42.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 35.53 | 35.65 | 34.32 | 35.00 | 3.1M |
| 2024-12-30 | 35.87 | 35.98 | 35.31 | 35.45 | 1.6M |
| 2024-12-27 | 35.50 | 36.28 | 35.35 | 35.92 | 1.9M |
| 2024-12-26 | 35.55 | 35.95 | 35.27 | 35.62 | 1.6M |
| 2024-12-25 | 36.80 | 36.85 | 35.15 | 35.25 | 3.1M |
| 2024-12-24 | 36.06 | 36.82 | 36.04 | 36.60 | 1.9M |
| 2024-12-23 | 37.24 | 37.34 | 36.06 | 36.08 | 2.7M |
| 2024-12-20 | 36.65 | 37.42 | 36.56 | 37.25 | 2.6M |
| 2024-12-19 | 36.65 | 37.00 | 36.20 | 36.59 | 3.1M |
| 2024-12-18 | 37.10 | 37.49 | 36.89 | 37.05 | 2.5M |
| 2024-12-17 | 37.10 | 37.91 | 36.87 | 37.04 | 3.7M |
| 2024-12-16 | 38.15 | 38.33 | 36.91 | 37.28 | 4.3M |
| 2024-12-13 | 39.73 | 39.73 | 38.15 | 38.15 | 5.8M |
| 2024-12-12 | 40.35 | 40.44 | 39.21 | 39.73 | 4.6M |
| 2024-12-11 | 40.35 | 40.87 | 40.03 | 40.32 | 3.6M |
| 2024-12-10 | 42.84 | 42.84 | 40.46 | 40.46 | 6.0M |
| 2024-12-09 | 41.13 | 41.96 | 40.65 | 41.27 | 5.0M |
| 2024-12-06 | 40.96 | 41.50 | 40.18 | 41.15 | 5.9M |
| 2024-12-05 | 39.65 | 41.13 | 39.24 | 40.90 | 6.2M |
| 2024-12-04 | 40.11 | 40.77 | 39.22 | 39.57 | 5.8M |
| 2024-12-03 | 41.70 | 42.15 | 40.23 | 40.66 | 6.9M |
| 2024-12-02 | 41.56 | 42.16 | 40.81 | 41.72 | 8.4M |
| 2024-11-29 | 39.52 | 43.58 | 38.92 | 42.19 | 12.9M |
| 2024-11-28 | 41.32 | 42.08 | 39.89 | 40.02 | 8.6M |
| 2024-11-27 | 40.00 | 42.04 | 39.88 | 41.73 | 12.5M |
| 2024-11-26 | 45.06 | 45.06 | 41.80 | 41.80 | 21.5M |
| 2024-11-25 | 44.67 | 46.44 | 43.71 | 46.44 | 31.1M |
| 2024-11-22 | 40.00 | 42.22 | 40.00 | 42.22 | 5.5M |
| 2024-11-21 | 36.50 | 38.79 | 36.32 | 38.38 | 10.8M |
| 2024-11-20 | 36.21 | 36.65 | 35.72 | 36.43 | 5.2M |
| 2024-11-19 | 34.99 | 36.22 | 34.25 | 36.09 | 6.7M |
| 2024-11-18 | 35.66 | 37.37 | 34.35 | 34.75 | 8.5M |
| 2024-11-15 | 35.50 | 35.88 | 34.90 | 34.90 | 4.4M |
| 2024-11-14 | 37.00 | 37.80 | 35.63 | 35.72 | 6.0M |
| 2024-11-13 | 36.77 | 37.87 | 36.03 | 37.04 | 5.6M |
| 2024-11-12 | 38.10 | 38.90 | 36.89 | 37.30 | 7.3M |
| 2024-11-11 | 36.00 | 37.99 | 35.85 | 37.55 | 7.1M |
| 2024-11-08 | 36.03 | 36.85 | 35.74 | 35.92 | 5.8M |
| 2024-11-07 | 34.76 | 36.00 | 34.69 | 35.89 | 4.8M |
| 2024-11-06 | 35.26 | 36.48 | 34.90 | 35.03 | 6.7M |
