30.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 33.85 | 33.85 | 31.90 | 33.80 | 1.9M |
| 2024-12-30 | 32.30 | 33.20 | 31.00 | 33.15 | 1.6M |
| 2024-12-27 | 31.85 | 31.85 | 30.75 | 31.30 | 1.6M |
| 2024-12-24 | 32.55 | 32.55 | 31.70 | 32.00 | 0.3M |
| 2024-12-23 | 32.60 | 32.60 | 30.85 | 32.05 | 1.3M |
| 2024-12-20 | 31.70 | 32.05 | 30.80 | 31.15 | 2.6M |
| 2024-12-19 | 31.80 | 32.60 | 31.05 | 31.65 | 1.6M |
| 2024-12-18 | 31.65 | 32.10 | 30.00 | 31.80 | 3.2M |
| 2024-12-17 | 31.65 | 31.70 | 30.60 | 31.00 | 2.1M |
| 2024-12-16 | 32.50 | 32.50 | 30.60 | 31.75 | 2.1M |
| 2024-12-13 | 33.95 | 34.25 | 32.10 | 32.40 | 1.6M |
| 2024-12-12 | 34.85 | 35.00 | 33.95 | 34.10 | 1.0M |
| 2024-12-11 | 34.20 | 35.20 | 33.95 | 34.55 | 0.5M |
| 2024-12-10 | 36.00 | 36.40 | 33.90 | 34.20 | 1.5M |
| 2024-12-09 | 33.35 | 34.65 | 32.80 | 34.60 | 1.2M |
| 2024-12-06 | 33.10 | 33.35 | 32.50 | 33.25 | 1.1M |
| 2024-12-05 | 32.80 | 33.05 | 32.20 | 33.00 | 0.8M |
| 2024-12-04 | 34.05 | 34.40 | 32.80 | 32.95 | 1.3M |
| 2024-12-03 | 34.90 | 34.90 | 33.75 | 34.40 | 1.4M |
| 2024-12-02 | 34.05 | 34.80 | 33.60 | 34.75 | 1.0M |
| 2024-11-29 | 34.20 | 34.45 | 33.45 | 33.80 | 0.9M |
| 2024-11-28 | 35.10 | 35.10 | 33.70 | 34.00 | 0.8M |
| 2024-11-27 | 35.00 | 35.15 | 33.90 | 35.10 | 0.8M |
| 2024-11-26 | 33.60 | 34.95 | 33.60 | 34.55 | 0.5M |
| 2024-11-25 | 33.85 | 34.05 | 33.50 | 33.55 | 1.0M |
| 2024-11-22 | 35.35 | 36.70 | 33.45 | 33.85 | 1.0M |
| 2024-11-21 | 36.65 | 36.90 | 35.25 | 35.35 | 0.7M |
| 2024-11-20 | 36.45 | 36.65 | 35.00 | 36.45 | 1.4M |
| 2024-11-19 | 36.35 | 37.70 | 35.85 | 36.30 | 1.1M |
| 2024-11-18 | 37.80 | 38.20 | 37.15 | 37.40 | 0.6M |
| 2024-11-15 | 37.05 | 38.65 | 37.05 | 37.80 | 0.6M |
| 2024-11-14 | 37.50 | 37.90 | 36.50 | 37.10 | 0.6M |
| 2024-11-13 | 37.95 | 38.00 | 36.55 | 37.50 | 0.6M |
| 2024-11-12 | 39.00 | 41.20 | 37.80 | 38.00 | 1.8M |
| 2024-11-11 | 38.00 | 39.35 | 37.70 | 38.10 | 0.8M |
| 2024-11-08 | 40.60 | 40.60 | 38.90 | 39.05 | 1.3M |
| 2024-11-07 | 37.10 | 41.00 | 35.30 | 40.45 | 3.0M |
| 2024-11-06 | 37.20 | 37.75 | 35.40 | 36.30 | 1.0M |
| 2024-11-05 | 37.45 | 37.65 | 36.95 | 37.30 | 0.5M |
| 2024-11-04 | 36.95 | 37.60 | 36.00 | 37.45 | 0.6M |
