72.44
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 40.79 | 41.60 | 38.90 | 38.99 | 5.2M |
| 2024-12-30 | 39.02 | 41.88 | 37.77 | 40.92 | 6.0M |
| 2024-12-27 | 40.00 | 40.93 | 39.21 | 39.31 | 3.5M |
| 2024-12-26 | 38.10 | 39.88 | 37.71 | 39.73 | 3.0M |
| 2024-12-25 | 38.49 | 38.62 | 37.38 | 38.15 | 2.1M |
| 2024-12-24 | 39.00 | 39.23 | 37.49 | 38.54 | 3.0M |
| 2024-12-23 | 40.29 | 40.72 | 38.46 | 38.54 | 3.5M |
| 2024-12-20 | 38.88 | 41.28 | 38.18 | 40.24 | 4.8M |
| 2024-12-19 | 38.00 | 39.27 | 37.67 | 38.90 | 2.9M |
| 2024-12-18 | 38.50 | 38.91 | 37.37 | 38.62 | 2.9M |
| 2024-12-17 | 38.59 | 38.97 | 37.64 | 37.79 | 3.2M |
| 2024-12-16 | 39.25 | 39.58 | 38.41 | 38.57 | 4.0M |
| 2024-12-13 | 40.80 | 40.89 | 38.66 | 39.70 | 7.1M |
| 2024-12-12 | 42.00 | 42.10 | 40.55 | 40.86 | 4.4M |
| 2024-12-11 | 43.11 | 43.19 | 41.64 | 42.01 | 4.0M |
| 2024-12-10 | 43.50 | 43.75 | 42.18 | 42.39 | 5.1M |
| 2024-12-09 | 41.55 | 43.13 | 40.60 | 41.75 | 4.8M |
| 2024-12-06 | 41.40 | 41.95 | 40.14 | 41.55 | 2.9M |
| 2024-12-05 | 40.30 | 41.46 | 40.10 | 41.06 | 2.5M |
| 2024-12-04 | 41.50 | 42.50 | 40.30 | 40.44 | 3.6M |
| 2024-12-03 | 41.69 | 42.16 | 40.22 | 40.65 | 2.8M |
| 2024-12-02 | 40.73 | 41.77 | 40.27 | 41.68 | 3.5M |
| 2024-11-29 | 39.84 | 41.97 | 39.06 | 41.09 | 3.4M |
| 2024-11-28 | 40.58 | 40.94 | 39.78 | 39.81 | 2.5M |
| 2024-11-27 | 39.66 | 40.63 | 38.34 | 40.59 | 3.3M |
| 2024-11-26 | 39.79 | 40.82 | 39.54 | 39.72 | 2.2M |
| 2024-11-25 | 39.82 | 40.39 | 38.91 | 39.90 | 2.9M |
| 2024-11-22 | 42.10 | 42.88 | 40.00 | 40.01 | 5.6M |
| 2024-11-21 | 43.23 | 44.40 | 42.90 | 43.81 | 3.4M |
| 2024-11-20 | 43.07 | 43.88 | 42.62 | 43.52 | 3.2M |
| 2024-11-19 | 41.70 | 43.17 | 40.89 | 43.07 | 3.3M |
| 2024-11-18 | 42.90 | 43.45 | 40.59 | 40.88 | 4.1M |
| 2024-11-15 | 45.51 | 45.84 | 42.97 | 43.24 | 4.6M |
| 2024-11-14 | 47.20 | 47.89 | 45.36 | 45.45 | 3.9M |
| 2024-11-13 | 47.71 | 48.49 | 46.32 | 47.48 | 5.1M |
| 2024-11-12 | 50.57 | 50.98 | 47.89 | 48.39 | 6.6M |
| 2024-11-11 | 48.63 | 51.46 | 48.25 | 50.38 | 8.7M |
| 2024-11-08 | 48.10 | 50.07 | 47.50 | 47.58 | 7.9M |
| 2024-11-07 | 47.67 | 48.63 | 46.10 | 47.92 | 6.3M |
