64.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.10 | 42.10 | 40.45 | 40.76 | 64.1M |
| 2024-12-30 | 41.35 | 42.10 | 41.15 | 41.65 | 58.5M |
| 2024-12-27 | 42.28 | 42.29 | 41.23 | 41.35 | 82.6M |
| 2024-12-26 | 40.96 | 42.38 | 40.63 | 42.32 | 90.5M |
| 2024-12-25 | 41.40 | 41.98 | 40.92 | 41.07 | 46.9M |
| 2024-12-24 | 40.56 | 41.45 | 40.25 | 41.40 | 59.5M |
| 2024-12-23 | 41.28 | 41.83 | 40.30 | 40.46 | 57.0M |
| 2024-12-20 | 41.72 | 41.95 | 41.18 | 41.28 | 61.4M |
| 2024-12-19 | 39.65 | 41.85 | 39.34 | 41.67 | 108.5M |
| 2024-12-18 | 40.53 | 40.69 | 39.96 | 40.06 | 45.5M |
| 2024-12-17 | 39.78 | 41.35 | 39.69 | 40.30 | 72.0M |
| 2024-12-16 | 40.40 | 40.66 | 39.65 | 39.78 | 52.4M |
| 2024-12-13 | 41.00 | 41.08 | 40.40 | 40.58 | 66.3M |
| 2024-12-12 | 41.39 | 42.20 | 40.93 | 41.37 | 70.7M |
| 2024-12-11 | 40.91 | 42.07 | 40.20 | 41.25 | 95.8M |
| 2024-12-10 | 41.25 | 41.83 | 40.65 | 40.89 | 131.0M |
| 2024-12-09 | 40.21 | 40.59 | 39.65 | 39.88 | 42.6M |
| 2024-12-06 | 39.70 | 40.50 | 39.50 | 40.21 | 88.5M |
| 2024-12-05 | 39.50 | 39.80 | 38.91 | 39.37 | 52.4M |
| 2024-12-04 | 40.35 | 40.50 | 39.33 | 39.59 | 57.1M |
| 2024-12-03 | 40.56 | 40.74 | 39.92 | 40.31 | 70.1M |
| 2024-12-02 | 39.19 | 40.85 | 39.18 | 40.56 | 136.6M |
| 2024-11-29 | 38.05 | 39.28 | 38.05 | 38.68 | 90.1M |
| 2024-11-28 | 38.86 | 38.94 | 38.14 | 38.20 | 73.0M |
| 2024-11-27 | 37.03 | 39.50 | 36.90 | 39.13 | 149.5M |
| 2024-11-26 | 36.81 | 37.88 | 36.66 | 37.16 | 75.6M |
| 2024-11-25 | 37.66 | 37.80 | 36.31 | 36.66 | 98.8M |
| 2024-11-22 | 39.00 | 39.63 | 37.60 | 37.65 | 90.3M |
| 2024-11-21 | 38.51 | 39.63 | 38.00 | 39.23 | 97.1M |
| 2024-11-20 | 38.54 | 38.72 | 38.18 | 38.59 | 80.3M |
| 2024-11-19 | 38.60 | 38.89 | 37.74 | 38.53 | 86.8M |
| 2024-11-18 | 39.30 | 39.81 | 38.32 | 38.51 | 80.2M |
| 2024-11-15 | 39.90 | 40.32 | 39.30 | 39.30 | 77.1M |
| 2024-11-14 | 41.58 | 41.58 | 40.00 | 40.10 | 82.9M |
| 2024-11-13 | 41.00 | 41.68 | 40.50 | 41.59 | 104.3M |
| 2024-11-12 | 40.75 | 42.69 | 40.10 | 41.54 | 199.2M |
| 2024-11-11 | 40.02 | 40.82 | 39.51 | 40.70 | 137.2M |
| 2024-11-08 | 41.50 | 41.55 | 40.14 | 40.30 | 127.0M |
| 2024-11-07 | 40.55 | 40.95 | 40.00 | 40.93 | 146.0M |
| 2024-11-06 | 43.21 | 43.25 | 41.09 | 41.33 | 187.0M |
