44.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 59.50 | 59.70 | 59.10 | 59.30 | 1.2M |
| 2024-12-30 | 60.40 | 60.40 | 59.70 | 59.70 | 1.7M |
| 2024-12-27 | 61.70 | 61.70 | 60.50 | 60.50 | 1.8M |
| 2024-12-26 | 62.00 | 62.00 | 61.00 | 62.00 | 2.5M |
| 2024-12-25 | 61.50 | 62.00 | 60.90 | 62.00 | 2.7M |
| 2024-12-24 | 60.50 | 61.50 | 60.30 | 61.50 | 3.3M |
| 2024-12-23 | 59.90 | 60.50 | 59.50 | 60.50 | 2.7M |
| 2024-12-20 | 59.20 | 60.10 | 59.20 | 59.20 | 3.3M |
| 2024-12-19 | 59.20 | 60.30 | 58.90 | 59.30 | 3.6M |
| 2024-12-18 | 59.80 | 60.10 | 59.10 | 59.70 | 3.6M |
| 2024-12-17 | 60.10 | 61.20 | 59.50 | 59.50 | 5.7M |
| 2024-12-16 | 62.00 | 62.30 | 60.10 | 60.10 | 2.6M |
| 2024-12-13 | 61.90 | 62.40 | 61.60 | 61.80 | 1.8M |
| 2024-12-12 | 63.30 | 63.40 | 62.10 | 62.10 | 1.8M |
| 2024-12-11 | 63.50 | 64.90 | 62.80 | 62.90 | 2.2M |
| 2024-12-10 | 64.50 | 64.70 | 62.50 | 64.00 | 7.7M |
| 2024-12-09 | 66.60 | 66.90 | 66.00 | 66.60 | 2.3M |
| 2024-12-06 | 66.20 | 67.20 | 66.10 | 66.40 | 3.3M |
| 2024-12-05 | 66.10 | 66.50 | 65.30 | 66.20 | 3.0M |
| 2024-12-04 | 65.70 | 66.20 | 64.50 | 66.20 | 3.7M |
| 2024-12-03 | 67.00 | 67.10 | 65.50 | 66.30 | 5.4M |
| 2024-12-02 | 64.30 | 67.50 | 62.70 | 67.50 | 9.2M |
| 2024-11-29 | 61.80 | 64.30 | 60.80 | 64.30 | 6.9M |
| 2024-11-28 | 63.80 | 64.00 | 61.50 | 62.10 | 4.1M |
| 2024-11-27 | 64.80 | 65.10 | 63.50 | 63.50 | 1.5M |
| 2024-11-26 | 64.50 | 65.10 | 64.30 | 64.90 | 1.1M |
| 2024-11-25 | 65.30 | 65.30 | 64.50 | 64.90 | 1.6M |
| 2024-11-22 | 64.50 | 65.20 | 64.50 | 64.60 | 1.5M |
| 2024-11-21 | 63.00 | 64.80 | 62.90 | 64.20 | 1.9M |
| 2024-11-20 | 63.60 | 64.10 | 63.10 | 63.20 | 1.2M |
| 2024-11-19 | 63.50 | 63.80 | 63.10 | 63.70 | 1.8M |
| 2024-11-18 | 63.70 | 63.80 | 63.00 | 63.60 | 1.5M |
| 2024-11-15 | 62.80 | 64.30 | 62.80 | 64.00 | 2.1M |
| 2024-11-14 | 63.50 | 63.70 | 62.60 | 62.70 | 2.4M |
| 2024-11-13 | 63.70 | 63.80 | 63.20 | 63.60 | 1.8M |
| 2024-11-12 | 63.30 | 64.00 | 63.20 | 63.70 | 2.1M |
| 2024-11-11 | 64.40 | 64.40 | 63.30 | 63.60 | 3.4M |
| 2024-11-08 | 65.60 | 65.80 | 64.30 | 64.50 | 3.8M |
| 2024-11-07 | 65.70 | 65.90 | 65.00 | 65.40 | 4.0M |
| 2024-11-06 | 67.00 | 67.20 | 66.10 | 66.30 | 1.9M |
