162.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 55.80 | 56.40 | 53.40 | 53.51 | 2.5M |
| 2024-12-30 | 57.72 | 58.27 | 55.55 | 55.89 | 3.6M |
| 2024-12-27 | 60.26 | 61.67 | 59.22 | 59.92 | 3.3M |
| 2024-12-26 | 57.54 | 61.52 | 56.31 | 60.74 | 5.1M |
| 2024-12-25 | 59.13 | 59.77 | 56.69 | 57.02 | 2.4M |
| 2024-12-24 | 59.50 | 60.89 | 57.50 | 58.87 | 2.7M |
| 2024-12-23 | 59.80 | 59.80 | 56.68 | 56.81 | 2.3M |
| 2024-12-20 | 56.50 | 60.16 | 56.50 | 59.57 | 2.9M |
| 2024-12-19 | 55.40 | 57.38 | 55.40 | 56.82 | 2.0M |
| 2024-12-18 | 55.99 | 57.00 | 54.22 | 56.25 | 2.0M |
| 2024-12-17 | 58.00 | 58.53 | 54.69 | 55.00 | 1.9M |
| 2024-12-16 | 59.30 | 59.49 | 57.50 | 57.89 | 2.2M |
| 2024-12-13 | 61.22 | 61.99 | 59.01 | 59.35 | 3.0M |
| 2024-12-12 | 64.30 | 64.99 | 60.90 | 61.80 | 4.3M |
| 2024-12-11 | 67.25 | 68.42 | 62.50 | 64.77 | 4.3M |
| 2024-12-10 | 66.30 | 72.80 | 66.30 | 68.10 | 5.3M |
| 2024-12-09 | 60.49 | 67.36 | 60.00 | 65.10 | 5.2M |
| 2024-12-06 | 62.50 | 66.00 | 59.63 | 61.58 | 5.4M |
| 2024-12-05 | 57.00 | 68.20 | 56.58 | 64.57 | 6.6M |
| 2024-12-04 | 55.24 | 58.68 | 54.21 | 58.05 | 5.5M |
| 2024-12-03 | 55.50 | 56.31 | 54.08 | 54.15 | 3.7M |
| 2024-12-02 | 53.66 | 59.88 | 52.00 | 56.31 | 6.8M |
| 2024-11-29 | 49.69 | 58.55 | 48.50 | 54.00 | 6.1M |
| 2024-11-28 | 49.00 | 50.30 | 47.58 | 49.90 | 3.3M |
| 2024-11-27 | 47.76 | 49.30 | 46.40 | 49.30 | 1.8M |
| 2024-11-26 | 48.81 | 50.47 | 47.70 | 48.15 | 2.0M |
| 2024-11-25 | 48.76 | 49.29 | 46.36 | 49.29 | 2.1M |
| 2024-11-22 | 49.50 | 52.51 | 48.00 | 48.50 | 3.9M |
| 2024-11-21 | 49.48 | 52.52 | 48.30 | 49.95 | 3.1M |
| 2024-11-20 | 47.79 | 49.28 | 46.63 | 49.17 | 2.3M |
| 2024-11-19 | 44.97 | 47.43 | 44.40 | 47.42 | 1.9M |
| 2024-11-18 | 46.70 | 47.06 | 43.76 | 44.35 | 1.7M |
| 2024-11-15 | 48.99 | 49.30 | 46.70 | 46.80 | 2.2M |
| 2024-11-14 | 49.25 | 49.96 | 48.30 | 48.65 | 1.6M |
| 2024-11-13 | 50.03 | 50.10 | 47.61 | 49.80 | 1.9M |
| 2024-11-12 | 52.00 | 52.96 | 49.08 | 50.01 | 4.1M |
| 2024-11-11 | 47.22 | 52.85 | 47.22 | 52.41 | 4.8M |
| 2024-11-08 | 48.29 | 49.38 | 47.70 | 47.74 | 2.1M |
| 2024-11-07 | 48.88 | 49.27 | 47.11 | 47.91 | 2.4M |
| 2024-11-06 | 48.10 | 49.55 | 47.20 | 48.68 | 3.2M |
