43.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 65.10 | 65.60 | 61.20 | 62.50 | 1.5M |
| 2024-12-30 | 67.70 | 68.60 | 65.70 | 65.70 | 0.0M |
| 2024-12-27 | 70.40 | 71.20 | 67.70 | 67.70 | 1.1M |
| 2024-12-26 | 72.00 | 74.20 | 70.30 | 70.90 | 0.0M |
| 2024-12-25 | 67.00 | 72.70 | 66.50 | 71.50 | 0.0M |
| 2024-12-24 | 66.20 | 70.60 | 66.20 | 66.60 | 0.0M |
| 2024-12-23 | 66.70 | 67.70 | 65.80 | 66.00 | 0.0M |
| 2024-12-20 | 67.40 | 68.50 | 65.80 | 66.10 | 0.0M |
| 2024-12-19 | 68.70 | 69.90 | 67.40 | 67.40 | 0.0M |
| 2024-12-18 | 70.70 | 74.70 | 69.90 | 70.10 | 6.4M |
| 2024-12-17 | 74.40 | 74.50 | 69.50 | 71.80 | 0.0M |
| 2024-12-16 | 64.20 | 70.50 | 63.70 | 70.50 | 0.0M |
| 2024-12-13 | 66.20 | 67.30 | 63.80 | 64.10 | 0.0M |
| 2024-12-12 | 68.90 | 69.50 | 66.40 | 66.40 | 0.0M |
| 2024-12-11 | 69.90 | 70.10 | 65.80 | 68.70 | 0.0M |
| 2024-12-10 | 66.50 | 72.10 | 66.50 | 68.10 | 0.0M |
| 2024-12-09 | 69.50 | 70.20 | 66.20 | 66.50 | 0.0M |
| 2024-12-06 | 67.60 | 73.90 | 65.80 | 70.20 | 0.0M |
| 2024-12-05 | 71.10 | 71.10 | 67.50 | 67.60 | 0.0M |
| 2024-12-04 | 71.00 | 72.50 | 68.70 | 70.90 | 0.0M |
| 2024-12-03 | 70.30 | 74.00 | 69.00 | 70.00 | 0.0M |
| 2024-12-02 | 70.10 | 74.40 | 69.20 | 70.40 | 0.0M |
| 2024-11-29 | 70.40 | 70.60 | 68.60 | 69.80 | 0.0M |
| 2024-11-28 | 74.30 | 75.80 | 70.60 | 70.70 | 0.0M |
| 2024-11-27 | 77.20 | 78.80 | 72.50 | 74.00 | 0.0M |
| 2024-11-26 | 81.90 | 82.00 | 77.20 | 77.80 | 0.0M |
| 2024-11-25 | 83.40 | 85.50 | 80.00 | 82.00 | 0.0M |
| 2024-11-22 | 84.00 | 88.50 | 82.10 | 82.80 | 0.0M |
| 2024-11-21 | 80.20 | 89.00 | 80.20 | 82.50 | 0.0M |
| 2024-11-20 | 81.80 | 85.00 | 77.10 | 81.00 | 0.0M |
| 2024-11-19 | 73.00 | 80.30 | 71.70 | 80.30 | 0.0M |
| 2024-11-18 | 78.50 | 78.60 | 73.00 | 73.00 | 0.0M |
| 2024-11-15 | 82.00 | 83.70 | 75.30 | 77.70 | 0.0M |
| 2024-11-14 | 84.70 | 87.00 | 79.10 | 81.40 | 0.0M |
| 2024-11-13 | 89.00 | 92.00 | 84.80 | 84.80 | 0.0M |
| 2024-11-12 | 87.60 | 92.50 | 85.50 | 88.80 | 0.0M |
| 2024-11-11 | 84.70 | 92.00 | 81.00 | 88.20 | 0.0M |
| 2024-11-08 | 86.10 | 90.70 | 84.30 | 84.90 | 0.0M |
| 2024-11-07 | 90.10 | 91.80 | 85.50 | 85.50 | 0.0M |
| 2024-11-06 | 87.00 | 93.20 | 85.10 | 87.50 | 0.0M |
