42.84
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 43.10 | 43.47 | 41.39 | 41.45 | 2.0M |
| 2024-12-30 | 44.00 | 44.30 | 42.71 | 43.09 | 2.1M |
| 2024-12-27 | 44.90 | 45.40 | 44.07 | 44.34 | 1.9M |
| 2024-12-26 | 43.40 | 45.10 | 43.00 | 44.98 | 2.5M |
| 2024-12-25 | 44.10 | 45.04 | 43.21 | 43.60 | 1.9M |
| 2024-12-24 | 43.91 | 44.42 | 42.80 | 44.13 | 1.7M |
| 2024-12-23 | 45.40 | 45.55 | 43.14 | 43.45 | 2.3M |
| 2024-12-20 | 44.40 | 45.98 | 44.28 | 45.39 | 3.5M |
| 2024-12-19 | 43.31 | 44.69 | 43.31 | 44.48 | 2.4M |
| 2024-12-18 | 42.50 | 44.60 | 41.50 | 44.09 | 2.9M |
| 2024-12-17 | 44.08 | 44.95 | 42.32 | 42.50 | 2.6M |
| 2024-12-16 | 44.80 | 45.93 | 44.18 | 44.39 | 3.1M |
| 2024-12-13 | 44.39 | 45.13 | 43.90 | 44.29 | 1.9M |
| 2024-12-12 | 44.88 | 45.13 | 44.26 | 44.79 | 2.1M |
| 2024-12-11 | 45.16 | 45.80 | 44.50 | 44.97 | 2.5M |
| 2024-12-10 | 46.45 | 46.97 | 44.81 | 44.95 | 5.6M |
| 2024-12-09 | 44.66 | 46.55 | 44.44 | 45.02 | 4.2M |
| 2024-12-06 | 43.87 | 45.38 | 42.60 | 45.06 | 5.5M |
| 2024-12-05 | 42.41 | 44.20 | 42.41 | 43.70 | 4.2M |
| 2024-12-04 | 46.05 | 46.90 | 43.18 | 44.10 | 7.2M |
| 2024-12-03 | 43.08 | 43.40 | 42.11 | 43.20 | 2.4M |
| 2024-12-02 | 42.90 | 43.35 | 42.51 | 43.08 | 2.6M |
| 2024-11-29 | 41.24 | 43.50 | 41.04 | 42.80 | 3.8M |
| 2024-11-28 | 41.50 | 42.09 | 41.04 | 41.51 | 3.0M |
| 2024-11-27 | 39.81 | 45.00 | 38.25 | 42.11 | 4.7M |
| 2024-11-26 | 40.20 | 40.98 | 39.60 | 39.80 | 1.4M |
| 2024-11-25 | 40.02 | 40.88 | 39.41 | 40.38 | 2.0M |
| 2024-11-22 | 41.59 | 42.42 | 39.68 | 39.77 | 2.5M |
| 2024-11-21 | 41.73 | 42.27 | 41.31 | 41.79 | 2.1M |
| 2024-11-20 | 40.84 | 42.29 | 40.51 | 41.85 | 2.5M |
| 2024-11-19 | 40.12 | 41.18 | 39.40 | 41.17 | 2.5M |
| 2024-11-18 | 41.55 | 42.09 | 38.85 | 39.87 | 3.1M |
| 2024-11-15 | 43.23 | 43.87 | 41.58 | 41.60 | 3.6M |
| 2024-11-14 | 45.12 | 45.65 | 43.48 | 43.56 | 3.9M |
| 2024-11-13 | 45.90 | 46.48 | 44.43 | 45.66 | 4.6M |
| 2024-11-12 | 47.00 | 47.32 | 45.29 | 46.10 | 4.9M |
| 2024-11-11 | 47.20 | 48.11 | 46.00 | 47.61 | 6.3M |
| 2024-11-08 | 43.72 | 48.00 | 43.72 | 46.16 | 8.2M |
| 2024-11-07 | 43.20 | 44.38 | 42.80 | 43.89 | 3.9M |
| 2024-11-06 | 44.50 | 45.45 | 42.93 | 43.50 | 4.7M |