| 2024-11-05 | 42.71 | 43.55 | 42.12 | 43.20 | 85.9M |
| 2024-11-04 | 42.19 | 43.25 | 42.11 | 42.81 | 49.1M |
| 2024-11-01 | 42.23 | 43.30 | 42.08 | 42.19 | 59.4M |
| 2024-10-31 | 42.98 | 43.19 | 41.91 | 42.22 | 75.9M |
| 2024-10-30 | 43.10 | 43.86 | 42.80 | 42.98 | 58.7M |
| 2024-10-29 | 43.63 | 44.40 | 43.22 | 43.42 | 65.6M |
| 2024-10-28 | 43.60 | 43.97 | 42.33 | 43.63 | 60.4M |
| 2024-10-25 | 43.95 | 44.15 | 42.60 | 43.35 | 78.6M |
| 2024-10-24 | 44.50 | 44.56 | 43.62 | 43.95 | 73.2M |
| 2024-10-23 | 45.77 | 46.33 | 44.93 | 45.21 | 53.5M |
| 2024-10-22 | 45.42 | 46.99 | 44.42 | 46.05 | 66.6M |
| 2024-10-21 | 44.87 | 47.15 | 43.91 | 45.42 | 126.0M |
| 2024-10-18 | 42.00 | 45.21 | 42.00 | 44.45 | 122.2M |
| 2024-10-17 | 42.32 | 43.09 | 41.95 | 41.96 | 54.2M |
| 2024-10-16 | 42.88 | 43.00 | 41.78 | 42.31 | 65.6M |
| 2024-10-15 | 43.99 | 45.00 | 43.30 | 43.60 | 73.0M |
| 2024-10-14 | 41.85 | 44.05 | 41.85 | 43.99 | 82.8M |
| 2024-10-11 | 43.39 | 43.45 | 41.51 | 42.20 | 71.1M |
| 2024-10-10 | 42.10 | 44.69 | 42.10 | 43.45 | 117.0M |
| 2024-10-09 | 45.00 | 45.10 | 41.79 | 42.08 | 150.2M |
| 2024-10-08 | 47.81 | 47.81 | 43.23 | 46.33 | 204.7M |
| 2024-09-30 | 42.00 | 43.95 | 41.01 | 43.46 | 160.5M |
| 2024-09-27 | 38.43 | 41.19 | 38.40 | 40.48 | 120.5M |
| 2024-09-26 | 38.40 | 38.70 | 37.35 | 38.42 | 100.4M |
| 2024-09-25 | 39.33 | 39.69 | 38.28 | 38.46 | 67.9M |
| 2024-09-24 | 37.00 | 38.79 | 36.29 | 38.77 | 71.2M |
| 2024-09-23 | 36.16 | 37.42 | 36.02 | 36.48 | 31.4M |
| 2024-09-20 | 36.16 | 36.99 | 36.02 | 36.60 | 60.5M |
| 2024-09-19 | 35.91 | 36.16 | 35.45 | 35.78 | 44.2M |
| 2024-09-18 | 36.60 | 36.80 | 34.84 | 35.90 | 61.8M |
| 2024-09-13 | 36.48 | 37.88 | 36.33 | 37.15 | 48.3M |
| 2024-09-12 | 36.21 | 36.78 | 35.81 | 36.49 | 37.5M |
| 2024-09-11 | 36.38 | 36.68 | 35.81 | 36.14 | 31.6M |
| 2024-09-10 | 35.68 | 36.88 | 35.10 | 36.51 | 51.2M |
| 2024-09-09 | 35.80 | 36.54 | 35.62 | 35.89 | 44.5M |
| 2024-09-06 | 37.21 | 37.23 | 35.90 | 35.90 | 54.2M |
| 2024-09-05 | 37.55 | 37.94 | 37.00 | 37.23 | 48.3M |
| 2024-09-04 | 37.80 | 38.00 | 36.50 | 37.84 | 65.1M |
| 2024-09-03 | 38.34 | 39.16 | 38.16 | 38.63 | 37.2M |
| 2024-09-02 | 39.22 | 39.38 | 38.20 | 38.55 | 55.5M |
