42.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 39.92 | 40.17 | 39.69 | 39.95 | 15.6M |
| 2024-12-27 | 39.80 | 40.09 | 39.50 | 39.93 | 23.6M |
| 2024-12-26 | 40.89 | 41.05 | 40.29 | 40.40 | 20.8M |
| 2024-12-24 | 40.77 | 41.02 | 40.57 | 40.77 | 3.3M |
| 2024-12-23 | 40.71 | 41.37 | 40.71 | 40.76 | 5.1M |
| 2024-12-20 | 41.15 | 41.15 | 40.00 | 40.19 | 10.8M |
| 2024-12-19 | 41.89 | 41.99 | 41.36 | 41.58 | 26.8M |
| 2024-12-18 | 42.92 | 43.42 | 41.89 | 42.16 | 16.8M |
| 2024-12-17 | 41.37 | 42.24 | 41.09 | 42.05 | 9.9M |
| 2024-12-16 | 41.35 | 41.53 | 41.02 | 41.20 | 12.3M |
| 2024-12-13 | 40.70 | 41.31 | 40.58 | 41.18 | 12.6M |
| 2024-12-12 | 40.72 | 40.81 | 40.32 | 40.71 | 8.5M |
| 2024-12-11 | 39.61 | 40.68 | 39.55 | 40.65 | 14.3M |
| 2024-12-10 | 37.47 | 39.61 | 37.47 | 39.52 | 17.9M |
| 2024-12-09 | 39.01 | 39.01 | 37.43 | 37.48 | 12.9M |
| 2024-12-06 | 40.12 | 40.43 | 39.07 | 39.43 | 12.4M |
| 2024-12-05 | 41.44 | 41.59 | 40.20 | 40.31 | 12.2M |
| 2024-12-04 | 40.68 | 41.34 | 40.53 | 40.84 | 6.4M |
| 2024-12-03 | 40.27 | 41.37 | 40.25 | 41.28 | 6.0M |
| 2024-12-02 | 41.52 | 41.53 | 40.14 | 40.14 | 3.3M |
| 2024-11-29 | 42.04 | 42.37 | 41.35 | 41.46 | 14.9M |
| 2024-11-28 | 41.98 | 42.37 | 41.86 | 41.95 | 7.4M |
| 2024-11-27 | 41.88 | 42.52 | 41.85 | 42.36 | 12.6M |
| 2024-11-26 | 41.01 | 41.84 | 41.01 | 41.84 | 6.9M |
| 2024-11-25 | 40.73 | 41.34 | 40.73 | 41.22 | 4.4M |
| 2024-11-22 | 40.36 | 40.97 | 40.23 | 40.86 | 5.9M |
| 2024-11-21 | 40.94 | 41.08 | 40.39 | 40.42 | 4.2M |
| 2024-11-20 | 40.65 | 41.54 | 40.64 | 40.93 | 6.3M |
| 2024-11-19 | 40.86 | 41.00 | 40.37 | 40.47 | 3.3M |
| 2024-11-18 | 40.74 | 41.11 | 40.62 | 40.77 | 2.8M |
| 2024-11-15 | 40.01 | 40.93 | 39.49 | 40.81 | 10.8M |
| 2024-11-14 | 39.21 | 40.49 | 39.21 | 40.14 | 6.5M |
| 2024-11-13 | 39.61 | 39.99 | 39.16 | 39.38 | 6.3M |
| 2024-11-12 | 40.78 | 40.95 | 39.47 | 39.77 | 2.7M |
| 2024-11-11 | 42.21 | 42.28 | 40.81 | 40.99 | 2.5M |
| 2024-11-08 | 42.12 | 42.62 | 42.12 | 42.22 | 2.5M |
| 2024-11-07 | 42.46 | 42.46 | 41.95 | 42.21 | 1.8M |
| 2024-11-06 | 42.52 | 42.75 | 41.96 | 42.47 | 2.8M |
| 2024-11-05 | 42.09 | 42.56 | 42.09 | 42.36 | 1.7M |
| 2024-11-04 | 41.73 | 42.27 | 41.68 | 42.10 | 2.0M |