| 2024-11-05 | 67.40 | 67.70 | 66.50 | 66.80 | 2.0M |
| 2024-11-04 | 67.50 | 67.90 | 67.20 | 67.60 | 1.7M |
| 2024-11-01 | 65.50 | 67.70 | 65.00 | 67.50 | 1.8M |
| 2024-10-30 | 66.90 | 67.30 | 66.00 | 66.10 | 1.3M |
| 2024-10-29 | 66.90 | 67.10 | 66.10 | 66.60 | 1.9M |
| 2024-10-28 | 67.80 | 68.00 | 66.90 | 67.30 | 1.3M |
| 2024-10-25 | 67.80 | 67.90 | 67.50 | 67.80 | 0.8M |
| 2024-10-24 | 68.30 | 68.50 | 67.50 | 67.50 | 2.1M |
| 2024-10-23 | 68.10 | 69.40 | 68.10 | 68.60 | 2.0M |
| 2024-10-22 | 68.40 | 68.40 | 67.90 | 68.30 | 1.8M |
| 2024-10-21 | 68.40 | 68.70 | 68.10 | 68.50 | 1.1M |
| 2024-10-18 | 69.00 | 69.10 | 67.80 | 68.10 | 1.7M |
| 2024-10-17 | 69.00 | 69.40 | 68.40 | 68.40 | 2.7M |
| 2024-10-16 | 69.00 | 69.50 | 68.00 | 69.50 | 2.6M |
| 2024-10-15 | 69.50 | 69.50 | 68.70 | 69.10 | 2.9M |
| 2024-10-14 | 69.00 | 69.40 | 68.40 | 69.20 | 2.7M |
| 2024-10-11 | 68.30 | 69.20 | 68.00 | 68.60 | 2.7M |
| 2024-10-09 | 69.40 | 69.70 | 67.80 | 67.80 | 5.0M |
| 2024-10-08 | 67.90 | 69.00 | 67.40 | 68.80 | 7.9M |
| 2024-10-07 | 66.80 | 67.70 | 66.40 | 67.10 | 2.6M |
| 2024-10-04 | 67.10 | 67.40 | 65.80 | 65.90 | 2.7M |
| 2024-10-01 | 66.10 | 67.20 | 65.50 | 67.20 | 2.5M |
| 2024-09-30 | 66.60 | 67.20 | 65.80 | 65.90 | 3.3M |
| 2024-09-27 | 67.30 | 67.50 | 66.70 | 66.80 | 2.8M |
| 2024-09-26 | 67.30 | 67.50 | 66.40 | 66.40 | 3.5M |
| 2024-09-25 | 66.30 | 67.30 | 66.10 | 66.40 | 3.6M |
| 2024-09-24 | 65.90 | 66.10 | 65.40 | 65.70 | 2.5M |
| 2024-09-23 | 65.50 | 66.40 | 65.30 | 65.70 | 2.7M |
| 2024-09-20 | 66.10 | 66.90 | 65.50 | 65.50 | 4.5M |
| 2024-09-19 | 65.00 | 66.00 | 64.60 | 65.70 | 5.8M |
| 2024-09-18 | 66.10 | 66.50 | 64.80 | 65.00 | 4.8M |
| 2024-09-16 | 66.00 | 66.70 | 65.60 | 66.10 | 2.3M |
| 2024-09-13 | 65.40 | 66.00 | 65.30 | 65.50 | 3.3M |
| 2024-09-12 | 65.90 | 66.00 | 65.20 | 65.30 | 3.6M |
| 2024-09-11 | 66.10 | 67.00 | 65.30 | 65.30 | 4.0M |
| 2024-09-10 | 68.60 | 68.70 | 65.80 | 66.00 | 3.9M |
| 2024-09-09 | 67.50 | 68.40 | 67.00 | 68.10 | 3.3M |
| 2024-09-06 | 68.90 | 69.20 | 67.30 | 68.40 | 4.9M |
| 2024-09-05 | 71.50 | 72.00 | 69.40 | 69.40 | 2.5M |
| 2024-09-04 | 71.30 | 72.70 | 68.90 | 70.80 | 4.0M |
| 2024-09-03 | 74.30 | 74.90 | 73.40 | 73.40 | 1.3M |