| 2024-11-05 | 77.00 | 84.80 | 76.60 | 84.80 | 0.0M |
| 2024-11-04 | 78.00 | 80.70 | 74.50 | 77.10 | 0.0M |
| 2024-11-01 | 69.00 | 75.40 | 64.10 | 75.40 | 0.0M |
| 2024-10-30 | 73.90 | 76.00 | 68.60 | 68.60 | 0.0M |
| 2024-10-29 | 82.70 | 83.90 | 72.20 | 72.60 | 27.2M |
| 2024-10-28 | 75.90 | 77.20 | 75.90 | 77.20 | 0.0M |
| 2024-10-25 | 65.60 | 70.20 | 65.40 | 70.20 | 0.0M |
| 2024-10-24 | 57.50 | 63.90 | 56.90 | 63.90 | 0.0M |
| 2024-10-23 | 56.60 | 60.00 | 56.60 | 58.10 | 0.0M |
| 2024-10-22 | 59.40 | 61.50 | 55.20 | 56.20 | 0.0M |
| 2024-10-21 | 54.00 | 56.10 | 54.00 | 56.10 | 0.0M |
| 2024-10-18 | 53.80 | 53.90 | 50.10 | 51.00 | 0.0M |
| 2024-10-17 | 55.50 | 57.00 | 53.00 | 53.40 | 0.0M |
| 2024-10-16 | 52.90 | 56.80 | 51.00 | 54.30 | 0.0M |
| 2024-10-15 | 49.80 | 52.40 | 49.80 | 52.40 | 0.0M |
| 2024-10-14 | 43.65 | 47.70 | 43.55 | 47.70 | 0.0M |
| 2024-10-11 | 49.40 | 51.20 | 43.40 | 43.40 | 0.0M |
| 2024-10-09 | 44.65 | 46.65 | 44.60 | 46.65 | 0.0M |
| 2024-10-08 | 38.00 | 42.45 | 37.10 | 42.45 | 0.0M |
| 2024-10-07 | 37.35 | 40.50 | 35.85 | 38.60 | 0.0M |
| 2024-10-04 | 39.45 | 41.25 | 36.95 | 38.25 | 0.0M |
| 2024-10-01 | 42.55 | 42.55 | 39.05 | 40.95 | 0.0M |
| 2024-09-30 | 41.90 | 42.45 | 41.20 | 42.20 | 0.7M |
| 2024-09-27 | 41.90 | 42.95 | 41.10 | 41.90 | 0.0M |
| 2024-09-26 | 42.10 | 42.10 | 41.00 | 41.65 | 0.0M |
| 2024-09-25 | 42.60 | 42.65 | 41.00 | 41.85 | 0.0M |
| 2024-09-24 | 46.10 | 46.35 | 41.85 | 41.85 | 1.9M |
| 2024-09-23 | 44.00 | 46.50 | 44.00 | 46.50 | 0.0M |
| 2024-09-20 | 44.50 | 44.50 | 43.00 | 43.95 | 0.0M |
| 2024-09-19 | 46.60 | 46.60 | 43.05 | 44.00 | 0.0M |
| 2024-09-18 | 44.40 | 46.60 | 44.25 | 46.60 | 0.0M |
| 2024-09-16 | 40.90 | 42.40 | 40.30 | 42.40 | 0.0M |
| 2024-09-13 | 38.00 | 38.55 | 37.40 | 38.55 | 0.0M |
| 2024-09-12 | 32.65 | 35.05 | 32.50 | 35.05 | 0.0M |
| 2024-09-11 | 29.70 | 31.90 | 29.60 | 31.90 | 0.0M |
| 2024-09-10 | 30.00 | 30.00 | 28.70 | 29.00 | 0.0M |
| 2024-09-09 | 28.70 | 30.55 | 28.00 | 30.00 | 0.0M |
| 2024-09-06 | 28.35 | 30.55 | 27.90 | 28.80 | 0.0M |
| 2024-09-05 | 27.80 | 28.05 | 27.70 | 27.80 | 0.0M |
| 2024-09-04 | 27.20 | 27.85 | 26.80 | 27.50 | 0.0M |
