37.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 40.20 | 40.47 | 38.80 | 39.00 | 1.7M |
| 2024-12-30 | 40.50 | 41.20 | 39.40 | 40.31 | 1.2M |
| 2024-12-27 | 41.63 | 41.78 | 40.18 | 40.55 | 1.8M |
| 2024-12-26 | 40.89 | 42.70 | 40.81 | 41.00 | 1.4M |
| 2024-12-25 | 40.62 | 41.20 | 40.04 | 41.11 | 1.3M |
| 2024-12-24 | 40.78 | 40.91 | 39.03 | 40.52 | 2.8M |
| 2024-12-23 | 41.96 | 43.06 | 40.46 | 40.55 | 1.9M |
| 2024-12-20 | 42.17 | 43.00 | 41.90 | 42.35 | 1.6M |
| 2024-12-19 | 43.00 | 43.40 | 41.51 | 42.40 | 1.6M |
| 2024-12-18 | 43.50 | 43.99 | 42.56 | 43.40 | 0.9M |
| 2024-12-17 | 44.71 | 44.71 | 42.52 | 42.94 | 1.5M |
| 2024-12-16 | 44.13 | 45.74 | 42.80 | 44.03 | 2.3M |
| 2024-12-13 | 46.00 | 46.46 | 43.90 | 44.04 | 1.7M |
| 2024-12-12 | 46.66 | 48.20 | 45.39 | 46.62 | 2.2M |
| 2024-12-11 | 48.10 | 50.00 | 46.27 | 46.64 | 2.6M |
| 2024-12-10 | 45.90 | 48.79 | 45.88 | 45.96 | 2.4M |
| 2024-12-09 | 45.06 | 45.95 | 43.61 | 44.61 | 1.6M |
| 2024-12-06 | 45.98 | 47.99 | 45.08 | 45.51 | 3.0M |
| 2024-12-05 | 45.72 | 45.72 | 43.86 | 44.51 | 1.6M |
| 2024-12-04 | 45.43 | 46.06 | 44.48 | 45.00 | 1.4M |
| 2024-12-03 | 46.20 | 46.92 | 45.43 | 45.89 | 1.1M |
| 2024-12-02 | 45.88 | 48.20 | 45.04 | 46.12 | 1.5M |
| 2024-11-29 | 43.84 | 47.00 | 42.68 | 45.60 | 1.7M |
| 2024-11-28 | 44.24 | 44.87 | 43.61 | 43.80 | 1.1M |
| 2024-11-27 | 43.40 | 44.58 | 42.30 | 44.30 | 1.7M |
| 2024-11-26 | 44.44 | 45.99 | 43.05 | 44.00 | 0.9M |
| 2024-11-25 | 42.66 | 45.22 | 42.58 | 44.43 | 1.3M |
| 2024-11-22 | 45.85 | 46.69 | 43.34 | 43.34 | 2.2M |
| 2024-11-21 | 46.39 | 46.88 | 45.30 | 46.05 | 1.0M |
| 2024-11-20 | 46.10 | 46.60 | 44.94 | 46.48 | 1.6M |
| 2024-11-19 | 43.41 | 46.48 | 43.33 | 46.07 | 2.1M |
| 2024-11-18 | 42.91 | 45.11 | 42.00 | 43.22 | 3.2M |
| 2024-11-15 | 47.45 | 47.45 | 42.40 | 42.89 | 3.6M |
| 2024-11-14 | 50.33 | 51.72 | 46.43 | 46.80 | 3.0M |
| 2024-11-13 | 47.98 | 50.80 | 46.00 | 50.60 | 2.4M |
| 2024-11-12 | 49.08 | 49.08 | 46.80 | 47.00 | 2.9M |
| 2024-11-11 | 44.30 | 49.33 | 44.03 | 48.50 | 3.3M |
| 2024-11-08 | 42.87 | 45.88 | 42.87 | 44.83 | 3.0M |
| 2024-11-07 | 43.95 | 44.32 | 42.15 | 42.45 | 3.2M |
