43.50
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 63.00 | 64.25 | 63.00 | 64.00 | 0.0M |
| 2024-12-27 | 63.00 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2024-12-26 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-12-25 | 64.25 | 64.25 | 64.00 | 64.00 | 0.0M |
| 2024-12-23 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2024-12-20 | 64.75 | 64.75 | 62.25 | 62.25 | 0.0M |
| 2024-12-19 | 62.25 | 62.50 | 62.25 | 62.50 | 0.0M |
| 2024-12-18 | 61.25 | 62.50 | 61.00 | 62.50 | 0.1M |
| 2024-12-17 | 61.75 | 61.75 | 60.25 | 60.50 | 0.2M |
| 2024-12-16 | 60.00 | 61.00 | 60.00 | 60.50 | 0.1M |
| 2024-12-13 | 60.50 | 60.50 | 60.00 | 60.00 | 0.1M |
| 2024-12-12 | 60.50 | 60.50 | 59.75 | 60.25 | 0.1M |
| 2024-12-11 | 60.75 | 60.75 | 60.00 | 60.25 | 0.1M |
| 2024-12-09 | 61.75 | 61.75 | 60.25 | 60.25 | 0.0M |
| 2024-12-06 | 62.00 | 62.75 | 61.25 | 62.50 | 0.0M |
| 2024-12-04 | 61.75 | 62.75 | 61.00 | 61.50 | 0.0M |
| 2024-12-03 | 62.25 | 63.00 | 60.00 | 61.50 | 0.0M |
| 2024-12-02 | 61.50 | 62.00 | 61.00 | 62.00 | 0.0M |
| 2024-11-29 | 64.75 | 64.75 | 61.50 | 61.50 | 0.0M |
| 2024-11-28 | 64.00 | 64.00 | 61.75 | 63.00 | 0.0M |
| 2024-11-27 | 62.50 | 63.00 | 62.25 | 63.00 | 0.0M |
| 2024-11-22 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2024-11-14 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2024-11-13 | 65.75 | 65.75 | 65.75 | 65.75 | 0.0M |
| 2024-11-12 | 65.25 | 65.25 | 62.25 | 62.25 | 0.0M |
| 2024-11-11 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-11-08 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-11-07 | 66.25 | 66.25 | 66.25 | 66.25 | 0.0M |
| 2024-11-06 | 65.25 | 65.25 | 64.75 | 64.75 | 0.0M |
| 2024-11-05 | 65.50 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2024-11-04 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2024-11-01 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-10-31 | 65.00 | 65.75 | 65.00 | 65.75 | 0.0M |
| 2024-10-30 | 65.00 | 65.75 | 65.00 | 65.75 | 0.0M |
| 2024-10-29 | 64.75 | 65.75 | 64.75 | 65.75 | 0.0M |
| 2024-10-28 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-10-25 | 64.75 | 65.75 | 64.75 | 65.75 | 0.0M |
| 2024-10-24 | 65.00 | 65.75 | 64.00 | 65.75 | 0.0M |
| 2024-10-22 | 63.50 | 65.75 | 63.50 | 65.75 | 0.0M |
| 2024-10-21 | 63.25 | 64.25 | 63.25 | 64.25 | 0.0M |
| 2024-10-18 | 65.75 | 65.75 | 65.00 | 65.00 | 0.0M |
| 2024-10-11 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-10-10 | 63.25 | 63.25 | 63.25 | 63.25 | 0.0M |
| 2024-10-09 | 63.25 | 63.25 | 63.25 | 63.25 | 0.0M |
| 2024-10-08 | 64.00 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2024-10-07 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-10-04 | 64.75 | 64.75 | 64.75 | 64.75 | 0.0M |
| 2024-10-03 | 62.75 | 63.00 | 62.75 | 63.00 | 0.0M |
| 2024-10-02 | 62.25 | 63.00 | 62.25 | 63.00 | 0.0M |
| 2024-10-01 | 62.75 | 63.00 | 62.00 | 63.00 | 0.0M |
| 2024-09-30 | 61.50 | 64.25 | 61.50 | 64.25 | 0.0M |
| 2024-09-27 | 61.75 | 61.75 | 61.25 | 61.75 | 0.0M |
| 2024-09-26 | 61.50 | 62.00 | 61.25 | 62.00 | 0.0M |
| 2024-09-25 | 62.00 | 62.25 | 61.50 | 62.00 | 0.0M |