| 2024-09-03 | 28.45 | 28.45 | 27.90 | 27.90 | 0.0M |
| 2024-09-02 | 27.70 | 29.10 | 27.70 | 28.20 | 0.0M |
| 2024-08-30 | 27.95 | 28.20 | 27.95 | 28.00 | 0.0M |
| 2024-08-29 | 27.90 | 28.05 | 27.90 | 27.95 | 0.0M |
| 2024-08-28 | 27.95 | 28.45 | 27.75 | 27.90 | 0.0M |
| 2024-08-27 | 28.20 | 29.15 | 28.15 | 28.50 | 0.0M |
| 2024-08-26 | 29.10 | 29.45 | 28.35 | 28.35 | 0.0M |
| 2024-08-23 | 28.10 | 29.90 | 28.10 | 28.45 | 0.0M |
| 2024-08-22 | 28.40 | 28.50 | 27.90 | 28.15 | 0.0M |
| 2024-08-21 | 29.20 | 29.20 | 28.00 | 28.35 | 0.0M |
| 2024-08-20 | 29.55 | 29.55 | 28.30 | 28.30 | 0.0M |
| 2024-08-19 | 28.00 | 28.35 | 28.00 | 28.10 | 0.0M |
| 2024-08-16 | 28.00 | 28.05 | 27.80 | 27.80 | 0.0M |
| 2024-08-15 | 28.25 | 28.25 | 27.60 | 28.00 | 0.0M |
| 2024-08-14 | 26.85 | 28.20 | 26.85 | 27.80 | 0.0M |
| 2024-08-13 | 26.50 | 26.50 | 26.45 | 26.50 | 0.0M |
| 2024-08-12 | 26.70 | 26.70 | 26.45 | 26.55 | 0.0M |
| 2024-08-09 | 26.50 | 26.50 | 26.25 | 26.25 | 0.0M |
| 2024-08-08 | 26.10 | 27.30 | 26.10 | 26.25 | 0.0M |
| 2024-08-07 | 26.10 | 26.30 | 26.10 | 26.20 | 0.0M |
| 2024-08-06 | 25.45 | 25.45 | 25.10 | 25.10 | 0.0M |
| 2024-08-05 | 28.05 | 28.05 | 25.30 | 25.35 | 0.0M |
| 2024-08-02 | 28.55 | 28.55 | 28.10 | 28.10 | 0.0M |
| 2024-08-01 | 28.95 | 28.95 | 28.50 | 28.60 | 0.0M |
| 2024-07-31 | 28.10 | 28.80 | 27.80 | 28.30 | 0.0M |
| 2024-07-30 | 28.20 | 28.45 | 28.10 | 28.10 | 0.0M |
| 2024-07-29 | 28.15 | 28.15 | 28.15 | 28.15 | 0.0M |
| 2024-07-26 | 28.40 | 28.60 | 27.90 | 28.60 | 0.0M |
| 2024-07-23 | 28.75 | 28.75 | 28.45 | 28.45 | 0.0M |
| 2024-07-22 | 29.00 | 29.00 | 28.60 | 28.60 | 0.0M |
| 2024-07-18 | 29.40 | 29.40 | 28.75 | 28.95 | 0.0M |
| 2024-07-17 | 29.35 | 29.35 | 29.30 | 29.30 | 0.0M |
| 2024-07-16 | 29.15 | 29.50 | 29.15 | 29.30 | 0.0M |
| 2024-07-15 | 29.10 | 29.10 | 29.00 | 29.05 | 0.0M |
| 2024-07-12 | 29.15 | 29.25 | 28.95 | 29.25 | 0.0M |
| 2024-07-11 | 29.10 | 29.40 | 29.10 | 29.25 | 0.0M |
| 2024-07-10 | 29.25 | 29.25 | 29.05 | 29.20 | 0.0M |
| 2024-07-09 | 29.20 | 29.25 | 29.15 | 29.25 | 0.0M |
| 2024-07-08 | 29.25 | 29.40 | 29.25 | 29.40 | 0.0M |
| 2024-07-05 | 29.20 | 29.55 | 29.20 | 29.25 | 0.0M |
