41.01
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.70 | 23.84 | 23.20 | 23.54 | 2.6M |
| 2024-12-30 | 24.18 | 24.18 | 23.41 | 23.64 | 3.0M |
| 2024-12-27 | 24.87 | 24.93 | 23.93 | 24.18 | 3.0M |
| 2024-12-26 | 24.47 | 24.98 | 24.45 | 24.78 | 1.4M |
| 2024-12-25 | 24.20 | 24.44 | 24.11 | 24.44 | 1.4M |
| 2024-12-24 | 24.03 | 24.42 | 23.97 | 24.30 | 1.6M |
| 2024-12-23 | 24.58 | 24.75 | 23.92 | 24.01 | 2.1M |
| 2024-12-20 | 24.88 | 25.14 | 24.51 | 24.54 | 2.0M |
| 2024-12-19 | 25.50 | 25.50 | 24.51 | 24.86 | 2.4M |
| 2024-12-18 | 26.17 | 26.17 | 25.15 | 25.27 | 2.2M |
| 2024-12-17 | 25.79 | 26.33 | 25.77 | 25.82 | 1.9M |
| 2024-12-16 | 27.68 | 27.88 | 25.75 | 25.93 | 4.5M |
| 2024-12-13 | 27.76 | 28.87 | 27.42 | 27.62 | 11.1M |
| 2024-12-12 | 28.39 | 28.51 | 27.81 | 27.83 | 3.8M |
| 2024-12-11 | 28.11 | 28.45 | 27.73 | 28.15 | 3.4M |
| 2024-12-10 | 28.67 | 29.06 | 28.00 | 28.14 | 3.0M |
| 2024-12-09 | 28.18 | 28.45 | 27.70 | 27.90 | 2.4M |
| 2024-12-06 | 28.79 | 29.13 | 28.17 | 28.75 | 2.1M |
| 2024-12-05 | 28.39 | 29.80 | 28.30 | 28.90 | 3.1M |
| 2024-12-04 | 29.14 | 29.75 | 28.30 | 28.44 | 2.1M |
| 2024-12-03 | 28.85 | 29.80 | 28.80 | 29.13 | 3.8M |
| 2024-12-02 | 27.90 | 29.38 | 27.63 | 28.96 | 6.7M |
| 2024-11-29 | 26.22 | 27.82 | 26.19 | 27.09 | 2.8M |
| 2024-11-28 | 26.44 | 26.98 | 26.18 | 26.49 | 1.8M |
| 2024-11-27 | 25.63 | 26.82 | 25.44 | 26.45 | 2.0M |
| 2024-11-26 | 27.05 | 27.10 | 25.70 | 25.89 | 2.2M |
| 2024-11-25 | 25.77 | 27.52 | 25.46 | 26.95 | 3.8M |
| 2024-11-22 | 26.40 | 26.76 | 25.30 | 25.30 | 1.6M |
| 2024-11-21 | 26.79 | 26.86 | 26.30 | 26.49 | 1.5M |
| 2024-11-20 | 26.60 | 26.95 | 26.26 | 26.75 | 1.7M |
| 2024-11-19 | 25.90 | 26.74 | 25.46 | 26.64 | 2.2M |
| 2024-11-18 | 25.98 | 25.98 | 25.00 | 25.31 | 1.8M |
| 2024-11-15 | 26.58 | 26.58 | 25.60 | 25.66 | 2.7M |
| 2024-11-14 | 27.79 | 27.99 | 26.46 | 26.59 | 2.6M |
| 2024-11-13 | 27.03 | 28.15 | 26.86 | 27.84 | 2.5M |
| 2024-11-12 | 28.60 | 28.82 | 27.16 | 27.45 | 3.5M |
| 2024-11-11 | 26.14 | 28.27 | 26.05 | 28.00 | 5.0M |
| 2024-11-08 | 26.17 | 26.79 | 26.05 | 26.15 | 3.0M |
| 2024-11-07 | 25.80 | 26.20 | 25.58 | 26.20 | 2.4M |
| 2024-11-06 | 25.90 | 26.70 | 25.58 | 25.87 | 3.7M |