| 2024-11-01 | 42.31 | 42.35 | 41.72 | 41.72 | 5.6M |
| 2024-10-31 | 42.34 | 42.49 | 41.84 | 42.35 | 2.5M |
| 2024-10-30 | 42.46 | 42.68 | 42.22 | 42.44 | 2.7M |
| 2024-10-29 | 42.30 | 42.49 | 42.12 | 42.38 | 1.6M |
| 2024-10-28 | 41.79 | 42.45 | 41.74 | 42.41 | 1.6M |
| 2024-10-25 | 42.60 | 42.80 | 41.75 | 41.82 | 2.1M |
| 2024-10-24 | 42.95 | 42.95 | 42.52 | 42.59 | 2.3M |
| 2024-10-23 | 43.06 | 43.26 | 42.61 | 43.03 | 3.4M |
| 2024-10-22 | 43.67 | 43.73 | 42.82 | 43.11 | 8.3M |
| 2024-10-21 | 43.79 | 44.29 | 43.61 | 43.74 | 4.6M |
| 2024-10-18 | 44.04 | 44.27 | 43.68 | 43.85 | 4.6M |
| 2024-10-17 | 44.75 | 44.99 | 44.02 | 44.08 | 2.1M |
| 2024-10-16 | 46.32 | 46.72 | 44.64 | 44.80 | 3.9M |
| 2024-10-15 | 46.34 | 46.61 | 46.02 | 46.61 | 2.8M |
| 2024-10-14 | 46.64 | 46.74 | 46.30 | 46.34 | 3.0M |
| 2024-10-11 | 47.12 | 47.40 | 46.54 | 46.79 | 3.6M |
| 2024-10-10 | 47.73 | 48.28 | 46.67 | 46.94 | 5.1M |
| 2024-10-08 | 47.10 | 47.45 | 46.96 | 47.38 | 9.2M |
| 2024-10-07 | 46.13 | 47.40 | 46.13 | 47.31 | 4.1M |
| 2024-10-04 | 46.24 | 46.48 | 45.93 | 46.09 | 19.6M |
| 2024-10-02 | 46.49 | 46.65 | 46.11 | 46.25 | 12.0M |
| 2024-09-30 | 47.11 | 47.41 | 46.69 | 46.69 | 10.0M |
| 2024-09-27 | 46.33 | 47.86 | 46.33 | 47.12 | 32.3M |
| 2024-09-26 | 44.72 | 46.41 | 44.59 | 46.29 | 11.8M |
| 2024-09-25 | 44.22 | 45.20 | 44.21 | 44.77 | 38.6M |
| 2024-09-24 | 43.87 | 44.42 | 43.82 | 44.27 | 16.0M |
| 2024-09-23 | 43.78 | 44.10 | 43.58 | 43.88 | 3.1M |
| 2024-09-20 | 43.85 | 44.21 | 43.84 | 43.93 | 4.5M |
| 2024-09-19 | 44.07 | 44.17 | 43.70 | 43.77 | 13.2M |
| 2024-09-13 | 44.06 | 44.15 | 43.80 | 44.05 | 12.5M |
| 2024-09-12 | 43.46 | 44.03 | 43.43 | 44.00 | 9.4M |
| 2024-09-11 | 43.75 | 44.81 | 43.01 | 43.38 | 72.2M |
| 2024-09-10 | 44.36 | 44.43 | 43.47 | 43.53 | 32.9M |
| 2024-09-09 | 43.26 | 44.46 | 42.98 | 44.27 | 39.4M |
| 2024-09-06 | 44.35 | 44.91 | 43.36 | 43.48 | 18.0M |
| 2024-09-05 | 45.27 | 45.68 | 44.28 | 44.43 | 39.9M |
| 2024-09-04 | 44.56 | 45.41 | 44.36 | 45.17 | 25.5M |
| 2024-09-03 | 45.26 | 45.79 | 45.17 | 45.54 | 11.0M |
| 2024-09-02 | 44.95 | 45.62 | 44.43 | 45.38 | 12.8M |
| 2024-08-30 | 43.60 | 45.28 | 43.59 | 44.76 | 11.7M |
| 2024-08-29 | 44.05 | 44.07 | 43.40 | 43.66 | 2.3M |
