40.22
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 46.76 | 47.04 | 43.32 | 43.41 | 4.7M |
| 2024-12-30 | 46.91 | 48.06 | 45.63 | 46.65 | 3.6M |
| 2024-12-27 | 49.03 | 49.05 | 47.00 | 47.50 | 5.2M |
| 2024-12-26 | 45.97 | 48.49 | 45.32 | 48.43 | 6.0M |
| 2024-12-25 | 47.28 | 47.72 | 45.55 | 45.89 | 3.4M |
| 2024-12-24 | 46.42 | 47.87 | 45.50 | 47.40 | 4.7M |
| 2024-12-23 | 48.50 | 48.98 | 45.33 | 45.60 | 5.5M |
| 2024-12-20 | 45.95 | 49.97 | 45.70 | 48.71 | 7.4M |
| 2024-12-19 | 45.35 | 46.80 | 45.13 | 46.18 | 3.5M |
| 2024-12-18 | 46.11 | 47.25 | 43.32 | 46.40 | 5.0M |
| 2024-12-17 | 47.77 | 50.29 | 46.00 | 46.10 | 6.0M |
| 2024-12-16 | 47.00 | 49.54 | 46.81 | 49.30 | 8.6M |
| 2024-12-13 | 45.78 | 48.88 | 45.41 | 47.19 | 7.3M |
| 2024-12-12 | 46.10 | 47.15 | 45.78 | 46.15 | 3.0M |
| 2024-12-11 | 45.65 | 46.60 | 45.08 | 46.45 | 3.4M |
| 2024-12-10 | 47.50 | 47.68 | 46.22 | 46.25 | 5.0M |
| 2024-12-09 | 44.50 | 46.66 | 44.11 | 46.21 | 4.9M |
| 2024-12-06 | 44.94 | 45.21 | 43.88 | 44.66 | 2.8M |
| 2024-12-05 | 44.26 | 45.03 | 44.00 | 44.61 | 2.3M |
| 2024-12-04 | 44.65 | 45.20 | 44.12 | 44.19 | 2.6M |
| 2024-12-03 | 45.33 | 45.43 | 43.99 | 44.63 | 3.3M |
| 2024-12-02 | 44.78 | 46.39 | 44.66 | 45.33 | 4.3M |
| 2024-11-29 | 42.41 | 44.30 | 42.40 | 44.09 | 3.1M |
| 2024-11-28 | 43.79 | 44.08 | 42.75 | 42.82 | 2.4M |
| 2024-11-27 | 42.70 | 43.82 | 41.73 | 43.79 | 2.4M |
| 2024-11-26 | 43.01 | 43.94 | 43.00 | 43.11 | 2.0M |
| 2024-11-25 | 43.52 | 43.97 | 42.08 | 43.26 | 2.6M |
| 2024-11-22 | 46.00 | 46.06 | 43.40 | 43.43 | 3.9M |
| 2024-11-21 | 47.50 | 47.80 | 45.80 | 46.18 | 3.4M |
| 2024-11-20 | 46.20 | 47.39 | 46.00 | 47.28 | 3.2M |
| 2024-11-19 | 46.22 | 46.63 | 44.39 | 46.63 | 3.3M |
| 2024-11-18 | 45.63 | 46.95 | 43.48 | 45.45 | 3.6M |
| 2024-11-15 | 46.98 | 47.57 | 45.60 | 45.63 | 3.9M |
| 2024-11-14 | 50.18 | 50.18 | 46.78 | 47.15 | 5.9M |
| 2024-11-13 | 51.30 | 51.40 | 49.51 | 50.72 | 6.8M |
| 2024-11-12 | 50.00 | 55.80 | 49.00 | 51.98 | 12.2M |
| 2024-11-11 | 48.68 | 49.95 | 48.27 | 49.95 | 7.2M |
| 2024-11-08 | 49.50 | 50.16 | 48.28 | 48.67 | 7.6M |
| 2024-11-07 | 47.51 | 48.80 | 47.03 | 48.24 | 6.6M |
| 2024-11-06 | 48.50 | 49.88 | 47.86 | 48.36 | 9.8M |