| 2024-11-05 | 46.00 | 48.50 | 45.20 | 47.74 | 3.0M |
| 2024-11-04 | 42.60 | 46.85 | 42.60 | 46.18 | 3.1M |
| 2024-11-01 | 45.50 | 45.85 | 42.50 | 42.52 | 1.9M |
| 2024-10-31 | 44.80 | 45.46 | 44.27 | 44.88 | 1.6M |
| 2024-10-30 | 46.20 | 46.20 | 44.01 | 44.80 | 2.0M |
| 2024-10-29 | 45.17 | 47.08 | 44.66 | 45.49 | 3.0M |
| 2024-10-28 | 45.77 | 46.00 | 44.60 | 45.02 | 2.5M |
| 2024-10-25 | 47.48 | 47.48 | 44.10 | 46.23 | 3.6M |
| 2024-10-24 | 43.49 | 45.50 | 42.87 | 45.05 | 2.8M |
| 2024-10-23 | 46.02 | 46.92 | 43.50 | 43.58 | 3.4M |
| 2024-10-22 | 43.95 | 45.27 | 43.03 | 44.34 | 2.6M |
| 2024-10-21 | 42.87 | 44.86 | 42.87 | 43.82 | 2.5M |
| 2024-10-18 | 40.08 | 44.00 | 40.00 | 42.55 | 2.4M |
| 2024-10-17 | 40.51 | 41.70 | 40.30 | 40.41 | 1.5M |
| 2024-10-16 | 40.00 | 41.41 | 39.91 | 40.43 | 1.2M |
| 2024-10-15 | 41.78 | 42.88 | 40.50 | 40.83 | 1.9M |
| 2024-10-14 | 41.04 | 42.10 | 39.50 | 41.81 | 1.8M |
| 2024-10-11 | 43.50 | 44.28 | 39.99 | 40.71 | 2.5M |
| 2024-10-10 | 46.61 | 48.30 | 43.50 | 43.58 | 2.4M |
| 2024-10-09 | 49.77 | 51.31 | 46.61 | 46.61 | 3.5M |
| 2024-10-08 | 50.74 | 53.06 | 45.90 | 52.55 | 4.4M |
| 2024-09-30 | 40.26 | 44.71 | 39.50 | 44.33 | 3.5M |
| 2024-09-27 | 37.50 | 39.64 | 37.30 | 38.95 | 2.2M |
| 2024-09-26 | 34.45 | 37.68 | 34.40 | 37.18 | 2.3M |
| 2024-09-25 | 35.16 | 35.58 | 34.70 | 34.90 | 1.3M |
| 2024-09-24 | 33.99 | 34.90 | 33.20 | 34.74 | 1.1M |
| 2024-09-23 | 34.20 | 34.47 | 33.71 | 33.88 | 0.6M |
| 2024-09-20 | 33.89 | 34.65 | 33.23 | 34.40 | 1.2M |
| 2024-09-19 | 32.11 | 33.99 | 32.06 | 33.86 | 1.4M |
| 2024-09-18 | 32.55 | 32.77 | 31.51 | 32.11 | 0.9M |
| 2024-09-13 | 34.20 | 34.53 | 32.50 | 32.51 | 1.3M |
| 2024-09-12 | 35.20 | 35.39 | 34.45 | 34.45 | 0.6M |
| 2024-09-11 | 35.78 | 35.78 | 34.85 | 34.93 | 0.5M |
| 2024-09-10 | 35.18 | 35.49 | 34.56 | 35.27 | 0.6M |
| 2024-09-09 | 35.38 | 35.92 | 34.51 | 35.18 | 0.8M |
| 2024-09-06 | 36.69 | 36.69 | 35.40 | 35.43 | 0.8M |
| 2024-09-05 | 35.82 | 37.29 | 35.52 | 36.60 | 1.4M |
| 2024-09-04 | 35.01 | 36.26 | 34.44 | 35.88 | 1.2M |
| 2024-09-03 | 35.02 | 36.30 | 34.90 | 35.55 | 0.9M |
| 2024-09-02 | 36.86 | 37.00 | 35.02 | 35.04 | 1.2M |