| 2024-09-24 | 62.50 | 63.00 | 61.75 | 61.75 | 0.0M |
| 2024-09-23 | 63.25 | 63.25 | 62.00 | 62.75 | 0.0M |
| 2024-09-20 | 64.00 | 64.00 | 62.50 | 64.00 | 0.0M |
| 2024-09-19 | 65.50 | 66.00 | 63.00 | 64.00 | 0.0M |
| 2024-09-18 | 65.00 | 65.25 | 64.00 | 65.00 | 0.0M |
| 2024-09-17 | 66.00 | 66.00 | 64.75 | 65.25 | 0.0M |
| 2024-09-16 | 66.50 | 66.50 | 65.75 | 66.50 | 0.0M |
| 2024-09-13 | 65.50 | 66.50 | 65.00 | 66.50 | 0.0M |
| 2024-09-12 | 65.25 | 66.50 | 64.75 | 66.25 | 0.0M |
| 2024-09-11 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-09-09 | 66.00 | 66.25 | 65.50 | 66.00 | 0.0M |
| 2024-09-06 | 65.50 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2024-09-05 | 65.50 | 65.75 | 65.50 | 65.75 | 0.0M |
| 2024-09-04 | 65.75 | 66.25 | 65.25 | 65.25 | 0.0M |
| 2024-09-03 | 66.50 | 67.50 | 65.25 | 66.25 | 0.0M |
| 2024-09-02 | 65.75 | 67.75 | 65.50 | 67.75 | 0.1M |
| 2024-08-29 | 66.75 | 67.50 | 65.00 | 67.50 | 0.0M |
| 2024-08-28 | 67.50 | 67.50 | 65.25 | 67.50 | 0.0M |
| 2024-08-23 | 66.50 | 67.00 | 66.50 | 67.00 | 0.0M |
| 2024-08-22 | 66.25 | 67.00 | 65.25 | 65.75 | 0.0M |
| 2024-08-21 | 65.50 | 67.25 | 65.50 | 67.25 | 0.0M |
| 2024-08-20 | 65.25 | 67.25 | 64.75 | 67.25 | 0.0M |
| 2024-08-19 | 65.25 | 67.00 | 65.25 | 67.00 | 0.0M |
| 2024-08-16 | 66.25 | 66.75 | 64.50 | 66.75 | 0.0M |
| 2024-08-15 | 64.75 | 65.75 | 64.75 | 65.75 | 0.0M |
| 2024-08-09 | 63.25 | 65.50 | 62.75 | 65.50 | 0.0M |
| 2024-08-07 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2024-08-06 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2024-08-05 | 64.50 | 64.75 | 63.00 | 64.00 | 0.0M |
| 2024-07-31 | 64.50 | 64.50 | 63.00 | 64.25 | 0.0M |
| 2024-07-30 | 61.00 | 63.75 | 61.00 | 63.75 | 0.0M |
| 2024-07-26 | 61.00 | 63.00 | 61.00 | 63.00 | 0.0M |
| 2024-07-25 | 61.00 | 61.00 | 59.25 | 61.00 | 0.0M |
| 2024-07-24 | 59.25 | 60.00 | 59.00 | 59.50 | 0.0M |
| 2024-07-23 | 61.00 | 61.00 | 59.25 | 59.25 | 0.0M |
| 2024-07-19 | 61.75 | 61.75 | 61.50 | 61.50 | 0.0M |
| 2024-07-18 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-07-17 | 61.50 | 62.00 | 60.25 | 62.00 | 0.0M |
| 2024-07-16 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2024-07-12 | 61.25 | 61.25 | 61.00 | 61.00 | 0.0M |
| 2024-07-11 | 61.00 | 61.50 | 61.00 | 61.50 | 0.0M |
| 2024-07-10 | 61.50 | 61.50 | 60.75 | 60.75 | 0.0M |
| 2024-07-09 | 62.75 | 62.75 | 61.50 | 62.00 | 0.0M |
| 2024-07-08 | 63.75 | 64.00 | 62.50 | 63.25 | 0.0M |
| 2024-07-05 | 63.75 | 64.75 | 63.50 | 64.00 | 0.0M |
| 2024-07-04 | 63.50 | 64.75 | 63.50 | 64.25 | 0.0M |
| 2024-07-03 | 64.75 | 64.75 | 64.00 | 64.00 | 0.0M |
| 2024-07-02 | 65.25 | 65.50 | 64.75 | 65.50 | 0.0M |
| 2024-07-01 | 65.50 | 66.75 | 65.00 | 65.50 | 0.0M |
| 2024-06-28 | 68.00 | 68.00 | 65.25 | 67.75 | 0.0M |
| 2024-06-27 | 65.50 | 68.00 | 65.00 | 68.00 | 0.0M |
| 2024-06-26 | 65.00 | 67.00 | 65.00 | 67.00 | 0.0M |
| 2024-06-25 | 65.00 | 66.25 | 64.00 | 66.25 | 0.0M |
| 2024-06-24 | 64.25 | 65.50 | 64.25 | 65.50 | 0.0M |
| 2024-06-21 | 62.75 | 65.50 | 62.75 | 65.50 | 0.0M |
| 2024-06-20 | 62.25 | 64.00 | 61.75 | 63.75 | 0.0M |
