024-03-12 | 34.51 | 35.51 | 32.13 | 35.41 | 0.0M |
| 2024-03-11 | 35.00 | 35.00 | 33.81 | 33.82 | 0.0M |
| 2024-03-07 | 35.70 | 35.74 | 35.50 | 35.58 | 0.0M |
| 2024-03-06 | 34.55 | 35.90 | 34.03 | 34.04 | 0.0M |
| 2024-03-05 | 35.40 | 35.82 | 34.75 | 35.82 | 0.0M |
| 2024-03-04 | 34.10 | 34.12 | 31.50 | 34.12 | 0.0M |
| 2024-03-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2024-03-01 | 35.50 | 35.55 | 32.30 | 32.50 | 0.0M |
| 2024-02-29 | 32.50 | 34.12 | 30.88 | 33.90 | 0.0M |
| 2024-02-28 | 33.89 | 33.89 | 32.50 | 32.50 | 0.0M |
| 2024-02-27 | 30.75 | 33.92 | 30.75 | 33.92 | 0.0M |
| 2024-02-26 | 31.58 | 32.76 | 31.30 | 32.31 | 0.0M |
| 2024-02-23 | 31.06 | 31.20 | 31.00 | 31.20 | 0.0M |
| 2024-02-22 | 32.00 | 32.55 | 31.00 | 32.55 | 0.0M |
| 2024-02-21 | 31.50 | 32.10 | 31.02 | 31.02 | 0.0M |
| 2024-02-20 | 33.80 | 33.80 | 31.24 | 31.24 | 0.0M |
| 2024-02-19 | 30.25 | 33.27 | 30.25 | 32.23 | 0.0M |
| 2024-02-16 | 30.21 | 31.70 | 28.70 | 31.70 | 0.0M |
| 2024-02-15 | 32.18 | 32.18 | 30.20 | 30.21 | 0.0M |
| 2024-02-14 | 28.00 | 30.66 | 28.00 | 30.65 | 0.0M |
| 2024-02-13 | 27.02 | 29.86 | 27.02 | 29.20 | 0.0M |
| 2024-02-12 | 28.44 | 28.44 | 28.44 | 28.44 | 0.0M |
| 2024-02-05 | 29.93 | 29.93 | 29.93 | 29.93 | 0.0M |
| 2024-01-29 | 31.50 | 33.00 | 31.50 | 31.50 | 0.0M |
| 2024-01-23 | 36.58 | 36.58 | 33.15 | 33.15 | 0.0M |
| 2024-01-12 | 37.30 | 37.30 | 33.87 | 34.89 | 0.0M |
| 2024-01-11 | 32.45 | 35.85 | 32.45 | 35.65 | 0.0M |
| 2024-01-10 | 33.00 | 34.15 | 33.00 | 34.15 | 0.0M |
| 2024-01-09 | 32.53 | 32.53 | 31.00 | 32.53 | 0.0M |
| 2024-01-08 | 28.42 | 31.40 | 28.42 | 30.99 | 0.0M |
| 2024-01-05 | 29.09 | 31.15 | 29.09 | 29.91 | 0.0M |
| 2024-01-04 | 27.52 | 29.75 | 27.52 | 29.68 | 0.0M |
| 2024-01-03 | 28.30 | 28.50 | 28.30 | 28.50 | 0.0M |
| 2024-01-02 | 29.50 | 29.50 | 27.13 | 29.50 | 0.0M |
| 2024-01-01 | 29.91 | 29.91 | 27.11 | 28.55 | 0.0M |