| 2024-11-06 | 45.00 | 46.99 | 43.91 | 44.25 | 2.6M |
| 2024-11-05 | 45.84 | 46.99 | 44.44 | 45.89 | 2.8M |
| 2024-11-04 | 42.71 | 46.10 | 42.05 | 45.71 | 3.6M |
| 2024-11-01 | 43.27 | 44.96 | 40.98 | 43.59 | 3.3M |
| 2024-10-31 | 41.50 | 45.27 | 40.41 | 43.53 | 3.7M |
| 2024-10-30 | 40.90 | 42.28 | 39.72 | 41.51 | 4.3M |
| 2024-10-29 | 40.05 | 43.33 | 38.81 | 40.40 | 6.0M |
| 2024-10-28 | 37.80 | 37.80 | 35.61 | 36.11 | 1.7M |
| 2024-10-25 | 34.83 | 37.35 | 34.40 | 36.92 | 2.5M |
| 2024-10-24 | 34.97 | 35.60 | 33.43 | 34.36 | 1.8M |
| 2024-10-23 | 33.50 | 36.35 | 33.03 | 35.30 | 2.6M |
| 2024-10-22 | 33.49 | 34.44 | 32.27 | 33.81 | 2.3M |
| 2024-10-21 | 32.80 | 34.65 | 31.62 | 33.27 | 3.3M |
| 2024-10-18 | 29.67 | 32.68 | 29.26 | 31.88 | 2.9M |
| 2024-10-17 | 30.30 | 31.17 | 29.70 | 29.91 | 1.3M |
| 2024-10-16 | 30.01 | 30.95 | 29.61 | 30.22 | 1.1M |
| 2024-10-15 | 32.67 | 32.68 | 30.40 | 30.59 | 2.0M |
| 2024-10-14 | 31.75 | 32.35 | 30.37 | 32.30 | 2.1M |
| 2024-10-11 | 33.43 | 33.80 | 31.31 | 31.46 | 3.0M |
| 2024-10-10 | 32.87 | 34.62 | 31.39 | 33.80 | 3.7M |
| 2024-10-09 | 37.83 | 38.66 | 32.11 | 32.50 | 4.7M |
| 2024-10-08 | 41.68 | 41.70 | 37.01 | 38.80 | 4.5M |
| 2024-09-30 | 31.09 | 34.90 | 30.58 | 34.80 | 3.7M |
| 2024-09-27 | 27.02 | 30.30 | 27.02 | 29.11 | 1.5M |
| 2024-09-26 | 25.13 | 26.38 | 24.92 | 26.27 | 1.3M |
| 2024-09-25 | 25.53 | 26.30 | 24.82 | 25.13 | 1.0M |
| 2024-09-24 | 23.71 | 25.30 | 23.71 | 25.22 | 1.1M |
| 2024-09-23 | 24.67 | 24.88 | 23.66 | 23.98 | 0.6M |
| 2024-09-20 | 24.90 | 25.13 | 24.00 | 24.61 | 0.6M |
| 2024-09-19 | 25.30 | 25.97 | 24.89 | 25.11 | 0.5M |
| 2024-09-18 | 25.39 | 25.43 | 24.58 | 25.27 | 0.4M |
| 2024-09-13 | 26.03 | 26.07 | 25.38 | 25.42 | 0.4M |
| 2024-09-12 | 27.17 | 27.19 | 25.86 | 25.88 | 0.7M |
| 2024-09-11 | 26.53 | 27.17 | 26.43 | 26.86 | 0.4M |
| 2024-09-10 | 26.06 | 26.94 | 25.75 | 26.65 | 0.5M |
| 2024-09-09 | 26.20 | 26.89 | 26.10 | 26.10 | 0.5M |
| 2024-09-06 | 26.42 | 27.27 | 26.31 | 26.44 | 0.7M |
| 2024-09-05 | 26.16 | 27.05 | 26.16 | 26.66 | 0.8M |
| 2024-09-04 | 25.20 | 26.38 | 24.88 | 26.23 | 1.2M |
| 2024-09-03 | 24.80 | 25.37 | 24.66 | 25.24 | 0.6M |