| 2024-09-02 | 75.20 | 75.50 | 74.20 | 74.20 | 1.4M |
| 2024-08-30 | 74.10 | 76.20 | 74.10 | 75.00 | 3.5M |
| 2024-08-29 | 73.10 | 74.20 | 72.90 | 73.90 | 1.4M |
| 2024-08-28 | 74.20 | 74.30 | 73.50 | 73.50 | 1.1M |
| 2024-08-27 | 73.90 | 74.30 | 73.40 | 74.20 | 1.3M |
| 2024-08-26 | 74.00 | 75.10 | 73.90 | 74.10 | 1.7M |
| 2024-08-23 | 74.00 | 74.00 | 72.80 | 73.70 | 2.0M |
| 2024-08-22 | 74.70 | 74.70 | 74.10 | 74.40 | 0.9M |
| 2024-08-21 | 74.10 | 74.70 | 73.40 | 74.40 | 2.8M |
| 2024-08-20 | 75.10 | 75.70 | 74.20 | 74.20 | 2.8M |
| 2024-08-19 | 75.00 | 75.20 | 74.20 | 74.80 | 2.1M |
| 2024-08-16 | 75.60 | 75.90 | 74.70 | 74.80 | 1.6M |
| 2024-08-15 | 76.10 | 76.20 | 74.60 | 74.60 | 2.3M |
| 2024-08-14 | 75.10 | 75.80 | 74.30 | 75.80 | 3.7M |
| 2024-08-13 | 75.30 | 75.30 | 74.00 | 74.50 | 2.1M |
| 2024-08-12 | 73.60 | 74.50 | 73.30 | 74.40 | 2.1M |
| 2024-08-09 | 74.50 | 74.90 | 73.10 | 73.30 | 3.0M |
| 2024-08-08 | 73.50 | 74.30 | 72.60 | 73.10 | 3.2M |
| 2024-08-07 | 72.50 | 75.50 | 72.50 | 75.00 | 5.8M |
| 2024-08-06 | 71.70 | 72.90 | 64.40 | 72.50 | 9.0M |
| 2024-08-05 | 77.00 | 77.00 | 71.00 | 71.00 | 10.8M |
| 2024-08-02 | 77.90 | 79.10 | 77.60 | 78.80 | 5.8M |
| 2024-08-01 | 78.40 | 79.80 | 78.40 | 79.60 | 4.9M |
| 2024-07-31 | 77.20 | 77.80 | 76.20 | 77.70 | 4.5M |
| 2024-07-30 | 77.00 | 77.30 | 74.80 | 77.20 | 6.0M |
| 2024-07-29 | 79.80 | 80.10 | 77.00 | 77.00 | 5.2M |
| 2024-07-26 | 78.80 | 80.00 | 77.80 | 79.30 | 5.0M |
| 2024-07-23 | 79.90 | 80.50 | 79.40 | 80.40 | 4.1M |
| 2024-07-22 | 80.20 | 80.40 | 78.00 | 79.00 | 5.3M |
| 2024-07-19 | 82.30 | 82.30 | 80.30 | 80.30 | 4.2M |
| 2024-07-18 | 80.90 | 82.30 | 80.10 | 82.30 | 6.7M |
| 2024-07-17 | 82.80 | 83.80 | 81.30 | 81.40 | 7.8M |
| 2024-07-16 | 83.30 | 83.50 | 82.10 | 82.80 | 6.1M |
| 2024-07-15 | 83.00 | 83.50 | 82.30 | 82.90 | 5.3M |
| 2024-07-12 | 81.50 | 82.80 | 80.80 | 82.70 | 5.1M |
| 2024-07-11 | 82.20 | 82.50 | 81.70 | 82.00 | 3.6M |
| 2024-07-10 | 83.20 | 83.40 | 82.00 | 82.20 | 4.7M |
| 2024-07-09 | 82.10 | 83.10 | 80.50 | 83.10 | 10.3M |
| 2024-07-08 | 82.80 | 82.80 | 80.50 | 81.40 | 5.5M |
| 2024-07-05 | 83.20 | 84.20 | 81.70 | 82.40 | 12.5M |
