40.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 47.10 | 47.30 | 46.75 | 46.95 | 0.3M |
| 2024-12-30 | 48.50 | 48.90 | 47.25 | 47.55 | 0.4M |
| 2024-12-27 | 48.50 | 48.90 | 48.20 | 48.25 | 0.3M |
| 2024-12-26 | 48.55 | 49.60 | 48.50 | 48.75 | 0.4M |
| 2024-12-25 | 49.10 | 49.60 | 48.10 | 48.55 | 0.6M |
| 2024-12-24 | 47.40 | 49.50 | 47.40 | 48.75 | 1.1M |
| 2024-12-23 | 47.00 | 47.80 | 46.65 | 46.75 | 0.5M |
| 2024-12-20 | 47.75 | 48.60 | 46.75 | 46.75 | 0.5M |
| 2024-12-19 | 48.00 | 48.70 | 47.85 | 48.00 | 0.4M |
| 2024-12-18 | 49.00 | 49.05 | 48.25 | 48.70 | 0.4M |
| 2024-12-17 | 46.50 | 49.20 | 46.50 | 49.05 | 0.8M |
| 2024-12-16 | 48.00 | 48.10 | 46.50 | 46.50 | 0.5M |
| 2024-12-13 | 48.50 | 48.50 | 47.40 | 47.70 | 0.4M |
| 2024-12-12 | 49.70 | 50.50 | 48.55 | 48.60 | 0.6M |
| 2024-12-11 | 50.00 | 50.20 | 49.40 | 49.50 | 0.5M |
| 2024-12-10 | 49.60 | 51.40 | 49.40 | 50.10 | 0.9M |
| 2024-12-09 | 50.40 | 50.70 | 49.10 | 49.10 | 0.7M |
| 2024-12-06 | 51.20 | 51.80 | 50.60 | 50.60 | 0.5M |
| 2024-12-05 | 50.80 | 52.20 | 50.50 | 51.30 | 1.0M |
| 2024-12-04 | 51.00 | 51.60 | 50.70 | 50.80 | 0.6M |
| 2024-12-03 | 50.80 | 51.70 | 50.80 | 51.20 | 0.4M |
| 2024-12-02 | 50.90 | 51.70 | 50.60 | 50.70 | 0.3M |
| 2024-11-29 | 51.00 | 51.00 | 50.40 | 50.60 | 0.6M |
| 2024-11-28 | 51.70 | 52.40 | 50.90 | 51.00 | 0.5M |
| 2024-11-27 | 53.10 | 53.10 | 51.70 | 51.80 | 0.4M |
| 2024-11-26 | 53.50 | 54.50 | 53.00 | 53.10 | 0.6M |
| 2024-11-25 | 53.00 | 54.60 | 53.00 | 53.50 | 5.7M |
| 2024-11-22 | 53.60 | 54.00 | 52.70 | 52.80 | 0.6M |
| 2024-11-21 | 52.20 | 54.00 | 52.20 | 53.50 | 0.7M |
| 2024-11-20 | 53.70 | 53.70 | 52.30 | 52.50 | 1.2M |
| 2024-11-19 | 53.20 | 54.00 | 52.60 | 53.70 | 0.6M |
| 2024-11-18 | 50.90 | 53.90 | 50.90 | 52.80 | 1.4M |
| 2024-11-15 | 49.90 | 51.30 | 49.90 | 50.70 | 0.9M |
| 2024-11-14 | 52.50 | 52.50 | 49.70 | 49.85 | 1.5M |
| 2024-11-13 | 53.00 | 53.10 | 51.80 | 52.10 | 1.1M |
| 2024-11-12 | 54.10 | 54.10 | 52.80 | 53.00 | 1.1M |
| 2024-11-11 | 54.00 | 54.60 | 53.50 | 54.60 | 0.6M |
| 2024-11-08 | 55.60 | 55.90 | 53.40 | 54.00 | 1.0M |
| 2024-11-07 | 56.40 | 57.50 | 55.30 | 55.50 | 1.9M |
| 2024-11-06 | 55.90 | 56.50 | 54.60 | 56.20 | 0.9M |