| 2024-08-28 | 44.51 | 44.69 | 44.23 | 44.28 | 2.8M |
| 2024-08-27 | 44.33 | 44.66 | 43.90 | 44.66 | 2.4M |
| 2024-08-26 | 45.03 | 45.08 | 44.28 | 44.47 | 3.1M |
| 2024-08-23 | 45.16 | 45.42 | 44.70 | 45.16 | 4.1M |
| 2024-08-22 | 46.50 | 46.72 | 45.42 | 45.70 | 7.0M |
| 2024-08-21 | 47.28 | 47.28 | 46.38 | 46.50 | 6.6M |
| 2024-08-20 | 47.13 | 47.80 | 47.13 | 47.41 | 24.1M |
| 2024-08-19 | 47.04 | 47.42 | 46.90 | 47.17 | 62.1M |
| 2024-08-16 | 46.64 | 47.25 | 46.43 | 47.25 | 37.7M |
| 2024-08-14 | 45.98 | 46.46 | 45.72 | 46.29 | 16.1M |
| 2024-08-13 | 46.91 | 47.12 | 45.67 | 45.82 | 5.7M |
| 2024-08-12 | 45.55 | 46.58 | 45.54 | 46.48 | 5.4M |
| 2024-08-09 | 45.04 | 45.77 | 45.04 | 45.72 | 5.3M |
| 2024-08-08 | 44.32 | 45.26 | 44.17 | 44.93 | 26.7M |
| 2024-08-07 | 43.65 | 45.47 | 43.51 | 44.55 | 5.2M |
| 2024-08-06 | 41.57 | 43.87 | 41.55 | 43.66 | 2.9M |
| 2024-08-05 | 47.25 | 47.25 | 40.50 | 42.39 | 5.5M |
| 2024-08-02 | 48.81 | 48.93 | 47.46 | 47.74 | 11.8M |
| 2024-08-01 | 48.63 | 49.27 | 48.59 | 49.01 | 1.3M |
| 2024-07-31 | 48.29 | 48.64 | 48.11 | 48.64 | 1.4M |
| 2024-07-30 | 49.21 | 49.35 | 48.21 | 48.46 | 3.9M |
| 2024-07-29 | 48.86 | 49.12 | 48.65 | 49.12 | 7.1M |
| 2024-07-26 | 48.11 | 49.05 | 47.95 | 48.69 | 14.3M |
| 2024-07-25 | 48.29 | 48.42 | 47.88 | 48.16 | 8.2M |
| 2024-07-24 | 48.78 | 49.04 | 48.63 | 48.68 | 0.9M |
| 2024-07-23 | 48.85 | 49.17 | 48.58 | 48.71 | 1.3M |
| 2024-07-22 | 49.86 | 49.98 | 48.76 | 48.82 | 1.7M |
| 2024-07-19 | 49.92 | 50.27 | 49.73 | 49.91 | 1.7M |
| 2024-07-18 | 50.55 | 50.55 | 49.85 | 50.15 | 7.4M |
| 2024-07-17 | 51.11 | 51.99 | 50.63 | 50.87 | 3.6M |
| 2024-07-16 | 51.43 | 51.55 | 50.71 | 51.14 | 1.4M |
| 2024-07-15 | 52.09 | 52.09 | 51.43 | 51.53 | 2.2M |
| 2024-07-12 | 52.01 | 52.35 | 51.86 | 52.13 | 6.0M |
| 2024-07-11 | 52.03 | 52.28 | 51.88 | 52.06 | 1.1M |
| 2024-07-10 | 51.88 | 52.12 | 51.64 | 51.92 | 20.4M |
| 2024-07-09 | 52.22 | 52.59 | 51.80 | 51.97 | 23.6M |
| 2024-07-08 | 51.37 | 52.21 | 51.34 | 52.21 | 22.9M |
| 2024-07-05 | 51.67 | 51.88 | 51.30 | 51.47 | 3.4M |
| 2024-07-04 | 51.79 | 52.27 | 51.57 | 51.77 | 12.7M |
| 2024-07-03 | 52.46 | 52.82 | 51.53 | 51.65 | 5.3M |