| 2024-11-05 | 33.77 | 35.50 | 33.60 | 35.21 | 6.8M |
| 2024-11-04 | 32.76 | 34.02 | 32.65 | 33.77 | 3.9M |
| 2024-11-01 | 33.46 | 34.21 | 32.45 | 32.81 | 4.2M |
| 2024-10-31 | 32.82 | 34.25 | 32.75 | 33.90 | 5.7M |
| 2024-10-30 | 32.89 | 33.33 | 32.49 | 32.80 | 3.8M |
| 2024-10-29 | 34.71 | 35.39 | 33.10 | 33.33 | 7.3M |
| 2024-10-28 | 35.80 | 35.86 | 34.54 | 35.14 | 6.2M |
| 2024-10-25 | 32.90 | 35.88 | 32.90 | 35.39 | 8.6M |
| 2024-10-24 | 33.75 | 33.75 | 32.63 | 32.80 | 3.7M |
| 2024-10-23 | 33.19 | 33.95 | 32.78 | 33.73 | 4.9M |
| 2024-10-22 | 32.77 | 33.16 | 32.22 | 33.10 | 4.0M |
| 2024-10-21 | 32.50 | 33.33 | 32.42 | 32.60 | 4.7M |
| 2024-10-18 | 31.01 | 33.09 | 30.86 | 32.31 | 5.1M |
| 2024-10-17 | 31.81 | 32.00 | 31.00 | 31.01 | 2.7M |
| 2024-10-16 | 31.08 | 31.91 | 31.06 | 31.36 | 2.7M |
| 2024-10-15 | 32.68 | 32.68 | 31.61 | 31.61 | 3.6M |
| 2024-10-14 | 32.38 | 32.77 | 31.43 | 32.65 | 4.1M |
| 2024-10-11 | 34.54 | 34.54 | 31.80 | 32.38 | 6.2M |
| 2024-10-10 | 34.50 | 35.93 | 34.14 | 34.43 | 6.4M |
| 2024-10-09 | 39.70 | 39.72 | 35.73 | 35.73 | 11.0M |
| 2024-10-08 | 39.75 | 39.75 | 38.01 | 39.70 | 11.0M |
| 2024-09-30 | 34.71 | 36.14 | 34.40 | 36.14 | 7.1M |
| 2024-09-27 | 30.74 | 33.00 | 30.70 | 32.85 | 3.9M |
| 2024-09-26 | 28.69 | 30.27 | 28.50 | 30.22 | 3.7M |
| 2024-09-25 | 28.30 | 29.44 | 28.30 | 28.84 | 3.7M |
| 2024-09-24 | 26.63 | 28.18 | 26.63 | 28.16 | 3.8M |
| 2024-09-23 | 26.16 | 26.79 | 26.00 | 26.43 | 1.6M |
| 2024-09-20 | 26.80 | 26.99 | 26.07 | 26.22 | 1.6M |
| 2024-09-19 | 26.36 | 27.29 | 26.12 | 26.85 | 1.8M |
| 2024-09-18 | 26.72 | 26.87 | 25.89 | 26.11 | 1.5M |
| 2024-09-13 | 27.66 | 27.90 | 26.71 | 26.72 | 2.3M |
| 2024-09-12 | 27.84 | 28.33 | 27.59 | 27.60 | 2.1M |
| 2024-09-11 | 27.26 | 28.15 | 27.03 | 27.90 | 3.4M |
| 2024-09-10 | 27.49 | 27.54 | 26.63 | 27.10 | 2.0M |
| 2024-09-09 | 27.27 | 27.83 | 27.14 | 27.27 | 1.8M |
| 2024-09-06 | 28.51 | 28.76 | 27.37 | 27.43 | 2.2M |
| 2024-09-05 | 28.59 | 29.36 | 28.30 | 28.48 | 2.1M |
| 2024-09-04 | 28.16 | 29.21 | 28.10 | 28.59 | 2.5M |
| 2024-09-03 | 27.87 | 28.65 | 27.48 | 28.30 | 1.8M |
| 2024-09-02 | 28.89 | 29.16 | 27.87 | 27.87 | 1.9M |