| 2024-11-01 | 36.90 | 37.05 | 35.85 | 36.60 | 0.8M |
| 2024-10-31 | 37.45 | 37.45 | 36.40 | 36.55 | 1.2M |
| 2024-10-30 | 38.25 | 38.25 | 37.00 | 37.45 | 0.7M |
| 2024-10-29 | 38.60 | 39.25 | 37.70 | 38.10 | 0.9M |
| 2024-10-28 | 37.20 | 38.00 | 36.75 | 37.60 | 1.3M |
| 2024-10-25 | 36.20 | 37.45 | 36.15 | 37.00 | 1.6M |
| 2024-10-24 | 37.75 | 37.75 | 35.85 | 36.20 | 1.3M |
| 2024-10-23 | 39.00 | 39.00 | 37.80 | 38.30 | 0.7M |
| 2024-10-22 | 38.20 | 39.40 | 38.20 | 38.75 | 0.4M |
| 2024-10-21 | 40.45 | 40.45 | 38.50 | 38.85 | 0.8M |
| 2024-10-18 | 40.10 | 41.20 | 39.25 | 40.55 | 1.0M |
| 2024-10-17 | 40.20 | 41.10 | 39.25 | 39.75 | 0.7M |
| 2024-10-16 | 39.85 | 40.45 | 39.25 | 39.95 | 0.4M |
| 2024-10-15 | 42.50 | 42.50 | 39.65 | 40.00 | 1.4M |
| 2024-10-14 | 41.35 | 42.00 | 40.10 | 41.50 | 0.8M |
| 2024-10-10 | 41.45 | 43.50 | 40.85 | 41.25 | 1.0M |
| 2024-10-09 | 43.15 | 43.65 | 39.25 | 41.65 | 1.6M |
| 2024-10-08 | 48.25 | 48.85 | 41.20 | 42.90 | 3.6M |
| 2024-10-07 | 47.00 | 48.95 | 46.80 | 48.50 | 1.3M |
| 2024-10-04 | 44.80 | 46.85 | 44.55 | 46.85 | 0.4M |
| 2024-10-03 | 40.70 | 45.50 | 40.70 | 45.05 | 0.4M |
| 2024-10-02 | 45.15 | 47.00 | 44.70 | 46.90 | 1.2M |
| 2024-09-30 | 42.80 | 46.10 | 42.80 | 45.10 | 4.2M |
| 2024-09-27 | 39.80 | 43.05 | 39.80 | 42.80 | 3.8M |
| 2024-09-26 | 37.05 | 39.30 | 36.65 | 39.20 | 1.1M |
| 2024-09-25 | 36.95 | 38.35 | 36.60 | 37.05 | 0.8M |
| 2024-09-24 | 36.00 | 36.95 | 33.55 | 36.85 | 1.0M |
| 2024-09-23 | 35.35 | 36.80 | 35.10 | 35.60 | 0.5M |
| 2024-09-20 | 35.15 | 35.55 | 34.45 | 35.05 | 0.7M |
| 2024-09-19 | 34.30 | 35.20 | 33.20 | 35.15 | 0.9M |
| 2024-09-17 | 34.05 | 34.90 | 33.55 | 34.65 | 0.1M |
| 2024-09-16 | 34.15 | 34.15 | 33.10 | 33.90 | 0.1M |
| 2024-09-13 | 34.30 | 34.65 | 33.05 | 34.10 | 0.6M |
| 2024-09-12 | 35.30 | 36.35 | 33.20 | 33.40 | 1.0M |
| 2024-09-11 | 35.05 | 35.30 | 34.20 | 35.30 | 1.3M |
| 2024-09-10 | 35.70 | 35.80 | 34.70 | 35.50 | 0.5M |
| 2024-09-09 | 35.70 | 36.40 | 35.35 | 35.70 | 0.6M |
| 2024-09-05 | 36.35 | 36.70 | 35.75 | 36.10 | 0.8M |
| 2024-09-04 | 37.00 | 37.10 | 36.40 | 36.95 | 0.8M |
| 2024-09-03 | 37.20 | 37.45 | 36.55 | 37.00 | 0.6M |
| 2024-09-02 | 38.50 | 38.50 | 36.50 | 37.25 | 1.8M |