| 2024-11-05 | 45.94 | 48.00 | 45.89 | 47.59 | 7.1M |
| 2024-11-04 | 44.52 | 46.46 | 44.15 | 46.40 | 5.3M |
| 2024-11-01 | 49.96 | 49.96 | 44.46 | 44.52 | 9.9M |
| 2024-10-31 | 48.48 | 52.10 | 47.70 | 50.49 | 12.1M |
| 2024-10-30 | 47.10 | 48.50 | 46.73 | 47.98 | 7.2M |
| 2024-10-29 | 48.99 | 50.35 | 47.60 | 47.78 | 9.4M |
| 2024-10-28 | 48.97 | 50.30 | 48.03 | 49.80 | 11.7M |
| 2024-10-25 | 48.01 | 52.30 | 47.50 | 50.49 | 15.1M |
| 2024-10-24 | 46.41 | 49.91 | 46.33 | 46.72 | 10.3M |
| 2024-10-23 | 48.73 | 52.22 | 47.11 | 48.00 | 15.9M |
| 2024-10-22 | 56.30 | 59.90 | 48.86 | 49.00 | 26.1M |
| 2024-10-21 | 50.00 | 51.91 | 46.15 | 51.91 | 17.6M |
| 2024-10-18 | 35.66 | 43.26 | 35.66 | 43.26 | 8.9M |
| 2024-10-17 | 35.92 | 36.87 | 35.92 | 36.05 | 5.3M |
| 2024-10-16 | 34.60 | 35.88 | 34.45 | 35.29 | 3.8M |
| 2024-10-15 | 36.06 | 37.22 | 35.52 | 35.52 | 5.3M |
| 2024-10-14 | 35.32 | 36.57 | 34.01 | 36.56 | 5.5M |
| 2024-10-11 | 35.98 | 36.71 | 34.33 | 35.12 | 4.8M |
| 2024-10-10 | 37.89 | 38.50 | 35.48 | 36.13 | 5.7M |
| 2024-10-09 | 41.00 | 41.76 | 36.00 | 37.28 | 10.2M |
| 2024-10-08 | 42.90 | 44.11 | 38.58 | 44.11 | 11.5M |
| 2024-09-30 | 33.19 | 37.66 | 32.38 | 36.76 | 10.3M |
| 2024-09-27 | 30.35 | 33.00 | 30.13 | 32.18 | 7.9M |
| 2024-09-26 | 29.32 | 30.09 | 29.21 | 30.07 | 4.0M |
| 2024-09-25 | 29.88 | 30.26 | 29.36 | 29.46 | 4.0M |
| 2024-09-24 | 29.08 | 29.75 | 28.62 | 29.61 | 4.3M |
| 2024-09-23 | 28.47 | 29.76 | 28.25 | 29.29 | 3.7M |
| 2024-09-20 | 28.49 | 28.90 | 28.36 | 28.57 | 2.0M |
| 2024-09-19 | 28.28 | 28.78 | 28.10 | 28.55 | 2.3M |
| 2024-09-18 | 27.63 | 28.36 | 27.63 | 28.20 | 2.1M |
| 2024-09-13 | 28.38 | 28.99 | 27.95 | 28.10 | 3.1M |
| 2024-09-12 | 29.97 | 30.00 | 28.53 | 28.53 | 3.8M |
| 2024-09-11 | 30.80 | 30.84 | 29.26 | 29.28 | 4.4M |
| 2024-09-10 | 30.55 | 30.89 | 30.01 | 30.80 | 3.7M |
| 2024-09-09 | 30.05 | 30.89 | 29.90 | 30.26 | 3.5M |
| 2024-09-06 | 31.26 | 31.41 | 30.37 | 30.44 | 5.6M |
| 2024-09-05 | 30.59 | 32.47 | 30.38 | 31.77 | 8.3M |
| 2024-09-04 | 30.00 | 31.45 | 29.58 | 30.99 | 7.9M |
| 2024-09-03 | 29.50 | 30.08 | 29.27 | 29.97 | 4.1M |
| 2024-09-02 | 30.48 | 30.80 | 29.58 | 29.62 | 5.4M |
