78.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 53.24 | 53.74 | 50.61 | 50.87 | 1.9M |
| 2024-12-30 | 53.71 | 54.69 | 53.03 | 53.26 | 2.3M |
| 2024-12-27 | 55.70 | 55.75 | 53.60 | 54.26 | 3.6M |
| 2024-12-26 | 53.28 | 55.88 | 52.20 | 55.88 | 5.5M |
| 2024-12-25 | 50.99 | 52.68 | 49.38 | 52.68 | 2.6M |
| 2024-12-24 | 50.59 | 51.37 | 49.70 | 51.28 | 1.2M |
| 2024-12-23 | 52.50 | 52.91 | 49.81 | 50.14 | 1.4M |
| 2024-12-20 | 52.19 | 53.18 | 52.00 | 52.65 | 2.2M |
| 2024-12-19 | 49.62 | 52.46 | 49.21 | 52.17 | 2.3M |
| 2024-12-18 | 49.17 | 50.58 | 48.10 | 50.00 | 1.4M |
| 2024-12-17 | 53.05 | 53.05 | 49.01 | 49.01 | 2.2M |
| 2024-12-16 | 51.33 | 53.48 | 51.03 | 53.12 | 2.6M |
| 2024-12-13 | 51.29 | 52.57 | 51.01 | 51.68 | 1.6M |
| 2024-12-12 | 51.30 | 51.80 | 50.70 | 51.63 | 1.1M |
| 2024-12-11 | 50.08 | 51.24 | 49.65 | 51.24 | 1.2M |
| 2024-12-10 | 51.50 | 51.98 | 50.17 | 50.17 | 1.2M |
| 2024-12-09 | 50.23 | 50.58 | 49.38 | 50.04 | 0.8M |
| 2024-12-06 | 50.32 | 50.60 | 49.20 | 50.28 | 1.1M |
| 2024-12-05 | 49.11 | 50.83 | 49.11 | 50.39 | 0.8M |
| 2024-12-04 | 50.65 | 50.79 | 49.00 | 49.59 | 0.9M |
| 2024-12-03 | 51.15 | 51.53 | 50.22 | 50.61 | 0.9M |
| 2024-12-02 | 50.10 | 51.36 | 50.01 | 51.16 | 1.2M |
| 2024-11-29 | 49.64 | 50.87 | 49.30 | 50.10 | 1.4M |
| 2024-11-28 | 49.82 | 50.44 | 49.32 | 49.61 | 1.0M |
| 2024-11-27 | 48.09 | 49.65 | 46.79 | 49.65 | 1.2M |
| 2024-11-26 | 49.00 | 49.76 | 48.41 | 48.52 | 0.7M |
| 2024-11-25 | 49.09 | 49.30 | 47.77 | 49.13 | 1.2M |
| 2024-11-22 | 50.85 | 51.80 | 48.38 | 48.70 | 1.4M |
| 2024-11-21 | 51.29 | 51.45 | 49.80 | 50.84 | 1.2M |
| 2024-11-20 | 50.32 | 51.19 | 49.90 | 50.93 | 1.2M |
| 2024-11-19 | 49.00 | 50.49 | 48.38 | 50.38 | 1.2M |
| 2024-11-18 | 50.96 | 51.24 | 48.01 | 48.38 | 1.8M |
| 2024-11-15 | 51.55 | 52.96 | 50.90 | 50.90 | 1.5M |
| 2024-11-14 | 53.50 | 54.32 | 51.58 | 51.58 | 1.9M |
| 2024-11-13 | 53.02 | 54.08 | 51.83 | 53.95 | 1.8M |
| 2024-11-12 | 55.84 | 55.84 | 53.21 | 53.80 | 2.7M |
| 2024-11-11 | 53.00 | 55.86 | 52.11 | 55.86 | 4.0M |
| 2024-11-08 | 51.46 | 54.46 | 51.00 | 53.15 | 3.9M |
| 2024-11-07 | 49.96 | 50.77 | 49.48 | 50.77 | 1.9M |
| 2024-11-06 | 50.70 | 51.94 | 49.98 | 50.29 | 2.5M |