| 2024-11-05 | 55.00 | 56.00 | 54.50 | 56.00 | 0.9M |
| 2024-11-04 | 54.80 | 56.00 | 54.30 | 55.00 | 1.8M |
| 2024-11-01 | 55.00 | 55.00 | 52.90 | 54.00 | 1.6M |
| 2024-10-30 | 56.00 | 57.70 | 55.10 | 55.70 | 1.7M |
| 2024-10-29 | 57.80 | 57.80 | 56.00 | 56.80 | 0.7M |
| 2024-10-28 | 57.90 | 57.90 | 56.60 | 57.20 | 0.9M |
| 2024-10-25 | 58.60 | 59.20 | 57.50 | 57.90 | 1.0M |
| 2024-10-24 | 57.30 | 60.20 | 57.30 | 58.20 | 4.0M |
| 2024-10-23 | 56.90 | 59.40 | 56.10 | 57.30 | 4.4M |
| 2024-10-22 | 56.20 | 59.10 | 55.40 | 59.10 | 3.7M |
| 2024-10-21 | 54.50 | 56.40 | 54.10 | 56.10 | 1.1M |
| 2024-10-18 | 55.20 | 55.30 | 53.80 | 53.80 | 0.6M |
| 2024-10-17 | 54.70 | 57.20 | 54.70 | 55.00 | 1.6M |
| 2024-10-16 | 54.70 | 55.40 | 54.10 | 54.60 | 2.0M |
| 2024-10-15 | 55.70 | 55.70 | 54.70 | 55.10 | 1.3M |
| 2024-10-14 | 52.60 | 55.70 | 52.60 | 55.70 | 2.3M |
| 2024-10-11 | 52.30 | 52.80 | 51.70 | 52.60 | 0.6M |
| 2024-10-09 | 52.80 | 53.80 | 52.30 | 52.60 | 0.8M |
| 2024-10-08 | 53.10 | 53.10 | 51.20 | 52.60 | 1.2M |
| 2024-10-07 | 54.00 | 54.10 | 52.10 | 53.50 | 1.3M |
| 2024-10-04 | 54.00 | 55.20 | 52.90 | 53.20 | 1.3M |
| 2024-10-01 | 53.70 | 53.80 | 52.50 | 53.80 | 1.0M |
| 2024-09-30 | 54.80 | 56.50 | 53.60 | 53.90 | 3.6M |
| 2024-09-27 | 52.50 | 55.40 | 51.80 | 55.40 | 8.1M |
| 2024-09-26 | 49.50 | 52.50 | 49.50 | 52.50 | 2.8M |
| 2024-09-25 | 46.70 | 47.75 | 46.60 | 47.75 | 0.5M |
| 2024-09-24 | 46.75 | 46.95 | 46.05 | 46.40 | 0.3M |
| 2024-09-23 | 46.60 | 47.35 | 46.60 | 46.65 | 0.2M |
| 2024-09-20 | 47.20 | 47.80 | 46.50 | 46.50 | 0.9M |
| 2024-09-19 | 46.50 | 46.95 | 46.00 | 46.90 | 0.3M |
| 2024-09-18 | 47.30 | 47.40 | 46.10 | 46.25 | 0.4M |
| 2024-09-16 | 46.55 | 47.30 | 46.45 | 47.30 | 0.3M |
| 2024-09-13 | 46.15 | 46.75 | 46.00 | 46.55 | 0.2M |
| 2024-09-12 | 46.85 | 46.85 | 45.70 | 46.15 | 0.3M |
| 2024-09-11 | 45.90 | 46.40 | 45.70 | 45.70 | 0.3M |
| 2024-09-10 | 45.95 | 46.50 | 45.20 | 45.70 | 0.4M |
| 2024-09-09 | 45.10 | 45.95 | 44.65 | 45.90 | 0.6M |
| 2024-09-06 | 45.05 | 46.65 | 44.75 | 46.40 | 0.4M |
| 2024-09-05 | 45.90 | 46.50 | 44.70 | 45.10 | 0.8M |
| 2024-09-04 | 46.80 | 46.80 | 44.85 | 45.65 | 0.9M |
