30.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.25 | 43.20 | 42.00 | 43.00 | 0.0M |
| 2024-12-27 | 43.25 | 43.30 | 42.40 | 43.10 | 0.0M |
| 2024-12-26 | 42.20 | 43.25 | 42.10 | 43.10 | 0.0M |
| 2024-12-25 | 41.85 | 42.50 | 41.80 | 42.50 | 0.0M |
| 2024-12-24 | 42.00 | 42.00 | 41.80 | 42.00 | 0.0M |
| 2024-12-23 | 41.90 | 42.00 | 41.40 | 42.00 | 0.0M |
| 2024-12-20 | 41.00 | 41.95 | 41.00 | 41.95 | 0.0M |
| 2024-12-19 | 41.70 | 41.70 | 40.00 | 41.40 | 0.0M |
| 2024-12-18 | 41.10 | 41.50 | 41.10 | 41.45 | 0.0M |
| 2024-12-17 | 41.05 | 41.45 | 40.20 | 41.45 | 0.0M |
| 2024-12-16 | 41.30 | 41.55 | 39.90 | 41.50 | 0.0M |
| 2024-12-13 | 41.90 | 42.00 | 40.50 | 41.30 | 0.0M |
| 2024-12-12 | 41.50 | 42.50 | 41.50 | 41.75 | 0.0M |
| 2024-12-11 | 42.20 | 42.30 | 41.50 | 42.20 | 0.0M |
| 2024-12-10 | 42.45 | 43.00 | 41.90 | 41.90 | 0.0M |
| 2024-12-09 | 42.00 | 42.00 | 41.80 | 41.90 | 0.0M |
| 2024-12-06 | 42.00 | 43.50 | 41.70 | 42.50 | 0.0M |
| 2024-12-05 | 42.30 | 43.40 | 41.50 | 42.50 | 0.0M |
| 2024-12-04 | 42.70 | 42.80 | 41.30 | 42.80 | 0.0M |
| 2024-12-03 | 41.00 | 42.55 | 41.00 | 42.35 | 0.0M |
| 2024-12-02 | 41.45 | 41.70 | 41.00 | 41.70 | 0.0M |
| 2024-11-29 | 41.20 | 41.45 | 41.00 | 41.45 | 0.0M |
| 2024-11-28 | 39.90 | 40.90 | 39.90 | 40.90 | 0.0M |
| 2024-11-27 | 41.05 | 41.05 | 40.00 | 40.05 | 0.0M |
| 2024-11-26 | 41.00 | 41.65 | 40.30 | 41.65 | 0.0M |
| 2024-11-25 | 41.70 | 42.20 | 41.00 | 41.75 | 0.0M |
| 2024-11-22 | 41.70 | 41.70 | 41.10 | 41.60 | 0.0M |
| 2024-11-21 | 40.50 | 41.20 | 39.90 | 41.00 | 0.0M |
| 2024-11-20 | 39.85 | 39.90 | 39.25 | 39.90 | 0.0M |
| 2024-11-19 | 39.80 | 39.80 | 39.30 | 39.80 | 0.0M |
| 2024-11-18 | 39.60 | 39.90 | 39.05 | 39.90 | 0.0M |
| 2024-11-15 | 39.60 | 40.70 | 39.50 | 40.70 | 0.0M |
| 2024-11-14 | 40.30 | 40.85 | 39.50 | 39.50 | 0.0M |
| 2024-11-13 | 39.60 | 40.45 | 39.50 | 39.80 | 0.0M |
| 2024-11-12 | 38.85 | 41.25 | 38.80 | 41.25 | 0.0M |
| 2024-11-11 | 40.95 | 40.95 | 40.50 | 40.90 | 0.0M |
| 2024-11-08 | 39.55 | 40.95 | 39.00 | 40.95 | 0.0M |
| 2024-11-07 | 39.25 | 39.60 | 39.25 | 39.60 | 0.0M |
| 2024-11-06 | 38.75 | 39.25 | 38.65 | 39.15 | 0.0M |
| 2024-11-05 | 39.50 | 39.50 | 38.85 | 39.40 | 0.0M |