| 2024-09-02 | 25.17 | 25.58 | 24.77 | 24.86 | 0.7M |
| 2024-08-30 | 25.18 | 25.53 | 24.08 | 25.19 | 1.3M |
| 2024-08-29 | 24.38 | 25.50 | 24.00 | 25.18 | 0.7M |
| 2024-08-28 | 23.85 | 24.63 | 23.59 | 24.38 | 0.5M |
| 2024-08-27 | 23.98 | 24.28 | 23.33 | 24.11 | 0.7M |
| 2024-08-26 | 23.28 | 23.98 | 23.28 | 23.83 | 0.4M |
| 2024-08-23 | 23.50 | 23.80 | 23.35 | 23.56 | 0.4M |
| 2024-08-22 | 24.19 | 24.19 | 23.47 | 23.60 | 0.4M |
| 2024-08-21 | 24.00 | 24.40 | 23.92 | 24.00 | 0.4M |
| 2024-08-20 | 24.50 | 24.68 | 23.90 | 24.24 | 0.6M |
| 2024-08-19 | 24.75 | 25.08 | 24.35 | 24.61 | 0.7M |
| 2024-08-16 | 24.67 | 25.46 | 24.53 | 24.75 | 0.6M |
| 2024-08-15 | 25.02 | 25.57 | 24.55 | 24.71 | 0.7M |
| 2024-08-14 | 25.81 | 26.02 | 25.19 | 25.26 | 0.6M |
| 2024-08-13 | 25.75 | 26.14 | 25.27 | 25.99 | 0.4M |
| 2024-08-12 | 25.50 | 26.13 | 25.48 | 25.76 | 0.4M |
| 2024-08-09 | 26.48 | 26.60 | 25.76 | 25.91 | 0.6M |
| 2024-08-08 | 26.30 | 26.58 | 25.71 | 26.06 | 0.6M |
| 2024-08-07 | 26.52 | 27.33 | 26.22 | 26.54 | 0.7M |
| 2024-08-06 | 26.38 | 26.88 | 25.78 | 26.51 | 1.0M |
| 2024-08-05 | 25.88 | 26.35 | 25.35 | 25.67 | 1.4M |
| 2024-08-02 | 26.31 | 26.80 | 25.67 | 25.90 | 1.6M |
| 2024-08-01 | 26.41 | 27.17 | 26.20 | 26.40 | 2.3M |
| 2024-07-31 | 25.19 | 26.61 | 25.06 | 26.42 | 1.0M |
| 2024-07-30 | 25.35 | 25.62 | 24.69 | 25.36 | 1.0M |
| 2024-07-29 | 25.85 | 25.85 | 24.84 | 25.33 | 1.2M |
| 2024-07-26 | 24.90 | 25.80 | 24.87 | 25.62 | 1.5M |
| 2024-07-25 | 24.18 | 25.28 | 23.82 | 24.94 | 1.7M |
| 2024-07-24 | 25.45 | 25.45 | 24.31 | 24.50 | 1.6M |
| 2024-07-23 | 26.91 | 27.10 | 25.36 | 25.36 | 1.6M |
| 2024-07-22 | 26.98 | 27.97 | 26.75 | 26.95 | 1.8M |
| 2024-07-19 | 25.10 | 28.15 | 25.05 | 27.10 | 3.0M |
| 2024-07-18 | 24.92 | 25.50 | 23.90 | 25.50 | 2.2M |
| 2024-07-17 | 27.00 | 27.00 | 25.03 | 25.27 | 3.2M |
| 2024-07-16 | 24.02 | 24.27 | 23.57 | 24.14 | 1.2M |
| 2024-07-15 | 24.88 | 24.88 | 23.80 | 24.02 | 1.1M |
| 2024-07-12 | 24.31 | 24.82 | 24.25 | 24.64 | 1.0M |
| 2024-07-11 | 25.23 | 25.23 | 24.25 | 24.50 | 1.6M |
| 2024-07-10 | 23.50 | 24.18 | 22.96 | 23.46 | 1.4M |
| 2024-07-09 | 22.45 | 23.22 | 22.04 | 23.00 | 0.8M |