| 2024-08-30 | 36.74 | 37.50 | 36.19 | 36.75 | 1.6M |
| 2024-08-29 | 35.45 | 37.50 | 35.40 | 36.56 | 1.6M |
| 2024-08-28 | 34.97 | 36.40 | 34.41 | 35.81 | 1.2M |
| 2024-08-27 | 35.54 | 36.55 | 34.74 | 35.01 | 1.0M |
| 2024-08-26 | 35.36 | 36.50 | 35.36 | 35.90 | 0.9M |
| 2024-08-23 | 35.00 | 35.59 | 34.35 | 35.37 | 1.0M |
| 2024-08-22 | 37.35 | 37.95 | 35.10 | 35.10 | 2.1M |
| 2024-08-21 | 37.35 | 38.77 | 36.66 | 37.91 | 2.5M |
| 2024-08-20 | 36.30 | 38.32 | 35.13 | 38.31 | 2.3M |
| 2024-08-19 | 37.49 | 39.00 | 35.68 | 35.85 | 1.7M |
| 2024-08-16 | 36.09 | 37.28 | 36.00 | 36.67 | 1.2M |
| 2024-08-15 | 35.83 | 36.70 | 35.58 | 36.09 | 0.8M |
| 2024-08-14 | 35.93 | 36.27 | 35.55 | 35.90 | 0.6M |
| 2024-08-13 | 35.40 | 36.06 | 35.15 | 35.93 | 0.6M |
| 2024-08-12 | 36.14 | 36.14 | 35.00 | 35.51 | 0.8M |
| 2024-08-09 | 36.88 | 37.40 | 36.40 | 36.49 | 0.9M |
| 2024-08-08 | 38.00 | 38.00 | 36.06 | 36.50 | 1.2M |
| 2024-08-07 | 37.52 | 38.80 | 37.50 | 38.09 | 1.1M |
| 2024-08-06 | 37.68 | 37.93 | 37.20 | 37.60 | 0.9M |
| 2024-08-05 | 37.90 | 38.84 | 37.08 | 37.19 | 1.4M |
| 2024-08-02 | 39.68 | 40.06 | 38.12 | 38.18 | 1.4M |
| 2024-08-01 | 40.29 | 41.24 | 39.88 | 40.10 | 1.5M |
| 2024-07-31 | 38.44 | 40.99 | 38.00 | 40.60 | 2.0M |
| 2024-07-30 | 38.16 | 39.55 | 37.38 | 38.60 | 1.0M |
| 2024-07-29 | 38.73 | 39.32 | 37.89 | 38.16 | 1.0M |
| 2024-07-26 | 37.80 | 39.43 | 37.39 | 38.92 | 1.1M |
| 2024-07-25 | 38.60 | 39.29 | 37.00 | 37.68 | 1.7M |
| 2024-07-24 | 38.50 | 39.77 | 38.34 | 38.72 | 1.6M |
| 2024-07-23 | 39.72 | 40.95 | 39.23 | 39.41 | 2.1M |
| 2024-07-22 | 40.78 | 40.80 | 39.36 | 39.98 | 2.1M |
| 2024-07-19 | 36.60 | 40.92 | 36.29 | 39.78 | 2.6M |
| 2024-07-18 | 37.00 | 37.19 | 35.60 | 36.74 | 1.0M |
| 2024-07-17 | 39.00 | 39.25 | 37.27 | 37.41 | 0.9M |
| 2024-07-16 | 38.56 | 39.18 | 38.09 | 38.98 | 1.1M |
| 2024-07-15 | 39.72 | 39.81 | 38.15 | 38.52 | 1.2M |
| 2024-07-12 | 40.00 | 40.50 | 39.52 | 39.72 | 1.1M |
| 2024-07-11 | 38.91 | 40.36 | 38.89 | 40.19 | 1.9M |
| 2024-07-10 | 37.71 | 40.54 | 37.58 | 38.59 | 2.2M |
| 2024-07-09 | 35.88 | 38.01 | 35.70 | 38.01 | 1.7M |
| 2024-07-08 | 37.11 | 37.23 | 35.65 | 35.88 | 1.3M |
| 2024-07-05 | 37.78 | 38.00 | 36.76 | 37.10 | 1.4M |