| 2024-11-04 | 39.35 | 39.40 | 39.00 | 39.40 | 0.0M |
| 2024-11-01 | 38.30 | 41.30 | 38.30 | 40.05 | 0.0M |
| 2024-10-30 | 37.80 | 38.50 | 37.55 | 38.50 | 0.0M |
| 2024-10-29 | 37.80 | 37.80 | 36.65 | 37.40 | 0.0M |
| 2024-10-28 | 37.50 | 37.75 | 37.20 | 37.40 | 0.0M |
| 2024-10-25 | 36.30 | 37.25 | 36.20 | 37.00 | 0.0M |
| 2024-10-24 | 37.85 | 37.85 | 36.30 | 36.95 | 0.0M |
| 2024-10-23 | 37.90 | 37.90 | 37.00 | 37.40 | 0.0M |
| 2024-10-22 | 38.05 | 38.05 | 36.75 | 37.40 | 0.0M |
| 2024-10-21 | 39.00 | 39.00 | 36.75 | 38.00 | 0.0M |
| 2024-10-18 | 38.65 | 39.55 | 38.60 | 38.70 | 0.0M |
| 2024-10-17 | 39.55 | 39.80 | 38.80 | 39.30 | 0.0M |
| 2024-10-16 | 40.60 | 40.65 | 40.45 | 40.45 | 0.0M |
| 2024-10-15 | 40.15 | 40.65 | 40.15 | 40.65 | 0.0M |
| 2024-10-14 | 40.35 | 40.90 | 39.90 | 40.20 | 0.0M |
| 2024-10-11 | 41.75 | 42.65 | 40.70 | 41.00 | 0.0M |
| 2024-10-09 | 42.45 | 42.45 | 40.50 | 41.65 | 0.0M |
| 2024-10-08 | 40.95 | 42.20 | 40.95 | 42.20 | 0.0M |
| 2024-10-07 | 42.70 | 42.85 | 39.10 | 42.65 | 0.0M |
| 2024-10-04 | 42.50 | 42.75 | 42.40 | 42.75 | 0.0M |
| 2024-10-01 | 42.75 | 43.25 | 42.40 | 42.80 | 0.0M |
| 2024-09-30 | 42.55 | 42.55 | 42.00 | 42.40 | 0.0M |
| 2024-09-27 | 42.80 | 42.80 | 42.10 | 42.20 | 0.0M |
| 2024-09-26 | 42.90 | 42.90 | 41.90 | 42.15 | 0.0M |
| 2024-09-25 | 42.00 | 43.15 | 41.65 | 41.90 | 0.0M |
| 2024-09-24 | 42.00 | 45.05 | 42.00 | 42.40 | 0.1M |
| 2024-09-23 | 43.70 | 43.80 | 43.70 | 43.80 | 0.0M |
| 2024-09-20 | 52.00 | 52.00 | 48.55 | 48.55 | 0.0M |
| 2024-09-19 | 53.60 | 54.00 | 52.90 | 53.90 | 0.0M |
| 2024-09-18 | 53.50 | 54.50 | 52.60 | 53.10 | 0.0M |
| 2024-09-16 | 54.80 | 54.80 | 52.30 | 53.20 | 0.0M |
| 2024-09-13 | 51.80 | 53.80 | 51.60 | 53.40 | 0.0M |
| 2024-09-12 | 51.00 | 52.50 | 50.50 | 51.80 | 0.0M |
| 2024-09-11 | 51.90 | 51.90 | 49.35 | 51.00 | 0.0M |
| 2024-09-10 | 51.40 | 52.10 | 50.80 | 52.10 | 0.0M |
| 2024-09-09 | 52.00 | 52.10 | 50.00 | 52.00 | 0.0M |
| 2024-09-06 | 52.00 | 52.70 | 52.00 | 52.10 | 0.0M |
| 2024-09-05 | 53.10 | 53.40 | 52.00 | 52.00 | 0.0M |
| 2024-09-04 | 54.00 | 54.30 | 53.00 | 53.00 | 0.0M |
| 2024-09-03 | 54.80 | 55.30 | 53.90 | 53.90 | 0.0M |