| 2024-07-02 | 53.13 | 53.29 | 52.41 | 52.49 | 5.4M |
| 2024-07-01 | 52.73 | 53.73 | 52.63 | 53.33 | 3.9M |
| 2024-06-28 | 53.21 | 53.67 | 52.57 | 52.72 | 2.9M |
| 2024-06-27 | 53.58 | 53.89 | 53.11 | 53.31 | 2.7M |
| 2024-06-26 | 54.46 | 54.50 | 53.72 | 53.84 | 3.0M |
| 2024-06-25 | 55.17 | 55.25 | 54.29 | 54.48 | 3.0M |
| 2024-06-24 | 56.74 | 57.00 | 55.03 | 55.28 | 7.1M |
| 2024-06-21 | 57.84 | 58.22 | 56.59 | 56.87 | 4.9M |
| 2024-06-20 | 58.32 | 59.76 | 57.41 | 57.49 | 5.2M |
| 2024-06-19 | 56.76 | 59.51 | 56.55 | 58.48 | 14.3M |
| 2024-06-18 | 55.64 | 57.34 | 55.08 | 57.27 | 9.3M |
| 2024-06-17 | 56.30 | 56.30 | 55.17 | 55.51 | 3.2M |
| 2024-06-14 | 57.42 | 57.42 | 56.11 | 56.24 | 4.5M |
| 2024-06-13 | 57.09 | 57.75 | 56.95 | 57.42 | 6.6M |
| 2024-06-12 | 57.28 | 57.56 | 56.92 | 57.06 | 2.3M |
| 2024-06-11 | 57.77 | 58.07 | 56.96 | 57.20 | 2.6M |
| 2024-06-10 | 58.26 | 58.46 | 57.60 | 57.81 | 2.6M |
| 2024-06-07 | 59.37 | 59.47 | 58.12 | 58.40 | 3.5M |
| 2024-06-05 | 62.01 | 62.29 | 59.01 | 59.36 | 7.1M |
| 2024-06-04 | 61.62 | 63.22 | 61.49 | 61.99 | 3.7M |
| 2024-06-03 | 60.29 | 62.40 | 60.16 | 61.65 | 5.4M |
| 2024-05-31 | 59.18 | 62.43 | 59.09 | 60.20 | 12.9M |
| 2024-05-30 | 59.51 | 60.51 | 58.88 | 58.90 | 4.5M |
| 2024-05-29 | 62.07 | 62.38 | 59.79 | 59.84 | 9.7M |
| 2024-05-28 | 61.33 | 63.16 | 61.30 | 61.96 | 9.8M |
| 2024-05-27 | 64.86 | 65.11 | 61.72 | 61.81 | 16.8M |
| 2024-05-24 | 63.48 | 66.89 | 61.94 | 64.45 | 30.5M |
| 2024-05-23 | 63.54 | 63.73 | 63.05 | 63.49 | 40.0M |
| 2024-05-22 | 63.94 | 64.00 | 63.35 | 63.66 | 3.1M |
| 2024-05-21 | 64.54 | 64.61 | 63.95 | 64.05 | 2.0M |
| 2024-05-20 | 65.08 | 65.27 | 64.24 | 64.37 | 2.2M |
| 2024-05-17 | 65.78 | 65.84 | 64.87 | 65.07 | 2.6M |
| 2024-05-16 | 66.12 | 66.30 | 65.58 | 65.85 | 1.5M |
| 2024-05-14 | 65.91 | 66.29 | 65.68 | 65.95 | 1.5M |
| 2024-05-13 | 66.25 | 66.41 | 65.54 | 65.94 | 2.3M |
| 2024-05-10 | 66.43 | 66.65 | 66.09 | 66.21 | 2.1M |
| 2024-05-09 | 66.19 | 66.39 | 65.75 | 66.38 | 1.8M |
| 2024-05-08 | 66.12 | 66.28 | 65.75 | 66.20 | 2.6M |
| 2024-05-07 | 66.39 | 66.57 | 65.95 | 66.07 | 2.1M |
| 2024-05-03 | 65.70 | 66.92 | 65.66 | 66.25 | 2.9M |
| 2024-05-02 | 64.90 | 65.71 | 64.90 | 65.45 | 2.9M |