| 2024-08-30 | 37.06 | 40.10 | 37.06 | 39.42 | 110.5M |
| 2024-08-29 | 36.50 | 37.60 | 35.60 | 37.23 | 50.8M |
| 2024-08-28 | 36.50 | 37.22 | 36.35 | 36.60 | 36.1M |
| 2024-08-27 | 37.04 | 37.48 | 36.45 | 36.54 | 43.9M |
| 2024-08-26 | 37.92 | 38.00 | 36.52 | 37.35 | 71.3M |
| 2024-08-23 | 37.53 | 37.94 | 37.26 | 37.89 | 34.1M |
| 2024-08-22 | 37.60 | 38.06 | 36.70 | 37.80 | 51.1M |
| 2024-08-21 | 36.31 | 38.33 | 36.20 | 37.40 | 57.9M |
| 2024-08-20 | 36.70 | 37.09 | 36.38 | 36.63 | 28.9M |
| 2024-08-19 | 37.46 | 37.76 | 36.60 | 36.72 | 35.7M |
| 2024-08-16 | 36.96 | 37.44 | 36.87 | 37.04 | 38.6M |
| 2024-08-15 | 36.43 | 37.44 | 36.37 | 36.71 | 44.9M |
| 2024-08-14 | 36.99 | 37.31 | 36.40 | 36.57 | 29.2M |
| 2024-08-13 | 36.30 | 37.32 | 36.30 | 37.00 | 38.1M |
| 2024-08-12 | 36.20 | 36.96 | 36.08 | 36.43 | 32.3M |
| 2024-08-09 | 35.86 | 36.88 | 35.79 | 36.33 | 52.9M |
| 2024-08-08 | 34.91 | 35.99 | 34.41 | 35.52 | 50.8M |
| 2024-08-07 | 35.20 | 35.65 | 34.84 | 35.08 | 33.4M |
| 2024-08-06 | 35.50 | 35.97 | 34.83 | 35.39 | 60.0M |
| 2024-08-05 | 35.00 | 36.03 | 34.34 | 34.51 | 131.1M |
| 2024-08-02 | 37.10 | 38.28 | 37.00 | 37.19 | 50.3M |
| 2024-08-01 | 38.99 | 39.10 | 37.80 | 37.83 | 50.2M |
| 2024-07-31 | 37.40 | 38.50 | 37.22 | 38.23 | 77.1M |
| 2024-07-30 | 38.14 | 38.37 | 37.13 | 37.46 | 59.5M |
| 2024-07-29 | 37.92 | 39.38 | 37.44 | 38.38 | 74.1M |
| 2024-07-26 | 36.87 | 38.10 | 36.60 | 37.92 | 73.4M |
| 2024-07-25 | 37.30 | 37.76 | 36.12 | 37.09 | 76.2M |
| 2024-07-24 | 38.40 | 38.90 | 37.41 | 37.88 | 70.2M |
| 2024-07-23 | 39.74 | 39.88 | 38.28 | 38.43 | 70.4M |
| 2024-07-22 | 40.06 | 40.06 | 38.63 | 39.72 | 83.8M |
| 2024-07-19 | 39.72 | 40.96 | 39.69 | 40.15 | 91.8M |
| 2024-07-18 | 40.88 | 41.61 | 39.64 | 40.95 | 104.1M |
| 2024-07-17 | 43.00 | 43.17 | 41.50 | 42.05 | 70.7M |
| 2024-07-16 | 41.33 | 43.30 | 41.30 | 43.17 | 91.2M |
| 2024-07-15 | 41.06 | 41.38 | 40.35 | 40.99 | 47.5M |
| 2024-07-12 | 40.40 | 41.29 | 40.19 | 40.92 | 68.1M |
| 2024-07-11 | 41.05 | 42.94 | 40.59 | 41.78 | 105.2M |
| 2024-07-10 | 41.39 | 41.73 | 40.82 | 41.08 | 74.9M |
| 2024-07-09 | 39.37 | 41.61 | 39.06 | 41.39 | 114.3M |
| 2024-07-08 | 38.75 | 39.66 | 38.50 | 39.37 | 78.2M |
| 2024-07-05 | 39.00 | 39.06 | 37.89 | 38.73 | 67.4M |
