63.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 48.68 | 49.87 | 48.57 | 49.05 | 6.0M |
| 2024-12-30 | 48.16 | 49.94 | 48.04 | 48.89 | 7.3M |
| 2024-12-27 | 48.00 | 48.86 | 47.83 | 48.28 | 3.6M |
| 2024-12-26 | 48.38 | 48.59 | 47.85 | 48.15 | 3.5M |
| 2024-12-25 | 49.12 | 49.49 | 48.25 | 48.55 | 3.0M |
| 2024-12-24 | 48.89 | 49.27 | 48.54 | 49.19 | 4.1M |
| 2024-12-23 | 48.60 | 49.80 | 48.52 | 48.92 | 3.9M |
| 2024-12-20 | 49.49 | 50.20 | 48.61 | 48.62 | 3.8M |
| 2024-12-19 | 48.00 | 50.30 | 47.96 | 49.52 | 9.0M |
| 2024-12-18 | 48.68 | 48.99 | 47.80 | 48.41 | 6.3M |
| 2024-12-17 | 48.40 | 49.50 | 48.40 | 48.82 | 5.1M |
| 2024-12-16 | 49.36 | 49.90 | 48.30 | 48.69 | 8.3M |
| 2024-12-13 | 48.00 | 49.98 | 47.27 | 49.36 | 13.8M |
| 2024-12-12 | 47.03 | 48.30 | 46.60 | 48.21 | 7.1M |
| 2024-12-11 | 47.47 | 47.82 | 46.94 | 46.98 | 5.4M |
| 2024-12-10 | 47.00 | 48.60 | 47.00 | 47.53 | 12.8M |
| 2024-12-09 | 45.59 | 45.95 | 45.08 | 45.73 | 5.5M |
| 2024-12-06 | 45.68 | 46.20 | 45.40 | 45.60 | 4.3M |
| 2024-12-05 | 46.20 | 46.50 | 45.34 | 45.78 | 4.9M |
| 2024-12-04 | 47.26 | 47.76 | 46.31 | 46.54 | 4.8M |
| 2024-12-03 | 46.37 | 47.92 | 46.12 | 47.50 | 9.3M |
| 2024-12-02 | 45.99 | 46.88 | 45.35 | 46.38 | 9.4M |
| 2024-11-29 | 46.28 | 46.91 | 45.94 | 46.40 | 5.9M |
| 2024-11-28 | 47.43 | 47.47 | 46.21 | 46.28 | 5.9M |
| 2024-11-27 | 47.00 | 47.65 | 46.60 | 47.65 | 5.3M |
| 2024-11-26 | 46.04 | 48.40 | 45.98 | 47.45 | 6.5M |
| 2024-11-25 | 45.99 | 47.75 | 45.58 | 46.13 | 8.4M |
| 2024-11-22 | 47.20 | 47.95 | 45.62 | 45.66 | 4.0M |
| 2024-11-21 | 46.69 | 48.06 | 46.62 | 47.13 | 5.3M |
| 2024-11-20 | 46.35 | 47.34 | 45.97 | 46.78 | 5.1M |
| 2024-11-19 | 46.55 | 47.06 | 45.58 | 46.38 | 5.2M |
| 2024-11-18 | 46.98 | 47.75 | 46.33 | 46.58 | 4.9M |
| 2024-11-15 | 48.16 | 48.48 | 46.89 | 46.89 | 7.0M |
| 2024-11-14 | 48.48 | 48.85 | 47.62 | 47.62 | 6.1M |
| 2024-11-13 | 48.26 | 48.85 | 47.60 | 48.68 | 5.9M |
| 2024-11-12 | 48.90 | 49.94 | 48.20 | 48.55 | 11.2M |
| 2024-11-11 | 48.84 | 49.20 | 47.06 | 49.20 | 11.0M |
| 2024-11-08 | 50.34 | 50.60 | 48.68 | 49.30 | 7.0M |
| 2024-11-07 | 48.03 | 50.20 | 47.92 | 49.82 | 11.3M |
| 2024-11-06 | 48.30 | 48.64 | 47.40 | 48.14 | 7.9M |