| 2024-11-05 | 25.46 | 25.87 | 24.91 | 25.74 | 2.9M |
| 2024-11-04 | 24.29 | 25.44 | 24.28 | 25.34 | 3.2M |
| 2024-11-01 | 24.69 | 24.98 | 23.95 | 24.09 | 2.7M |
| 2024-10-31 | 25.39 | 25.39 | 24.71 | 25.01 | 3.2M |
| 2024-10-30 | 25.00 | 25.54 | 24.71 | 25.20 | 3.3M |
| 2024-10-29 | 25.99 | 25.99 | 24.88 | 25.00 | 4.4M |
| 2024-10-28 | 26.08 | 26.28 | 25.71 | 25.85 | 3.1M |
| 2024-10-25 | 26.17 | 26.48 | 25.81 | 26.00 | 2.8M |
| 2024-10-24 | 26.38 | 26.38 | 25.60 | 25.80 | 2.5M |
| 2024-10-23 | 26.05 | 26.60 | 25.74 | 26.31 | 3.7M |
| 2024-10-22 | 26.59 | 26.60 | 25.28 | 26.07 | 7.3M |
| 2024-10-21 | 28.02 | 28.80 | 27.00 | 27.17 | 11.7M |
| 2024-10-18 | 24.51 | 26.46 | 24.32 | 25.90 | 5.0M |
| 2024-10-17 | 25.12 | 25.45 | 24.91 | 25.02 | 2.6M |
| 2024-10-16 | 25.28 | 25.53 | 24.80 | 24.86 | 3.0M |
| 2024-10-15 | 26.15 | 26.66 | 25.53 | 25.66 | 3.0M |
| 2024-10-14 | 25.00 | 26.20 | 24.28 | 26.17 | 7.0M |
| 2024-10-11 | 25.53 | 29.29 | 23.93 | 26.80 | 9.8M |
| 2024-10-10 | 25.31 | 26.19 | 24.16 | 25.63 | 5.3M |
| 2024-10-09 | 27.00 | 27.98 | 25.00 | 25.00 | 5.9M |
| 2024-10-08 | 30.45 | 30.50 | 25.70 | 28.83 | 9.1M |
| 2024-09-30 | 23.89 | 25.55 | 22.30 | 25.55 | 9.3M |
| 2024-09-27 | 21.00 | 21.85 | 20.78 | 21.83 | 3.7M |
| 2024-09-26 | 19.70 | 20.79 | 19.50 | 20.68 | 7.8M |
| 2024-09-25 | 19.27 | 21.00 | 19.27 | 19.75 | 6.1M |
| 2024-09-24 | 17.71 | 18.57 | 17.68 | 18.57 | 2.1M |
| 2024-09-23 | 18.20 | 18.21 | 17.71 | 17.78 | 1.5M |
| 2024-09-20 | 18.24 | 18.40 | 18.00 | 18.29 | 1.5M |
| 2024-09-19 | 18.19 | 18.35 | 17.80 | 18.15 | 1.5M |
| 2024-09-18 | 18.15 | 18.25 | 17.69 | 18.00 | 1.1M |
| 2024-09-13 | 18.86 | 18.86 | 18.13 | 18.16 | 1.0M |
| 2024-09-12 | 18.97 | 19.18 | 18.77 | 18.77 | 1.1M |
| 2024-09-11 | 18.85 | 19.27 | 18.47 | 19.00 | 1.3M |
| 2024-09-10 | 18.87 | 19.00 | 18.36 | 18.74 | 1.7M |
| 2024-09-09 | 19.00 | 19.18 | 18.80 | 18.85 | 0.9M |
| 2024-09-06 | 19.49 | 19.75 | 19.10 | 19.12 | 1.6M |
| 2024-09-05 | 19.35 | 19.99 | 19.35 | 19.53 | 2.4M |
| 2024-09-04 | 18.84 | 19.66 | 18.82 | 19.34 | 3.3M |
| 2024-09-03 | 18.46 | 18.92 | 18.46 | 18.84 | 1.1M |
| 2024-09-02 | 18.91 | 18.96 | 18.58 | 18.60 | 1.4M |