| 2024-08-30 | 38.95 | 39.05 | 38.25 | 38.55 | 0.8M |
| 2024-08-29 | 38.50 | 39.20 | 38.20 | 38.50 | 0.5M |
| 2024-08-28 | 38.50 | 38.80 | 38.00 | 38.65 | 0.3M |
| 2024-08-27 | 38.10 | 39.20 | 37.70 | 38.40 | 0.5M |
| 2024-08-26 | 38.95 | 39.10 | 37.60 | 37.85 | 0.7M |
| 2024-08-23 | 39.15 | 39.25 | 38.25 | 39.15 | 1.0M |
| 2024-08-22 | 38.80 | 39.15 | 38.00 | 39.15 | 0.9M |
| 2024-08-21 | 36.20 | 39.00 | 35.95 | 38.80 | 1.9M |
| 2024-08-20 | 35.90 | 36.60 | 35.70 | 36.00 | 1.0M |
| 2024-08-19 | 34.15 | 35.95 | 34.15 | 35.85 | 1.2M |
| 2024-08-16 | 34.90 | 34.90 | 33.30 | 34.00 | 0.4M |
| 2024-08-15 | 33.90 | 34.35 | 33.20 | 33.55 | 0.2M |
| 2024-08-14 | 35.10 | 35.20 | 33.80 | 34.00 | 0.5M |
| 2024-08-13 | 35.65 | 35.65 | 34.45 | 35.00 | 0.5M |
| 2024-08-12 | 34.10 | 35.45 | 34.10 | 35.20 | 0.5M |
| 2024-08-09 | 34.70 | 34.90 | 33.85 | 34.65 | 1.1M |
| 2024-08-08 | 34.50 | 34.50 | 33.55 | 34.15 | 0.7M |
| 2024-08-07 | 34.70 | 34.95 | 33.50 | 34.50 | 1.1M |
| 2024-08-06 | 33.60 | 34.15 | 32.85 | 33.95 | 1.2M |
| 2024-08-05 | 33.25 | 35.60 | 32.90 | 33.25 | 1.1M |
| 2024-08-02 | 33.55 | 34.55 | 33.25 | 34.30 | 1.3M |
| 2024-08-01 | 34.95 | 35.35 | 33.10 | 33.75 | 1.0M |
| 2024-07-31 | 33.55 | 35.60 | 32.70 | 35.10 | 1.3M |
| 2024-07-30 | 33.75 | 34.00 | 33.05 | 33.30 | 0.8M |
| 2024-07-29 | 36.60 | 36.60 | 33.55 | 33.75 | 1.6M |
| 2024-07-26 | 35.85 | 36.75 | 34.75 | 36.15 | 1.7M |
| 2024-07-25 | 35.20 | 35.20 | 33.35 | 34.50 | 2.1M |
| 2024-07-24 | 34.60 | 35.50 | 34.60 | 34.95 | 1.3M |
| 2024-07-23 | 37.40 | 37.40 | 34.35 | 35.05 | 1.6M |
| 2024-07-22 | 36.00 | 37.55 | 36.00 | 37.30 | 0.4M |
| 2024-07-19 | 38.30 | 38.30 | 36.80 | 37.05 | 0.6M |
| 2024-07-18 | 37.15 | 38.20 | 37.15 | 37.75 | 0.6M |
| 2024-07-17 | 38.00 | 38.05 | 37.50 | 37.80 | 0.3M |
| 2024-07-16 | 37.70 | 37.95 | 36.80 | 37.65 | 0.8M |
| 2024-07-15 | 38.90 | 38.90 | 36.95 | 37.70 | 0.6M |
| 2024-07-12 | 38.60 | 39.85 | 38.15 | 38.90 | 0.5M |
| 2024-07-11 | 36.10 | 38.10 | 35.95 | 38.00 | 0.9M |
| 2024-07-10 | 36.30 | 36.65 | 35.40 | 35.65 | 0.4M |
| 2024-07-09 | 35.80 | 36.10 | 35.05 | 36.10 | 0.6M |
| 2024-07-08 | 37.30 | 37.40 | 35.50 | 35.70 | 0.5M |
| 2024-07-05 | 36.60 | 37.20 | 36.10 | 36.80 | 0.4M |
| 2024-07-04 | 37.55 | 37.80 | 35.85 | 36.60 | 1.5M |