| 2024-11-05 | 46.52 | 48.40 | 46.23 | 48.25 | 11.0M |
| 2024-11-04 | 44.80 | 47.19 | 44.20 | 46.90 | 12.6M |
| 2024-11-01 | 43.94 | 45.29 | 43.59 | 44.73 | 8.0M |
| 2024-10-31 | 44.30 | 44.44 | 43.47 | 43.86 | 7.1M |
| 2024-10-30 | 44.60 | 45.20 | 43.87 | 44.48 | 5.9M |
| 2024-10-29 | 45.37 | 45.75 | 44.68 | 45.00 | 5.7M |
| 2024-10-28 | 45.75 | 45.79 | 45.02 | 45.47 | 6.5M |
| 2024-10-25 | 45.46 | 45.87 | 45.23 | 45.75 | 6.4M |
| 2024-10-24 | 45.40 | 46.13 | 45.16 | 45.76 | 6.8M |
| 2024-10-23 | 45.68 | 46.25 | 45.50 | 45.99 | 10.3M |
| 2024-10-22 | 44.66 | 46.05 | 43.83 | 45.68 | 12.2M |
| 2024-10-21 | 43.00 | 45.40 | 42.99 | 44.66 | 14.8M |
| 2024-10-18 | 40.93 | 43.57 | 40.60 | 42.81 | 10.8M |
| 2024-10-17 | 42.17 | 42.48 | 40.88 | 40.99 | 8.0M |
| 2024-10-16 | 42.29 | 42.76 | 41.68 | 42.01 | 7.4M |
| 2024-10-15 | 43.82 | 44.18 | 42.70 | 42.76 | 6.4M |
| 2024-10-14 | 43.60 | 44.10 | 42.45 | 44.10 | 10.9M |
| 2024-10-11 | 44.70 | 45.00 | 43.00 | 43.50 | 9.7M |
| 2024-10-10 | 45.67 | 46.50 | 44.67 | 45.01 | 12.1M |
| 2024-10-09 | 46.99 | 47.30 | 44.35 | 45.00 | 16.4M |
| 2024-10-08 | 52.60 | 52.80 | 45.51 | 47.48 | 41.6M |
| 2024-09-30 | 46.00 | 48.69 | 45.51 | 48.02 | 20.1M |
| 2024-09-27 | 42.82 | 44.87 | 42.42 | 44.26 | 19.1M |
| 2024-09-26 | 37.47 | 41.00 | 37.11 | 40.79 | 13.1M |
| 2024-09-25 | 37.10 | 38.15 | 36.86 | 37.33 | 8.7M |
| 2024-09-24 | 35.08 | 36.99 | 35.00 | 36.51 | 11.0M |
| 2024-09-23 | 35.07 | 36.05 | 34.81 | 34.92 | 5.4M |
| 2024-09-20 | 35.00 | 35.39 | 34.13 | 35.16 | 6.4M |
| 2024-09-19 | 34.89 | 35.68 | 34.38 | 34.98 | 6.5M |
| 2024-09-18 | 35.30 | 35.88 | 34.40 | 34.56 | 5.9M |
| 2024-09-13 | 35.63 | 36.09 | 35.32 | 35.50 | 4.8M |
| 2024-09-12 | 36.55 | 36.72 | 35.61 | 35.63 | 4.9M |
| 2024-09-11 | 36.51 | 37.07 | 35.90 | 36.55 | 3.4M |
| 2024-09-10 | 37.40 | 37.69 | 36.47 | 36.66 | 4.4M |
| 2024-09-09 | 37.57 | 37.84 | 37.35 | 37.54 | 2.9M |
| 2024-09-06 | 38.09 | 38.33 | 37.63 | 37.71 | 2.3M |
| 2024-09-05 | 37.56 | 38.28 | 37.38 | 38.10 | 3.4M |
| 2024-09-04 | 37.70 | 38.30 | 37.37 | 37.60 | 3.5M |
| 2024-09-03 | 37.82 | 38.65 | 37.64 | 37.81 | 4.2M |
| 2024-09-02 | 38.58 | 38.91 | 37.82 | 37.87 | 5.3M |