| 2024-08-30 | 18.60 | 19.20 | 18.40 | 18.92 | 2.5M |
| 2024-08-29 | 18.11 | 18.52 | 17.98 | 18.45 | 1.6M |
| 2024-08-28 | 18.18 | 18.46 | 18.06 | 18.08 | 1.2M |
| 2024-08-27 | 18.27 | 18.49 | 18.00 | 18.36 | 1.6M |
| 2024-08-26 | 18.70 | 18.75 | 18.18 | 18.31 | 2.4M |
| 2024-08-23 | 18.70 | 19.05 | 18.50 | 18.97 | 1.2M |
| 2024-08-22 | 19.00 | 19.16 | 18.72 | 18.77 | 1.1M |
| 2024-08-21 | 19.06 | 19.09 | 18.76 | 18.92 | 0.9M |
| 2024-08-20 | 19.61 | 19.66 | 19.05 | 19.06 | 1.2M |
| 2024-08-19 | 19.70 | 19.91 | 19.49 | 19.59 | 1.1M |
| 2024-08-16 | 19.93 | 20.02 | 19.60 | 19.63 | 1.2M |
| 2024-08-15 | 20.21 | 20.30 | 19.86 | 19.92 | 1.9M |
| 2024-08-14 | 20.29 | 20.29 | 19.91 | 20.21 | 1.1M |
| 2024-08-13 | 20.35 | 20.39 | 19.96 | 20.29 | 1.0M |
| 2024-08-12 | 20.45 | 20.53 | 20.23 | 20.33 | 1.1M |
| 2024-08-09 | 20.77 | 20.94 | 20.45 | 20.45 | 0.9M |
| 2024-08-08 | 20.86 | 20.86 | 20.36 | 20.68 | 1.8M |
| 2024-08-07 | 21.06 | 21.15 | 20.60 | 20.88 | 2.3M |
| 2024-08-06 | 21.68 | 21.90 | 20.75 | 21.08 | 2.9M |
| 2024-08-05 | 22.06 | 22.54 | 21.38 | 21.38 | 2.0M |
| 2024-08-02 | 22.94 | 23.10 | 22.01 | 22.34 | 2.8M |
| 2024-08-01 | 23.84 | 24.52 | 23.41 | 23.61 | 1.5M |
| 2024-07-31 | 22.80 | 23.84 | 22.53 | 23.84 | 1.8M |
| 2024-07-30 | 22.59 | 23.00 | 22.51 | 22.80 | 0.9M |
| 2024-07-29 | 23.19 | 23.38 | 22.55 | 22.65 | 1.4M |
| 2024-07-26 | 22.72 | 24.43 | 22.72 | 23.41 | 2.0M |
| 2024-07-25 | 23.00 | 23.70 | 22.70 | 22.81 | 1.0M |
| 2024-07-24 | 24.02 | 24.24 | 23.09 | 23.13 | 0.7M |
| 2024-07-23 | 25.20 | 25.23 | 24.23 | 24.24 | 0.5M |
| 2024-07-22 | 25.19 | 25.36 | 24.88 | 25.03 | 0.5M |
| 2024-07-19 | 24.98 | 25.66 | 24.82 | 25.19 | 0.6M |
| 2024-07-18 | 24.94 | 25.20 | 24.32 | 25.08 | 0.4M |
| 2024-07-17 | 25.44 | 25.51 | 24.82 | 24.93 | 0.5M |
| 2024-07-16 | 25.58 | 25.83 | 25.00 | 25.40 | 0.5M |
| 2024-07-15 | 26.05 | 26.33 | 25.50 | 25.58 | 0.5M |
| 2024-07-12 | 26.20 | 26.70 | 26.00 | 26.15 | 0.4M |
| 2024-07-11 | 25.90 | 26.46 | 25.85 | 26.30 | 0.7M |
| 2024-07-10 | 25.33 | 26.20 | 25.33 | 25.52 | 0.6M |
| 2024-07-09 | 24.69 | 25.49 | 24.01 | 25.33 | 0.8M |
| 2024-07-08 | 25.27 | 25.30 | 24.45 | 24.61 | 0.5M |
| 2024-07-05 | 24.93 | 25.49 | 24.68 | 25.17 | 0.5M |