| 2024-08-30 | 28.19 | 29.29 | 28.01 | 28.80 | 2.3M |
| 2024-08-29 | 27.60 | 28.39 | 27.51 | 28.15 | 1.5M |
| 2024-08-28 | 27.75 | 28.00 | 27.32 | 27.63 | 1.1M |
| 2024-08-27 | 27.75 | 27.99 | 27.50 | 27.66 | 1.2M |
| 2024-08-26 | 27.28 | 28.48 | 27.20 | 27.94 | 1.8M |
| 2024-08-23 | 27.40 | 27.60 | 26.96 | 27.24 | 1.2M |
| 2024-08-22 | 28.20 | 28.49 | 27.50 | 27.50 | 1.4M |
| 2024-08-21 | 27.62 | 28.36 | 27.35 | 28.20 | 2.0M |
| 2024-08-20 | 28.52 | 28.76 | 27.47 | 27.55 | 2.3M |
| 2024-08-19 | 28.83 | 29.24 | 28.49 | 28.52 | 1.2M |
| 2024-08-16 | 29.33 | 29.39 | 28.87 | 28.87 | 1.1M |
| 2024-08-15 | 29.09 | 29.84 | 28.80 | 29.36 | 1.8M |
| 2024-08-14 | 29.86 | 30.03 | 29.07 | 29.20 | 1.3M |
| 2024-08-13 | 29.50 | 30.05 | 29.05 | 29.87 | 1.2M |
| 2024-08-12 | 29.90 | 30.14 | 29.48 | 29.57 | 1.4M |
| 2024-08-09 | 30.53 | 30.75 | 29.90 | 29.96 | 1.4M |
| 2024-08-08 | 30.03 | 30.78 | 29.78 | 30.37 | 1.6M |
| 2024-08-07 | 30.40 | 30.44 | 29.95 | 30.32 | 1.2M |
| 2024-08-06 | 30.20 | 30.60 | 30.01 | 30.40 | 1.7M |
| 2024-08-05 | 30.71 | 31.08 | 29.65 | 29.66 | 2.0M |
| 2024-08-02 | 30.77 | 31.33 | 30.30 | 30.38 | 2.0M |
| 2024-08-01 | 31.79 | 31.92 | 30.80 | 30.94 | 2.2M |
| 2024-07-31 | 29.87 | 31.55 | 29.61 | 31.50 | 2.7M |
| 2024-07-30 | 29.62 | 30.08 | 29.42 | 29.84 | 1.2M |
| 2024-07-29 | 30.31 | 30.31 | 29.60 | 29.71 | 1.8M |
| 2024-07-26 | 29.88 | 30.88 | 29.60 | 30.20 | 2.1M |
| 2024-07-25 | 29.23 | 30.37 | 29.23 | 29.80 | 2.0M |
| 2024-07-24 | 30.61 | 30.83 | 29.38 | 29.43 | 3.0M |
| 2024-07-23 | 32.20 | 32.28 | 30.73 | 30.73 | 2.1M |
| 2024-07-22 | 32.70 | 33.06 | 31.88 | 32.07 | 1.9M |
| 2024-07-19 | 32.65 | 33.15 | 32.23 | 32.70 | 1.6M |
| 2024-07-18 | 32.70 | 32.88 | 32.01 | 32.66 | 1.5M |
| 2024-07-17 | 32.85 | 33.19 | 32.42 | 32.82 | 1.4M |
| 2024-07-16 | 32.70 | 33.29 | 32.61 | 32.74 | 1.3M |
| 2024-07-15 | 33.39 | 33.57 | 32.70 | 32.71 | 1.4M |
| 2024-07-12 | 33.68 | 33.99 | 33.40 | 33.52 | 1.7M |
| 2024-07-11 | 32.77 | 34.20 | 32.77 | 33.68 | 2.6M |
| 2024-07-10 | 31.80 | 33.88 | 31.60 | 32.48 | 3.3M |
| 2024-07-09 | 31.40 | 32.10 | 30.74 | 31.97 | 2.0M |
| 2024-07-08 | 32.00 | 32.17 | 31.18 | 31.32 | 2.0M |
| 2024-07-05 | 32.05 | 32.35 | 31.60 | 32.20 | 1.2M |