| 2024-07-04 | 79.70 | 80.70 | 79.10 | 80.40 | 7.7M |
| 2024-07-03 | 78.40 | 80.60 | 78.00 | 79.00 | 16.9M |
| 2024-07-02 | 81.10 | 81.10 | 77.70 | 78.30 | 18.8M |
| 2024-07-01 | 81.80 | 82.20 | 80.80 | 80.90 | 10.1M |
| 2024-06-28 | 77.90 | 82.40 | 77.60 | 81.80 | 27.1M |
| 2024-06-27 | 80.90 | 82.80 | 80.10 | 81.70 | 14.6M |
| 2024-06-26 | 82.60 | 82.80 | 80.80 | 80.90 | 10.4M |
| 2024-06-25 | 81.50 | 82.80 | 80.00 | 82.30 | 7.7M |
| 2024-06-24 | 83.90 | 83.90 | 81.50 | 81.50 | 12.6M |
| 2024-06-21 | 84.00 | 85.20 | 83.70 | 83.70 | 6.4M |
| 2024-06-20 | 84.60 | 84.90 | 84.00 | 84.00 | 6.7M |
| 2024-06-19 | 86.40 | 86.50 | 84.50 | 84.50 | 11.2M |
| 2024-06-18 | 85.70 | 86.20 | 85.40 | 85.80 | 6.5M |
| 2024-06-17 | 84.80 | 86.30 | 84.60 | 85.00 | 6.0M |
| 2024-06-14 | 85.10 | 85.10 | 83.90 | 84.70 | 4.3M |
| 2024-06-13 | 85.80 | 85.80 | 84.50 | 84.80 | 5.9M |
| 2024-06-12 | 86.60 | 86.70 | 84.50 | 85.20 | 12.9M |
| 2024-06-11 | 85.30 | 86.40 | 84.20 | 85.60 | 13.7M |
| 2024-06-07 | 85.70 | 86.00 | 83.90 | 84.60 | 15.7M |
| 2024-06-06 | 84.00 | 84.90 | 82.70 | 84.90 | 18.9M |
| 2024-06-05 | 83.00 | 83.20 | 81.20 | 82.00 | 11.9M |
| 2024-06-04 | 82.00 | 83.40 | 81.50 | 82.60 | 11.2M |
| 2024-06-03 | 82.50 | 82.60 | 81.00 | 81.90 | 11.7M |
| 2024-05-31 | 83.10 | 84.00 | 81.80 | 82.20 | 18.0M |
| 2024-05-30 | 83.60 | 85.00 | 82.50 | 83.10 | 16.3M |
| 2024-05-29 | 82.80 | 85.70 | 81.40 | 83.70 | 16.4M |
| 2024-05-28 | 81.10 | 83.30 | 81.00 | 82.50 | 6.5M |
| 2024-05-27 | 81.30 | 81.80 | 80.50 | 81.10 | 6.6M |
| 2024-05-24 | 80.50 | 81.70 | 79.60 | 81.00 | 7.1M |
| 2024-05-23 | 83.60 | 83.70 | 79.60 | 81.10 | 12.6M |
| 2024-05-22 | 85.00 | 85.00 | 83.30 | 83.40 | 7.9M |
| 2024-05-21 | 85.80 | 86.80 | 84.50 | 84.50 | 7.7M |
| 2024-05-20 | 85.50 | 86.00 | 84.60 | 85.20 | 8.7M |
| 2024-05-17 | 84.60 | 85.40 | 83.50 | 85.30 | 10.0M |
| 2024-05-16 | 84.00 | 85.80 | 83.50 | 84.60 | 14.9M |
| 2024-05-15 | 80.90 | 84.50 | 80.50 | 82.70 | 20.2M |
| 2024-05-14 | 80.10 | 81.30 | 79.70 | 80.20 | 13.6M |
| 2024-05-13 | 79.10 | 80.80 | 77.60 | 80.20 | 21.6M |
| 2024-05-10 | 83.50 | 83.70 | 77.10 | 79.10 | 54.0M |
| 2024-05-09 | 85.60 | 86.50 | 85.50 | 85.50 | 25.9M |