| 2024-09-03 | 49.90 | 49.90 | 48.40 | 48.60 | 0.5M |
| 2024-09-02 | 50.00 | 50.30 | 49.50 | 49.50 | 0.2M |
| 2024-08-30 | 49.95 | 50.60 | 49.60 | 49.90 | 0.3M |
| 2024-08-29 | 49.55 | 49.85 | 49.20 | 49.60 | 0.2M |
| 2024-08-28 | 50.00 | 50.40 | 49.45 | 49.80 | 0.2M |
| 2024-08-27 | 50.10 | 50.30 | 49.60 | 49.70 | 0.2M |
| 2024-08-26 | 50.10 | 51.00 | 50.10 | 50.30 | 0.4M |
| 2024-08-23 | 49.90 | 49.90 | 49.05 | 49.70 | 0.3M |
| 2024-08-22 | 50.10 | 50.60 | 50.10 | 50.10 | 0.3M |
| 2024-08-21 | 50.50 | 50.50 | 49.40 | 50.00 | 0.3M |
| 2024-08-20 | 50.00 | 50.50 | 50.00 | 50.20 | 0.3M |
| 2024-08-19 | 49.60 | 49.85 | 49.20 | 49.65 | 0.2M |
| 2024-08-16 | 49.80 | 50.30 | 49.35 | 49.40 | 0.3M |
| 2024-08-15 | 49.65 | 49.90 | 48.95 | 49.40 | 0.4M |
| 2024-08-14 | 48.90 | 49.75 | 48.90 | 49.55 | 0.4M |
| 2024-08-13 | 49.50 | 49.50 | 48.65 | 49.00 | 0.5M |
| 2024-08-12 | 47.55 | 49.20 | 47.55 | 48.80 | 0.5M |
| 2024-08-09 | 47.15 | 48.00 | 47.15 | 47.20 | 0.6M |
| 2024-08-08 | 47.20 | 47.50 | 46.00 | 46.90 | 0.5M |
| 2024-08-07 | 44.65 | 47.85 | 44.65 | 47.40 | 1.1M |
| 2024-08-06 | 45.25 | 46.00 | 42.90 | 44.65 | 2.1M |
| 2024-08-05 | 49.05 | 49.05 | 45.65 | 45.65 | 2.8M |
| 2024-08-02 | 52.80 | 52.80 | 50.40 | 50.70 | 2.2M |
| 2024-08-01 | 53.60 | 54.40 | 53.10 | 53.50 | 0.8M |
| 2024-07-31 | 53.50 | 54.40 | 53.10 | 53.20 | 0.9M |
| 2024-07-30 | 54.10 | 58.00 | 52.90 | 54.30 | 1.6M |
| 2024-07-29 | 56.30 | 56.70 | 55.20 | 55.60 | 0.7M |
| 2024-07-26 | 56.40 | 56.50 | 55.70 | 55.90 | 0.7M |
| 2024-07-23 | 57.50 | 57.80 | 57.10 | 57.60 | 0.6M |
| 2024-07-22 | 60.00 | 60.00 | 56.00 | 56.90 | 1.6M |
| 2024-07-19 | 62.10 | 62.10 | 60.00 | 60.00 | 1.5M |
| 2024-07-18 | 61.80 | 62.40 | 61.10 | 62.40 | 0.9M |
| 2024-07-17 | 62.80 | 63.00 | 61.90 | 62.10 | 0.9M |
| 2024-07-16 | 63.40 | 63.50 | 62.60 | 62.80 | 1.0M |
| 2024-07-15 | 63.50 | 63.50 | 62.60 | 63.10 | 0.7M |
| 2024-07-12 | 62.60 | 64.30 | 62.00 | 63.50 | 1.6M |
| 2024-07-11 | 61.90 | 63.60 | 61.60 | 63.00 | 1.2M |
| 2024-07-10 | 63.00 | 63.30 | 61.80 | 61.80 | 1.2M |
| 2024-07-09 | 63.80 | 63.90 | 62.30 | 62.90 | 2.3M |
| 2024-07-08 | 64.40 | 65.00 | 63.70 | 63.90 | 4.9M |
| 2024-07-05 | 60.60 | 64.20 | 60.30 | 63.80 | 7.0M |