| 2024-11-05 | 49.72 | 51.09 | 49.39 | 50.76 | 2.5M |
| 2024-11-04 | 47.10 | 49.41 | 47.10 | 49.25 | 1.9M |
| 2024-11-01 | 52.20 | 52.60 | 47.95 | 48.18 | 4.1M |
| 2024-10-31 | 51.47 | 53.10 | 50.91 | 52.40 | 3.5M |
| 2024-10-30 | 51.80 | 52.92 | 51.32 | 52.16 | 4.0M |
| 2024-10-29 | 53.36 | 55.70 | 52.10 | 52.10 | 5.5M |
| 2024-10-28 | 54.97 | 59.39 | 53.01 | 54.15 | 7.9M |
| 2024-10-25 | 59.00 | 62.98 | 54.61 | 55.00 | 10.6M |
| 2024-10-24 | 48.88 | 52.93 | 48.39 | 52.93 | 6.7M |
| 2024-10-23 | 44.10 | 45.09 | 43.70 | 44.11 | 1.5M |
| 2024-10-22 | 44.50 | 45.45 | 43.66 | 44.41 | 1.8M |
| 2024-10-21 | 44.33 | 46.14 | 44.33 | 44.66 | 2.7M |
| 2024-10-18 | 42.68 | 45.16 | 42.68 | 44.33 | 2.8M |
| 2024-10-17 | 41.63 | 43.53 | 41.63 | 42.56 | 1.7M |
| 2024-10-16 | 41.10 | 42.30 | 41.02 | 41.62 | 1.1M |
| 2024-10-15 | 42.59 | 43.70 | 41.86 | 41.86 | 1.8M |
| 2024-10-14 | 41.32 | 42.95 | 40.06 | 42.80 | 1.8M |
| 2024-10-11 | 43.80 | 43.80 | 39.70 | 40.36 | 2.1M |
| 2024-10-10 | 43.34 | 45.06 | 42.76 | 43.32 | 2.4M |
| 2024-10-09 | 46.00 | 46.99 | 42.30 | 42.31 | 3.5M |
| 2024-10-08 | 50.74 | 50.74 | 43.77 | 48.68 | 5.1M |
| 2024-09-30 | 38.50 | 43.32 | 37.76 | 42.55 | 3.8M |
| 2024-09-27 | 35.49 | 37.89 | 35.10 | 37.28 | 2.0M |
| 2024-09-26 | 33.90 | 34.88 | 33.69 | 34.86 | 1.2M |
| 2024-09-25 | 34.25 | 34.94 | 33.93 | 34.07 | 1.5M |
| 2024-09-24 | 33.09 | 34.00 | 32.38 | 33.91 | 1.6M |
| 2024-09-23 | 32.96 | 33.55 | 32.35 | 33.16 | 1.0M |
| 2024-09-20 | 33.40 | 33.59 | 32.08 | 32.94 | 1.4M |
| 2024-09-19 | 33.38 | 33.78 | 32.68 | 33.37 | 1.4M |
| 2024-09-18 | 34.80 | 34.86 | 32.76 | 33.27 | 1.7M |
| 2024-09-13 | 39.66 | 40.23 | 34.53 | 34.77 | 3.2M |
| 2024-09-12 | 41.60 | 42.38 | 39.40 | 39.68 | 1.6M |
| 2024-09-11 | 41.80 | 42.20 | 41.31 | 41.39 | 0.9M |
| 2024-09-10 | 40.73 | 42.14 | 40.05 | 42.12 | 1.4M |
| 2024-09-09 | 41.25 | 41.66 | 40.26 | 40.73 | 1.0M |
| 2024-09-06 | 42.12 | 42.30 | 40.68 | 41.70 | 1.6M |
| 2024-09-05 | 42.19 | 42.35 | 41.56 | 42.12 | 1.7M |
| 2024-09-04 | 40.20 | 42.58 | 39.46 | 42.36 | 2.6M |
| 2024-09-03 | 40.51 | 41.15 | 40.11 | 40.73 | 1.3M |
| 2024-09-02 | 41.30 | 42.28 | 40.63 | 40.77 | 1.7M |