| 2024-07-03 | 36.90 | 38.50 | 36.85 | 37.55 | 0.3M |
| 2024-07-02 | 37.70 | 38.00 | 36.85 | 37.40 | 0.7M |
| 2024-06-28 | 38.20 | 38.35 | 36.85 | 37.50 | 1.0M |
| 2024-06-27 | 38.60 | 39.00 | 37.65 | 38.00 | 1.3M |
| 2024-06-26 | 38.05 | 38.85 | 37.10 | 38.60 | 0.9M |
| 2024-06-25 | 38.60 | 39.05 | 37.75 | 38.10 | 0.8M |
| 2024-06-24 | 39.05 | 39.05 | 38.00 | 38.60 | 0.6M |
| 2024-06-21 | 39.20 | 39.70 | 38.40 | 39.25 | 0.7M |
| 2024-06-20 | 40.55 | 40.70 | 39.00 | 39.25 | 0.9M |
| 2024-06-19 | 40.05 | 40.80 | 39.90 | 40.40 | 0.4M |
| 2024-06-18 | 41.80 | 42.25 | 40.00 | 40.20 | 0.9M |
| 2024-06-17 | 42.00 | 42.00 | 41.10 | 41.30 | 1.0M |
| 2024-06-14 | 42.35 | 42.55 | 42.05 | 42.20 | 0.5M |
| 2024-06-13 | 40.80 | 42.75 | 40.80 | 42.75 | 0.7M |
| 2024-06-12 | 40.50 | 42.55 | 40.50 | 41.80 | 0.4M |
| 2024-06-11 | 41.90 | 42.30 | 40.95 | 41.50 | 1.0M |
| 2024-06-07 | 41.60 | 42.50 | 41.60 | 42.05 | 0.6M |
| 2024-06-06 | 43.20 | 43.60 | 41.65 | 42.20 | 1.1M |
| 2024-06-05 | 43.75 | 44.00 | 43.15 | 43.25 | 0.4M |
| 2024-06-04 | 42.80 | 44.10 | 42.70 | 43.75 | 0.9M |
| 2024-06-03 | 42.15 | 44.05 | 42.15 | 42.80 | 1.1M |
| 2024-05-31 | 41.75 | 42.85 | 41.75 | 42.15 | 1.2M |
| 2024-05-30 | 42.00 | 42.20 | 41.00 | 41.75 | 0.9M |
| 2024-05-29 | 43.00 | 43.10 | 41.40 | 41.65 | 0.6M |
| 2024-05-28 | 43.35 | 43.60 | 42.85 | 43.00 | 0.7M |
| 2024-05-27 | 42.60 | 44.00 | 42.60 | 43.60 | 0.8M |
| 2024-05-24 | 43.05 | 43.05 | 41.70 | 42.55 | 1.1M |
| 2024-05-23 | 43.90 | 43.90 | 42.55 | 43.25 | 0.9M |
| 2024-05-22 | 44.85 | 45.25 | 43.80 | 44.15 | 0.7M |
| 2024-05-21 | 45.70 | 46.05 | 44.40 | 44.85 | 4.0M |
| 2024-05-20 | 44.05 | 45.75 | 43.05 | 45.75 | 0.9M |
| 2024-05-17 | 45.50 | 45.95 | 43.50 | 44.10 | 1.0M |
| 2024-05-16 | 45.00 | 46.10 | 45.00 | 45.40 | 1.7M |
| 2024-05-14 | 45.90 | 47.95 | 45.55 | 46.00 | 1.1M |
| 2024-05-13 | 45.90 | 46.50 | 45.35 | 45.80 | 1.0M |
| 2024-05-10 | 47.25 | 47.65 | 44.70 | 45.95 | 1.3M |
| 2024-05-09 | 46.95 | 47.30 | 46.30 | 47.10 | 1.5M |
| 2024-05-08 | 47.90 | 48.25 | 46.35 | 47.05 | 0.5M |
| 2024-05-07 | 48.20 | 48.30 | 47.55 | 47.95 | 0.4M |
| 2024-05-06 | 46.90 | 48.90 | 46.90 | 47.80 | 1.9M |
| 2024-05-03 | 44.85 | 49.90 | 44.85 | 47.30 | 0.2M |