| 2024-06-19 | 63.25 | 64.00 | 61.25 | 63.00 | 0.0M |
| 2024-06-18 | 64.00 | 64.00 | 63.25 | 63.25 | 0.1M |
| 2024-06-17 | 66.00 | 66.00 | 64.00 | 64.00 | 0.0M |
| 2024-06-14 | 66.00 | 66.00 | 64.75 | 66.00 | 0.0M |
| 2024-06-13 | 66.00 | 66.00 | 65.25 | 65.25 | 0.0M |
| 2024-06-12 | 66.00 | 66.50 | 65.75 | 66.00 | 0.0M |
| 2024-06-11 | 66.50 | 66.75 | 66.00 | 66.75 | 0.0M |
| 2024-06-10 | 66.75 | 66.75 | 66.25 | 66.75 | 0.0M |
| 2024-06-07 | 67.50 | 67.50 | 66.25 | 66.25 | 0.0M |
| 2024-06-06 | 67.25 | 69.00 | 67.00 | 69.00 | 0.0M |
| 2024-06-05 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2024-06-04 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2024-05-31 | 67.50 | 67.50 | 67.00 | 67.00 | 0.0M |
| 2024-05-30 | 68.00 | 68.00 | 67.50 | 67.50 | 0.0M |
| 2024-05-29 | 68.25 | 68.25 | 67.75 | 68.25 | 0.0M |
| 2024-05-28 | 68.25 | 68.50 | 68.00 | 68.50 | 0.0M |
| 2024-05-27 | 68.50 | 68.50 | 68.00 | 68.25 | 0.0M |
| 2024-05-24 | 68.75 | 68.75 | 68.25 | 68.50 | 0.0M |
| 2024-05-23 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0M |
| 2024-05-21 | 69.00 | 69.25 | 68.75 | 69.25 | 0.0M |
| 2024-05-20 | 69.00 | 69.25 | 69.00 | 69.25 | 0.0M |
| 2024-05-17 | 69.00 | 69.25 | 69.00 | 69.25 | 0.0M |
| 2024-05-16 | 69.00 | 69.25 | 69.00 | 69.25 | 0.0M |
| 2024-05-15 | 69.00 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2024-05-14 | 69.00 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2024-05-13 | 69.00 | 69.25 | 69.00 | 69.25 | 0.0M |
| 2024-05-10 | 69.00 | 69.25 | 68.50 | 69.25 | 0.0M |
| 2024-05-09 | 68.50 | 69.00 | 68.50 | 69.00 | 0.0M |
| 2024-05-08 | 69.00 | 69.00 | 68.00 | 68.75 | 0.0M |
| 2024-05-07 | 68.75 | 69.25 | 68.75 | 69.25 | 0.0M |
| 2024-05-03 | 68.75 | 69.25 | 68.75 | 69.25 | 0.0M |
| 2024-05-02 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-04-30 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-04-29 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-04-26 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-04-25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-04-24 | 69.00 | 69.00 | 68.75 | 68.75 | 0.0M |
| 2024-04-23 | 69.25 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2024-04-22 | 69.50 | 70.00 | 68.75 | 70.00 | 0.0M |
| 2024-04-19 | 67.00 | 70.50 | 67.00 | 70.50 | 0.0M |
| 2024-04-18 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2024-04-17 | 69.00 | 69.25 | 69.00 | 69.25 | 0.0M |
| 2024-04-11 | 70.25 | 73.00 | 69.50 | 71.50 | 0.0M |
| 2024-04-10 | 71.75 | 72.25 | 71.75 | 72.25 | 0.0M |
| 2024-04-09 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-04-05 | 72.00 | 72.00 | 68.25 | 72.00 | 0.0M |
| 2024-04-04 | 71.75 | 71.75 | 71.75 | 71.75 | 0.0M |
| 2024-04-03 | 71.75 | 71.75 | 71.75 | 71.75 | 0.0M |
| 2024-04-02 | 69.75 | 71.50 | 69.75 | 71.50 | 0.0M |
| 2024-04-01 | 71.25 | 71.25 | 71.25 | 71.25 | 0.0M |
| 2024-03-29 | 70.75 | 70.75 | 68.50 | 70.75 | 0.0M |
| 2024-03-28 | 70.75 | 70.75 | 68.75 | 70.50 | 0.0M |
| 2024-03-27 | 69.50 | 70.75 | 69.50 | 70.75 | 0.0M |
| 2024-03-26 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-03-25 | 68.75 | 70.50 | 68.75 | 70.50 | 0.0M |