| 2024-08-30 | 40.42 | 42.76 | 40.36 | 41.69 | 2.5M |
| 2024-08-29 | 39.00 | 40.65 | 38.70 | 40.48 | 1.6M |
| 2024-08-28 | 39.03 | 40.30 | 38.63 | 39.30 | 1.2M |
| 2024-08-27 | 41.02 | 41.03 | 39.05 | 39.29 | 1.7M |
| 2024-08-26 | 41.00 | 41.65 | 40.00 | 41.05 | 1.7M |
| 2024-08-23 | 39.40 | 41.49 | 38.00 | 41.04 | 2.3M |
| 2024-08-22 | 42.00 | 42.00 | 39.70 | 39.91 | 2.4M |
| 2024-08-21 | 41.61 | 44.12 | 41.38 | 42.30 | 3.3M |
| 2024-08-20 | 41.66 | 42.34 | 40.38 | 42.27 | 2.6M |
| 2024-08-19 | 42.03 | 42.43 | 40.81 | 41.26 | 2.4M |
| 2024-08-16 | 43.61 | 44.45 | 42.23 | 42.43 | 3.8M |
| 2024-08-15 | 41.55 | 45.80 | 41.27 | 44.30 | 4.9M |
| 2024-08-14 | 40.50 | 44.00 | 39.39 | 42.25 | 4.0M |
| 2024-08-13 | 39.51 | 41.50 | 39.51 | 40.56 | 3.0M |
| 2024-08-12 | 39.01 | 40.00 | 38.95 | 39.82 | 1.6M |
| 2024-08-09 | 39.90 | 40.14 | 39.25 | 39.48 | 2.0M |
| 2024-08-08 | 38.05 | 39.87 | 37.10 | 39.67 | 2.3M |
| 2024-08-07 | 37.93 | 38.46 | 37.56 | 38.34 | 1.3M |
| 2024-08-06 | 37.78 | 38.00 | 36.80 | 37.93 | 1.4M |
| 2024-08-05 | 38.88 | 39.29 | 37.12 | 37.40 | 2.3M |
| 2024-08-02 | 40.18 | 41.50 | 39.02 | 39.22 | 3.0M |
| 2024-08-01 | 40.60 | 40.66 | 39.82 | 40.18 | 2.4M |
| 2024-07-31 | 39.40 | 40.80 | 38.75 | 40.58 | 3.9M |
| 2024-07-30 | 38.99 | 41.30 | 38.31 | 40.48 | 4.5M |
| 2024-07-29 | 37.39 | 38.98 | 36.73 | 38.84 | 2.3M |
| 2024-07-26 | 38.19 | 38.30 | 37.21 | 37.49 | 1.6M |
| 2024-07-25 | 36.69 | 38.19 | 35.68 | 37.96 | 2.2M |
| 2024-07-24 | 36.15 | 39.97 | 36.10 | 37.45 | 2.3M |
| 2024-07-23 | 38.01 | 38.25 | 36.42 | 36.51 | 1.6M |
| 2024-07-22 | 37.66 | 38.52 | 37.26 | 38.11 | 1.4M |
| 2024-07-19 | 36.92 | 38.29 | 36.90 | 38.11 | 1.6M |
| 2024-07-18 | 38.58 | 38.58 | 36.21 | 37.40 | 2.3M |
| 2024-07-17 | 40.00 | 40.29 | 38.66 | 39.32 | 2.4M |
| 2024-07-16 | 38.90 | 40.79 | 38.63 | 40.78 | 4.2M |
| 2024-07-15 | 38.80 | 39.08 | 37.67 | 38.92 | 1.7M |
| 2024-07-12 | 39.51 | 39.63 | 38.66 | 39.00 | 1.9M |
| 2024-07-11 | 39.36 | 40.31 | 38.76 | 39.96 | 3.3M |
| 2024-07-10 | 39.65 | 39.75 | 38.63 | 38.95 | 3.2M |
| 2024-07-09 | 35.62 | 41.66 | 35.35 | 40.36 | 5.2M |
| 2024-07-08 | 35.87 | 36.50 | 34.97 | 35.58 | 1.4M |
| 2024-07-05 | 35.80 | 36.44 | 34.63 | 35.89 | 1.4M |