| 2024-07-08 | 23.36 | 23.45 | 22.30 | 22.45 | 0.8M |
| 2024-07-05 | 23.18 | 23.75 | 22.38 | 23.38 | 0.9M |
| 2024-07-04 | 23.81 | 24.36 | 23.00 | 23.17 | 1.0M |
| 2024-07-03 | 24.22 | 24.22 | 23.40 | 23.80 | 1.0M |
| 2024-07-02 | 24.81 | 25.10 | 24.12 | 24.22 | 1.1M |
| 2024-07-01 | 25.43 | 25.53 | 24.21 | 24.93 | 1.1M |
| 2024-06-28 | 25.56 | 26.49 | 25.10 | 25.22 | 1.3M |
| 2024-06-27 | 26.30 | 26.63 | 25.11 | 25.56 | 1.1M |
| 2024-06-26 | 25.23 | 26.66 | 24.71 | 26.55 | 1.6M |
| 2024-06-25 | 26.46 | 26.46 | 24.88 | 25.17 | 1.1M |
| 2024-06-24 | 26.93 | 27.21 | 25.60 | 25.65 | 1.7M |
| 2024-06-21 | 27.41 | 27.80 | 26.90 | 27.36 | 1.3M |
| 2024-06-20 | 27.30 | 29.30 | 27.28 | 27.95 | 2.4M |
| 2024-06-19 | 28.14 | 28.24 | 27.12 | 27.20 | 1.4M |
| 2024-06-18 | 28.00 | 28.90 | 27.80 | 28.08 | 1.3M |
| 2024-06-17 | 27.95 | 28.64 | 27.22 | 28.18 | 1.5M |
| 2024-06-14 | 28.95 | 29.38 | 27.23 | 27.96 | 2.2M |
| 2024-06-13 | 29.39 | 30.13 | 28.73 | 29.44 | 2.0M |
| 2024-06-12 | 28.38 | 29.87 | 28.32 | 28.93 | 1.4M |
| 2024-06-11 | 27.98 | 28.38 | 27.40 | 28.38 | 1.0M |
| 2024-06-07 | 28.79 | 28.90 | 27.77 | 28.12 | 1.1M |
| 2024-06-06 | 30.45 | 30.45 | 28.30 | 28.45 | 1.2M |
| 2024-06-05 | 29.47 | 30.61 | 29.37 | 30.10 | 0.7M |
| 2024-06-04 | 30.33 | 30.53 | 29.13 | 29.90 | 1.2M |
| 2024-06-03 | 31.00 | 31.00 | 29.49 | 30.49 | 1.7M |
| 2024-05-31 | 30.51 | 31.33 | 30.51 | 30.82 | 0.7M |
| 2024-05-30 | 30.09 | 31.18 | 30.02 | 30.82 | 0.8M |
| 2024-05-29 | 30.78 | 31.46 | 30.29 | 30.68 | 1.3M |
| 2024-05-28 | 29.03 | 31.20 | 28.81 | 30.68 | 2.0M |
| 2024-05-27 | 28.80 | 29.60 | 27.68 | 29.48 | 1.9M |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | 1.7M |
| 2024-05-23 | 30.90 | 31.12 | 29.98 | 30.11 | 0.9M |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | 1.7M |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.70 | 1.2M |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | 1.6M |
| 2024-05-17 | 29.75 | 30.47 | 29.60 | 30.39 | 1.3M |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | 1.4M |
| 2024-05-15 | 30.50 | 31.01 | 29.93 | 30.20 | 1.4M |
| 2024-05-14 | 30.50 | 31.87 | 30.41 | 30.80 | 1.8M |