| 2024-05-08 | 97.40 | 97.50 | 91.00 | 95.00 | 18.0M |
| 2024-05-07 | 96.20 | 97.60 | 94.00 | 96.60 | 17.0M |
| 2024-05-06 | 96.00 | 99.80 | 93.50 | 95.90 | 27.6M |
| 2024-05-03 | 95.10 | 98.50 | 93.40 | 93.90 | 30.4M |
| 2024-05-02 | 88.20 | 94.00 | 87.20 | 93.40 | 20.9M |
| 2024-04-30 | 88.00 | 89.50 | 87.10 | 88.20 | 9.8M |
| 2024-04-29 | 86.40 | 88.80 | 85.30 | 87.80 | 12.2M |
| 2024-04-26 | 84.50 | 85.50 | 84.10 | 85.10 | 4.8M |
| 2024-04-25 | 84.30 | 85.30 | 84.00 | 84.00 | 5.0M |
| 2024-04-24 | 83.50 | 85.80 | 83.40 | 85.10 | 11.5M |
| 2024-04-23 | 81.80 | 82.50 | 80.70 | 82.10 | 4.8M |
| 2024-04-22 | 81.90 | 82.50 | 79.50 | 80.80 | 8.7M |
| 2024-04-19 | 81.90 | 82.80 | 78.50 | 81.90 | 14.0M |
| 2024-04-18 | 83.30 | 84.80 | 83.20 | 83.20 | 7.1M |
| 2024-04-17 | 82.00 | 84.80 | 82.00 | 84.00 | 9.1M |
| 2024-04-16 | 84.30 | 85.20 | 81.90 | 82.90 | 15.3M |
| 2024-04-15 | 85.70 | 86.40 | 83.30 | 85.90 | 15.3M |
| 2024-04-12 | 86.00 | 89.70 | 83.70 | 86.60 | 27.6M |
| 2024-04-11 | 82.90 | 85.80 | 82.10 | 85.20 | 19.7M |
| 2024-04-10 | 82.80 | 85.80 | 81.70 | 82.10 | 21.1M |
| 2024-04-09 | 86.20 | 86.20 | 80.00 | 83.50 | 42.5M |
| 2024-04-08 | 75.20 | 79.60 | 74.30 | 78.50 | 21.2M |
| 2024-04-03 | 75.00 | 75.20 | 74.00 | 74.80 | 4.6M |
| 2024-04-02 | 74.20 | 75.20 | 74.20 | 74.80 | 7.6M |
| 2024-04-01 | 72.90 | 74.20 | 72.20 | 73.60 | 5.9M |
| 2024-03-29 | 74.00 | 74.50 | 72.50 | 72.80 | 8.6M |
| 2024-03-28 | 74.10 | 75.20 | 73.80 | 74.00 | 6.8M |
| 2024-03-27 | 73.60 | 74.70 | 72.80 | 74.00 | 6.7M |
| 2024-03-26 | 76.00 | 76.30 | 72.30 | 73.70 | 14.6M |
| 2024-03-25 | 76.40 | 76.50 | 74.30 | 75.40 | 8.9M |
| 2024-03-22 | 77.00 | 77.10 | 73.00 | 75.60 | 28.4M |
| 2024-03-21 | 73.40 | 78.20 | 72.10 | 77.00 | 38.2M |
| 2024-03-20 | 71.80 | 72.80 | 70.60 | 71.70 | 16.4M |
| 2024-03-19 | 69.80 | 73.70 | 69.10 | 72.10 | 23.4M |
| 2024-03-18 | 68.70 | 70.30 | 68.60 | 70.10 | 13.6M |
| 2024-03-15 | 67.00 | 68.20 | 66.90 | 68.10 | 14.4M |
| 2024-03-14 | 68.30 | 68.80 | 67.10 | 67.40 | 8.4M |
| 2024-03-13 | 70.20 | 70.80 | 67.60 | 68.40 | 14.8M |
| 2024-03-12 | 69.60 | 71.30 | 68.60 | 69.60 | 30.5M |
| 2024-03-11 | 66.80 | 69.50 | 66.80 | 68.60 | 14.9M |