| 2024-07-04 | 37.00 | 37.60 | 35.70 | 35.90 | 1.5M |
| 2024-07-03 | 38.14 | 38.21 | 36.85 | 37.14 | 1.3M |
| 2024-07-02 | 38.47 | 39.12 | 37.82 | 38.10 | 1.8M |
| 2024-07-01 | 39.67 | 39.67 | 37.80 | 38.79 | 2.7M |
| 2024-06-28 | 37.69 | 40.69 | 37.50 | 40.09 | 4.3M |
| 2024-06-27 | 37.39 | 38.49 | 36.74 | 38.35 | 2.7M |
| 2024-06-26 | 35.52 | 37.66 | 35.10 | 37.38 | 1.5M |
| 2024-06-25 | 36.50 | 36.88 | 35.36 | 35.89 | 1.2M |
| 2024-06-24 | 37.99 | 38.13 | 36.37 | 36.47 | 1.7M |
| 2024-06-21 | 37.76 | 38.44 | 36.32 | 37.77 | 2.0M |
| 2024-06-20 | 38.67 | 38.98 | 37.40 | 37.77 | 1.8M |
| 2024-06-19 | 39.61 | 39.95 | 38.42 | 38.70 | 2.5M |
| 2024-06-18 | 39.52 | 40.36 | 39.02 | 40.02 | 3.5M |
| 2024-06-17 | 37.67 | 41.82 | 37.01 | 40.55 | 5.4M |
| 2024-06-14 | 36.16 | 41.22 | 36.02 | 38.40 | 4.8M |
| 2024-06-13 | 35.42 | 36.38 | 35.40 | 35.58 | 2.3M |
| 2024-06-12 | 34.46 | 36.50 | 34.46 | 35.26 | 2.8M |
| 2024-06-11 | 33.20 | 33.98 | 31.99 | 33.90 | 1.9M |
| 2024-06-07 | 32.90 | 33.59 | 32.30 | 33.16 | 1.9M |
| 2024-06-06 | 35.61 | 36.99 | 32.41 | 32.65 | 3.4M |
| 2024-06-05 | 36.70 | 37.20 | 35.62 | 35.95 | 2.0M |
| 2024-06-04 | 37.75 | 37.90 | 35.60 | 36.90 | 3.0M |
| 2024-06-03 | 38.86 | 40.26 | 37.01 | 37.80 | 3.9M |
| 2024-05-31 | 38.31 | 42.20 | 38.08 | 39.19 | 5.0M |
| 2024-05-30 | 39.20 | 40.00 | 38.76 | 39.66 | 3.6M |
| 2024-05-29 | 37.92 | 41.99 | 37.64 | 41.00 | 5.6M |
| 2024-05-28 | 37.70 | 39.38 | 36.50 | 39.07 | 5.3M |
| 2024-05-27 | 42.13 | 42.22 | 38.44 | 38.47 | 6.5M |
| 2024-05-24 | 43.94 | 48.06 | 43.85 | 44.01 | 9.4M |
| 2024-05-23 | 34.03 | 41.40 | 34.03 | 41.40 | 5.5M |
| 2024-05-22 | 33.63 | 34.70 | 33.29 | 34.50 | 0.9M |
| 2024-05-21 | 33.66 | 34.72 | 33.24 | 33.99 | 0.8M |
| 2024-05-20 | 33.64 | 33.87 | 33.37 | 33.56 | 0.4M |
| 2024-05-17 | 33.07 | 33.52 | 32.81 | 33.52 | 0.4M |
| 2024-05-16 | 32.57 | 33.62 | 32.57 | 32.93 | 0.4M |
| 2024-05-15 | 33.29 | 33.48 | 32.52 | 32.56 | 0.4M |
| 2024-05-14 | 32.85 | 33.71 | 32.85 | 33.28 | 0.4M |
| 2024-05-13 | 33.33 | 33.69 | 32.51 | 32.86 | 0.5M |
| 2024-05-10 | 34.88 | 34.90 | 33.65 | 33.81 | 0.5M |
| 2024-05-09 | 33.96 | 34.90 | 33.74 | 34.51 | 0.5M |