| 2024-07-04 | 29.00 | 29.40 | 28.95 | 29.40 | 0.0M |
| 2024-07-03 | 29.20 | 29.20 | 28.85 | 28.85 | 0.0M |
| 2024-07-02 | 29.00 | 29.00 | 28.85 | 28.85 | 0.0M |
| 2024-07-01 | 28.80 | 28.80 | 28.80 | 28.80 | 0.0M |
| 2024-06-28 | 28.80 | 28.80 | 28.75 | 28.75 | 0.0M |
| 2024-06-27 | 29.15 | 29.15 | 28.70 | 28.70 | 0.0M |
| 2024-06-26 | 28.95 | 28.95 | 28.70 | 28.95 | 0.0M |
| 2024-06-25 | 29.00 | 29.00 | 28.95 | 28.95 | 0.0M |
| 2024-06-24 | 29.05 | 29.15 | 29.05 | 29.05 | 0.0M |
| 2024-06-21 | 29.20 | 29.40 | 29.10 | 29.15 | 0.0M |
| 2024-06-20 | 29.25 | 29.25 | 29.20 | 29.25 | 0.0M |
| 2024-06-19 | 29.15 | 29.25 | 29.00 | 29.25 | 0.0M |
| 2024-06-18 | 29.05 | 29.20 | 29.00 | 29.20 | 0.0M |
| 2024-06-17 | 28.85 | 29.30 | 28.85 | 29.00 | 0.0M |
| 2024-06-14 | 29.25 | 29.35 | 29.10 | 29.35 | 0.0M |
| 2024-06-13 | 29.20 | 29.20 | 29.10 | 29.20 | 0.0M |
| 2024-06-12 | 29.15 | 29.15 | 28.90 | 29.10 | 0.0M |
| 2024-06-11 | 28.80 | 29.20 | 28.80 | 29.00 | 0.0M |
| 2024-06-07 | 29.05 | 29.30 | 29.05 | 29.10 | 0.0M |
| 2024-06-06 | 29.30 | 29.30 | 29.15 | 29.15 | 0.0M |
| 2024-06-05 | 29.10 | 29.45 | 29.10 | 29.25 | 0.0M |
| 2024-06-04 | 29.10 | 29.25 | 29.00 | 29.10 | 0.0M |
| 2024-06-03 | 29.40 | 29.40 | 29.20 | 29.20 | 0.0M |
| 2024-05-31 | 29.30 | 29.45 | 29.15 | 29.45 | 0.0M |
| 2024-05-30 | 29.35 | 29.40 | 29.10 | 29.35 | 0.0M |
| 2024-05-29 | 29.25 | 29.25 | 29.15 | 29.20 | 0.0M |
| 2024-05-28 | 29.25 | 29.35 | 29.15 | 29.35 | 0.0M |
| 2024-05-27 | 29.00 | 29.00 | 28.75 | 29.00 | 0.0M |
| 2024-05-24 | 28.95 | 29.00 | 28.95 | 29.00 | 0.0M |
| 2024-05-23 | 29.20 | 29.20 | 28.80 | 28.85 | 0.0M |
| 2024-05-22 | 29.40 | 29.40 | 29.10 | 29.15 | 0.0M |
| 2024-05-21 | 29.30 | 29.30 | 29.05 | 29.25 | 0.0M |
| 2024-05-20 | 29.10 | 29.10 | 29.00 | 29.00 | 0.0M |
| 2024-05-17 | 28.85 | 29.00 | 28.85 | 29.00 | 0.0M |
| 2024-05-16 | 28.85 | 28.90 | 28.80 | 28.85 | 0.0M |
| 2024-05-15 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0M |
| 2024-05-14 | 28.95 | 29.20 | 28.90 | 28.95 | 0.0M |
| 2024-05-13 | 28.75 | 28.95 | 28.75 | 28.85 | 0.0M |
| 2024-05-10 | 29.35 | 29.35 | 28.95 | 29.00 | 0.0M |
| 2024-05-09 | 29.25 | 29.25 | 29.20 | 29.20 | 0.0M |