| 2024-07-04 | 33.03 | 33.20 | 31.94 | 32.12 | 1.5M |
| 2024-07-03 | 33.15 | 33.45 | 32.58 | 33.03 | 1.7M |
| 2024-07-02 | 33.96 | 34.06 | 32.98 | 33.08 | 1.8M |
| 2024-07-01 | 33.70 | 34.13 | 33.02 | 33.97 | 1.8M |
| 2024-06-28 | 34.50 | 34.90 | 33.70 | 33.80 | 2.0M |
| 2024-06-27 | 35.40 | 35.57 | 34.47 | 34.47 | 1.4M |
| 2024-06-26 | 34.02 | 35.75 | 33.80 | 35.58 | 2.7M |
| 2024-06-25 | 34.07 | 34.76 | 33.90 | 34.20 | 1.9M |
| 2024-06-24 | 35.00 | 35.03 | 33.98 | 34.09 | 2.0M |
| 2024-06-21 | 35.50 | 35.68 | 35.09 | 35.11 | 1.3M |
| 2024-06-20 | 36.65 | 36.82 | 35.45 | 35.45 | 2.3M |
| 2024-06-19 | 37.39 | 37.50 | 36.53 | 36.66 | 1.8M |
| 2024-06-18 | 37.45 | 37.77 | 37.00 | 37.39 | 2.8M |
| 2024-06-17 | 36.08 | 38.18 | 35.91 | 37.41 | 4.3M |
| 2024-06-14 | 37.00 | 37.01 | 35.56 | 36.41 | 5.6M |
| 2024-06-13 | 38.02 | 38.09 | 36.93 | 36.97 | 3.1M |
| 2024-06-12 | 37.56 | 38.00 | 37.10 | 37.86 | 2.2M |
| 2024-06-11 | 36.09 | 37.83 | 35.22 | 37.64 | 3.3M |
| 2024-06-07 | 37.18 | 37.28 | 35.72 | 35.86 | 3.3M |
| 2024-06-06 | 38.39 | 38.46 | 36.47 | 36.91 | 2.8M |
| 2024-06-05 | 38.50 | 39.25 | 38.11 | 38.16 | 1.6M |
| 2024-06-04 | 38.24 | 38.80 | 37.69 | 38.38 | 1.8M |
| 2024-06-03 | 39.23 | 39.30 | 38.14 | 38.41 | 2.1M |
| 2024-05-31 | 39.70 | 40.13 | 39.42 | 39.42 | 1.6M |
| 2024-05-30 | 39.75 | 40.09 | 39.43 | 39.58 | 1.8M |
| 2024-05-29 | 39.40 | 40.51 | 39.00 | 39.70 | 2.5M |
| 2024-05-28 | 39.53 | 39.73 | 38.93 | 39.07 | 1.4M |
| 2024-05-27 | 39.30 | 39.64 | 37.90 | 39.52 | 2.5M |
| 2024-05-24 | 39.93 | 40.40 | 38.83 | 38.90 | 2.1M |
| 2024-05-23 | 41.02 | 41.04 | 39.81 | 40.03 | 2.5M |
| 2024-05-22 | 41.68 | 41.83 | 40.90 | 41.18 | 2.3M |
| 2024-05-21 | 41.83 | 41.83 | 40.89 | 41.02 | 2.3M |
| 2024-05-20 | 42.84 | 43.06 | 41.85 | 41.89 | 2.9M |
| 2024-05-17 | 42.22 | 43.43 | 41.74 | 43.43 | 2.9M |
| 2024-05-16 | 42.74 | 43.08 | 42.10 | 42.17 | 2.0M |
| 2024-05-15 | 43.00 | 43.78 | 42.53 | 42.62 | 1.9M |
| 2024-05-14 | 43.61 | 44.06 | 42.80 | 43.14 | 2.1M |
| 2024-05-13 | 43.45 | 44.47 | 42.31 | 43.80 | 3.9M |
| 2024-05-10 | 45.00 | 45.10 | 43.53 | 43.73 | 3.7M |
| 2024-05-09 | 45.07 | 46.38 | 45.07 | 45.40 | 3.6M |