| 2024-07-04 | 38.88 | 39.56 | 38.68 | 38.86 | 54.7M |
| 2024-07-03 | 39.09 | 39.78 | 38.62 | 38.89 | 52.6M |
| 2024-07-02 | 39.49 | 39.86 | 38.82 | 39.09 | 69.1M |
| 2024-07-01 | 39.20 | 39.50 | 37.93 | 38.91 | 66.5M |
| 2024-06-28 | 38.50 | 39.87 | 38.25 | 39.31 | 93.4M |
| 2024-06-27 | 38.10 | 40.22 | 38.01 | 38.85 | 124.9M |
| 2024-06-26 | 37.25 | 38.50 | 37.21 | 38.20 | 79.0M |
| 2024-06-25 | 37.52 | 37.84 | 36.79 | 37.16 | 82.9M |
| 2024-06-24 | 37.55 | 38.93 | 37.48 | 37.88 | 103.8M |
| 2024-06-21 | 36.66 | 38.00 | 36.57 | 37.72 | 67.1M |
| 2024-06-20 | 37.90 | 38.37 | 37.15 | 37.26 | 78.1M |
| 2024-06-19 | 37.87 | 38.50 | 37.40 | 38.07 | 96.9M |
| 2024-06-18 | 37.77 | 38.28 | 36.82 | 37.99 | 160.7M |
| 2024-06-17 | 34.55 | 37.70 | 34.43 | 37.00 | 161.7M |
| 2024-06-14 | 33.20 | 34.69 | 33.16 | 34.35 | 101.8M |
| 2024-06-13 | 33.95 | 34.38 | 33.04 | 33.23 | 89.3M |
| 2024-06-12 | 33.58 | 34.00 | 33.19 | 33.42 | 130.9M |
| 2024-06-11 | 31.00 | 31.94 | 30.88 | 31.78 | 67.4M |
| 2024-06-07 | 33.06 | 33.10 | 31.85 | 32.20 | 77.7M |
| 2024-06-06 | 33.20 | 33.75 | 32.99 | 33.10 | 68.7M |
| 2024-06-05 | 32.58 | 33.49 | 32.50 | 32.88 | 69.6M |
| 2024-06-04 | 32.40 | 32.85 | 32.15 | 32.73 | 48.4M |
| 2024-06-03 | 31.64 | 33.10 | 31.61 | 32.51 | 83.0M |
| 2024-05-31 | 32.20 | 32.74 | 31.70 | 31.79 | 56.6M |
| 2024-05-30 | 31.02 | 32.75 | 30.83 | 32.26 | 77.3M |
| 2024-05-29 | 31.27 | 31.49 | 30.79 | 31.18 | 43.2M |
| 2024-05-28 | 31.75 | 31.76 | 31.00 | 31.11 | 61.6M |
| 2024-05-27 | 31.81 | 32.43 | 31.48 | 31.89 | 55.8M |
| 2024-05-24 | 32.36 | 32.85 | 31.40 | 31.51 | 81.0M |
| 2024-05-23 | 32.60 | 32.95 | 32.21 | 32.51 | 49.6M |
| 2024-05-22 | 31.80 | 33.00 | 31.70 | 32.86 | 84.3M |
| 2024-05-21 | 31.50 | 32.29 | 31.34 | 31.87 | 57.9M |
| 2024-05-20 | 31.42 | 32.00 | 31.31 | 31.62 | 47.5M |
| 2024-05-17 | 31.54 | 31.95 | 31.40 | 31.64 | 52.6M |
| 2024-05-16 | 31.20 | 32.05 | 30.96 | 31.76 | 101.8M |
| 2024-05-15 | 31.00 | 31.29 | 30.60 | 30.66 | 41.9M |
| 2024-05-14 | 31.95 | 32.20 | 31.01 | 31.08 | 107.4M |
| 2024-05-13 | 29.39 | 30.95 | 29.30 | 30.58 | 87.3M |
| 2024-05-10 | 29.85 | 29.96 | 29.17 | 29.50 | 51.5M |
| 2024-05-09 | 29.61 | 30.20 | 29.61 | 29.82 | 49.4M |