| 2024-08-30 | 29.05 | 31.06 | 29.05 | 30.46 | 7.3M |
| 2024-08-29 | 29.24 | 29.97 | 28.78 | 29.57 | 5.6M |
| 2024-08-28 | 29.30 | 29.98 | 28.28 | 28.56 | 5.3M |
| 2024-08-27 | 30.50 | 31.26 | 29.51 | 29.69 | 6.4M |
| 2024-08-26 | 29.88 | 31.27 | 28.98 | 31.24 | 9.6M |
| 2024-08-23 | 28.67 | 30.66 | 28.67 | 30.14 | 9.9M |
| 2024-08-22 | 31.96 | 31.96 | 29.17 | 29.30 | 13.3M |
| 2024-08-21 | 28.06 | 34.03 | 28.01 | 33.34 | 18.4M |
| 2024-08-20 | 28.50 | 29.45 | 27.98 | 28.36 | 5.4M |
| 2024-08-19 | 30.59 | 31.76 | 29.18 | 29.70 | 9.0M |
| 2024-08-16 | 28.60 | 30.39 | 28.43 | 30.15 | 7.7M |
| 2024-08-15 | 27.88 | 29.00 | 27.72 | 28.64 | 4.2M |
| 2024-08-14 | 27.40 | 28.96 | 27.13 | 28.39 | 4.5M |
| 2024-08-13 | 27.55 | 29.00 | 27.18 | 27.66 | 3.1M |
| 2024-08-12 | 27.10 | 27.38 | 26.60 | 27.12 | 1.7M |
| 2024-08-09 | 27.88 | 28.15 | 27.36 | 27.44 | 1.7M |
| 2024-08-08 | 28.08 | 28.27 | 27.07 | 27.50 | 2.5M |
| 2024-08-07 | 28.30 | 28.80 | 28.11 | 28.29 | 2.3M |
| 2024-08-06 | 28.38 | 28.93 | 27.82 | 28.30 | 2.6M |
| 2024-08-05 | 29.40 | 29.99 | 27.82 | 27.82 | 4.6M |
| 2024-08-02 | 30.13 | 30.95 | 29.72 | 30.20 | 5.8M |
| 2024-08-01 | 29.80 | 30.50 | 29.66 | 30.05 | 4.7M |
| 2024-07-31 | 29.95 | 29.99 | 28.92 | 29.84 | 5.2M |
| 2024-07-30 | 27.77 | 28.98 | 27.60 | 28.96 | 3.7M |
| 2024-07-29 | 28.06 | 28.41 | 27.56 | 28.12 | 3.1M |
| 2024-07-26 | 27.00 | 27.52 | 26.89 | 27.28 | 1.8M |
| 2024-07-25 | 26.57 | 27.40 | 26.30 | 27.00 | 2.0M |
| 2024-07-24 | 27.26 | 28.10 | 26.81 | 26.89 | 2.2M |
| 2024-07-23 | 28.01 | 28.44 | 27.30 | 27.35 | 2.2M |
| 2024-07-22 | 27.49 | 28.38 | 27.32 | 28.02 | 2.3M |
| 2024-07-19 | 27.10 | 27.92 | 26.99 | 27.48 | 2.3M |
| 2024-07-18 | 27.95 | 27.95 | 26.45 | 27.31 | 3.7M |
| 2024-07-17 | 29.72 | 29.91 | 28.20 | 28.29 | 3.9M |
| 2024-07-16 | 30.17 | 30.35 | 29.33 | 30.12 | 2.7M |
| 2024-07-15 | 29.84 | 30.56 | 29.70 | 30.06 | 2.7M |
| 2024-07-12 | 30.38 | 30.49 | 29.86 | 29.86 | 2.8M |
| 2024-07-11 | 30.35 | 30.78 | 29.77 | 30.49 | 3.9M |
| 2024-07-10 | 29.13 | 30.58 | 29.12 | 29.69 | 3.8M |
| 2024-07-09 | 28.01 | 29.60 | 27.80 | 29.51 | 3.8M |
| 2024-07-08 | 29.83 | 30.00 | 27.80 | 28.20 | 3.6M |