| 2024-04-30 | 63.96 | 65.70 | 63.96 | 65.07 | 6.7M |
| 2024-04-29 | 63.51 | 63.93 | 63.44 | 63.86 | 2.7M |
| 2024-04-26 | 63.75 | 64.00 | 62.81 | 63.41 | 2.7M |
| 2024-04-25 | 64.16 | 64.28 | 63.61 | 63.76 | 1.6M |
| 2024-04-24 | 64.52 | 64.72 | 64.23 | 64.29 | 1.9M |
| 2024-04-23 | 64.54 | 65.02 | 64.08 | 64.26 | 2.0M |
| 2024-04-22 | 64.03 | 65.36 | 63.98 | 64.68 | 3.0M |
| 2024-04-19 | 64.23 | 64.40 | 62.97 | 63.99 | 5.0M |
| 2024-04-18 | 63.44 | 64.35 | 63.43 | 64.24 | 2.9M |
| 2024-04-17 | 62.36 | 63.98 | 62.36 | 63.46 | 3.2M |
| 2024-04-16 | 63.51 | 63.60 | 62.11 | 62.57 | 4.9M |
| 2024-04-15 | 64.32 | 64.32 | 63.20 | 63.88 | 2.4M |
| 2024-04-12 | 64.83 | 64.93 | 64.28 | 64.57 | 1.6M |
| 2024-04-11 | 64.43 | 64.96 | 63.51 | 64.90 | 2.1M |
| 2024-04-09 | 64.08 | 64.96 | 64.00 | 64.47 | 1.7M |
| 2024-04-08 | 65.00 | 65.00 | 63.75 | 64.13 | 2.0M |
| 2024-04-05 | 65.38 | 65.84 | 64.74 | 65.01 | 2.2M |
| 2024-04-04 | 65.20 | 66.19 | 65.05 | 65.69 | 3.7M |
| 2024-04-03 | 65.88 | 65.88 | 65.02 | 65.15 | 3.5M |
| 2024-04-02 | 67.14 | 67.22 | 65.61 | 66.11 | 2.9M |
| 2024-04-01 | 66.39 | 67.35 | 66.36 | 67.31 | 3.0M |
| 2024-03-29 | 66.88 | 67.47 | 66.25 | 66.43 | 9.3M |
| 2024-03-28 | 67.02 | 67.22 | 66.60 | 66.71 | 2.3M |
| 2024-03-27 | 67.37 | 67.38 | 66.65 | 66.92 | 3.1M |
| 2024-03-26 | 67.34 | 67.86 | 67.26 | 67.36 | 3.8M |
| 2024-03-25 | 67.18 | 68.38 | 67.11 | 67.58 | 6.9M |
| 2024-03-22 | 65.85 | 67.43 | 65.69 | 67.20 | 26.4M |
| 2024-03-21 | 66.41 | 66.43 | 65.39 | 65.66 | 4.4M |
| 2024-03-20 | 64.27 | 66.01 | 64.24 | 66.01 | 13.8M |
| 2024-03-19 | 64.45 | 64.72 | 64.07 | 64.23 | 2.9M |
| 2024-03-18 | 64.28 | 64.61 | 64.01 | 64.61 | 2.6M |
| 2024-03-15 | 64.22 | 64.31 | 63.75 | 64.31 | 6.3M |
| 2024-03-14 | 63.69 | 64.51 | 63.51 | 64.32 | 13.5M |
| 2024-03-13 | 64.26 | 64.57 | 63.55 | 63.68 | 15.3M |
| 2024-03-12 | 64.67 | 64.91 | 63.94 | 64.08 | 6.5M |
| 2024-03-11 | 64.62 | 64.91 | 64.12 | 64.60 | 9.5M |
| 2024-03-08 | 65.08 | 65.30 | 64.47 | 64.62 | 12.3M |
| 2024-03-07 | 65.54 | 65.59 | 64.69 | 65.08 | 6.0M |
| 2024-03-06 | 65.37 | 65.93 | 65.33 | 65.60 | 2.1M |
| 2024-03-05 | 66.19 | 66.28 | 65.43 | 65.78 | 2.9M |
| 2024-03-04 | 67.28 | 67.57 | 66.30 | 66.41 | 4.5M |