| 2024-07-04 | 60.20 | 60.60 | 60.00 | 60.40 | 0.8M |
| 2024-07-03 | 59.30 | 60.20 | 59.30 | 59.80 | 0.7M |
| 2024-07-02 | 59.60 | 59.60 | 58.80 | 58.80 | 0.8M |
| 2024-07-01 | 60.00 | 60.20 | 59.30 | 59.60 | 0.6M |
| 2024-06-28 | 60.00 | 60.50 | 59.80 | 60.00 | 0.5M |
| 2024-06-27 | 60.30 | 60.50 | 59.80 | 59.80 | 0.6M |
| 2024-06-26 | 61.20 | 61.70 | 60.20 | 60.20 | 1.1M |
| 2024-06-25 | 60.70 | 61.00 | 59.40 | 61.00 | 0.8M |
| 2024-06-24 | 60.50 | 60.90 | 60.00 | 60.50 | 0.6M |
| 2024-06-21 | 60.80 | 61.10 | 60.00 | 60.50 | 1.1M |
| 2024-06-20 | 59.60 | 61.20 | 59.60 | 60.80 | 0.9M |
| 2024-06-19 | 60.70 | 62.00 | 59.50 | 59.60 | 1.9M |
| 2024-06-18 | 60.40 | 60.70 | 59.70 | 59.80 | 0.6M |
| 2024-06-17 | 59.90 | 60.80 | 59.90 | 60.00 | 0.5M |
| 2024-06-14 | 60.70 | 60.90 | 60.00 | 60.40 | 0.6M |
| 2024-06-13 | 60.00 | 60.80 | 59.70 | 60.70 | 0.9M |
| 2024-06-12 | 59.80 | 60.00 | 59.20 | 59.60 | 0.5M |
| 2024-06-11 | 59.80 | 60.00 | 58.90 | 59.30 | 0.5M |
| 2024-06-07 | 58.50 | 59.80 | 58.50 | 59.80 | 0.5M |
| 2024-06-06 | 60.50 | 60.50 | 58.50 | 58.50 | 1.1M |
| 2024-06-05 | 60.50 | 60.50 | 59.60 | 60.10 | 0.7M |
| 2024-06-04 | 61.00 | 61.30 | 60.00 | 60.10 | 0.6M |
| 2024-06-03 | 61.20 | 61.40 | 60.60 | 60.90 | 0.5M |
| 2024-05-31 | 61.40 | 62.70 | 60.50 | 60.80 | 1.1M |
| 2024-05-30 | 61.80 | 62.40 | 61.20 | 61.30 | 1.1M |
| 2024-05-29 | 62.90 | 62.90 | 61.80 | 61.80 | 1.1M |
| 2024-05-28 | 61.90 | 62.70 | 61.60 | 62.40 | 2.0M |
| 2024-05-27 | 61.10 | 61.70 | 61.00 | 61.70 | 1.1M |
| 2024-05-24 | 61.00 | 61.00 | 60.20 | 60.80 | 1.4M |
| 2024-05-23 | 61.70 | 62.00 | 61.10 | 61.20 | 2.1M |
| 2024-05-22 | 60.80 | 62.40 | 60.70 | 61.00 | 2.5M |
| 2024-05-21 | 60.20 | 60.60 | 59.60 | 60.30 | 1.3M |
| 2024-05-20 | 59.80 | 60.30 | 59.00 | 60.20 | 1.2M |
| 2024-05-17 | 59.60 | 59.80 | 59.10 | 59.50 | 0.8M |
| 2024-05-16 | 59.00 | 59.50 | 58.60 | 59.40 | 0.9M |
| 2024-05-15 | 58.30 | 58.80 | 58.10 | 58.60 | 0.6M |
| 2024-05-14 | 57.90 | 58.50 | 57.90 | 58.30 | 0.5M |
| 2024-05-13 | 57.90 | 58.00 | 57.10 | 57.90 | 0.4M |
| 2024-05-10 | 58.20 | 58.50 | 57.50 | 58.00 | 0.6M |
| 2024-05-09 | 59.70 | 59.70 | 58.00 | 58.00 | 1.0M |