| 2024-08-30 | 37.39 | 39.19 | 37.17 | 38.69 | 10.3M |
| 2024-08-29 | 36.43 | 37.74 | 36.43 | 37.40 | 4.6M |
| 2024-08-28 | 36.87 | 37.44 | 36.65 | 37.28 | 3.7M |
| 2024-08-27 | 37.16 | 37.51 | 36.97 | 37.18 | 3.6M |
| 2024-08-26 | 37.50 | 37.68 | 36.66 | 37.31 | 6.4M |
| 2024-08-23 | 37.59 | 37.94 | 37.37 | 37.52 | 3.2M |
| 2024-08-22 | 38.11 | 38.40 | 37.64 | 37.84 | 3.6M |
| 2024-08-21 | 38.60 | 38.62 | 38.11 | 38.26 | 4.0M |
| 2024-08-20 | 39.23 | 39.30 | 38.53 | 38.79 | 3.6M |
| 2024-08-19 | 40.13 | 40.39 | 39.20 | 39.27 | 5.7M |
| 2024-08-16 | 40.01 | 40.10 | 39.66 | 39.95 | 4.4M |
| 2024-08-15 | 40.20 | 40.65 | 39.96 | 40.15 | 4.7M |
| 2024-08-14 | 41.04 | 41.08 | 40.16 | 40.31 | 5.3M |
| 2024-08-13 | 41.50 | 41.68 | 40.82 | 41.26 | 3.9M |
| 2024-08-12 | 41.25 | 42.45 | 41.14 | 41.60 | 3.8M |
| 2024-08-09 | 42.02 | 42.26 | 41.06 | 41.17 | 3.6M |
| 2024-08-08 | 41.19 | 42.38 | 41.11 | 42.09 | 4.3M |
| 2024-08-07 | 41.70 | 41.93 | 41.00 | 41.41 | 4.4M |
| 2024-08-06 | 42.00 | 42.19 | 41.46 | 41.80 | 3.5M |
| 2024-08-05 | 41.86 | 42.65 | 41.66 | 41.73 | 4.8M |
| 2024-08-02 | 41.85 | 42.44 | 41.62 | 41.80 | 4.4M |
| 2024-08-01 | 43.92 | 44.12 | 42.05 | 42.08 | 6.9M |
| 2024-07-31 | 42.62 | 44.08 | 42.24 | 43.93 | 6.5M |
| 2024-07-30 | 43.06 | 43.11 | 41.70 | 42.55 | 8.3M |
| 2024-07-29 | 43.50 | 43.58 | 42.20 | 42.87 | 5.4M |
| 2024-07-26 | 43.53 | 43.62 | 42.60 | 43.50 | 4.4M |
| 2024-07-25 | 43.37 | 43.97 | 42.84 | 43.51 | 5.1M |
| 2024-07-24 | 44.10 | 44.24 | 43.00 | 43.38 | 5.8M |
| 2024-07-23 | 45.35 | 46.01 | 44.01 | 44.10 | 4.6M |
| 2024-07-22 | 45.69 | 45.85 | 45.12 | 45.40 | 3.5M |
| 2024-07-19 | 44.83 | 46.06 | 44.65 | 45.82 | 5.7M |
| 2024-07-18 | 45.23 | 45.98 | 44.88 | 45.17 | 5.6M |
| 2024-07-17 | 44.40 | 45.95 | 44.20 | 45.54 | 6.3M |
| 2024-07-16 | 44.05 | 45.20 | 43.80 | 44.65 | 5.4M |
| 2024-07-15 | 44.40 | 44.47 | 43.50 | 44.20 | 5.9M |
| 2024-07-12 | 44.69 | 45.18 | 43.90 | 44.25 | 5.7M |
| 2024-07-11 | 45.03 | 45.55 | 44.00 | 44.92 | 8.9M |
| 2024-07-10 | 44.17 | 45.24 | 43.50 | 44.99 | 13.6M |
| 2024-07-09 | 47.38 | 47.87 | 43.81 | 44.17 | 19.3M |
| 2024-07-08 | 47.70 | 47.98 | 46.36 | 46.70 | 5.7M |