| 2024-05-08 | 46.40 | 46.50 | 44.59 | 44.66 | 3.6M |
| 2024-05-07 | 45.87 | 47.38 | 45.16 | 46.90 | 5.7M |
| 2024-05-06 | 43.03 | 46.21 | 43.03 | 45.56 | 6.2M |
| 2024-04-30 | 44.00 | 44.38 | 42.60 | 42.60 | 3.0M |
| 2024-04-29 | 42.65 | 44.79 | 42.16 | 43.87 | 5.4M |
| 2024-04-26 | 40.40 | 42.28 | 40.03 | 42.04 | 6.0M |
| 2024-04-25 | 40.15 | 41.40 | 40.05 | 40.50 | 2.9M |
| 2024-04-24 | 41.28 | 41.43 | 39.00 | 40.86 | 6.3M |
| 2024-04-23 | 42.32 | 43.19 | 41.29 | 41.90 | 4.9M |
| 2024-04-22 | 42.45 | 43.40 | 41.50 | 42.33 | 3.8M |
| 2024-04-19 | 40.68 | 42.98 | 40.20 | 42.78 | 6.6M |
| 2024-04-18 | 41.47 | 41.94 | 39.71 | 41.25 | 5.6M |
| 2024-04-17 | 41.60 | 43.59 | 41.32 | 42.08 | 9.7M |
| 2024-04-16 | 41.99 | 41.99 | 39.18 | 40.88 | 5.7M |
| 2024-04-15 | 43.68 | 44.83 | 41.27 | 42.17 | 7.0M |
| 2024-04-12 | 45.99 | 46.33 | 42.90 | 43.67 | 10.2M |
| 2024-04-11 | 47.77 | 48.04 | 45.08 | 45.61 | 10.5M |
| 2024-04-10 | 47.23 | 50.50 | 45.97 | 47.80 | 12.8M |
| 2024-04-09 | 41.37 | 45.97 | 41.00 | 45.97 | 10.3M |
| 2024-04-08 | 38.63 | 42.28 | 38.48 | 41.79 | 11.6M |
| 2024-04-03 | 36.41 | 39.12 | 36.35 | 38.62 | 7.4M |
| 2024-04-02 | 36.04 | 37.10 | 35.61 | 36.73 | 3.9M |
| 2024-04-01 | 34.75 | 36.25 | 34.75 | 36.00 | 2.2M |
| 2024-03-29 | 33.69 | 35.20 | 33.68 | 34.67 | 2.6M |
| 2024-03-28 | 33.54 | 34.31 | 33.48 | 33.73 | 2.1M |
| 2024-03-27 | 35.40 | 35.40 | 33.50 | 33.55 | 2.3M |
| 2024-03-26 | 34.12 | 36.29 | 33.94 | 35.42 | 3.6M |
| 2024-03-25 | 35.70 | 35.70 | 33.93 | 34.00 | 2.7M |
| 2024-03-22 | 37.60 | 37.72 | 35.73 | 35.76 | 2.7M |
| 2024-03-21 | 38.30 | 38.47 | 37.53 | 37.74 | 1.6M |
| 2024-03-20 | 38.19 | 38.73 | 37.89 | 38.26 | 1.5M |
| 2024-03-19 | 38.57 | 38.88 | 38.07 | 38.13 | 1.7M |
| 2024-03-18 | 38.20 | 38.62 | 37.84 | 38.62 | 2.4M |
| 2024-03-15 | 37.70 | 37.99 | 37.05 | 37.90 | 1.9M |
| 2024-03-14 | 38.55 | 38.90 | 37.44 | 38.03 | 1.9M |
| 2024-03-13 | 38.66 | 38.87 | 38.03 | 38.68 | 2.4M |
| 2024-03-12 | 38.50 | 39.16 | 38.25 | 38.68 | 3.3M |
| 2024-03-11 | 35.90 | 39.00 | 35.90 | 38.53 | 4.9M |
| 2024-03-08 | 36.00 | 36.70 | 35.44 | 35.87 | 1.7M |
| 2024-03-07 | 37.00 | 37.15 | 36.05 | 36.05 | 2.3M |