| 2024-05-08 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0M |
| 2024-05-07 | 28.80 | 28.95 | 28.50 | 28.95 | 0.0M |
| 2024-05-06 | 29.20 | 29.20 | 28.75 | 28.85 | 0.0M |
| 2024-05-03 | 29.00 | 29.00 | 28.85 | 28.85 | 0.0M |
| 2024-05-02 | 28.90 | 29.10 | 28.75 | 28.85 | 0.0M |
| 2024-04-30 | 28.70 | 28.85 | 28.70 | 28.75 | 0.0M |
| 2024-04-29 | 28.70 | 28.85 | 28.65 | 28.85 | 0.0M |
| 2024-04-26 | 28.60 | 28.70 | 28.60 | 28.60 | 0.0M |
| 2024-04-25 | 28.60 | 28.80 | 28.55 | 28.55 | 0.0M |
| 2024-04-24 | 28.60 | 28.90 | 28.55 | 28.60 | 0.0M |
| 2024-04-23 | 28.60 | 28.60 | 28.55 | 28.55 | 0.0M |
| 2024-04-22 | 28.50 | 29.00 | 28.50 | 28.55 | 0.0M |
| 2024-04-19 | 28.60 | 28.60 | 28.55 | 28.55 | 0.0M |
| 2024-04-18 | 28.75 | 28.75 | 28.70 | 28.70 | 0.0M |
| 2024-04-17 | 28.65 | 28.80 | 28.35 | 28.80 | 0.0M |
| 2024-04-16 | 29.00 | 29.15 | 28.50 | 28.70 | 0.0M |
| 2024-04-15 | 29.25 | 29.25 | 29.05 | 29.15 | 0.0M |
| 2024-04-12 | 29.20 | 29.90 | 29.20 | 29.90 | 0.0M |
| 2024-04-11 | 29.30 | 29.35 | 29.20 | 29.25 | 0.0M |
| 2024-04-10 | 29.15 | 29.85 | 29.15 | 29.25 | 0.0M |
| 2024-04-09 | 29.15 | 29.35 | 29.15 | 29.15 | 0.0M |
| 2024-04-08 | 29.20 | 29.25 | 29.15 | 29.25 | 0.0M |
| 2024-04-03 | 29.35 | 29.50 | 29.20 | 29.35 | 0.0M |
| 2024-04-02 | 29.30 | 29.75 | 29.30 | 29.40 | 0.0M |
| 2024-04-01 | 29.15 | 29.50 | 29.15 | 29.25 | 0.0M |
| 2024-03-29 | 28.75 | 29.15 | 28.75 | 29.15 | 0.0M |
| 2024-03-28 | 28.85 | 29.10 | 28.85 | 28.95 | 0.0M |
| 2024-03-27 | 28.95 | 30.05 | 28.65 | 28.80 | 0.0M |
| 2024-03-26 | 29.00 | 29.10 | 28.80 | 28.80 | 0.0M |
| 2024-03-25 | 28.95 | 28.95 | 28.80 | 28.85 | 0.0M |
| 2024-03-22 | 28.70 | 28.90 | 28.70 | 28.90 | 0.0M |
| 2024-03-21 | 28.75 | 29.25 | 28.55 | 28.65 | 0.0M |
| 2024-03-20 | 29.05 | 29.25 | 28.50 | 28.55 | 0.0M |
| 2024-03-19 | 29.00 | 29.00 | 28.80 | 28.90 | 0.0M |
| 2024-03-18 | 29.10 | 29.10 | 28.80 | 28.95 | 0.0M |
| 2024-03-15 | 29.70 | 29.70 | 28.85 | 29.00 | 0.0M |
| 2024-03-14 | 30.65 | 30.65 | 29.90 | 29.90 | 0.0M |
| 2024-03-13 | 30.00 | 30.00 | 29.80 | 29.90 | 0.0M |
| 2024-03-12 | 30.30 | 30.30 | 30.00 | 30.25 | 0.0M |
| 2024-03-11 | 30.10 | 30.35 | 30.00 | 30.15 | 0.0M |