| 2024-07-05 | 45.99 | 47.85 | 45.94 | 47.70 | 7.0M |
| 2024-07-04 | 46.15 | 46.50 | 45.60 | 46.10 | 4.7M |
| 2024-07-03 | 46.30 | 47.21 | 46.10 | 46.89 | 4.6M |
| 2024-07-02 | 46.78 | 46.78 | 45.72 | 46.35 | 4.5M |
| 2024-07-01 | 46.91 | 48.13 | 46.46 | 46.65 | 5.9M |
| 2024-06-28 | 46.44 | 47.28 | 46.22 | 47.05 | 7.8M |
| 2024-06-27 | 46.00 | 47.19 | 45.99 | 46.73 | 8.1M |
| 2024-06-26 | 46.47 | 46.77 | 45.90 | 46.24 | 5.4M |
| 2024-06-25 | 46.82 | 47.15 | 46.20 | 46.49 | 3.8M |
| 2024-06-24 | 46.89 | 47.57 | 46.73 | 46.95 | 3.7M |
| 2024-06-21 | 46.79 | 47.75 | 46.63 | 47.14 | 3.6M |
| 2024-06-20 | 47.66 | 48.05 | 47.01 | 47.11 | 4.5M |
| 2024-06-19 | 48.48 | 48.50 | 47.61 | 47.84 | 3.1M |
| 2024-06-18 | 48.98 | 48.98 | 48.00 | 48.41 | 4.1M |
| 2024-06-17 | 48.88 | 48.96 | 47.80 | 48.59 | 7.7M |
| 2024-06-14 | 49.15 | 49.37 | 48.15 | 49.37 | 8.7M |
| 2024-06-13 | 48.92 | 49.49 | 48.52 | 49.13 | 5.9M |
| 2024-06-12 | 49.46 | 49.87 | 48.51 | 48.81 | 7.0M |
| 2024-06-11 | 49.49 | 49.90 | 48.74 | 49.40 | 6.4M |
| 2024-06-07 | 49.40 | 49.80 | 48.85 | 49.24 | 7.0M |
| 2024-06-06 | 49.43 | 50.28 | 49.14 | 49.50 | 6.2M |
| 2024-06-05 | 50.72 | 50.94 | 49.32 | 49.70 | 10.8M |
| 2024-06-04 | 50.96 | 51.03 | 50.30 | 50.70 | 7.0M |
| 2024-06-03 | 50.77 | 51.31 | 50.51 | 50.95 | 6.0M |
| 2024-05-31 | 52.00 | 52.16 | 50.55 | 50.66 | 8.8M |
| 2024-05-30 | 52.30 | 52.62 | 51.90 | 52.08 | 2.2M |
| 2024-05-29 | 52.35 | 52.98 | 52.02 | 52.52 | 2.7M |
| 2024-05-28 | 52.71 | 53.31 | 51.99 | 52.52 | 3.7M |
| 2024-05-27 | 52.11 | 53.40 | 51.71 | 52.94 | 8.2M |
| 2024-05-24 | 51.87 | 53.05 | 51.72 | 51.82 | 3.3M |
| 2024-05-23 | 52.22 | 52.79 | 51.70 | 52.06 | 4.0M |
| 2024-05-22 | 52.90 | 53.29 | 52.25 | 52.52 | 4.0M |
| 2024-05-21 | 53.06 | 53.73 | 52.62 | 53.15 | 3.8M |
| 2024-05-20 | 52.29 | 53.30 | 52.20 | 53.06 | 4.7M |
| 2024-05-17 | 52.39 | 53.00 | 51.65 | 52.38 | 4.3M |
| 2024-05-16 | 52.41 | 52.88 | 51.57 | 52.44 | 5.0M |
| 2024-05-15 | 53.55 | 53.79 | 52.28 | 52.50 | 5.6M |
| 2024-05-14 | 53.80 | 54.39 | 53.27 | 53.51 | 8.4M |
| 2024-05-13 | 52.03 | 54.54 | 51.80 | 54.31 | 12.0M |
| 2024-05-10 | 50.82 | 52.47 | 50.82 | 52.06 | 7.7M |
| 2024-05-09 | 50.42 | 51.35 | 50.33 | 50.74 | 3.8M |