| 2024-03-06 | 36.18 | 36.96 | 35.71 | 36.72 | 2.2M |
| 2024-03-05 | 37.00 | 37.00 | 36.05 | 36.28 | 2.1M |
| 2024-03-04 | 37.59 | 38.19 | 36.81 | 37.05 | 1.9M |
| 2024-03-01 | 38.00 | 38.19 | 37.26 | 37.58 | 2.1M |
| 2024-02-29 | 36.03 | 37.86 | 35.87 | 37.83 | 4.1M |
| 2024-02-28 | 37.70 | 39.37 | 36.20 | 36.23 | 4.2M |
| 2024-02-27 | 36.91 | 37.75 | 36.60 | 37.73 | 2.3M |
| 2024-02-26 | 36.49 | 37.36 | 36.36 | 36.90 | 3.0M |
| 2024-02-23 | 36.58 | 36.79 | 35.83 | 36.46 | 2.3M |
| 2024-02-22 | 35.84 | 36.56 | 35.80 | 36.19 | 1.8M |
| 2024-02-21 | 35.56 | 37.32 | 35.30 | 36.02 | 2.9M |
| 2024-02-20 | 35.86 | 36.26 | 34.98 | 35.85 | 2.0M |
| 2024-02-19 | 38.00 | 38.00 | 35.97 | 36.24 | 2.8M |
| 2024-02-08 | 34.40 | 37.87 | 33.92 | 37.25 | 4.5M |
| 2024-02-07 | 31.85 | 34.50 | 31.57 | 34.46 | 4.9M |
| 2024-02-06 | 29.60 | 32.30 | 28.52 | 31.74 | 3.9M |
| 2024-02-05 | 32.00 | 32.00 | 28.91 | 29.65 | 4.6M |
| 2024-02-02 | 34.10 | 34.40 | 30.72 | 32.12 | 4.0M |
| 2024-02-01 | 34.35 | 34.95 | 33.65 | 34.07 | 2.7M |
| 2024-01-31 | 36.24 | 37.35 | 34.35 | 34.57 | 3.2M |
| 2024-01-30 | 37.60 | 37.95 | 36.10 | 36.24 | 2.7M |
| 2024-01-29 | 40.52 | 40.72 | 37.31 | 37.60 | 5.4M |
| 2024-01-26 | 42.37 | 42.70 | 40.90 | 41.00 | 3.0M |
| 2024-01-25 | 42.35 | 42.88 | 40.85 | 42.52 | 3.8M |
| 2024-01-24 | 41.33 | 44.21 | 40.72 | 42.34 | 5.0M |
| 2024-01-23 | 40.63 | 41.67 | 39.37 | 40.50 | 3.4M |
| 2024-01-22 | 43.01 | 43.74 | 40.02 | 40.64 | 4.6M |
| 2024-01-19 | 45.29 | 47.77 | 43.21 | 43.22 | 5.1M |
| 2024-01-18 | 45.00 | 45.30 | 43.65 | 44.95 | 5.4M |
| 2024-01-17 | 48.05 | 48.06 | 45.00 | 45.00 | 7.7M |
| 2024-01-16 | 42.32 | 46.48 | 42.00 | 46.48 | 3.8M |
| 2024-01-15 | 43.32 | 43.45 | 42.19 | 42.25 | 1.6M |
| 2024-01-12 | 42.88 | 44.35 | 42.58 | 43.53 | 2.5M |
| 2024-01-11 | 41.36 | 43.58 | 40.98 | 42.90 | 2.6M |
| 2024-01-10 | 41.12 | 42.50 | 40.52 | 41.42 | 1.6M |
| 2024-01-09 | 41.25 | 42.28 | 40.64 | 41.30 | 1.8M |
| 2024-01-08 | 42.88 | 43.29 | 41.22 | 41.23 | 1.8M |
| 2024-01-05 | 43.31 | 44.61 | 42.73 | 42.89 | 1.4M |
| 2024-01-04 | 44.30 | 44.32 | 42.85 | 43.45 | 1.7M |
| 2024-01-03 | 44.13 | 44.82 | 43.89 | 44.30 | 1.0M |
| 2024-01-02 | 45.84 | 45.96 | 44.30 | 44.37 | 1.6M |