| 2024-09-02 | 54.40 | 54.50 | 53.90 | 54.30 | 0.0M |
| 2024-08-30 | 53.70 | 54.30 | 53.10 | 54.30 | 0.0M |
| 2024-08-29 | 54.60 | 55.00 | 53.60 | 53.60 | 0.0M |
| 2024-08-28 | 54.10 | 54.90 | 53.20 | 53.40 | 0.0M |
| 2024-08-27 | 52.50 | 54.20 | 52.00 | 54.00 | 0.0M |
| 2024-08-26 | 55.70 | 56.80 | 53.10 | 53.80 | 0.0M |
| 2024-08-23 | 57.00 | 57.00 | 54.80 | 55.80 | 0.0M |
| 2024-08-22 | 58.00 | 58.40 | 56.80 | 57.00 | 0.0M |
| 2024-08-21 | 59.40 | 59.40 | 57.50 | 58.40 | 0.0M |
| 2024-08-20 | 59.80 | 60.30 | 58.60 | 58.90 | 0.0M |
| 2024-08-19 | 59.50 | 59.80 | 58.80 | 58.80 | 0.0M |
| 2024-08-16 | 59.10 | 60.60 | 57.30 | 59.50 | 0.0M |
| 2024-08-15 | 57.00 | 58.70 | 56.80 | 57.30 | 0.0M |
| 2024-08-14 | 56.00 | 57.90 | 56.00 | 56.30 | 0.0M |
| 2024-08-13 | 56.20 | 56.20 | 54.80 | 56.00 | 0.0M |
| 2024-08-12 | 58.70 | 58.70 | 55.20 | 56.00 | 0.0M |
| 2024-08-09 | 56.00 | 56.70 | 55.20 | 55.80 | 0.0M |
| 2024-08-08 | 54.50 | 55.40 | 53.50 | 54.20 | 0.0M |
| 2024-08-07 | 52.00 | 54.60 | 50.20 | 54.10 | 0.0M |
| 2024-08-06 | 57.50 | 57.50 | 52.00 | 52.00 | 0.0M |
| 2024-08-05 | 63.80 | 63.80 | 57.70 | 57.70 | 0.0M |
| 2024-08-02 | 64.00 | 69.50 | 63.40 | 64.10 | 0.0M |
| 2024-08-01 | 63.80 | 64.60 | 62.80 | 64.00 | 0.0M |
| 2024-07-31 | 62.10 | 63.50 | 62.10 | 63.00 | 0.0M |
| 2024-07-30 | 62.10 | 62.60 | 61.30 | 62.10 | 0.0M |
| 2024-07-29 | 64.80 | 65.00 | 61.80 | 62.10 | 0.0M |
| 2024-07-26 | 59.90 | 66.00 | 59.90 | 63.40 | 0.0M |
| 2024-07-23 | 59.90 | 60.90 | 59.90 | 60.50 | 0.0M |
| 2024-07-22 | 60.40 | 60.40 | 58.90 | 59.90 | 0.0M |
| 2024-07-19 | 60.60 | 60.90 | 60.30 | 60.50 | 0.0M |
| 2024-07-18 | 61.00 | 61.60 | 59.70 | 61.10 | 0.0M |
| 2024-07-17 | 62.00 | 62.40 | 61.00 | 61.10 | 0.0M |
| 2024-07-16 | 61.50 | 64.00 | 61.20 | 62.10 | 0.0M |
| 2024-07-15 | 60.20 | 61.70 | 59.80 | 60.30 | 0.0M |
| 2024-07-12 | 60.30 | 60.50 | 60.20 | 60.20 | 0.0M |
| 2024-07-11 | 60.20 | 62.50 | 60.20 | 60.30 | 0.0M |
| 2024-07-10 | 59.80 | 60.70 | 59.70 | 60.20 | 0.0M |
| 2024-07-09 | 61.10 | 61.10 | 59.00 | 59.70 | 0.0M |
| 2024-07-08 | 60.20 | 60.20 | 59.20 | 59.80 | 0.0M |
| 2024-07-05 | 60.10 | 61.00 | 60.10 | 60.10 | 0.0M |