| 2024-03-22 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-03-21 | 65.00 | 70.00 | 65.00 | 70.00 | 0.0M |
| 2024-03-20 | 68.50 | 69.50 | 68.50 | 69.50 | 0.0M |
| 2024-03-19 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-03-18 | 67.50 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2024-03-15 | 67.50 | 69.00 | 66.50 | 68.00 | 0.0M |
| 2024-03-14 | 69.25 | 69.25 | 68.00 | 68.00 | 0.0M |
| 2024-03-13 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-03-12 | 69.00 | 69.25 | 68.75 | 69.25 | 0.0M |
| 2024-03-11 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0M |
| 2024-03-08 | 67.75 | 68.00 | 66.75 | 68.00 | 0.0M |
| 2024-03-07 | 66.75 | 68.00 | 66.50 | 68.00 | 0.0M |
| 2024-03-06 | 67.50 | 68.00 | 67.00 | 67.50 | 0.0M |
| 2024-03-05 | 67.50 | 68.25 | 67.25 | 68.25 | 0.0M |
| 2024-03-04 | 67.75 | 68.00 | 67.75 | 68.00 | 0.0M |
| 2024-03-01 | 67.75 | 67.75 | 67.25 | 67.25 | 0.0M |
| 2024-02-29 | 69.00 | 69.00 | 68.50 | 68.50 | 0.0M |
| 2024-02-28 | 68.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2024-02-23 | 69.00 | 69.00 | 67.75 | 69.00 | 0.0M |
| 2024-02-22 | 68.75 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2024-02-21 | 69.00 | 69.00 | 67.75 | 67.75 | 0.0M |
| 2024-02-20 | 69.00 | 69.00 | 68.50 | 68.50 | 0.0M |
| 2024-02-19 | 71.00 | 71.50 | 70.50 | 70.50 | 0.0M |
| 2024-02-16 | 70.50 | 70.75 | 67.50 | 70.75 | 0.0M |
| 2024-02-14 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-02-13 | 70.25 | 70.50 | 70.25 | 70.50 | 0.0M |
| 2024-02-12 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-02-09 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-02-08 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-02-07 | 69.25 | 69.75 | 69.25 | 69.75 | 0.0M |
| 2024-02-06 | 69.00 | 69.50 | 68.75 | 69.25 | 0.0M |
| 2024-02-05 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2024-02-02 | 67.75 | 67.75 | 67.75 | 67.75 | 0.0M |
| 2024-02-01 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-01-31 | 70.75 | 70.75 | 70.75 | 70.75 | 0.0M |
| 2024-01-30 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-01-29 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-01-26 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-01-25 | 69.75 | 70.25 | 69.75 | 70.25 | 0.0M |
| 2024-01-24 | 69.50 | 70.25 | 69.50 | 70.25 | 0.0M |
| 2024-01-23 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2024-01-19 | 70.00 | 70.00 | 69.75 | 70.00 | 0.0M |
| 2024-01-18 | 69.75 | 69.75 | 69.25 | 69.75 | 0.0M |
| 2024-01-17 | 70.00 | 70.25 | 69.75 | 70.25 | 0.0M |
| 2024-01-16 | 70.00 | 70.25 | 70.00 | 70.25 | 0.0M |
| 2024-01-15 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2024-01-12 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-01-11 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-01-10 | 70.00 | 70.00 | 69.25 | 69.75 | 0.0M |
| 2024-01-08 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-01-05 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2024-01-04 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2024-01-03 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-01-02 | 70.00 | 70.50 | 70.00 | 70.50 | 0.0M |