| 2024-05-08 | 34.47 | 34.60 | 33.87 | 33.97 | 0.4M |
| 2024-05-07 | 34.23 | 34.56 | 34.08 | 34.47 | 0.4M |
| 2024-05-06 | 34.38 | 34.41 | 33.66 | 34.23 | 0.6M |
| 2024-04-30 | 33.30 | 34.14 | 33.24 | 33.71 | 0.7M |
| 2024-04-29 | 32.65 | 33.69 | 32.65 | 33.61 | 1.0M |
| 2024-04-26 | 31.12 | 33.08 | 31.12 | 32.95 | 1.3M |
| 2024-04-25 | 32.70 | 33.88 | 32.69 | 33.16 | 0.6M |
| 2024-04-24 | 31.69 | 33.30 | 31.36 | 33.25 | 0.6M |
| 2024-04-23 | 31.10 | 32.15 | 31.10 | 31.67 | 0.7M |
| 2024-04-22 | 32.00 | 32.39 | 29.90 | 31.06 | 0.5M |
| 2024-04-19 | 31.35 | 31.59 | 30.40 | 30.92 | 0.6M |
| 2024-04-18 | 31.43 | 31.94 | 30.89 | 31.34 | 0.7M |
| 2024-04-17 | 29.40 | 31.55 | 29.40 | 31.43 | 1.0M |
| 2024-04-16 | 31.00 | 32.37 | 28.60 | 28.72 | 1.5M |
| 2024-04-15 | 34.43 | 35.87 | 32.00 | 32.70 | 1.4M |
| 2024-04-12 | 34.08 | 34.78 | 33.67 | 33.80 | 0.5M |
| 2024-04-11 | 34.58 | 34.99 | 33.53 | 34.01 | 0.7M |
| 2024-04-10 | 34.34 | 35.18 | 33.44 | 34.92 | 0.9M |
| 2024-04-09 | 34.32 | 34.88 | 33.83 | 34.65 | 0.5M |
| 2024-04-08 | 36.20 | 36.22 | 34.30 | 34.32 | 0.7M |
| 2024-04-03 | 36.97 | 37.20 | 35.45 | 36.22 | 0.6M |
| 2024-04-02 | 37.43 | 37.47 | 36.56 | 36.96 | 0.6M |
| 2024-04-01 | 35.92 | 37.68 | 35.92 | 37.45 | 1.0M |
| 2024-03-29 | 35.40 | 36.38 | 35.36 | 35.96 | 0.7M |
| 2024-03-28 | 33.90 | 35.99 | 33.90 | 35.55 | 0.8M |
| 2024-03-27 | 35.66 | 35.98 | 34.10 | 34.11 | 0.8M |
| 2024-03-26 | 35.86 | 36.50 | 34.80 | 35.65 | 1.1M |
| 2024-03-25 | 37.41 | 37.85 | 35.80 | 35.86 | 1.1M |
| 2024-03-22 | 38.11 | 38.78 | 37.37 | 37.81 | 1.1M |
| 2024-03-21 | 38.90 | 39.03 | 38.10 | 38.30 | 1.0M |
| 2024-03-20 | 38.43 | 39.10 | 38.21 | 39.03 | 1.3M |
| 2024-03-19 | 38.25 | 39.49 | 38.25 | 38.64 | 1.8M |
| 2024-03-18 | 37.45 | 38.11 | 37.08 | 38.11 | 1.5M |
| 2024-03-15 | 35.81 | 37.45 | 35.62 | 37.40 | 1.8M |
| 2024-03-14 | 36.05 | 36.56 | 35.29 | 35.89 | 0.9M |
| 2024-03-13 | 36.27 | 36.96 | 36.13 | 36.44 | 1.2M |
| 2024-03-12 | 36.46 | 36.70 | 35.55 | 36.44 | 1.5M |
| 2024-03-11 | 35.33 | 37.69 | 34.53 | 36.75 | 2.1M |
| 2024-03-08 | 34.98 | 35.77 | 34.50 | 35.69 | 1.1M |
| 2024-03-07 | 36.11 | 36.80 | 34.76 | 35.09 | 1.7M |
| 2024-03-06 | 35.71 | 36.50 | 34.82 | 36.50 | 2.1M |