| 2024-11-05 | 43.25 | 45.28 | 43.01 | 44.50 | 4.1M |
| 2024-11-04 | 42.20 | 43.99 | 42.20 | 43.81 | 3.0M |
| 2024-11-01 | 45.00 | 45.48 | 42.16 | 42.36 | 6.0M |
| 2024-10-31 | 45.01 | 46.47 | 43.80 | 45.69 | 7.5M |
| 2024-10-30 | 49.52 | 51.22 | 45.85 | 46.02 | 10.9M |
| 2024-10-29 | 48.80 | 50.11 | 47.70 | 47.81 | 7.5M |
| 2024-10-28 | 48.35 | 50.34 | 47.00 | 50.14 | 9.1M |
| 2024-10-25 | 46.49 | 49.55 | 45.77 | 47.40 | 8.9M |
| 2024-10-24 | 43.45 | 46.10 | 43.45 | 45.41 | 5.3M |
| 2024-10-23 | 44.20 | 46.06 | 43.88 | 44.16 | 4.1M |
| 2024-10-22 | 45.16 | 45.52 | 43.43 | 44.38 | 5.1M |
| 2024-10-21 | 44.15 | 46.49 | 43.00 | 45.52 | 8.6M |
| 2024-10-18 | 41.16 | 45.61 | 41.16 | 44.46 | 8.0M |
| 2024-10-17 | 41.41 | 42.13 | 40.93 | 41.06 | 3.8M |
| 2024-10-16 | 40.13 | 42.34 | 39.89 | 41.05 | 3.9M |
| 2024-10-15 | 41.68 | 43.58 | 40.91 | 41.37 | 4.9M |
| 2024-10-14 | 40.08 | 41.83 | 39.40 | 41.64 | 4.2M |
| 2024-10-11 | 42.83 | 44.08 | 39.22 | 40.23 | 5.5M |
| 2024-10-10 | 43.59 | 45.88 | 42.11 | 43.24 | 7.2M |
| 2024-10-09 | 45.84 | 46.90 | 41.22 | 42.26 | 9.5M |
| 2024-10-08 | 48.81 | 48.86 | 42.11 | 48.85 | 11.8M |
| 2024-09-30 | 36.30 | 41.21 | 35.60 | 40.72 | 10.3M |
| 2024-09-27 | 33.20 | 37.50 | 32.87 | 35.20 | 8.2M |
| 2024-09-26 | 32.36 | 33.56 | 32.06 | 32.85 | 6.4M |
| 2024-09-25 | 31.46 | 32.20 | 31.06 | 31.09 | 4.1M |
| 2024-09-24 | 30.06 | 31.51 | 29.53 | 31.47 | 4.5M |
| 2024-09-23 | 29.63 | 30.88 | 29.20 | 30.55 | 3.6M |
| 2024-09-20 | 29.14 | 29.35 | 28.72 | 29.08 | 0.9M |
| 2024-09-19 | 28.94 | 29.30 | 28.60 | 29.08 | 1.2M |
| 2024-09-18 | 29.21 | 29.23 | 27.96 | 28.60 | 1.3M |
| 2024-09-13 | 29.47 | 29.68 | 28.90 | 28.90 | 1.5M |
| 2024-09-12 | 30.20 | 30.50 | 29.40 | 29.58 | 1.6M |
| 2024-09-11 | 30.57 | 30.57 | 30.02 | 30.14 | 1.1M |
| 2024-09-10 | 30.35 | 30.87 | 29.93 | 30.69 | 1.2M |
| 2024-09-09 | 30.25 | 30.75 | 29.91 | 30.35 | 1.1M |
| 2024-09-06 | 31.34 | 31.48 | 30.30 | 30.33 | 2.0M |
| 2024-09-05 | 31.12 | 31.69 | 31.07 | 31.37 | 1.3M |
| 2024-09-04 | 31.00 | 31.54 | 30.72 | 31.12 | 1.6M |
| 2024-09-03 | 31.44 | 31.80 | 31.10 | 31.40 | 1.7M |
| 2024-09-02 | 32.80 | 33.01 | 31.33 | 31.39 | 2.9M |