| 2024-07-05 | 30.12 | 30.32 | 29.19 | 29.80 | 3.3M |
| 2024-07-04 | 30.79 | 31.97 | 30.26 | 30.26 | 3.6M |
| 2024-07-03 | 32.79 | 32.79 | 30.98 | 31.00 | 4.8M |
| 2024-07-02 | 33.79 | 33.79 | 32.62 | 32.66 | 5.3M |
| 2024-07-01 | 33.75 | 34.11 | 33.00 | 33.95 | 5.5M |
| 2024-06-28 | 32.35 | 34.15 | 32.02 | 34.04 | 8.8M |
| 2024-06-27 | 32.73 | 34.15 | 32.28 | 32.71 | 6.9M |
| 2024-06-26 | 31.55 | 33.05 | 30.45 | 33.03 | 5.8M |
| 2024-06-25 | 32.51 | 33.53 | 31.00 | 32.31 | 6.0M |
| 2024-06-24 | 32.94 | 34.21 | 31.65 | 31.75 | 7.6M |
| 2024-06-21 | 31.90 | 32.98 | 31.23 | 32.38 | 4.4M |
| 2024-06-20 | 33.70 | 33.79 | 31.84 | 31.90 | 6.7M |
| 2024-06-19 | 33.80 | 34.46 | 32.85 | 34.01 | 7.9M |
| 2024-06-18 | 33.33 | 34.18 | 33.33 | 34.04 | 6.8M |
| 2024-06-17 | 32.50 | 34.00 | 32.45 | 33.75 | 7.6M |
| 2024-06-14 | 31.60 | 33.25 | 30.50 | 32.92 | 7.6M |
| 2024-06-13 | 32.20 | 32.70 | 31.30 | 31.40 | 5.9M |
| 2024-06-12 | 31.55 | 32.77 | 31.55 | 32.30 | 5.7M |
| 2024-06-11 | 30.64 | 31.72 | 29.05 | 31.65 | 5.4M |
| 2024-06-07 | 32.96 | 32.99 | 30.80 | 31.07 | 8.9M |
| 2024-06-06 | 34.67 | 36.02 | 33.75 | 33.81 | 9.4M |
| 2024-06-05 | 33.00 | 34.66 | 32.68 | 33.93 | 6.4M |
| 2024-06-04 | 34.80 | 34.95 | 32.80 | 33.64 | 7.5M |
| 2024-06-03 | 32.50 | 35.00 | 32.50 | 34.54 | 11.0M |
| 2024-05-31 | 32.20 | 33.02 | 32.15 | 32.26 | 5.6M |
| 2024-05-30 | 33.22 | 33.25 | 31.69 | 31.94 | 6.3M |
| 2024-05-29 | 34.25 | 35.18 | 32.72 | 33.30 | 9.0M |
| 2024-05-28 | 32.98 | 34.79 | 32.20 | 34.37 | 10.7M |
| 2024-05-27 | 34.65 | 34.90 | 32.51 | 33.48 | 11.8M |
| 2024-05-24 | 37.60 | 38.56 | 35.20 | 35.22 | 18.6M |
| 2024-05-23 | 37.98 | 39.60 | 37.50 | 39.60 | 20.7M |
| 2024-05-22 | 32.66 | 33.14 | 31.60 | 33.00 | 6.7M |
| 2024-05-21 | 32.38 | 33.45 | 31.81 | 32.42 | 6.9M |
| 2024-05-20 | 31.77 | 33.20 | 31.50 | 32.56 | 8.2M |
| 2024-05-17 | 30.22 | 32.35 | 30.16 | 32.10 | 8.1M |
| 2024-05-16 | 29.46 | 30.69 | 29.46 | 30.22 | 3.3M |
| 2024-05-15 | 29.79 | 30.60 | 29.21 | 29.43 | 3.1M |
| 2024-05-14 | 29.00 | 29.83 | 28.80 | 29.78 | 2.6M |
| 2024-05-13 | 30.09 | 30.50 | 28.72 | 28.99 | 3.5M |
| 2024-05-10 | 31.97 | 32.03 | 30.36 | 30.50 | 4.7M |
| 2024-05-09 | 31.83 | 32.28 | 31.60 | 32.02 | 5.1M |