| 2024-07-04 | 39.00 | 39.81 | 37.88 | 37.96 | 1.3M |
| 2024-07-03 | 39.42 | 39.97 | 38.23 | 38.46 | 1.2M |
| 2024-07-02 | 40.47 | 40.84 | 39.34 | 39.63 | 1.0M |
| 2024-07-01 | 41.00 | 41.66 | 39.70 | 40.21 | 1.6M |
| 2024-06-28 | 40.50 | 42.20 | 39.50 | 41.35 | 1.5M |
| 2024-06-27 | 40.30 | 42.44 | 40.02 | 40.15 | 2.0M |
| 2024-06-26 | 38.75 | 40.16 | 38.31 | 40.12 | 1.2M |
| 2024-06-25 | 39.05 | 39.90 | 38.36 | 38.95 | 1.4M |
| 2024-06-24 | 41.50 | 42.11 | 38.90 | 39.00 | 1.9M |
| 2024-06-21 | 41.82 | 42.97 | 40.53 | 42.18 | 1.3M |
| 2024-06-20 | 44.12 | 44.81 | 41.88 | 41.91 | 1.8M |
| 2024-06-19 | 45.06 | 45.57 | 43.98 | 44.59 | 1.7M |
| 2024-06-18 | 43.31 | 45.92 | 42.92 | 45.11 | 2.8M |
| 2024-06-17 | 44.28 | 44.57 | 43.71 | 43.78 | 1.7M |
| 2024-06-14 | 47.50 | 47.50 | 43.20 | 44.70 | 2.8M |
| 2024-06-13 | 45.77 | 49.60 | 45.57 | 47.76 | 2.3M |
| 2024-06-12 | 44.18 | 46.43 | 44.03 | 45.99 | 1.5M |
| 2024-06-11 | 43.77 | 44.90 | 41.20 | 44.89 | 0.9M |
| 2024-06-07 | 44.50 | 45.10 | 43.10 | 44.14 | 1.7M |
| 2024-06-06 | 47.10 | 47.47 | 43.51 | 43.99 | 2.9M |
| 2024-06-05 | 46.99 | 52.32 | 46.70 | 48.75 | 3.1M |
| 2024-06-04 | 48.53 | 50.00 | 45.80 | 47.20 | 2.7M |
| 2024-06-03 | 52.47 | 53.99 | 48.41 | 49.02 | 4.4M |
| 2024-05-31 | 47.33 | 51.00 | 47.33 | 51.00 | 3.7M |
| 2024-05-30 | 45.25 | 48.46 | 44.05 | 47.31 | 2.0M |
| 2024-05-29 | 44.90 | 46.37 | 44.62 | 45.25 | 1.1M |
| 2024-05-28 | 44.85 | 45.37 | 43.97 | 44.62 | 0.9M |
| 2024-05-27 | 45.39 | 45.76 | 43.08 | 44.92 | 1.3M |
| 2024-05-24 | 48.46 | 48.46 | 44.86 | 44.90 | 1.8M |
| 2024-05-23 | 48.63 | 50.39 | 48.63 | 48.73 | 1.8M |
| 2024-05-22 | 46.92 | 49.92 | 46.92 | 49.34 | 2.3M |
| 2024-05-21 | 47.39 | 48.29 | 47.09 | 47.45 | 1.0M |
| 2024-05-20 | 46.85 | 48.14 | 46.25 | 47.95 | 1.2M |
| 2024-05-17 | 45.39 | 47.23 | 45.39 | 47.14 | 1.1M |
| 2024-05-16 | 45.90 | 47.92 | 45.31 | 45.63 | 0.9M |
| 2024-05-15 | 45.42 | 48.42 | 45.40 | 46.34 | 1.1M |
| 2024-05-14 | 47.52 | 48.46 | 45.64 | 46.02 | 0.9M |
| 2024-05-13 | 46.66 | 46.66 | 45.29 | 45.44 | 0.8M |
| 2024-05-10 | 47.96 | 48.15 | 46.19 | 46.99 | 1.1M |
| 2024-05-09 | 47.10 | 48.45 | 46.54 | 48.08 | 1.6M |