| 2024-07-04 | 61.00 | 61.30 | 60.80 | 61.00 | 0.0M |
| 2024-07-03 | 60.70 | 61.30 | 60.50 | 60.60 | 0.0M |
| 2024-07-02 | 60.70 | 60.70 | 60.10 | 60.50 | 0.0M |
| 2024-07-01 | 59.50 | 61.40 | 59.50 | 60.60 | 0.0M |
| 2024-06-28 | 60.00 | 60.50 | 59.30 | 60.50 | 0.0M |
| 2024-06-27 | 61.80 | 61.80 | 59.10 | 59.60 | 0.0M |
| 2024-06-26 | 61.80 | 61.80 | 60.30 | 60.30 | 0.0M |
| 2024-06-25 | 61.00 | 61.20 | 59.80 | 60.70 | 0.0M |
| 2024-06-24 | 61.60 | 61.60 | 61.00 | 61.00 | 0.0M |
| 2024-06-21 | 61.10 | 61.80 | 60.60 | 61.60 | 0.0M |
| 2024-06-20 | 61.00 | 62.00 | 61.00 | 61.00 | 0.0M |
| 2024-06-19 | 61.60 | 62.30 | 60.50 | 61.00 | 0.0M |
| 2024-06-18 | 62.00 | 62.30 | 61.30 | 61.60 | 0.0M |
| 2024-06-17 | 63.40 | 63.40 | 61.50 | 62.00 | 0.0M |
| 2024-06-14 | 62.10 | 64.20 | 62.00 | 62.70 | 0.0M |
| 2024-06-13 | 61.40 | 63.50 | 61.40 | 62.00 | 0.0M |
| 2024-06-12 | 62.50 | 62.50 | 61.30 | 61.30 | 0.0M |
| 2024-06-11 | 65.00 | 65.20 | 62.20 | 62.50 | 0.0M |
| 2024-06-07 | 64.00 | 65.00 | 63.80 | 64.60 | 0.0M |
| 2024-06-06 | 64.10 | 64.10 | 63.10 | 63.40 | 0.0M |
| 2024-06-05 | 63.10 | 64.70 | 62.00 | 64.00 | 0.0M |
| 2024-06-04 | 60.90 | 63.40 | 60.90 | 62.10 | 0.0M |
| 2024-06-03 | 57.90 | 61.40 | 57.60 | 59.90 | 0.0M |
| 2024-05-31 | 57.50 | 59.00 | 57.50 | 57.80 | 0.0M |
| 2024-05-30 | 57.00 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2024-05-29 | 57.60 | 57.70 | 57.00 | 57.50 | 0.0M |
| 2024-05-28 | 56.00 | 58.80 | 56.00 | 57.50 | 0.0M |
| 2024-05-27 | 56.80 | 57.50 | 56.70 | 56.80 | 0.0M |
| 2024-05-24 | 56.80 | 57.90 | 56.50 | 57.20 | 0.0M |
| 2024-05-23 | 59.10 | 59.10 | 56.70 | 56.80 | 0.0M |
| 2024-05-22 | 60.00 | 61.10 | 59.00 | 59.00 | 0.0M |
| 2024-05-21 | 60.40 | 60.60 | 59.50 | 60.00 | 0.0M |
| 2024-05-20 | 65.00 | 65.00 | 60.20 | 61.20 | 0.0M |
| 2024-05-17 | 59.90 | 63.50 | 59.40 | 62.60 | 0.0M |
| 2024-05-16 | 58.90 | 61.10 | 58.90 | 59.90 | 0.0M |
| 2024-05-15 | 58.10 | 59.10 | 58.00 | 58.30 | 0.0M |
| 2024-05-14 | 59.70 | 60.00 | 58.00 | 58.10 | 0.0M |
| 2024-05-13 | 57.00 | 59.50 | 56.90 | 59.00 | 0.0M |
| 2024-05-10 | 58.50 | 59.40 | 56.20 | 57.00 | 0.0M |
| 2024-05-09 | 61.70 | 62.40 | 58.70 | 58.70 | 0.0M |