| 2024-07-04 | 25.51 | 25.86 | 24.75 | 25.03 | 0.6M |
| 2024-07-03 | 25.68 | 25.98 | 25.51 | 25.51 | 0.3M |
| 2024-07-02 | 25.98 | 26.09 | 25.71 | 25.72 | 0.4M |
| 2024-07-01 | 26.57 | 26.77 | 25.65 | 25.98 | 0.8M |
| 2024-06-28 | 26.41 | 27.13 | 26.39 | 26.57 | 0.5M |
| 2024-06-27 | 27.09 | 27.12 | 26.41 | 26.47 | 0.5M |
| 2024-06-26 | 25.85 | 27.17 | 25.85 | 27.09 | 0.8M |
| 2024-06-25 | 26.26 | 26.68 | 25.83 | 26.08 | 0.6M |
| 2024-06-24 | 27.68 | 27.72 | 26.30 | 26.32 | 0.8M |
| 2024-06-21 | 28.44 | 28.45 | 27.66 | 27.79 | 0.7M |
| 2024-06-20 | 27.80 | 28.82 | 27.44 | 28.55 | 1.1M |
| 2024-06-19 | 28.50 | 28.58 | 27.69 | 27.90 | 0.9M |
| 2024-06-18 | 28.36 | 28.68 | 28.15 | 28.60 | 0.8M |
| 2024-06-17 | 28.60 | 28.63 | 28.16 | 28.25 | 0.9M |
| 2024-06-14 | 28.96 | 29.18 | 28.36 | 28.91 | 1.2M |
| 2024-06-13 | 28.29 | 29.96 | 28.28 | 29.35 | 1.0M |
| 2024-06-12 | 28.11 | 28.88 | 27.90 | 28.40 | 0.6M |
| 2024-06-11 | 27.66 | 28.19 | 26.79 | 28.12 | 0.6M |
| 2024-06-07 | 27.55 | 28.60 | 27.55 | 27.88 | 0.4M |
| 2024-06-06 | 28.37 | 28.59 | 27.30 | 27.64 | 0.9M |
| 2024-06-05 | 28.95 | 29.00 | 28.37 | 28.37 | 0.5M |
| 2024-06-04 | 29.08 | 29.21 | 28.29 | 28.86 | 0.8M |
| 2024-06-03 | 29.56 | 29.75 | 28.90 | 29.11 | 1.0M |
| 2024-05-31 | 29.47 | 30.37 | 29.10 | 30.05 | 0.9M |
| 2024-05-30 | 29.25 | 29.75 | 28.68 | 29.58 | 1.0M |
| 2024-05-29 | 28.24 | 29.35 | 28.24 | 28.97 | 0.9M |
| 2024-05-28 | 28.97 | 28.98 | 28.17 | 28.42 | 0.9M |
| 2024-05-27 | 28.89 | 29.13 | 28.33 | 28.83 | 0.9M |
| 2024-05-24 | 29.48 | 29.70 | 28.79 | 28.84 | 1.0M |
| 2024-05-23 | 30.19 | 30.36 | 29.58 | 29.62 | 0.9M |
| 2024-05-22 | 30.01 | 30.30 | 29.66 | 30.19 | 0.9M |
| 2024-05-21 | 29.95 | 30.20 | 29.48 | 30.02 | 1.1M |
| 2024-05-20 | 30.72 | 30.95 | 29.38 | 29.95 | 2.0M |
| 2024-05-17 | 30.50 | 31.64 | 29.93 | 31.02 | 1.5M |
| 2024-05-16 | 30.71 | 30.90 | 30.18 | 30.44 | 1.0M |
| 2024-05-15 | 31.48 | 31.95 | 30.35 | 30.72 | 1.3M |
| 2024-05-14 | 31.87 | 31.94 | 31.36 | 31.56 | 0.6M |
| 2024-05-13 | 32.85 | 32.91 | 31.56 | 31.68 | 1.0M |
| 2024-05-10 | 33.86 | 33.96 | 33.01 | 33.05 | 0.5M |
| 2024-05-09 | 33.20 | 34.20 | 33.17 | 33.56 | 0.7M |