| 2024-05-02 | 46.95 | 47.50 | 46.20 | 47.20 | 0.2M |
| 2024-04-30 | 46.95 | 46.95 | 45.60 | 46.65 | 0.7M |
| 2024-04-29 | 45.70 | 47.20 | 45.20 | 46.50 | 1.0M |
| 2024-04-26 | 44.50 | 45.60 | 44.20 | 45.50 | 1.3M |
| 2024-04-25 | 43.80 | 45.45 | 43.20 | 45.10 | 0.9M |
| 2024-04-24 | 43.60 | 44.20 | 42.90 | 43.80 | 0.6M |
| 2024-04-23 | 42.60 | 44.15 | 42.05 | 43.50 | 1.0M |
| 2024-04-22 | 42.00 | 43.55 | 41.75 | 42.60 | 0.8M |
| 2024-04-19 | 42.55 | 42.55 | 41.00 | 42.00 | 0.4M |
| 2024-04-18 | 42.50 | 43.15 | 40.60 | 42.45 | 0.6M |
| 2024-04-17 | 40.00 | 41.80 | 40.00 | 41.60 | 0.7M |
| 2024-04-16 | 40.95 | 41.10 | 39.65 | 39.95 | 0.6M |
| 2024-04-15 | 42.05 | 42.35 | 40.55 | 41.00 | 0.9M |
| 2024-04-12 | 42.60 | 43.20 | 41.65 | 42.35 | 0.7M |
| 2024-04-11 | 43.20 | 43.40 | 42.05 | 43.30 | 0.5M |
| 2024-04-10 | 43.90 | 44.60 | 43.30 | 43.40 | 0.4M |
| 2024-04-09 | 44.10 | 44.75 | 43.65 | 44.60 | 0.2M |
| 2024-04-08 | 43.65 | 44.30 | 42.95 | 43.70 | 0.2M |
| 2024-04-05 | 44.10 | 44.10 | 41.85 | 42.20 | 0.2M |
| 2024-04-03 | 42.80 | 44.80 | 42.20 | 44.05 | 0.8M |
| 2024-04-02 | 43.60 | 45.35 | 42.05 | 42.40 | 1.4M |
| 2024-03-28 | 49.40 | 49.40 | 42.50 | 43.60 | 4.2M |
| 2024-03-27 | 44.50 | 46.50 | 44.50 | 46.20 | 2.1M |
| 2024-03-26 | 45.70 | 45.70 | 44.05 | 44.50 | 0.5M |
| 2024-03-25 | 45.10 | 46.00 | 45.00 | 45.15 | 0.4M |
| 2024-03-22 | 45.60 | 46.05 | 44.10 | 45.40 | 0.7M |
| 2024-03-21 | 45.90 | 46.90 | 45.65 | 45.80 | 0.6M |
| 2024-03-20 | 43.70 | 46.45 | 43.55 | 45.90 | 1.3M |
| 2024-03-19 | 43.55 | 44.20 | 42.80 | 43.35 | 0.8M |
| 2024-03-18 | 44.40 | 44.50 | 43.15 | 43.95 | 0.8M |
| 2024-03-15 | 44.20 | 45.30 | 43.60 | 43.80 | 2.5M |
| 2024-03-14 | 45.10 | 46.00 | 43.35 | 44.85 | 1.3M |
| 2024-03-13 | 45.90 | 45.95 | 44.95 | 45.50 | 0.6M |
| 2024-03-12 | 45.00 | 46.50 | 44.20 | 45.35 | 1.1M |
| 2024-03-11 | 40.90 | 45.20 | 40.90 | 44.80 | 1.1M |
| 2024-03-08 | 43.75 | 45.25 | 43.75 | 44.40 | 0.8M |
| 2024-03-07 | 44.00 | 45.35 | 43.25 | 44.00 | 1.1M |
| 2024-03-06 | 42.50 | 44.35 | 42.00 | 44.15 | 0.4M |
| 2024-03-05 | 42.10 | 42.80 | 41.80 | 42.40 | 1.1M |
| 2024-03-04 | 42.60 | 43.50 | 42.15 | 42.75 | 0.9M |
| 2024-03-01 | 43.25 | 43.80 | 42.35 | 42.90 | 0.4M |