| 2024-11-06 | 47.05 | 49.39 | 46.46 | 47.16 | 8.3M |
| 2024-11-05 | 43.96 | 47.26 | 43.39 | 47.00 | 7.1M |
| 2024-11-04 | 43.00 | 44.50 | 42.81 | 43.88 | 3.6M |
| 2024-11-01 | 45.80 | 47.75 | 43.41 | 43.45 | 7.9M |
| 2024-10-31 | 45.40 | 46.55 | 43.30 | 46.00 | 8.2M |
| 2024-10-30 | 44.00 | 47.22 | 43.65 | 45.59 | 7.0M |
| 2024-10-29 | 47.80 | 47.82 | 44.58 | 44.58 | 7.8M |
| 2024-10-28 | 47.56 | 47.99 | 46.30 | 47.08 | 6.6M |
| 2024-10-25 | 49.86 | 49.86 | 46.46 | 48.13 | 9.9M |
| 2024-10-24 | 46.01 | 51.49 | 45.50 | 49.49 | 13.4M |
| 2024-10-23 | 41.95 | 49.59 | 41.81 | 46.81 | 13.3M |
| 2024-10-22 | 45.99 | 47.00 | 42.50 | 43.43 | 12.1M |
| 2024-10-21 | 41.30 | 45.20 | 40.39 | 41.60 | 9.7M |
| 2024-10-18 | 35.88 | 41.50 | 35.80 | 39.77 | 7.9M |
| 2024-10-17 | 36.85 | 37.35 | 36.06 | 36.10 | 3.7M |
| 2024-10-16 | 36.10 | 37.46 | 35.66 | 35.94 | 3.7M |
| 2024-10-15 | 37.80 | 39.70 | 36.94 | 37.24 | 6.2M |
| 2024-10-14 | 35.15 | 36.96 | 34.00 | 36.93 | 5.4M |
| 2024-10-11 | 39.09 | 39.09 | 35.16 | 35.65 | 6.3M |
| 2024-10-10 | 43.99 | 43.99 | 38.91 | 39.21 | 8.1M |
| 2024-10-09 | 41.20 | 47.30 | 39.00 | 42.82 | 14.9M |
| 2024-10-08 | 41.11 | 41.11 | 39.50 | 41.11 | 8.5M |
| 2024-09-30 | 30.65 | 34.26 | 30.51 | 34.26 | 7.9M |
| 2024-09-27 | 27.50 | 28.80 | 26.94 | 28.55 | 2.8M |
| 2024-09-26 | 25.27 | 26.56 | 25.27 | 26.53 | 2.8M |
| 2024-09-25 | 25.32 | 26.09 | 25.18 | 25.45 | 3.0M |
| 2024-09-24 | 24.32 | 25.10 | 23.92 | 25.08 | 3.1M |
| 2024-09-23 | 23.75 | 24.20 | 23.45 | 24.10 | 1.5M |
| 2024-09-20 | 24.19 | 24.30 | 23.65 | 23.73 | 1.5M |
| 2024-09-19 | 23.93 | 24.50 | 23.60 | 24.15 | 1.7M |
| 2024-09-18 | 24.15 | 24.25 | 23.37 | 23.63 | 1.4M |
| 2024-09-13 | 24.72 | 24.93 | 24.05 | 24.06 | 1.5M |
| 2024-09-12 | 25.19 | 25.45 | 24.79 | 24.80 | 2.0M |
| 2024-09-11 | 25.01 | 25.33 | 24.75 | 25.31 | 1.7M |
| 2024-09-10 | 24.14 | 25.13 | 24.07 | 24.90 | 1.8M |
| 2024-09-09 | 24.51 | 24.63 | 24.11 | 24.28 | 1.4M |
| 2024-09-06 | 25.32 | 25.38 | 24.47 | 24.50 | 1.6M |
| 2024-09-05 | 25.11 | 25.58 | 25.05 | 25.30 | 1.4M |
| 2024-09-04 | 24.93 | 25.47 | 24.58 | 25.10 | 1.7M |
| 2024-09-03 | 24.48 | 25.56 | 24.30 | 24.92 | 2.5M |
| 2024-09-02 | 26.13 | 26.42 | 24.38 | 24.42 | 3.6M |