| 2024-08-30 | 31.96 | 33.63 | 31.95 | 32.93 | 4.4M |
| 2024-08-29 | 31.40 | 32.80 | 30.83 | 32.25 | 3.1M |
| 2024-08-28 | 30.76 | 32.13 | 30.31 | 31.40 | 2.3M |
| 2024-08-27 | 32.30 | 32.40 | 30.72 | 30.77 | 2.9M |
| 2024-08-26 | 32.27 | 32.84 | 32.27 | 32.60 | 1.9M |
| 2024-08-23 | 31.88 | 33.00 | 31.40 | 32.87 | 3.0M |
| 2024-08-22 | 32.32 | 33.35 | 32.05 | 32.25 | 2.8M |
| 2024-08-21 | 31.80 | 32.54 | 31.65 | 32.21 | 1.7M |
| 2024-08-20 | 32.50 | 32.80 | 31.85 | 32.00 | 1.9M |
| 2024-08-19 | 33.00 | 33.30 | 32.32 | 32.32 | 3.0M |
| 2024-08-16 | 34.50 | 34.52 | 33.21 | 33.31 | 3.2M |
| 2024-08-15 | 33.34 | 34.20 | 33.33 | 33.86 | 2.5M |
| 2024-08-14 | 33.71 | 34.49 | 33.53 | 33.61 | 2.2M |
| 2024-08-13 | 33.62 | 33.95 | 33.02 | 33.95 | 2.5M |
| 2024-08-12 | 34.43 | 34.51 | 33.13 | 33.32 | 3.5M |
| 2024-08-09 | 35.20 | 36.25 | 34.70 | 34.86 | 5.4M |
| 2024-08-08 | 33.78 | 35.18 | 32.16 | 35.13 | 6.3M |
| 2024-08-07 | 35.00 | 35.94 | 34.30 | 34.40 | 6.0M |
| 2024-08-06 | 38.02 | 38.97 | 35.68 | 36.65 | 5.5M |
| 2024-08-05 | 36.16 | 36.40 | 34.43 | 36.21 | 5.3M |
| 2024-08-02 | 37.75 | 38.33 | 36.45 | 36.45 | 7.4M |
| 2024-08-01 | 37.11 | 38.80 | 36.98 | 38.80 | 10.8M |
| 2024-07-31 | 36.33 | 37.90 | 36.01 | 37.32 | 9.7M |
| 2024-07-30 | 34.87 | 37.49 | 34.12 | 37.41 | 9.7M |
| 2024-07-29 | 34.93 | 35.94 | 34.88 | 35.50 | 6.2M |
| 2024-07-26 | 36.00 | 36.80 | 34.69 | 34.94 | 7.8M |
| 2024-07-25 | 35.00 | 36.20 | 34.60 | 35.27 | 7.1M |
| 2024-07-24 | 37.12 | 38.22 | 35.33 | 36.07 | 10.5M |
| 2024-07-23 | 38.71 | 39.30 | 37.11 | 37.53 | 12.6M |
| 2024-07-22 | 40.63 | 41.99 | 39.00 | 39.50 | 19.4M |
| 2024-07-19 | 33.66 | 38.65 | 33.30 | 38.65 | 12.0M |
| 2024-07-18 | 31.90 | 32.59 | 30.62 | 32.21 | 4.6M |
| 2024-07-17 | 34.81 | 34.88 | 32.58 | 32.92 | 4.3M |
| 2024-07-16 | 33.99 | 35.06 | 33.67 | 34.49 | 5.5M |
| 2024-07-15 | 33.97 | 35.16 | 33.69 | 34.48 | 4.4M |
| 2024-07-12 | 32.93 | 34.97 | 32.60 | 34.59 | 6.6M |
| 2024-07-11 | 32.79 | 33.60 | 32.31 | 33.45 | 5.0M |
| 2024-07-10 | 31.45 | 33.46 | 31.42 | 32.39 | 5.5M |
| 2024-07-09 | 30.02 | 32.00 | 30.02 | 31.88 | 4.0M |
| 2024-07-08 | 30.46 | 31.39 | 30.02 | 30.31 | 2.8M |
| 2024-07-05 | 30.77 | 31.11 | 29.91 | 30.59 | 2.8M |