| 2024-05-08 | 58.60 | 59.70 | 58.20 | 59.50 | 1.4M |
| 2024-05-07 | 59.90 | 59.90 | 58.00 | 58.20 | 1.3M |
| 2024-05-06 | 59.70 | 60.50 | 58.70 | 59.30 | 1.6M |
| 2024-05-03 | 59.80 | 60.80 | 58.90 | 58.90 | 2.1M |
| 2024-05-02 | 60.20 | 60.80 | 58.80 | 59.20 | 3.8M |
| 2024-04-30 | 58.70 | 60.50 | 58.40 | 60.00 | 1.9M |
| 2024-04-29 | 59.30 | 59.30 | 58.50 | 59.20 | 1.1M |
| 2024-04-26 | 59.00 | 59.10 | 58.10 | 58.30 | 1.6M |
| 2024-04-25 | 58.30 | 59.10 | 57.50 | 58.80 | 1.6M |
| 2024-04-24 | 58.20 | 58.90 | 58.00 | 58.30 | 1.9M |
| 2024-04-23 | 56.20 | 57.90 | 56.20 | 57.60 | 1.5M |
| 2024-04-22 | 56.90 | 57.40 | 55.70 | 55.90 | 1.3M |
| 2024-04-19 | 57.90 | 59.60 | 56.20 | 57.00 | 2.9M |
| 2024-04-18 | 57.10 | 58.70 | 56.60 | 58.50 | 1.8M |
| 2024-04-17 | 56.20 | 56.90 | 56.20 | 56.30 | 0.6M |
| 2024-04-16 | 57.60 | 57.80 | 55.40 | 56.10 | 1.4M |
| 2024-04-15 | 58.50 | 59.10 | 58.00 | 58.00 | 0.9M |
| 2024-04-12 | 58.50 | 59.10 | 58.20 | 59.00 | 1.2M |
| 2024-04-11 | 58.40 | 58.50 | 57.50 | 57.80 | 0.9M |
| 2024-04-10 | 57.70 | 59.50 | 57.70 | 58.40 | 2.2M |
| 2024-04-09 | 57.90 | 58.80 | 57.10 | 57.30 | 1.1M |
| 2024-04-08 | 59.00 | 59.50 | 57.70 | 57.90 | 1.4M |
| 2024-04-03 | 59.30 | 59.30 | 58.00 | 59.00 | 2.0M |
| 2024-04-02 | 56.50 | 61.00 | 56.50 | 59.70 | 7.4M |
| 2024-04-01 | 54.30 | 55.70 | 54.30 | 55.70 | 1.4M |
| 2024-03-29 | 54.40 | 54.40 | 53.70 | 53.90 | 0.4M |
| 2024-03-28 | 55.10 | 55.20 | 54.00 | 54.00 | 0.6M |
| 2024-03-27 | 54.80 | 55.30 | 54.60 | 55.00 | 0.5M |
| 2024-03-26 | 54.20 | 55.10 | 54.20 | 54.50 | 1.0M |
| 2024-03-25 | 55.00 | 55.30 | 53.80 | 54.20 | 1.0M |
| 2024-03-22 | 53.90 | 54.80 | 53.70 | 54.70 | 0.9M |
| 2024-03-21 | 53.10 | 53.80 | 53.10 | 53.80 | 0.8M |
| 2024-03-20 | 53.90 | 54.20 | 53.00 | 53.00 | 0.8M |
| 2024-03-19 | 53.80 | 54.30 | 53.70 | 53.90 | 0.6M |
| 2024-03-18 | 53.20 | 54.10 | 52.80 | 53.80 | 1.6M |
| 2024-03-15 | 54.60 | 54.60 | 53.00 | 53.00 | 1.8M |
| 2024-03-14 | 55.30 | 55.60 | 54.60 | 54.80 | 1.1M |
| 2024-03-13 | 56.80 | 56.90 | 55.30 | 55.30 | 1.3M |
| 2024-03-12 | 57.40 | 57.40 | 56.60 | 56.80 | 0.8M |
| 2024-03-11 | 55.80 | 57.30 | 55.70 | 57.20 | 1.2M |
| 2024-03-08 | 57.20 | 57.20 | 55.20 | 56.20 | 2.7M |