| 2024-05-08 | 30.50 | 30.50 | 29.58 | 29.60 | 79.5M |
| 2024-05-07 | 30.69 | 31.26 | 30.56 | 30.86 | 58.1M |
| 2024-05-06 | 30.30 | 31.17 | 30.30 | 30.99 | 141.6M |
| 2024-04-30 | 29.76 | 29.95 | 29.14 | 29.20 | 63.8M |
| 2024-04-29 | 29.21 | 30.16 | 29.05 | 29.83 | 121.0M |
| 2024-04-26 | 28.54 | 29.09 | 28.40 | 28.79 | 83.1M |
| 2024-04-25 | 28.14 | 29.22 | 28.14 | 28.54 | 123.1M |
| 2024-04-24 | 27.69 | 28.06 | 27.20 | 27.67 | 78.5M |
| 2024-04-23 | 27.02 | 27.79 | 27.02 | 27.59 | 60.5M |
| 2024-04-22 | 26.10 | 27.36 | 25.92 | 27.25 | 73.7M |
| 2024-04-19 | 26.80 | 26.82 | 26.10 | 26.39 | 67.0M |
| 2024-04-18 | 27.08 | 27.36 | 26.53 | 27.05 | 70.1M |
| 2024-04-17 | 26.97 | 27.36 | 26.85 | 27.28 | 63.6M |
| 2024-04-16 | 27.55 | 27.68 | 26.71 | 26.85 | 79.5M |
| 2024-04-15 | 27.83 | 28.08 | 27.51 | 27.80 | 57.4M |
| 2024-04-12 | 27.82 | 28.50 | 27.70 | 27.82 | 62.0M |
| 2024-04-11 | 27.45 | 28.18 | 27.40 | 27.63 | 48.5M |
| 2024-04-10 | 28.37 | 28.38 | 27.45 | 27.69 | 61.3M |
| 2024-04-09 | 28.10 | 28.56 | 27.97 | 28.45 | 44.6M |
| 2024-04-08 | 28.58 | 28.60 | 27.80 | 28.04 | 79.8M |
| 2024-04-03 | 28.65 | 29.22 | 28.45 | 28.76 | 68.8M |
| 2024-04-02 | 29.67 | 29.75 | 28.39 | 28.64 | 100.7M |
| 2024-04-01 | 29.80 | 30.00 | 29.42 | 29.67 | 62.5M |
| 2024-03-29 | 29.51 | 29.76 | 28.88 | 29.41 | 68.8M |
| 2024-03-28 | 29.40 | 30.20 | 29.20 | 29.75 | 72.9M |
| 2024-03-27 | 30.45 | 30.64 | 29.41 | 29.41 | 93.3M |
| 2024-03-26 | 30.00 | 31.29 | 29.99 | 30.95 | 117.0M |
| 2024-03-25 | 31.50 | 31.60 | 30.36 | 30.47 | 157.4M |
| 2024-03-22 | 29.96 | 32.28 | 29.85 | 31.84 | 239.2M |
| 2024-03-21 | 30.06 | 30.35 | 29.60 | 29.73 | 113.1M |
| 2024-03-20 | 29.54 | 30.57 | 29.45 | 29.65 | 177.7M |
| 2024-03-19 | 28.10 | 29.90 | 27.95 | 29.46 | 228.7M |
| 2024-03-18 | 27.80 | 28.18 | 27.61 | 28.04 | 91.0M |
| 2024-03-15 | 27.45 | 27.78 | 27.35 | 27.77 | 57.2M |
| 2024-03-14 | 28.16 | 28.18 | 27.33 | 27.56 | 88.6M |
| 2024-03-13 | 28.49 | 28.64 | 28.19 | 28.25 | 61.5M |
| 2024-03-12 | 28.24 | 28.76 | 28.12 | 28.49 | 103.2M |
| 2024-03-11 | 27.36 | 28.30 | 27.07 | 28.26 | 127.6M |
| 2024-03-08 | 27.33 | 27.68 | 27.05 | 27.56 | 85.7M |
| 2024-03-07 | 27.74 | 28.02 | 27.18 | 27.18 | 97.6M |
| 2024-03-06 | 27.75 | 28.68 | 27.30 | 27.96 | 124.8M |