| 2024-05-08 | 31.17 | 32.50 | 30.83 | 32.34 | 7.5M |
| 2024-05-07 | 29.47 | 33.85 | 29.36 | 31.83 | 9.5M |
| 2024-05-06 | 29.28 | 29.95 | 29.00 | 29.47 | 2.8M |
| 2024-04-30 | 30.83 | 30.97 | 28.76 | 28.85 | 5.8M |
| 2024-04-29 | 30.43 | 31.23 | 30.11 | 31.07 | 5.7M |
| 2024-04-26 | 30.20 | 31.82 | 30.10 | 30.77 | 6.3M |
| 2024-04-25 | 31.52 | 31.80 | 30.71 | 30.92 | 6.2M |
| 2024-04-24 | 28.76 | 31.99 | 28.54 | 31.89 | 7.8M |
| 2024-04-23 | 29.17 | 30.79 | 29.17 | 29.47 | 4.3M |
| 2024-04-22 | 30.00 | 30.63 | 29.13 | 29.13 | 5.7M |
| 2024-04-19 | 30.82 | 32.10 | 29.91 | 31.66 | 9.2M |
| 2024-04-18 | 30.39 | 32.00 | 29.05 | 31.05 | 9.9M |
| 2024-04-17 | 25.30 | 28.75 | 25.30 | 28.75 | 4.1M |
| 2024-04-16 | 27.03 | 27.40 | 23.52 | 23.96 | 4.2M |
| 2024-04-15 | 28.88 | 29.15 | 26.60 | 27.38 | 4.2M |
| 2024-04-12 | 31.03 | 32.00 | 29.31 | 29.31 | 4.7M |
| 2024-04-11 | 32.00 | 32.61 | 31.20 | 31.50 | 6.9M |
| 2024-04-10 | 30.60 | 33.88 | 29.89 | 33.85 | 9.5M |
| 2024-04-09 | 30.05 | 32.23 | 29.15 | 31.23 | 5.7M |
| 2024-04-08 | 31.00 | 31.00 | 29.50 | 30.05 | 5.0M |
| 2024-04-03 | 29.60 | 32.56 | 29.23 | 32.07 | 8.1M |
| 2024-04-02 | 29.29 | 30.45 | 28.76 | 29.60 | 4.1M |
| 2024-04-01 | 28.59 | 29.03 | 28.32 | 28.75 | 2.2M |
| 2024-03-29 | 28.55 | 29.30 | 27.93 | 28.64 | 1.7M |
| 2024-03-28 | 27.30 | 29.11 | 26.99 | 28.60 | 3.0M |
| 2024-03-27 | 28.99 | 28.99 | 26.99 | 26.99 | 2.6M |
| 2024-03-26 | 28.64 | 29.39 | 28.46 | 28.89 | 2.6M |
| 2024-03-25 | 30.80 | 30.93 | 28.52 | 28.63 | 3.8M |
| 2024-03-22 | 30.60 | 31.57 | 30.21 | 30.97 | 4.5M |
| 2024-03-21 | 30.55 | 31.49 | 30.15 | 30.93 | 4.4M |
| 2024-03-20 | 30.16 | 31.93 | 29.89 | 30.82 | 6.1M |
| 2024-03-19 | 31.18 | 32.88 | 30.12 | 30.24 | 9.3M |
| 2024-03-18 | 27.89 | 30.85 | 27.78 | 29.91 | 6.7M |
| 2024-03-15 | 26.80 | 27.82 | 26.38 | 27.78 | 3.0M |
| 2024-03-14 | 26.60 | 27.06 | 26.13 | 26.95 | 2.9M |
| 2024-03-13 | 27.11 | 27.38 | 26.63 | 26.95 | 2.9M |
| 2024-03-12 | 27.37 | 27.42 | 26.52 | 26.96 | 3.3M |
| 2024-03-11 | 26.90 | 27.60 | 26.23 | 27.54 | 5.3M |
| 2024-03-08 | 25.76 | 27.69 | 25.60 | 27.69 | 5.4M |
| 2024-03-07 | 26.12 | 26.75 | 25.63 | 25.79 | 2.9M |