| 2024-03-05 | 37.01 | 38.19 | 35.58 | 35.66 | 3.5M |
| 2024-03-04 | 35.79 | 37.20 | 35.26 | 37.11 | 3.3M |
| 2024-03-01 | 33.82 | 35.44 | 33.62 | 35.32 | 1.9M |
| 2024-02-29 | 32.02 | 33.46 | 32.02 | 33.39 | 1.2M |
| 2024-02-28 | 35.51 | 35.80 | 31.77 | 32.00 | 1.8M |
| 2024-02-27 | 34.36 | 35.53 | 34.05 | 35.51 | 1.4M |
| 2024-02-26 | 34.74 | 35.17 | 33.14 | 34.35 | 1.6M |
| 2024-02-23 | 32.05 | 34.26 | 32.05 | 34.00 | 1.3M |
| 2024-02-22 | 31.03 | 32.04 | 30.74 | 31.99 | 0.8M |
| 2024-02-21 | 30.02 | 32.22 | 30.01 | 31.15 | 0.9M |
| 2024-02-20 | 29.63 | 30.61 | 29.10 | 30.50 | 0.8M |
| 2024-02-19 | 28.38 | 30.60 | 28.38 | 29.63 | 1.0M |
| 2024-02-08 | 24.88 | 28.27 | 24.58 | 28.05 | 1.3M |
| 2024-02-07 | 26.40 | 26.47 | 24.30 | 25.01 | 1.0M |
| 2024-02-06 | 24.70 | 26.63 | 23.29 | 26.25 | 1.1M |
| 2024-02-05 | 28.24 | 28.89 | 24.17 | 25.08 | 1.2M |
| 2024-02-02 | 30.74 | 31.35 | 27.77 | 28.94 | 1.0M |
| 2024-02-01 | 31.25 | 31.65 | 30.18 | 30.74 | 0.9M |
| 2024-01-31 | 35.37 | 35.37 | 31.50 | 31.65 | 0.9M |
| 2024-01-30 | 34.88 | 35.31 | 33.78 | 33.85 | 0.5M |
| 2024-01-29 | 36.23 | 36.94 | 34.96 | 35.08 | 0.5M |
| 2024-01-26 | 38.00 | 38.18 | 36.09 | 36.22 | 0.8M |
| 2024-01-25 | 36.01 | 38.08 | 35.43 | 38.00 | 0.8M |
| 2024-01-24 | 36.04 | 36.50 | 34.34 | 35.79 | 0.7M |
| 2024-01-23 | 36.01 | 36.48 | 35.31 | 36.16 | 0.6M |
| 2024-01-22 | 38.64 | 39.13 | 35.66 | 36.01 | 0.8M |
| 2024-01-19 | 39.80 | 39.87 | 38.59 | 38.69 | 0.4M |
| 2024-01-18 | 40.28 | 41.13 | 38.60 | 39.57 | 0.8M |
| 2024-01-17 | 42.15 | 42.16 | 40.40 | 40.40 | 0.4M |
| 2024-01-16 | 42.03 | 42.43 | 41.31 | 41.99 | 0.4M |
| 2024-01-15 | 42.88 | 43.15 | 41.47 | 42.05 | 0.3M |
| 2024-01-12 | 42.92 | 43.20 | 42.30 | 42.35 | 0.3M |
| 2024-01-11 | 41.78 | 43.14 | 41.78 | 42.91 | 0.4M |
| 2024-01-10 | 42.75 | 42.75 | 41.55 | 41.70 | 0.4M |
| 2024-01-09 | 43.20 | 43.76 | 42.33 | 42.74 | 0.4M |
| 2024-01-08 | 44.05 | 44.45 | 42.82 | 42.84 | 0.4M |
| 2024-01-05 | 44.73 | 45.57 | 43.94 | 44.08 | 0.4M |
| 2024-01-04 | 45.32 | 45.35 | 44.77 | 44.99 | 0.4M |
| 2024-01-03 | 45.73 | 46.22 | 45.07 | 45.28 | 0.5M |
| 2024-01-02 | 46.22 | 46.40 | 45.72 | 45.99 | 0.4M |