| 2024-05-08 | 49.23 | 49.23 | 46.39 | 46.73 | 1.4M |
| 2024-05-07 | 48.81 | 49.61 | 47.63 | 49.09 | 2.0M |
| 2024-05-06 | 45.79 | 52.39 | 45.79 | 49.30 | 3.0M |
| 2024-04-30 | 45.85 | 46.31 | 44.23 | 44.51 | 1.5M |
| 2024-04-29 | 47.60 | 48.45 | 45.66 | 45.85 | 2.0M |
| 2024-04-26 | 44.70 | 46.95 | 44.70 | 45.81 | 2.2M |
| 2024-04-25 | 45.12 | 45.85 | 44.23 | 44.62 | 1.8M |
| 2024-04-24 | 43.08 | 46.66 | 43.08 | 45.85 | 3.2M |
| 2024-04-23 | 40.10 | 46.44 | 40.10 | 45.29 | 3.7M |
| 2024-04-22 | 39.23 | 41.22 | 38.22 | 40.38 | 2.0M |
| 2024-04-19 | 39.99 | 41.90 | 39.06 | 39.99 | 2.5M |
| 2024-04-18 | 37.69 | 40.68 | 36.93 | 39.25 | 2.2M |
| 2024-04-17 | 35.66 | 37.76 | 35.66 | 37.64 | 1.9M |
| 2024-04-16 | 37.70 | 37.76 | 33.89 | 35.08 | 2.1M |
| 2024-04-15 | 39.54 | 41.39 | 37.31 | 37.90 | 2.4M |
| 2024-04-12 | 42.60 | 44.15 | 40.00 | 40.00 | 2.3M |
| 2024-04-11 | 43.30 | 47.68 | 42.15 | 42.86 | 3.4M |
| 2024-04-10 | 41.82 | 42.09 | 40.05 | 40.49 | 1.0M |
| 2024-04-09 | 42.92 | 42.92 | 41.40 | 42.02 | 0.9M |
| 2024-04-08 | 41.68 | 43.52 | 41.68 | 42.46 | 1.5M |
| 2024-04-03 | 43.13 | 43.13 | 41.42 | 41.89 | 0.8M |
| 2024-04-02 | 44.12 | 44.12 | 42.40 | 43.09 | 1.1M |
| 2024-04-01 | 44.46 | 45.25 | 43.38 | 44.03 | 1.4M |
| 2024-03-29 | 42.31 | 44.91 | 41.84 | 44.60 | 2.4M |
| 2024-03-28 | 40.90 | 44.39 | 40.12 | 42.68 | 2.7M |
| 2024-03-27 | 43.39 | 44.14 | 40.69 | 40.92 | 2.0M |
| 2024-03-26 | 44.83 | 45.75 | 42.97 | 43.58 | 2.0M |
| 2024-03-25 | 48.02 | 48.45 | 45.12 | 45.32 | 2.0M |
| 2024-03-22 | 48.85 | 48.89 | 47.44 | 48.00 | 1.3M |
| 2024-03-21 | 48.47 | 49.44 | 47.62 | 48.88 | 1.5M |
| 2024-03-20 | 49.77 | 49.85 | 47.91 | 48.85 | 2.1M |
| 2024-03-19 | 51.27 | 51.54 | 49.65 | 49.89 | 1.7M |
| 2024-03-18 | 52.69 | 53.27 | 50.00 | 51.28 | 2.4M |
| 2024-03-15 | 51.69 | 52.64 | 50.25 | 52.00 | 2.5M |
| 2024-03-14 | 53.29 | 56.58 | 51.54 | 52.25 | 2.7M |
| 2024-03-13 | 51.76 | 52.99 | 50.51 | 51.69 | 3.5M |
| 2024-03-12 | 48.58 | 54.60 | 48.58 | 53.05 | 5.0M |
| 2024-03-11 | 47.82 | 53.35 | 47.77 | 49.23 | 4.9M |
| 2024-03-08 | 43.00 | 46.06 | 43.00 | 45.99 | 2.6M |
| 2024-03-07 | 44.29 | 47.15 | 43.71 | 44.01 | 3.2M |
| 2024-03-06 | 42.37 | 45.28 | 42.19 | 44.52 | 2.5M |