| 2024-03-08 | 29.85 | 29.85 | 29.50 | 29.80 | 0.0M |
| 2024-03-07 | 30.40 | 30.40 | 29.65 | 29.95 | 0.0M |
| 2024-03-06 | 30.30 | 31.15 | 30.30 | 30.35 | 0.0M |
| 2024-03-05 | 30.25 | 30.45 | 30.25 | 30.35 | 0.0M |
| 2024-03-04 | 30.30 | 30.45 | 30.30 | 30.30 | 0.0M |
| 2024-03-01 | 30.35 | 30.40 | 30.25 | 30.35 | 0.0M |
| 2024-02-29 | 30.50 | 30.55 | 30.30 | 30.35 | 0.0M |
| 2024-02-27 | 31.00 | 31.00 | 30.30 | 30.50 | 0.0M |
| 2024-02-26 | 30.95 | 31.20 | 30.70 | 31.10 | 0.0M |
| 2024-02-23 | 30.40 | 30.55 | 30.20 | 30.55 | 0.0M |
| 2024-02-22 | 30.40 | 30.60 | 30.20 | 30.60 | 0.0M |
| 2024-02-21 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-02-20 | 29.95 | 30.30 | 29.95 | 30.20 | 0.0M |
| 2024-02-19 | 30.00 | 30.15 | 30.00 | 30.05 | 0.0M |
| 2024-02-16 | 30.25 | 30.25 | 29.65 | 29.90 | 0.0M |
| 2024-02-15 | 30.00 | 30.00 | 29.40 | 29.40 | 0.0M |
| 2024-02-05 | 30.35 | 30.45 | 29.65 | 29.70 | 0.0M |
| 2024-02-02 | 30.10 | 30.45 | 29.60 | 30.35 | 0.0M |
| 2024-02-01 | 30.20 | 30.55 | 30.05 | 30.10 | 0.0M |
| 2024-01-31 | 30.25 | 30.25 | 29.55 | 30.25 | 0.0M |
| 2024-01-30 | 30.35 | 30.60 | 30.20 | 30.30 | 0.0M |
| 2024-01-29 | 30.55 | 30.60 | 30.15 | 30.15 | 0.0M |
| 2024-01-26 | 29.80 | 31.55 | 29.80 | 30.65 | 0.0M |
| 2024-01-25 | 29.45 | 29.95 | 29.45 | 29.90 | 0.0M |
| 2024-01-24 | 29.05 | 29.65 | 29.05 | 29.45 | 0.0M |
| 2024-01-23 | 29.05 | 29.05 | 29.00 | 29.05 | 0.0M |
| 2024-01-22 | 29.00 | 29.05 | 29.00 | 29.05 | 0.0M |
| 2024-01-18 | 29.05 | 29.05 | 29.05 | 29.05 | 0.0M |
| 2024-01-17 | 29.80 | 29.80 | 28.65 | 28.65 | 0.0M |
| 2024-01-16 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0M |
| 2024-01-15 | 29.15 | 29.15 | 28.90 | 28.90 | 0.0M |
| 2024-01-12 | 29.15 | 29.15 | 29.10 | 29.10 | 0.0M |
| 2024-01-11 | 28.90 | 29.00 | 28.90 | 28.90 | 0.0M |
| 2024-01-10 | 29.15 | 29.20 | 29.15 | 29.20 | 0.0M |
| 2024-01-09 | 29.10 | 29.15 | 29.05 | 29.15 | 0.0M |
| 2024-01-08 | 29.10 | 29.30 | 29.05 | 29.20 | 0.0M |
| 2024-01-05 | 29.30 | 29.30 | 29.15 | 29.15 | 0.0M |
| 2024-01-04 | 29.30 | 29.30 | 29.30 | 29.30 | 0.0M |
| 2024-01-03 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0M |
| 2024-01-02 | 29.20 | 29.35 | 29.20 | 29.35 | 0.0M |