| 2024-05-08 | 63.90 | 64.20 | 61.90 | 62.10 | 0.0M |
| 2024-05-07 | 68.00 | 68.80 | 62.40 | 63.60 | 0.0M |
| 2024-05-06 | 65.00 | 68.00 | 65.00 | 68.00 | 0.0M |
| 2024-05-03 | 65.90 | 67.30 | 64.80 | 65.70 | 0.0M |
| 2024-05-02 | 65.10 | 68.10 | 65.00 | 65.90 | 0.0M |
| 2024-04-30 | 62.20 | 65.10 | 61.60 | 65.10 | 0.0M |
| 2024-04-29 | 60.90 | 63.50 | 60.50 | 62.20 | 0.0M |
| 2024-04-26 | 62.00 | 63.20 | 60.20 | 60.90 | 0.0M |
| 2024-04-25 | 63.30 | 63.30 | 60.40 | 61.50 | 0.0M |
| 2024-04-24 | 65.00 | 65.00 | 63.70 | 63.80 | 0.0M |
| 2024-04-23 | 64.60 | 66.00 | 63.90 | 64.40 | 0.0M |
| 2024-04-22 | 65.60 | 67.90 | 64.60 | 64.60 | 0.0M |
| 2024-04-19 | 67.60 | 69.70 | 64.20 | 66.70 | 0.0M |
| 2024-04-18 | 67.50 | 69.00 | 66.20 | 68.50 | 0.0M |
| 2024-04-17 | 65.00 | 69.00 | 65.00 | 67.50 | 0.0M |
| 2024-04-16 | 70.50 | 70.50 | 62.20 | 65.00 | 0.0M |
| 2024-04-15 | 65.50 | 70.90 | 65.00 | 68.60 | 0.0M |
| 2024-04-12 | 59.70 | 65.60 | 59.10 | 65.60 | 0.0M |
| 2024-04-11 | 65.80 | 65.80 | 55.90 | 59.70 | 0.0M |
| 2024-04-10 | 59.00 | 62.20 | 58.10 | 61.80 | 0.0M |
| 2024-04-09 | 55.00 | 60.00 | 55.00 | 59.20 | 0.0M |
| 2024-04-08 | 49.75 | 54.70 | 49.30 | 54.70 | 0.0M |
| 2024-04-03 | 49.80 | 51.90 | 48.50 | 49.75 | 0.0M |
| 2024-04-02 | 47.50 | 49.80 | 47.10 | 49.80 | 0.0M |
| 2024-04-01 | 46.90 | 47.55 | 46.90 | 47.00 | 0.0M |
| 2024-03-29 | 47.20 | 47.45 | 46.85 | 46.95 | 0.0M |
| 2024-03-28 | 47.40 | 47.50 | 46.80 | 47.10 | 0.0M |
| 2024-03-27 | 46.10 | 47.65 | 44.90 | 47.00 | 0.0M |
| 2024-03-26 | 46.75 | 47.00 | 45.85 | 46.15 | 0.0M |
| 2024-03-25 | 46.10 | 46.95 | 45.50 | 46.50 | 0.0M |
| 2024-03-22 | 45.35 | 46.50 | 45.00 | 45.75 | 0.0M |
| 2024-03-21 | 45.70 | 47.40 | 45.05 | 45.70 | 0.0M |
| 2024-03-20 | 45.45 | 46.40 | 44.40 | 45.40 | 0.0M |
| 2024-03-19 | 44.50 | 47.60 | 44.40 | 45.45 | 0.0M |
| 2024-03-18 | 44.10 | 44.50 | 43.30 | 44.50 | 0.0M |
| 2024-03-15 | 42.40 | 43.80 | 42.40 | 43.30 | 0.0M |
| 2024-03-14 | 42.00 | 42.50 | 40.90 | 42.40 | 0.0M |
| 2024-03-13 | 40.10 | 41.60 | 39.50 | 41.60 | 0.0M |
| 2024-03-12 | 40.00 | 40.60 | 39.20 | 40.50 | 0.0M |
| 2024-03-11 | 36.80 | 40.80 | 36.80 | 40.80 | 0.0M |
| 2024-03-08 | 36.90 | 37.15 | 35.90 | 37.10 | 0.0M |