| 2024-05-13 | 31.66 | 31.66 | 30.29 | 30.85 | 2.8M |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | 2.4M |
| 2024-05-09 | 33.50 | 33.93 | 32.86 | 33.11 | 2.4M |
| 2024-05-08 | 34.61 | 34.68 | 32.85 | 33.06 | 2.2M |
| 2024-05-07 | 34.74 | 35.30 | 34.03 | 34.85 | 2.4M |
| 2024-05-06 | 34.99 | 35.97 | 34.50 | 35.14 | 3.2M |
| 2024-04-30 | 32.50 | 36.46 | 31.57 | 35.14 | 5.8M |
| 2024-04-29 | 33.30 | 33.95 | 32.80 | 32.90 | 5.6M |
| 2024-04-26 | 30.10 | 35.48 | 29.52 | 33.55 | 5.9M |
| 2024-04-25 | 29.70 | 31.30 | 29.56 | 30.10 | 1.9M |
| 2024-04-24 | 29.68 | 30.20 | 29.24 | 29.90 | 1.2M |
| 2024-04-23 | 29.39 | 30.37 | 29.00 | 29.78 | 2.0M |
| 2024-04-22 | 27.79 | 29.49 | 27.15 | 29.19 | 1.9M |
| 2024-04-19 | 28.38 | 28.73 | 27.82 | 28.14 | 1.1M |
| 2024-04-18 | 29.10 | 29.52 | 28.30 | 28.70 | 1.5M |
| 2024-04-17 | 27.25 | 29.47 | 27.25 | 29.27 | 2.7M |
| 2024-04-16 | 28.52 | 29.31 | 27.11 | 27.22 | 1.7M |
| 2024-04-15 | 29.48 | 29.71 | 28.01 | 28.77 | 3.5M |
| 2024-04-12 | 29.81 | 30.35 | 29.65 | 29.73 | 2.5M |
| 2024-04-11 | 31.70 | 32.10 | 29.10 | 29.79 | 5.2M |
| 2024-04-10 | 33.21 | 33.39 | 31.55 | 31.94 | 0.9M |
| 2024-04-09 | 32.14 | 33.16 | 31.70 | 33.01 | 1.0M |
| 2024-04-08 | 33.71 | 34.60 | 32.18 | 32.18 | 1.7M |
| 2024-04-03 | 36.52 | 36.52 | 33.80 | 34.05 | 1.6M |
| 2024-04-02 | 37.50 | 38.29 | 36.45 | 36.50 | 1.5M |
| 2024-04-01 | 36.41 | 38.38 | 36.15 | 36.78 | 1.6M |
| 2024-03-29 | 34.20 | 36.62 | 34.13 | 36.37 | 1.0M |
| 2024-03-28 | 33.90 | 35.39 | 33.77 | 34.13 | 1.3M |
| 2024-03-27 | 35.21 | 35.55 | 34.20 | 34.20 | 0.9M |
| 2024-03-26 | 36.28 | 36.29 | 34.60 | 35.50 | 1.2M |
| 2024-03-25 | 36.66 | 37.36 | 36.24 | 36.28 | 1.0M |
| 2024-03-22 | 37.97 | 38.06 | 36.52 | 36.73 | 0.7M |
| 2024-03-21 | 39.10 | 39.18 | 37.44 | 37.95 | 1.6M |
| 2024-03-20 | 38.61 | 39.11 | 37.86 | 38.60 | 1.5M |
| 2024-03-19 | 38.80 | 39.37 | 38.27 | 38.61 | 1.2M |
| 2024-03-18 | 39.59 | 39.59 | 37.70 | 38.80 | 2.1M |
| 2024-03-15 | 38.65 | 39.61 | 37.69 | 38.95 | 1.2M |
| 2024-03-14 | 39.49 | 40.58 | 37.60 | 38.74 | 1.8M |
| 2024-03-13 | 37.90 | 40.20 | 37.89 | 39.12 | 2.3M |