| 2024-05-08 | 50.54 | 51.20 | 50.20 | 50.67 | 4.7M |
| 2024-05-07 | 50.01 | 50.95 | 49.51 | 50.69 | 5.7M |
| 2024-05-06 | 50.55 | 50.80 | 49.75 | 50.20 | 9.0M |
| 2024-04-30 | 50.07 | 50.93 | 49.85 | 49.87 | 5.9M |
| 2024-04-29 | 49.80 | 50.50 | 49.20 | 50.14 | 6.2M |
| 2024-04-26 | 49.56 | 50.50 | 49.34 | 50.00 | 5.2M |
| 2024-04-25 | 48.73 | 50.30 | 48.68 | 49.82 | 4.6M |
| 2024-04-24 | 49.95 | 50.24 | 49.00 | 49.23 | 8.7M |
| 2024-04-23 | 50.33 | 51.82 | 49.97 | 50.30 | 16.9M |
| 2024-04-22 | 48.33 | 49.18 | 47.45 | 48.75 | 8.3M |
| 2024-04-19 | 47.00 | 48.38 | 46.90 | 48.06 | 8.0M |
| 2024-04-18 | 44.61 | 47.49 | 44.36 | 47.18 | 8.9M |
| 2024-04-17 | 44.99 | 45.10 | 43.88 | 44.73 | 3.9M |
| 2024-04-16 | 44.59 | 45.29 | 44.36 | 44.75 | 4.6M |
| 2024-04-15 | 43.55 | 45.00 | 43.40 | 44.60 | 4.4M |
| 2024-04-12 | 43.64 | 44.27 | 43.45 | 43.55 | 2.6M |
| 2024-04-11 | 43.20 | 43.93 | 43.06 | 43.71 | 3.6M |
| 2024-04-10 | 43.61 | 44.20 | 43.40 | 43.55 | 2.6M |
| 2024-04-09 | 43.72 | 44.06 | 43.03 | 43.72 | 2.9M |
| 2024-04-08 | 44.34 | 44.55 | 42.76 | 44.00 | 6.1M |
| 2024-04-03 | 43.90 | 44.55 | 43.80 | 44.33 | 3.8M |
| 2024-04-02 | 44.40 | 44.54 | 43.80 | 44.13 | 3.0M |
| 2024-04-01 | 44.10 | 45.10 | 43.72 | 44.47 | 5.3M |
| 2024-03-29 | 43.03 | 44.10 | 42.98 | 44.10 | 5.8M |
| 2024-03-28 | 44.06 | 44.18 | 42.96 | 43.05 | 5.5M |
| 2024-03-27 | 44.19 | 44.85 | 43.81 | 44.18 | 4.4M |
| 2024-03-26 | 42.87 | 44.16 | 42.87 | 44.15 | 6.7M |
| 2024-03-25 | 43.34 | 43.53 | 42.69 | 42.78 | 4.8M |
| 2024-03-22 | 44.25 | 44.25 | 43.33 | 43.51 | 4.1M |
| 2024-03-21 | 44.11 | 44.55 | 43.33 | 44.25 | 6.0M |
| 2024-03-20 | 44.34 | 44.73 | 44.11 | 44.19 | 2.9M |
| 2024-03-19 | 44.17 | 44.80 | 44.17 | 44.40 | 3.3M |
| 2024-03-18 | 44.51 | 45.15 | 44.22 | 44.42 | 5.1M |
| 2024-03-15 | 44.44 | 45.30 | 44.32 | 44.78 | 4.1M |
| 2024-03-14 | 44.38 | 44.99 | 43.89 | 44.64 | 5.0M |
| 2024-03-13 | 45.10 | 46.10 | 44.38 | 44.50 | 7.1M |
| 2024-03-12 | 44.86 | 45.15 | 44.33 | 45.10 | 4.5M |
| 2024-03-11 | 44.57 | 45.59 | 44.56 | 44.84 | 6.1M |
| 2024-03-08 | 42.85 | 44.70 | 42.75 | 44.57 | 6.4M |
| 2024-03-07 | 42.17 | 44.10 | 41.81 | 42.85 | 8.5M |