| 2024-03-07 | 37.20 | 37.35 | 36.30 | 36.90 | 0.0M |
| 2024-03-06 | 38.00 | 38.00 | 36.75 | 37.20 | 0.0M |
| 2024-03-05 | 36.75 | 37.85 | 36.65 | 36.75 | 0.0M |
| 2024-03-04 | 36.80 | 36.80 | 36.20 | 36.70 | 0.0M |
| 2024-03-01 | 36.30 | 37.60 | 35.25 | 36.80 | 0.0M |
| 2024-02-29 | 33.45 | 36.35 | 33.45 | 36.35 | 0.0M |
| 2024-02-27 | 33.00 | 34.00 | 32.80 | 33.05 | 0.0M |
| 2024-02-26 | 34.00 | 34.50 | 31.75 | 32.80 | 0.0M |
| 2024-02-23 | 34.80 | 35.40 | 33.50 | 34.60 | 0.0M |
| 2024-02-22 | 35.40 | 35.65 | 34.50 | 34.80 | 0.0M |
| 2024-02-21 | 34.95 | 35.65 | 34.80 | 35.35 | 0.0M |
| 2024-02-20 | 34.10 | 35.05 | 33.90 | 34.75 | 0.0M |
| 2024-02-19 | 33.55 | 34.70 | 33.35 | 34.10 | 0.0M |
| 2024-02-16 | 32.80 | 34.20 | 32.80 | 33.55 | 0.0M |
| 2024-02-15 | 34.10 | 34.25 | 33.30 | 33.85 | 0.0M |
| 2024-02-05 | 33.35 | 34.00 | 33.00 | 33.80 | 0.0M |
| 2024-02-02 | 34.40 | 34.45 | 32.85 | 33.60 | 0.0M |
| 2024-02-01 | 32.05 | 34.40 | 31.70 | 34.25 | 0.0M |
| 2024-01-31 | 31.00 | 32.00 | 30.60 | 32.00 | 0.0M |
| 2024-01-30 | 31.15 | 32.10 | 31.00 | 31.15 | 0.0M |
| 2024-01-29 | 27.50 | 30.00 | 27.50 | 30.00 | 0.0M |
| 2024-01-26 | 27.35 | 27.50 | 27.25 | 27.30 | 0.0M |
| 2024-01-25 | 27.75 | 27.75 | 27.05 | 27.60 | 0.0M |
| 2024-01-24 | 27.05 | 27.75 | 27.05 | 27.55 | 0.0M |
| 2024-01-23 | 27.50 | 27.50 | 27.00 | 27.05 | 0.0M |
| 2024-01-22 | 27.60 | 27.60 | 27.00 | 27.00 | 0.0M |
| 2024-01-19 | 27.95 | 27.95 | 27.50 | 27.60 | 0.0M |
| 2024-01-18 | 27.80 | 28.80 | 27.00 | 27.00 | 0.0M |
| 2024-01-17 | 28.60 | 29.30 | 28.35 | 28.40 | 0.0M |
| 2024-01-16 | 29.60 | 29.60 | 29.10 | 29.20 | 0.0M |
| 2024-01-15 | 28.60 | 29.75 | 28.60 | 29.60 | 0.0M |
| 2024-01-12 | 28.10 | 28.35 | 28.00 | 28.35 | 0.0M |
| 2024-01-11 | 28.50 | 28.50 | 28.25 | 28.35 | 0.0M |
| 2024-01-10 | 28.20 | 28.40 | 28.00 | 28.40 | 0.0M |
| 2024-01-09 | 28.50 | 28.50 | 28.15 | 28.20 | 0.0M |
| 2024-01-08 | 28.50 | 28.75 | 28.25 | 28.30 | 0.0M |
| 2024-01-05 | 28.20 | 28.60 | 27.85 | 28.40 | 0.0M |
| 2024-01-04 | 28.25 | 28.60 | 28.25 | 28.35 | 0.0M |
| 2024-01-03 | 28.40 | 28.50 | 28.25 | 28.30 | 0.0M |
| 2024-01-02 | 28.45 | 28.50 | 28.30 | 28.40 | 0.0M |