| 2024-07-04 | 32.16 | 32.31 | 30.68 | 30.96 | 3.1M |
| 2024-07-03 | 32.68 | 32.68 | 31.42 | 31.87 | 2.6M |
| 2024-07-02 | 33.22 | 33.48 | 32.23 | 32.39 | 3.3M |
| 2024-07-01 | 33.99 | 34.61 | 32.49 | 33.48 | 4.3M |
| 2024-06-28 | 34.30 | 35.14 | 33.91 | 34.35 | 4.5M |
| 2024-06-27 | 34.61 | 35.64 | 33.77 | 33.79 | 5.0M |
| 2024-06-26 | 33.46 | 34.99 | 32.41 | 34.69 | 4.9M |
| 2024-06-25 | 34.10 | 35.13 | 33.07 | 33.81 | 5.2M |
| 2024-06-24 | 35.46 | 35.93 | 34.00 | 34.05 | 6.1M |
| 2024-06-21 | 35.94 | 36.85 | 35.39 | 36.55 | 6.1M |
| 2024-06-20 | 37.16 | 37.67 | 35.81 | 35.94 | 9.1M |
| 2024-06-19 | 37.76 | 40.00 | 37.76 | 37.99 | 13.9M |
| 2024-06-18 | 36.75 | 37.15 | 35.39 | 36.82 | 9.2M |
| 2024-06-17 | 35.46 | 37.77 | 35.27 | 37.19 | 11.0M |
| 2024-06-14 | 35.62 | 36.09 | 34.99 | 35.92 | 9.2M |
| 2024-06-13 | 35.90 | 36.83 | 35.21 | 35.39 | 11.0M |
| 2024-06-12 | 35.85 | 38.08 | 34.62 | 36.30 | 15.3M |
| 2024-06-11 | 28.86 | 34.91 | 28.22 | 34.91 | 10.4M |
| 2024-06-07 | 30.85 | 31.06 | 28.85 | 29.09 | 6.2M |
| 2024-06-06 | 31.54 | 32.75 | 30.77 | 31.12 | 6.4M |
| 2024-06-05 | 31.55 | 32.81 | 31.09 | 31.09 | 5.8M |
| 2024-06-04 | 33.92 | 34.07 | 31.39 | 31.97 | 8.6M |
| 2024-06-03 | 34.53 | 38.45 | 33.42 | 34.64 | 12.8M |
| 2024-05-31 | 33.09 | 34.58 | 32.85 | 34.39 | 7.9M |
| 2024-05-30 | 30.08 | 35.00 | 29.59 | 33.72 | 8.8M |
| 2024-05-29 | 30.49 | 31.00 | 29.82 | 30.09 | 2.5M |
| 2024-05-28 | 30.30 | 31.39 | 30.19 | 30.93 | 2.4M |
| 2024-05-27 | 29.70 | 30.71 | 28.71 | 30.60 | 2.2M |
| 2024-05-24 | 31.22 | 31.36 | 29.95 | 29.96 | 1.8M |
| 2024-05-23 | 31.56 | 31.66 | 30.62 | 30.74 | 2.0M |
| 2024-05-22 | 30.77 | 31.45 | 30.59 | 31.42 | 1.7M |
| 2024-05-21 | 31.04 | 31.19 | 30.54 | 30.77 | 1.1M |
| 2024-05-20 | 30.80 | 31.29 | 30.39 | 31.04 | 1.5M |
| 2024-05-17 | 30.60 | 30.96 | 30.12 | 30.81 | 1.7M |
| 2024-05-16 | 30.36 | 31.14 | 30.36 | 30.55 | 1.3M |
| 2024-05-15 | 30.41 | 31.22 | 29.89 | 30.31 | 1.6M |
| 2024-05-14 | 29.91 | 30.92 | 29.91 | 30.46 | 1.3M |
| 2024-05-13 | 30.43 | 30.72 | 29.73 | 29.91 | 1.7M |
| 2024-05-10 | 31.75 | 32.00 | 30.62 | 30.89 | 2.1M |
| 2024-05-09 | 31.28 | 32.12 | 31.14 | 31.73 | 2.3M |