| 2024-03-08 | 68.20 | 70.00 | 66.10 | 66.80 | 23.0M |
| 2024-03-07 | 69.80 | 71.60 | 66.60 | 67.50 | 40.5M |
| 2024-03-06 | 64.30 | 67.50 | 63.60 | 66.90 | 18.2M |
| 2024-03-05 | 64.30 | 65.70 | 64.10 | 64.40 | 12.2M |
| 2024-03-04 | 63.20 | 65.00 | 62.60 | 64.00 | 12.1M |
| 2024-03-01 | 63.00 | 63.30 | 62.50 | 62.60 | 4.2M |
| 2024-02-29 | 62.40 | 63.80 | 62.00 | 62.40 | 9.1M |
| 2024-02-27 | 62.70 | 63.10 | 61.40 | 61.70 | 4.2M |
| 2024-02-26 | 63.10 | 63.10 | 61.50 | 62.30 | 6.3M |
| 2024-02-23 | 63.70 | 64.60 | 63.10 | 63.10 | 5.1M |
| 2024-02-22 | 63.40 | 63.50 | 62.50 | 63.20 | 4.5M |
| 2024-02-21 | 63.70 | 64.30 | 63.00 | 63.20 | 4.6M |
| 2024-02-20 | 66.20 | 66.80 | 63.50 | 63.60 | 16.6M |
| 2024-02-19 | 63.00 | 65.30 | 62.80 | 64.80 | 12.9M |
| 2024-02-16 | 62.00 | 62.80 | 61.60 | 62.70 | 5.4M |
| 2024-02-15 | 61.40 | 62.20 | 60.90 | 61.90 | 5.5M |
| 2024-02-05 | 60.80 | 61.40 | 60.20 | 60.90 | 2.9M |
| 2024-02-02 | 61.20 | 61.30 | 60.40 | 60.80 | 3.2M |
| 2024-02-01 | 60.40 | 61.40 | 60.00 | 61.10 | 3.4M |
| 2024-01-31 | 60.10 | 60.60 | 59.80 | 60.20 | 2.1M |
| 2024-01-30 | 61.10 | 61.20 | 60.00 | 60.10 | 3.0M |
| 2024-01-29 | 60.30 | 61.10 | 60.10 | 60.90 | 2.4M |
| 2024-01-26 | 60.30 | 60.60 | 60.00 | 60.30 | 2.5M |
| 2024-01-25 | 61.20 | 61.20 | 60.10 | 60.20 | 5.3M |
| 2024-01-24 | 62.20 | 62.20 | 61.10 | 61.30 | 2.6M |
| 2024-01-23 | 62.60 | 62.80 | 61.70 | 61.70 | 4.0M |
| 2024-01-22 | 61.10 | 62.90 | 61.00 | 62.50 | 6.1M |
| 2024-01-19 | 60.90 | 61.40 | 60.50 | 60.90 | 4.7M |
| 2024-01-18 | 63.50 | 63.50 | 60.70 | 60.70 | 12.6M |
| 2024-01-17 | 64.50 | 65.80 | 62.60 | 63.90 | 19.3M |
| 2024-01-16 | 63.20 | 63.70 | 62.40 | 63.70 | 6.3M |
| 2024-01-15 | 61.50 | 63.80 | 61.30 | 63.00 | 8.5M |
| 2024-01-12 | 61.40 | 62.20 | 60.90 | 61.50 | 4.2M |
| 2024-01-11 | 60.80 | 61.30 | 60.40 | 61.30 | 4.9M |
| 2024-01-10 | 61.00 | 61.40 | 60.70 | 61.10 | 2.6M |
| 2024-01-09 | 61.50 | 61.80 | 60.30 | 61.30 | 4.4M |
| 2024-01-08 | 61.40 | 61.40 | 60.50 | 61.10 | 3.9M |
| 2024-01-05 | 61.80 | 62.50 | 61.00 | 61.00 | 9.9M |
| 2024-01-04 | 60.90 | 61.50 | 60.50 | 61.30 | 6.0M |
| 2024-01-03 | 60.60 | 61.40 | 60.20 | 60.80 | 6.6M |
| 2024-01-02 | 60.70 | 61.40 | 60.20 | 61.10 | 8.3M |