| 2024-03-07 | 59.00 | 59.10 | 57.50 | 57.70 | 2.0M |
| 2024-03-06 | 59.90 | 59.90 | 59.00 | 59.10 | 1.6M |
| 2024-03-05 | 59.60 | 60.80 | 59.60 | 59.90 | 1.0M |
| 2024-03-04 | 60.00 | 60.20 | 59.60 | 59.60 | 0.9M |
| 2024-03-01 | 60.00 | 60.00 | 59.70 | 59.80 | 1.2M |
| 2024-02-29 | 60.30 | 60.60 | 60.00 | 60.00 | 0.9M |
| 2024-02-27 | 60.80 | 61.60 | 60.20 | 60.40 | 0.8M |
| 2024-02-26 | 61.20 | 61.50 | 60.70 | 60.80 | 0.7M |
| 2024-02-23 | 61.70 | 62.00 | 61.20 | 61.20 | 1.0M |
| 2024-02-22 | 61.50 | 62.30 | 61.20 | 61.40 | 1.1M |
| 2024-02-21 | 61.00 | 61.10 | 60.60 | 60.80 | 0.6M |
| 2024-02-20 | 61.30 | 61.90 | 61.00 | 61.00 | 0.8M |
| 2024-02-19 | 61.10 | 61.70 | 61.00 | 61.30 | 0.9M |
| 2024-02-16 | 60.80 | 61.00 | 60.20 | 61.00 | 0.7M |
| 2024-02-15 | 60.20 | 60.50 | 59.60 | 60.50 | 1.0M |
| 2024-02-05 | 61.30 | 61.30 | 60.10 | 60.20 | 1.2M |
| 2024-02-02 | 61.20 | 61.60 | 60.90 | 61.00 | 0.6M |
| 2024-02-01 | 61.60 | 61.60 | 60.70 | 60.90 | 0.9M |
| 2024-01-31 | 61.50 | 62.70 | 61.20 | 61.80 | 1.4M |
| 2024-01-30 | 61.00 | 61.30 | 60.60 | 60.60 | 1.3M |
| 2024-01-29 | 61.30 | 62.00 | 61.00 | 61.80 | 0.4M |
| 2024-01-26 | 62.30 | 62.30 | 61.30 | 61.30 | 0.4M |
| 2024-01-25 | 63.30 | 63.30 | 61.70 | 61.80 | 0.5M |
| 2024-01-24 | 62.60 | 62.80 | 62.10 | 62.30 | 0.6M |
| 2024-01-23 | 61.90 | 63.00 | 61.90 | 62.60 | 0.6M |
| 2024-01-22 | 61.30 | 62.20 | 61.20 | 61.90 | 0.5M |
| 2024-01-19 | 61.00 | 61.50 | 60.70 | 61.10 | 0.5M |
| 2024-01-18 | 60.90 | 61.30 | 60.50 | 60.90 | 0.5M |
| 2024-01-17 | 61.40 | 62.00 | 60.80 | 60.80 | 0.8M |
| 2024-01-16 | 62.00 | 62.10 | 61.60 | 61.70 | 0.7M |
| 2024-01-15 | 62.20 | 62.60 | 62.00 | 62.40 | 0.3M |
| 2024-01-12 | 62.50 | 62.60 | 62.00 | 62.20 | 0.6M |
| 2024-01-11 | 62.50 | 63.10 | 62.30 | 62.50 | 0.6M |
| 2024-01-10 | 62.40 | 62.90 | 62.20 | 62.50 | 0.5M |
| 2024-01-09 | 64.30 | 64.40 | 62.50 | 62.60 | 1.7M |
| 2024-01-08 | 64.90 | 65.40 | 64.30 | 64.30 | 0.5M |
| 2024-01-05 | 65.20 | 65.60 | 64.90 | 64.90 | 0.5M |
| 2024-01-04 | 65.90 | 66.60 | 65.10 | 65.20 | 0.6M |
| 2024-01-03 | 66.00 | 66.10 | 65.20 | 65.80 | 0.6M |
| 2024-01-02 | 66.50 | 66.70 | 66.00 | 66.00 | 0.7M |