| 2024-05-08 | 34.30 | 34.60 | 33.00 | 33.07 | 1.1M |
| 2024-05-07 | 35.15 | 35.25 | 34.16 | 34.51 | 1.0M |
| 2024-05-06 | 35.00 | 36.03 | 34.11 | 34.60 | 1.9M |
| 2024-04-30 | 35.07 | 35.61 | 34.23 | 34.49 | 1.1M |
| 2024-04-29 | 33.92 | 36.12 | 33.90 | 35.52 | 1.5M |
| 2024-04-26 | 33.80 | 34.29 | 32.80 | 33.98 | 1.4M |
| 2024-04-25 | 32.67 | 33.56 | 32.59 | 32.95 | 0.8M |
| 2024-04-24 | 32.96 | 33.30 | 32.60 | 32.80 | 0.8M |
| 2024-04-23 | 31.56 | 33.33 | 31.56 | 32.96 | 1.0M |
| 2024-04-22 | 30.80 | 31.79 | 30.11 | 31.50 | 0.8M |
| 2024-04-19 | 31.75 | 31.89 | 30.70 | 30.96 | 0.7M |
| 2024-04-18 | 31.60 | 32.76 | 30.71 | 31.95 | 1.4M |
| 2024-04-17 | 30.81 | 32.20 | 30.75 | 31.65 | 1.3M |
| 2024-04-16 | 32.49 | 32.49 | 30.69 | 30.81 | 1.0M |
| 2024-04-15 | 33.50 | 34.16 | 32.05 | 32.82 | 0.8M |
| 2024-04-12 | 33.68 | 34.36 | 33.68 | 33.89 | 0.5M |
| 2024-04-11 | 33.99 | 34.30 | 33.30 | 33.35 | 0.7M |
| 2024-04-10 | 35.68 | 35.70 | 33.71 | 33.99 | 0.5M |
| 2024-04-09 | 34.79 | 35.49 | 34.48 | 35.28 | 0.4M |
| 2024-04-08 | 35.14 | 35.34 | 34.26 | 34.66 | 0.5M |
| 2024-04-03 | 35.12 | 35.48 | 34.41 | 34.94 | 0.8M |
| 2024-04-02 | 35.80 | 35.80 | 35.06 | 35.50 | 0.6M |
| 2024-04-01 | 35.50 | 36.48 | 35.40 | 35.80 | 1.0M |
| 2024-03-29 | 35.47 | 35.95 | 34.90 | 35.47 | 0.7M |
| 2024-03-28 | 35.00 | 35.84 | 34.81 | 35.16 | 1.3M |
| 2024-03-27 | 37.06 | 37.35 | 35.08 | 35.14 | 1.1M |
| 2024-03-26 | 36.87 | 37.80 | 36.51 | 36.94 | 0.8M |
| 2024-03-25 | 38.01 | 38.05 | 36.72 | 37.30 | 1.3M |
| 2024-03-22 | 38.94 | 38.94 | 36.80 | 38.12 | 1.7M |
| 2024-03-21 | 39.00 | 39.26 | 38.40 | 39.00 | 0.9M |
| 2024-03-20 | 37.78 | 39.19 | 37.78 | 39.10 | 1.3M |
| 2024-03-19 | 38.34 | 38.73 | 37.50 | 37.95 | 0.9M |
| 2024-03-18 | 37.41 | 38.47 | 37.08 | 38.30 | 1.1M |
| 2024-03-15 | 36.37 | 37.40 | 36.20 | 37.26 | 0.8M |
| 2024-03-14 | 36.51 | 38.12 | 36.11 | 36.65 | 1.2M |
| 2024-03-13 | 36.54 | 37.80 | 36.53 | 36.73 | 1.5M |
| 2024-03-12 | 34.82 | 37.35 | 34.82 | 36.52 | 1.8M |
| 2024-03-11 | 34.37 | 35.30 | 34.07 | 34.93 | 1.5M |
| 2024-03-08 | 35.00 | 35.50 | 34.20 | 34.24 | 1.9M |
| 2024-03-07 | 35.18 | 36.46 | 34.65 | 34.85 | 1.4M |
| 2024-03-06 | 35.55 | 36.47 | 35.31 | 35.54 | 1.0M |