| 2024-05-08 | 31.99 | 32.00 | 31.11 | 31.28 | 2.0M |
| 2024-05-07 | 31.54 | 32.15 | 30.93 | 32.14 | 3.2M |
| 2024-05-06 | 31.69 | 32.05 | 31.08 | 31.48 | 3.1M |
| 2024-04-30 | 31.97 | 32.74 | 31.21 | 31.37 | 3.7M |
| 2024-04-29 | 31.22 | 31.66 | 30.96 | 31.53 | 3.4M |
| 2024-04-26 | 31.01 | 31.69 | 30.83 | 30.95 | 4.1M |
| 2024-04-25 | 30.77 | 31.91 | 30.67 | 30.78 | 5.8M |
| 2024-04-24 | 29.15 | 31.89 | 29.15 | 31.62 | 8.0M |
| 2024-04-23 | 27.99 | 30.73 | 27.74 | 29.59 | 7.0M |
| 2024-04-22 | 25.42 | 26.36 | 24.60 | 26.13 | 1.9M |
| 2024-04-19 | 25.92 | 26.29 | 25.35 | 25.70 | 1.9M |
| 2024-04-18 | 25.82 | 26.92 | 25.33 | 26.23 | 2.9M |
| 2024-04-17 | 24.61 | 26.12 | 24.61 | 26.00 | 3.0M |
| 2024-04-16 | 26.99 | 27.58 | 24.33 | 24.60 | 3.2M |
| 2024-04-15 | 27.20 | 27.53 | 25.24 | 25.70 | 3.0M |
| 2024-04-12 | 27.46 | 28.07 | 27.14 | 27.24 | 1.9M |
| 2024-04-11 | 28.02 | 28.58 | 27.48 | 27.60 | 2.0M |
| 2024-04-10 | 29.09 | 29.45 | 27.71 | 28.15 | 2.3M |
| 2024-04-09 | 29.23 | 29.54 | 28.54 | 29.48 | 2.2M |
| 2024-04-08 | 29.51 | 30.31 | 28.49 | 29.31 | 2.9M |
| 2024-04-03 | 30.43 | 31.22 | 29.39 | 29.90 | 3.6M |
| 2024-04-02 | 32.95 | 32.99 | 30.60 | 30.92 | 4.3M |
| 2024-04-01 | 33.07 | 33.18 | 32.20 | 32.48 | 4.3M |
| 2024-03-29 | 33.71 | 34.54 | 32.72 | 32.99 | 5.5M |
| 2024-03-28 | 31.19 | 32.99 | 31.09 | 32.23 | 5.1M |
| 2024-03-27 | 35.31 | 35.75 | 31.07 | 31.73 | 7.3M |
| 2024-03-26 | 34.15 | 36.72 | 33.09 | 36.72 | 9.7M |
| 2024-03-25 | 33.64 | 35.12 | 32.54 | 33.89 | 6.9M |
| 2024-03-22 | 32.42 | 34.60 | 32.42 | 34.00 | 7.8M |
| 2024-03-21 | 33.83 | 34.83 | 32.78 | 32.81 | 7.4M |
| 2024-03-20 | 31.23 | 35.12 | 30.88 | 33.75 | 8.9M |
| 2024-03-19 | 30.85 | 32.23 | 30.85 | 31.54 | 5.3M |
| 2024-03-18 | 29.81 | 32.39 | 29.81 | 31.35 | 6.0M |
| 2024-03-15 | 29.49 | 29.85 | 29.00 | 29.77 | 2.2M |
| 2024-03-14 | 29.85 | 30.27 | 28.99 | 29.49 | 2.7M |
| 2024-03-13 | 30.50 | 30.54 | 29.72 | 30.08 | 3.7M |
| 2024-03-12 | 29.19 | 30.50 | 29.09 | 30.28 | 4.6M |
| 2024-03-11 | 28.73 | 29.22 | 28.22 | 29.18 | 2.7M |
| 2024-03-08 | 27.79 | 29.41 | 27.67 | 29.06 | 3.6M |
| 2024-03-07 | 28.99 | 29.38 | 27.77 | 27.77 | 3.1M |