| 2024-03-06 | 42.60 | 42.80 | 42.12 | 42.15 | 3.1M |
| 2024-03-05 | 42.35 | 42.99 | 42.20 | 42.77 | 5.6M |
| 2024-03-04 | 42.60 | 43.03 | 42.50 | 42.63 | 3.3M |
| 2024-03-01 | 43.01 | 43.15 | 42.60 | 42.76 | 2.5M |
| 2024-02-29 | 42.21 | 43.33 | 42.21 | 43.12 | 4.6M |
| 2024-02-28 | 42.79 | 43.13 | 42.51 | 42.66 | 4.0M |
| 2024-02-27 | 43.23 | 43.82 | 42.59 | 42.92 | 3.3M |
| 2024-02-26 | 43.58 | 44.08 | 43.33 | 43.46 | 3.7M |
| 2024-02-23 | 42.99 | 44.09 | 42.71 | 43.80 | 3.5M |
| 2024-02-22 | 42.90 | 42.99 | 42.43 | 42.99 | 2.4M |
| 2024-02-21 | 42.50 | 43.25 | 42.14 | 42.50 | 4.0M |
| 2024-02-20 | 42.30 | 43.05 | 41.90 | 42.66 | 4.8M |
| 2024-02-19 | 41.41 | 42.60 | 41.01 | 42.30 | 6.4M |
| 2024-02-08 | 40.80 | 41.80 | 40.15 | 41.42 | 7.4M |
| 2024-02-07 | 40.89 | 41.95 | 39.85 | 41.55 | 9.1M |
| 2024-02-06 | 38.33 | 40.12 | 38.26 | 40.10 | 6.2M |
| 2024-02-05 | 37.77 | 39.57 | 37.65 | 38.56 | 7.5M |
| 2024-02-02 | 38.19 | 38.83 | 37.08 | 38.07 | 4.5M |
| 2024-02-01 | 37.57 | 38.89 | 37.41 | 38.19 | 4.5M |
| 2024-01-31 | 37.83 | 38.35 | 37.67 | 37.80 | 3.2M |
| 2024-01-30 | 39.48 | 39.49 | 38.27 | 38.27 | 3.1M |
| 2024-01-29 | 38.98 | 40.42 | 38.96 | 39.68 | 6.0M |
| 2024-01-26 | 39.00 | 39.22 | 38.15 | 39.05 | 6.5M |
| 2024-01-25 | 39.78 | 39.85 | 39.15 | 39.31 | 5.4M |
| 2024-01-24 | 40.01 | 40.30 | 38.73 | 39.80 | 4.0M |
| 2024-01-23 | 40.00 | 40.30 | 39.51 | 39.85 | 3.8M |
| 2024-01-22 | 41.24 | 41.50 | 39.78 | 40.07 | 5.7M |
| 2024-01-19 | 41.62 | 42.00 | 41.12 | 41.29 | 3.2M |
| 2024-01-18 | 41.22 | 42.18 | 40.51 | 41.78 | 4.7M |
| 2024-01-17 | 42.45 | 43.10 | 41.29 | 41.33 | 3.6M |
| 2024-01-16 | 41.09 | 42.30 | 40.88 | 42.20 | 3.5M |
| 2024-01-15 | 42.07 | 42.47 | 41.01 | 41.02 | 3.5M |
| 2024-01-12 | 40.95 | 42.33 | 40.61 | 42.12 | 4.6M |
| 2024-01-11 | 41.13 | 41.42 | 40.76 | 40.90 | 3.7M |
| 2024-01-10 | 41.01 | 41.90 | 40.70 | 41.13 | 5.5M |
| 2024-01-09 | 41.00 | 41.67 | 40.65 | 41.22 | 4.0M |
| 2024-01-08 | 42.30 | 42.30 | 41.01 | 41.13 | 3.5M |
| 2024-01-05 | 42.53 | 42.80 | 41.99 | 42.48 | 3.3M |
| 2024-01-04 | 43.25 | 43.26 | 42.31 | 42.53 | 3.1M |
| 2024-01-03 | 44.55 | 44.65 | 43.04 | 43.16 | 4.2M |
| 2024-01-02 | 44.93 | 45.09 | 44.20 | 44.55 | 3.2M |