| 2024-03-05 | 35.53 | 37.00 | 35.50 | 36.16 | 1.2M |
| 2024-03-04 | 35.71 | 37.07 | 35.24 | 36.55 | 2.4M |
| 2024-03-01 | 34.70 | 36.45 | 34.14 | 36.10 | 2.6M |
| 2024-02-29 | 32.32 | 34.34 | 32.01 | 34.28 | 1.5M |
| 2024-02-28 | 34.85 | 35.60 | 32.81 | 32.81 | 2.9M |
| 2024-02-27 | 34.75 | 35.69 | 34.40 | 35.12 | 2.5M |
| 2024-02-26 | 33.80 | 34.62 | 33.03 | 33.45 | 2.2M |
| 2024-02-23 | 31.77 | 33.66 | 31.75 | 33.40 | 3.7M |
| 2024-02-22 | 30.60 | 31.77 | 30.44 | 31.20 | 1.4M |
| 2024-02-21 | 29.55 | 31.95 | 29.51 | 30.97 | 2.4M |
| 2024-02-20 | 30.01 | 30.20 | 28.97 | 30.10 | 1.6M |
| 2024-02-19 | 30.13 | 30.70 | 29.58 | 30.05 | 2.1M |
| 2024-02-08 | 27.75 | 31.16 | 26.07 | 30.22 | 3.6M |
| 2024-02-07 | 26.88 | 29.67 | 26.82 | 27.47 | 3.2M |
| 2024-02-06 | 25.05 | 27.98 | 23.70 | 27.17 | 2.8M |
| 2024-02-05 | 27.02 | 27.30 | 25.00 | 25.05 | 3.0M |
| 2024-02-02 | 29.50 | 30.04 | 26.66 | 27.78 | 2.5M |
| 2024-02-01 | 29.40 | 30.50 | 28.79 | 29.50 | 1.7M |
| 2024-01-31 | 31.15 | 31.50 | 29.47 | 29.50 | 1.5M |
| 2024-01-30 | 31.65 | 32.12 | 31.00 | 31.19 | 1.5M |
| 2024-01-29 | 33.39 | 33.78 | 31.88 | 32.13 | 2.2M |
| 2024-01-26 | 35.00 | 35.19 | 32.55 | 32.68 | 4.7M |
| 2024-01-25 | 36.00 | 36.03 | 34.69 | 35.49 | 3.1M |
| 2024-01-24 | 36.05 | 37.32 | 34.90 | 36.00 | 2.4M |
| 2024-01-23 | 37.11 | 37.98 | 35.32 | 36.15 | 2.9M |
| 2024-01-22 | 39.73 | 40.42 | 36.84 | 37.60 | 3.1M |
| 2024-01-19 | 38.96 | 41.00 | 38.46 | 40.02 | 4.0M |
| 2024-01-18 | 36.51 | 37.37 | 36.00 | 36.65 | 0.9M |
| 2024-01-17 | 37.80 | 37.80 | 36.74 | 36.78 | 0.7M |
| 2024-01-16 | 36.61 | 38.07 | 36.58 | 37.99 | 0.9M |
| 2024-01-15 | 36.45 | 37.01 | 35.72 | 37.01 | 0.5M |
| 2024-01-12 | 37.54 | 38.03 | 36.67 | 36.68 | 0.8M |
| 2024-01-11 | 36.35 | 38.15 | 36.33 | 37.72 | 1.1M |
| 2024-01-10 | 36.21 | 37.10 | 35.16 | 36.41 | 0.7M |
| 2024-01-09 | 35.52 | 36.65 | 35.52 | 35.73 | 0.6M |
| 2024-01-08 | 36.00 | 36.54 | 35.51 | 35.52 | 0.5M |
| 2024-01-05 | 36.45 | 36.97 | 36.06 | 36.20 | 0.8M |
| 2024-01-04 | 36.42 | 36.80 | 36.01 | 36.34 | 0.4M |
| 2024-01-03 | 37.37 | 37.41 | 36.29 | 36.49 | 0.9M |
| 2024-01-02 | 39.32 | 39.50 | 37.36 | 37.48 | 1.1M |