| 2024-02-29 | 67.01 | 67.49 | 66.71 | 67.01 | 3.3M |
| 2024-02-28 | 67.51 | 68.64 | 67.05 | 67.29 | 4.2M |
| 2024-02-27 | 67.91 | 68.09 | 67.16 | 67.88 | 4.5M |
| 2024-02-26 | 68.49 | 68.63 | 68.04 | 68.05 | 14.9M |
| 2024-02-23 | 68.92 | 69.12 | 68.14 | 68.66 | 11.0M |
| 2024-02-22 | 68.79 | 69.41 | 68.68 | 69.08 | 11.8M |
| 2024-02-21 | 69.05 | 70.24 | 68.54 | 68.61 | 19.8M |
| 2024-02-20 | 69.75 | 69.75 | 68.97 | 69.19 | 2.2M |
| 2024-02-19 | 69.62 | 70.31 | 69.44 | 69.59 | 6.2M |
| 2024-02-16 | 70.21 | 70.44 | 69.35 | 69.63 | 5.6M |
| 2024-02-15 | 70.16 | 70.30 | 69.60 | 69.93 | 3.6M |
| 2024-02-14 | 69.74 | 69.94 | 69.26 | 69.93 | 2.7M |
| 2024-02-13 | 70.48 | 71.09 | 70.00 | 70.04 | 3.5M |
| 2024-02-08 | 70.62 | 71.95 | 70.08 | 70.47 | 13.4M |
| 2024-02-07 | 71.22 | 71.71 | 70.11 | 70.11 | 3.0M |
| 2024-02-06 | 72.46 | 73.15 | 71.21 | 71.21 | 10.0M |
| 2024-02-05 | 72.94 | 73.75 | 72.40 | 72.62 | 5.8M |
| 2024-02-02 | 72.19 | 73.46 | 72.17 | 73.14 | 19.8M |
| 2024-02-01 | 72.13 | 72.38 | 71.49 | 72.36 | 3.9M |
| 2024-01-31 | 71.84 | 72.64 | 71.69 | 72.35 | 8.1M |
| 2024-01-30 | 71.13 | 72.62 | 71.03 | 72.08 | 8.8M |
| 2024-01-29 | 71.77 | 71.77 | 70.84 | 71.14 | 1.5M |
| 2024-01-26 | 71.30 | 72.00 | 71.17 | 71.59 | 1.5M |
| 2024-01-25 | 72.63 | 72.63 | 71.14 | 71.62 | 3.9M |
| 2024-01-24 | 72.52 | 72.93 | 71.94 | 72.93 | 2.6M |
| 2024-01-23 | 72.85 | 73.22 | 72.15 | 72.55 | 5.1M |
| 2024-01-22 | 72.50 | 72.98 | 72.02 | 72.73 | 8.7M |
| 2024-01-19 | 72.26 | 73.98 | 71.69 | 72.34 | 4.3M |
| 2024-01-18 | 72.63 | 72.81 | 71.67 | 72.37 | 9.2M |
| 2024-01-17 | 75.38 | 75.73 | 72.05 | 72.77 | 12.4M |
| 2024-01-16 | 76.45 | 76.82 | 75.36 | 75.36 | 2.7M |
| 2024-01-15 | 78.49 | 78.51 | 76.64 | 76.69 | 3.7M |
| 2024-01-12 | 78.86 | 78.88 | 77.96 | 78.56 | 2.0M |
| 2024-01-11 | 79.00 | 79.19 | 78.43 | 78.98 | 2.5M |
| 2024-01-10 | 80.43 | 80.43 | 78.49 | 79.03 | 4.0M |
| 2024-01-09 | 80.93 | 81.33 | 80.32 | 80.32 | 1.8M |
| 2024-01-08 | 80.68 | 81.18 | 80.48 | 81.13 | 1.9M |
| 2024-01-05 | 81.07 | 81.50 | 80.36 | 80.61 | 1.6M |
| 2024-01-04 | 82.09 | 82.09 | 80.90 | 81.08 | 1.5M |
| 2024-01-03 | 82.18 | 83.22 | 81.82 | 82.24 | 5.4M |
| 2024-01-02 | 82.58 | 82.88 | 82.12 | 82.50 | 2.5M |