| 2024-02-29 | 42.80 | 43.60 | 42.35 | 43.05 | 1.0M |
| 2024-02-28 | 44.45 | 45.40 | 42.55 | 42.80 | 0.4M |
| 2024-02-27 | 43.60 | 44.45 | 42.90 | 44.05 | 0.5M |
| 2024-02-26 | 43.45 | 44.35 | 42.00 | 43.50 | 1.2M |
| 2024-02-23 | 43.75 | 43.90 | 42.50 | 43.45 | 0.5M |
| 2024-02-22 | 44.40 | 44.50 | 43.55 | 43.75 | 0.7M |
| 2024-02-21 | 44.00 | 45.45 | 43.35 | 44.20 | 1.5M |
| 2024-02-20 | 41.10 | 43.80 | 41.10 | 43.50 | 1.0M |
| 2024-02-19 | 42.20 | 42.50 | 41.05 | 42.30 | 0.9M |
| 2024-02-16 | 38.90 | 42.40 | 37.85 | 42.20 | 0.4M |
| 2024-02-15 | 37.70 | 38.75 | 37.60 | 38.50 | 0.1M |
| 2024-02-14 | 38.05 | 38.40 | 36.70 | 38.05 | 0.1M |
| 2024-02-09 | 37.00 | 38.60 | 35.00 | 38.05 | 0.1M |
| 2024-02-08 | 39.55 | 40.20 | 38.70 | 38.75 | 0.7M |
| 2024-02-07 | 39.80 | 41.40 | 39.35 | 39.70 | 1.1M |
| 2024-02-06 | 37.10 | 40.10 | 36.15 | 39.50 | 1.5M |
| 2024-02-05 | 35.00 | 37.75 | 34.95 | 36.40 | 1.4M |
| 2024-02-02 | 37.05 | 37.55 | 34.95 | 35.50 | 1.9M |
| 2024-02-01 | 37.90 | 38.75 | 36.35 | 36.70 | 1.2M |
| 2024-01-31 | 40.05 | 40.05 | 37.30 | 37.90 | 1.4M |
| 2024-01-30 | 41.50 | 41.85 | 39.55 | 39.85 | 1.3M |
| 2024-01-29 | 44.90 | 45.55 | 40.00 | 41.65 | 0.9M |
| 2024-01-26 | 44.05 | 45.00 | 42.50 | 44.90 | 1.6M |
| 2024-01-25 | 43.25 | 44.20 | 41.40 | 44.05 | 1.2M |
| 2024-01-24 | 42.50 | 43.35 | 41.55 | 42.80 | 1.3M |
| 2024-01-23 | 38.90 | 42.80 | 38.90 | 41.50 | 2.0M |
| 2024-01-22 | 44.40 | 44.40 | 39.60 | 40.90 | 1.6M |
| 2024-01-19 | 45.00 | 45.95 | 42.40 | 43.35 | 1.2M |
| 2024-01-18 | 44.20 | 44.75 | 42.35 | 44.45 | 1.2M |
| 2024-01-17 | 45.55 | 45.70 | 44.05 | 44.75 | 1.1M |
| 2024-01-16 | 46.65 | 47.30 | 45.75 | 46.05 | 0.3M |
| 2024-01-15 | 45.90 | 47.50 | 45.10 | 46.65 | 0.4M |
| 2024-01-12 | 45.60 | 45.95 | 45.30 | 45.75 | 0.3M |
| 2024-01-11 | 46.45 | 46.45 | 45.10 | 45.75 | 0.3M |
| 2024-01-10 | 45.55 | 46.10 | 44.70 | 45.90 | 0.3M |
| 2024-01-09 | 45.35 | 46.60 | 45.15 | 45.20 | 0.3M |
| 2024-01-08 | 46.85 | 46.95 | 44.20 | 44.90 | 1.4M |
| 2024-01-05 | 47.25 | 47.35 | 46.55 | 46.95 | 0.5M |
| 2024-01-04 | 48.80 | 48.80 | 46.10 | 47.15 | 0.9M |
| 2024-01-03 | 49.85 | 50.20 | 48.60 | 48.80 | 0.5M |
| 2024-01-02 | 50.80 | 50.80 | 49.00 | 49.75 | 0.6M |