| 2024-03-06 | 25.51 | 26.19 | 25.24 | 25.93 | 2.6M |
| 2024-03-05 | 26.13 | 26.68 | 25.40 | 25.55 | 3.5M |
| 2024-03-04 | 26.08 | 27.24 | 25.28 | 26.41 | 4.3M |
| 2024-03-01 | 26.15 | 26.50 | 25.49 | 26.08 | 4.4M |
| 2024-02-29 | 23.70 | 25.29 | 23.50 | 25.15 | 3.5M |
| 2024-02-28 | 26.70 | 26.85 | 23.90 | 23.91 | 5.8M |
| 2024-02-27 | 24.91 | 27.09 | 24.66 | 26.69 | 5.4M |
| 2024-02-26 | 24.55 | 25.90 | 24.07 | 25.43 | 5.6M |
| 2024-02-23 | 24.19 | 25.90 | 24.00 | 24.60 | 6.0M |
| 2024-02-22 | 22.10 | 23.16 | 22.05 | 23.03 | 3.7M |
| 2024-02-21 | 22.00 | 22.76 | 21.38 | 22.09 | 3.9M |
| 2024-02-20 | 21.11 | 22.40 | 20.58 | 22.40 | 3.1M |
| 2024-02-19 | 20.31 | 21.64 | 20.31 | 21.11 | 3.4M |
| 2024-02-08 | 17.67 | 20.35 | 17.28 | 19.85 | 3.7M |
| 2024-02-07 | 19.09 | 19.26 | 17.21 | 17.69 | 4.1M |
| 2024-02-06 | 18.50 | 19.65 | 17.20 | 19.08 | 2.9M |
| 2024-02-05 | 21.31 | 21.31 | 18.03 | 18.80 | 2.8M |
| 2024-02-02 | 22.54 | 23.13 | 20.50 | 21.32 | 1.9M |
| 2024-02-01 | 22.86 | 23.14 | 22.06 | 22.53 | 1.4M |
| 2024-01-31 | 24.20 | 24.59 | 22.77 | 22.87 | 1.6M |
| 2024-01-30 | 25.55 | 25.61 | 24.55 | 24.55 | 0.9M |
| 2024-01-29 | 26.87 | 26.96 | 25.48 | 25.55 | 1.2M |
| 2024-01-26 | 27.39 | 27.50 | 26.63 | 26.66 | 1.2M |
| 2024-01-25 | 26.26 | 27.38 | 25.89 | 27.23 | 1.5M |
| 2024-01-24 | 26.18 | 26.46 | 25.18 | 26.19 | 1.3M |
| 2024-01-23 | 26.30 | 26.49 | 25.71 | 26.17 | 1.2M |
| 2024-01-22 | 28.00 | 28.06 | 25.79 | 26.23 | 1.7M |
| 2024-01-19 | 28.37 | 28.80 | 27.85 | 27.90 | 1.0M |
| 2024-01-18 | 28.49 | 28.57 | 27.43 | 28.37 | 1.7M |
| 2024-01-17 | 29.89 | 30.57 | 28.28 | 28.43 | 1.6M |
| 2024-01-16 | 29.51 | 29.76 | 28.79 | 29.16 | 0.9M |
| 2024-01-15 | 29.32 | 29.84 | 29.15 | 29.53 | 0.7M |
| 2024-01-12 | 30.00 | 30.19 | 29.51 | 29.52 | 0.7M |
| 2024-01-11 | 29.45 | 30.21 | 29.30 | 30.09 | 0.9M |
| 2024-01-10 | 30.02 | 30.22 | 29.33 | 29.38 | 1.2M |
| 2024-01-09 | 30.42 | 30.99 | 30.16 | 30.23 | 0.9M |
| 2024-01-08 | 31.13 | 31.26 | 30.25 | 30.30 | 0.9M |
| 2024-01-05 | 32.28 | 32.28 | 30.89 | 31.05 | 1.2M |
| 2024-01-04 | 32.35 | 32.49 | 31.95 | 32.26 | 0.8M |
| 2024-01-03 | 32.90 | 33.00 | 32.10 | 32.40 | 1.1M |
| 2024-01-02 | 33.50 | 33.60 | 32.89 | 32.95 | 1.1M |