| 2024-03-06 | 28.69 | 29.11 | 27.90 | 28.75 | 3.4M |
| 2024-03-05 | 29.04 | 30.51 | 28.46 | 28.95 | 4.9M |
| 2024-03-04 | 29.00 | 29.89 | 28.45 | 29.62 | 4.1M |
| 2024-03-01 | 27.92 | 28.83 | 27.48 | 28.74 | 3.3M |
| 2024-02-29 | 26.14 | 27.92 | 25.77 | 27.74 | 3.4M |
| 2024-02-28 | 29.39 | 30.52 | 26.18 | 26.54 | 5.9M |
| 2024-02-27 | 28.47 | 29.51 | 28.02 | 29.51 | 4.5M |
| 2024-02-26 | 27.97 | 29.44 | 27.62 | 28.54 | 4.7M |
| 2024-02-23 | 26.52 | 28.23 | 26.52 | 28.20 | 4.5M |
| 2024-02-22 | 25.16 | 26.62 | 25.16 | 26.45 | 3.9M |
| 2024-02-21 | 25.39 | 27.29 | 24.63 | 25.75 | 4.6M |
| 2024-02-20 | 25.21 | 26.00 | 24.26 | 25.69 | 2.8M |
| 2024-02-19 | 24.23 | 25.92 | 24.23 | 25.22 | 3.0M |
| 2024-02-08 | 21.02 | 24.52 | 20.01 | 24.23 | 3.6M |
| 2024-02-07 | 22.50 | 22.60 | 20.80 | 21.04 | 3.3M |
| 2024-02-06 | 21.04 | 22.29 | 18.85 | 22.15 | 2.8M |
| 2024-02-05 | 24.61 | 24.69 | 20.77 | 21.04 | 2.5M |
| 2024-02-02 | 26.65 | 27.45 | 23.59 | 24.73 | 2.3M |
| 2024-02-01 | 26.17 | 27.56 | 25.75 | 26.49 | 1.6M |
| 2024-01-31 | 29.16 | 29.94 | 27.12 | 27.18 | 1.8M |
| 2024-01-30 | 30.87 | 30.87 | 29.16 | 29.16 | 1.2M |
| 2024-01-29 | 31.85 | 32.65 | 30.62 | 30.90 | 1.2M |
| 2024-01-26 | 33.08 | 33.42 | 31.84 | 31.94 | 1.6M |
| 2024-01-25 | 30.83 | 33.53 | 30.51 | 33.53 | 1.8M |
| 2024-01-24 | 30.92 | 31.30 | 29.54 | 30.83 | 1.3M |
| 2024-01-23 | 31.19 | 31.52 | 30.39 | 30.95 | 1.2M |
| 2024-01-22 | 33.27 | 33.53 | 30.89 | 31.22 | 1.2M |
| 2024-01-19 | 33.86 | 34.42 | 33.15 | 33.28 | 0.8M |
| 2024-01-18 | 33.73 | 34.23 | 32.96 | 34.19 | 1.4M |
| 2024-01-17 | 35.03 | 35.23 | 33.78 | 33.79 | 0.8M |
| 2024-01-16 | 35.52 | 35.97 | 34.58 | 35.04 | 0.8M |
| 2024-01-15 | 35.43 | 36.03 | 35.02 | 35.52 | 0.5M |
| 2024-01-12 | 36.09 | 36.35 | 35.55 | 35.63 | 0.6M |
| 2024-01-11 | 34.89 | 36.31 | 34.89 | 36.05 | 0.9M |
| 2024-01-10 | 35.44 | 35.80 | 34.63 | 35.01 | 0.7M |
| 2024-01-09 | 35.29 | 36.29 | 35.10 | 35.49 | 0.7M |
| 2024-01-08 | 36.12 | 36.45 | 35.18 | 35.20 | 0.9M |
| 2024-01-05 | 36.92 | 37.46 | 36.10 | 36.31 | 0.8M |
| 2024-01-04 | 37.43 | 37.43 | 36.77 | 36.92 | 0.9M |
| 2024-01-03 | 38.62 | 38.74 | 37.15 | 37.42 | 1.1M |
| 2024-01-02 | 38.91 | 39.39 | 38.55 | 38.82 | 0.8M |