| 2024-03-05 | 43.52 | 44.27 | 42.79 | 43.03 | 2.2M |
| 2024-03-04 | 43.08 | 45.54 | 40.54 | 44.89 | 3.7M |
| 2024-03-01 | 44.11 | 44.54 | 41.92 | 43.07 | 3.0M |
| 2024-02-29 | 38.46 | 44.23 | 38.25 | 44.18 | 4.3M |
| 2024-02-28 | 42.40 | 43.19 | 38.60 | 38.60 | 4.3M |
| 2024-02-27 | 39.24 | 43.46 | 39.22 | 43.31 | 4.7M |
| 2024-02-26 | 39.23 | 40.77 | 38.43 | 40.14 | 4.7M |
| 2024-02-23 | 36.23 | 37.93 | 35.77 | 37.79 | 2.5M |
| 2024-02-22 | 35.33 | 36.39 | 34.99 | 36.31 | 2.3M |
| 2024-02-21 | 33.92 | 36.90 | 33.85 | 35.69 | 3.5M |
| 2024-02-20 | 34.62 | 35.77 | 34.15 | 34.85 | 3.6M |
| 2024-02-19 | 31.52 | 35.85 | 31.23 | 34.00 | 5.1M |
| 2024-02-08 | 28.62 | 32.23 | 27.97 | 31.53 | 4.4M |
| 2024-02-07 | 31.45 | 31.54 | 28.16 | 28.54 | 4.7M |
| 2024-02-06 | 29.38 | 32.24 | 29.38 | 31.48 | 2.9M |
| 2024-02-05 | 33.07 | 33.37 | 29.23 | 29.37 | 2.6M |
| 2024-02-02 | 36.62 | 36.77 | 31.43 | 33.71 | 2.6M |
| 2024-02-01 | 36.00 | 37.21 | 36.00 | 36.62 | 1.7M |
| 2024-01-31 | 38.47 | 39.56 | 35.89 | 36.20 | 2.4M |
| 2024-01-30 | 39.82 | 40.30 | 38.62 | 38.68 | 3.4M |
| 2024-01-29 | 43.08 | 45.31 | 40.79 | 41.31 | 4.9M |
| 2024-01-26 | 42.52 | 43.03 | 41.65 | 41.77 | 1.9M |
| 2024-01-25 | 40.42 | 42.58 | 40.05 | 42.42 | 2.7M |
| 2024-01-24 | 41.31 | 41.53 | 39.46 | 40.39 | 2.5M |
| 2024-01-23 | 40.41 | 42.85 | 40.05 | 40.94 | 2.7M |
| 2024-01-22 | 43.06 | 43.46 | 39.27 | 39.77 | 2.8M |
| 2024-01-19 | 44.51 | 44.92 | 42.31 | 42.94 | 2.4M |
| 2024-01-18 | 45.18 | 45.54 | 43.09 | 44.57 | 2.1M |
| 2024-01-17 | 47.60 | 47.60 | 44.89 | 45.04 | 2.7M |
| 2024-01-16 | 47.68 | 47.96 | 46.83 | 47.92 | 1.9M |
| 2024-01-15 | 48.99 | 49.68 | 47.85 | 47.92 | 2.4M |
| 2024-01-12 | 49.69 | 51.92 | 49.00 | 49.15 | 3.1M |
| 2024-01-11 | 48.39 | 50.27 | 48.15 | 50.18 | 3.1M |
| 2024-01-10 | 48.46 | 49.41 | 47.53 | 48.50 | 2.7M |
| 2024-01-09 | 50.08 | 51.79 | 48.59 | 49.23 | 3.3M |
| 2024-01-08 | 51.96 | 52.91 | 50.25 | 50.31 | 2.8M |
| 2024-01-05 | 54.25 | 55.36 | 51.58 | 51.74 | 3.7M |
| 2024-01-04 | 52.98 | 55.94 | 50.81 | 54.97 | 5.4M |
| 2024-01-03 | 55.39 | 57.15 | 52.70 | 53.40 | 5.9M |
| 2024-01-02 | 57.78 | 58.83 | 55.49 | 56.31 | 5.8M |