| 2024-03-05 | 27.66 | 28.49 | 27.45 | 28.19 | 121.4M |
| 2024-03-04 | 28.58 | 28.82 | 27.66 | 28.01 | 116.6M |
| 2024-03-01 | 27.45 | 28.44 | 27.30 | 28.34 | 137.9M |
| 2024-02-29 | 26.90 | 27.66 | 26.76 | 27.58 | 121.4M |
| 2024-02-28 | 28.12 | 28.59 | 27.17 | 27.17 | 128.9M |
| 2024-02-27 | 27.15 | 28.11 | 27.05 | 28.11 | 110.9M |
| 2024-02-26 | 27.07 | 27.86 | 26.71 | 27.43 | 102.2M |
| 2024-02-23 | 27.50 | 27.58 | 26.74 | 27.16 | 104.5M |
| 2024-02-22 | 27.48 | 27.66 | 27.08 | 27.60 | 60.6M |
| 2024-02-21 | 26.66 | 27.88 | 26.50 | 27.47 | 86.5M |
| 2024-02-20 | 27.19 | 27.29 | 26.28 | 26.98 | 111.6M |
| 2024-02-19 | 28.80 | 28.98 | 27.01 | 27.49 | 128.3M |
| 2024-02-08 | 28.50 | 29.40 | 28.40 | 28.94 | 61.3M |
| 2024-02-07 | 28.24 | 28.65 | 27.96 | 28.23 | 63.4M |
| 2024-02-06 | 26.54 | 28.26 | 26.50 | 28.22 | 80.5M |
| 2024-02-05 | 25.64 | 27.66 | 25.30 | 26.98 | 95.1M |
| 2024-02-02 | 25.82 | 26.45 | 24.88 | 25.63 | 61.7M |
| 2024-02-01 | 25.47 | 26.24 | 25.06 | 25.85 | 54.3M |
| 2024-01-31 | 26.45 | 26.45 | 25.20 | 25.49 | 84.9M |
| 2024-01-30 | 27.02 | 27.30 | 26.45 | 26.52 | 41.6M |
| 2024-01-29 | 27.82 | 27.92 | 27.08 | 27.16 | 58.3M |
| 2024-01-26 | 29.00 | 29.06 | 27.60 | 27.82 | 91.8M |
| 2024-01-25 | 29.00 | 29.29 | 28.61 | 29.13 | 51.9M |
| 2024-01-24 | 29.29 | 29.49 | 28.24 | 29.05 | 49.6M |
| 2024-01-23 | 28.92 | 29.48 | 28.56 | 29.27 | 55.3M |
| 2024-01-22 | 29.73 | 29.94 | 28.58 | 28.93 | 54.2M |
| 2024-01-19 | 28.53 | 29.58 | 28.51 | 29.34 | 55.3M |
| 2024-01-18 | 28.20 | 28.80 | 27.75 | 28.72 | 65.0M |
| 2024-01-17 | 30.20 | 30.20 | 28.40 | 28.40 | 98.1M |
| 2024-01-16 | 30.40 | 30.60 | 29.93 | 30.29 | 47.7M |
| 2024-01-15 | 30.35 | 30.90 | 30.03 | 30.68 | 37.3M |
| 2024-01-12 | 31.01 | 31.09 | 30.32 | 30.60 | 56.2M |
| 2024-01-11 | 31.00 | 31.46 | 30.63 | 31.30 | 53.0M |
| 2024-01-10 | 31.46 | 31.52 | 30.97 | 31.22 | 38.5M |
| 2024-01-09 | 31.55 | 32.30 | 31.27 | 31.46 | 37.1M |
| 2024-01-08 | 32.46 | 32.65 | 31.30 | 31.33 | 42.7M |
| 2024-01-05 | 32.80 | 33.33 | 32.20 | 32.50 | 38.6M |
| 2024-01-04 | 32.60 | 32.80 | 32.17 | 32.50 | 37.8M |
| 2024-01-03 | 33.69 | 33.93 | 32.41 | 32.67 | 77.0M |
| 2024-01-02 | 34.44 | 34.96 | 33.95 | 33.98 | 47.1M |