| 2024-03-12 | 37.10 | 38.65 | 37.10 | 37.95 | 2.9M |
| 2024-03-11 | 36.18 | 36.96 | 35.00 | 36.70 | 1.7M |
| 2024-03-08 | 35.20 | 36.60 | 35.00 | 36.16 | 1.3M |
| 2024-03-07 | 36.11 | 37.31 | 35.80 | 35.94 | 1.5M |
| 2024-03-06 | 35.54 | 36.50 | 34.69 | 35.92 | 1.1M |
| 2024-03-05 | 36.20 | 36.30 | 35.08 | 35.88 | 1.8M |
| 2024-03-04 | 37.40 | 37.50 | 34.73 | 36.55 | 2.7M |
| 2024-03-01 | 36.78 | 38.18 | 36.00 | 37.70 | 3.0M |
| 2024-02-29 | 35.53 | 36.55 | 35.30 | 36.29 | 1.9M |
| 2024-02-28 | 38.88 | 38.99 | 35.54 | 36.10 | 2.4M |
| 2024-02-27 | 38.50 | 38.79 | 37.25 | 38.60 | 1.4M |
| 2024-02-26 | 40.40 | 41.20 | 36.78 | 39.10 | 2.4M |
| 2024-02-23 | 37.99 | 39.88 | 37.53 | 39.43 | 1.9M |
| 2024-02-22 | 36.68 | 38.22 | 36.68 | 37.89 | 0.7M |
| 2024-02-21 | 36.30 | 39.30 | 35.59 | 37.43 | 1.6M |
| 2024-02-20 | 35.95 | 36.60 | 34.81 | 36.50 | 1.4M |
| 2024-02-19 | 39.88 | 40.16 | 35.40 | 35.95 | 1.8M |
| 2024-02-08 | 32.10 | 38.10 | 31.60 | 38.10 | 2.3M |
| 2024-02-07 | 30.58 | 32.49 | 30.34 | 31.75 | 2.0M |
| 2024-02-06 | 29.00 | 32.30 | 27.19 | 30.79 | 2.3M |
| 2024-02-05 | 28.51 | 30.35 | 26.00 | 28.96 | 2.3M |
| 2024-02-02 | 30.51 | 31.09 | 28.43 | 29.54 | 1.2M |
| 2024-02-01 | 30.59 | 31.89 | 29.85 | 31.10 | 1.2M |
| 2024-01-31 | 31.83 | 32.26 | 30.10 | 30.60 | 1.8M |
| 2024-01-30 | 33.47 | 33.94 | 32.25 | 32.71 | 1.1M |
| 2024-01-29 | 34.80 | 35.07 | 33.55 | 33.77 | 1.2M |
| 2024-01-26 | 36.02 | 36.41 | 33.78 | 34.25 | 1.9M |
| 2024-01-25 | 35.78 | 37.30 | 35.20 | 37.00 | 1.2M |
| 2024-01-24 | 36.61 | 36.90 | 34.57 | 35.95 | 0.8M |
| 2024-01-23 | 35.15 | 36.70 | 34.61 | 36.14 | 0.9M |
| 2024-01-22 | 39.29 | 39.29 | 35.47 | 36.09 | 1.9M |
| 2024-01-19 | 38.01 | 38.94 | 37.77 | 38.53 | 0.6M |
| 2024-01-18 | 39.50 | 40.00 | 37.64 | 38.68 | 1.5M |
| 2024-01-17 | 41.90 | 42.00 | 39.64 | 39.85 | 0.9M |
| 2024-01-16 | 40.90 | 41.90 | 40.50 | 41.90 | 1.0M |
| 2024-01-15 | 40.48 | 41.14 | 39.60 | 40.78 | 0.8M |
| 2024-01-12 | 40.38 | 41.10 | 40.01 | 40.24 | 1.0M |
| 2024-01-11 | 40.39 | 41.08 | 39.83 | 39.96 | 0.9M |
| 2024-01-10 | 41.62 | 41.94 | 39.82 | 40.58 | 0.9M |
| 2024-01-09 | 41.72 | 42.29 | 39.64 | 40.98 | 3.7M |