| 2024-08-30 | 25.58 | 26.40 | 25.50 | 26.32 | 2.8M |
| 2024-08-29 | 24.92 | 25.69 | 24.68 | 25.50 | 1.9M |
| 2024-08-28 | 25.30 | 25.64 | 25.01 | 25.05 | 1.7M |
| 2024-08-27 | 25.63 | 26.00 | 25.22 | 25.29 | 1.3M |
| 2024-08-26 | 25.22 | 26.36 | 25.22 | 25.81 | 2.0M |
| 2024-08-23 | 25.03 | 25.51 | 24.89 | 25.22 | 1.3M |
| 2024-08-22 | 25.70 | 26.17 | 25.20 | 25.26 | 1.5M |
| 2024-08-21 | 26.00 | 26.36 | 25.71 | 25.75 | 1.2M |
| 2024-08-20 | 26.70 | 26.83 | 25.88 | 25.94 | 1.5M |
| 2024-08-19 | 26.98 | 27.18 | 26.20 | 26.55 | 1.4M |
| 2024-08-16 | 26.68 | 27.65 | 26.60 | 26.88 | 2.5M |
| 2024-08-15 | 26.12 | 27.28 | 25.90 | 26.55 | 2.5M |
| 2024-08-14 | 27.20 | 27.25 | 26.23 | 26.24 | 1.8M |
| 2024-08-13 | 26.89 | 27.26 | 26.75 | 27.06 | 1.4M |
| 2024-08-12 | 27.14 | 27.40 | 26.62 | 26.89 | 1.6M |
| 2024-08-09 | 28.71 | 28.96 | 27.20 | 27.23 | 3.2M |
| 2024-08-08 | 28.81 | 29.15 | 27.89 | 28.37 | 2.1M |
| 2024-08-07 | 28.70 | 29.27 | 28.68 | 28.85 | 1.4M |
| 2024-08-06 | 28.99 | 29.26 | 28.40 | 29.00 | 1.5M |
| 2024-08-05 | 29.62 | 30.11 | 28.41 | 28.41 | 2.6M |
| 2024-08-02 | 30.97 | 31.30 | 29.97 | 30.00 | 2.0M |
| 2024-08-01 | 31.35 | 31.80 | 30.70 | 31.44 | 2.6M |
| 2024-07-31 | 29.37 | 31.15 | 29.37 | 31.15 | 2.8M |
| 2024-07-30 | 29.18 | 30.34 | 28.79 | 29.60 | 2.0M |
| 2024-07-29 | 29.45 | 29.74 | 29.02 | 29.17 | 1.4M |
| 2024-07-26 | 29.60 | 29.78 | 28.83 | 29.53 | 1.5M |
| 2024-07-25 | 28.63 | 29.69 | 28.56 | 29.10 | 1.5M |
| 2024-07-24 | 29.77 | 30.39 | 28.90 | 28.97 | 1.9M |
| 2024-07-23 | 31.84 | 31.84 | 29.87 | 29.90 | 2.6M |
| 2024-07-22 | 31.20 | 32.21 | 31.00 | 31.88 | 2.8M |
| 2024-07-19 | 29.40 | 32.10 | 29.38 | 31.41 | 4.1M |
| 2024-07-18 | 29.62 | 29.82 | 28.51 | 29.56 | 2.2M |
| 2024-07-17 | 30.45 | 30.70 | 29.88 | 29.89 | 1.7M |
| 2024-07-16 | 29.98 | 30.58 | 29.34 | 30.44 | 2.3M |
| 2024-07-15 | 30.59 | 30.93 | 29.80 | 30.00 | 1.7M |
| 2024-07-12 | 30.33 | 30.71 | 29.96 | 30.38 | 1.6M |
| 2024-07-11 | 30.70 | 31.20 | 30.33 | 30.63 | 2.1M |
| 2024-07-10 | 29.37 | 30.40 | 29.29 | 30.10 | 2.2M |
| 2024-07-09 | 28.50 | 29.94 | 27.78 | 29.77 | 2.9M |
| 2024-07-08 | 29.13 | 29.53 | 28.05 | 28.10 | 1.8M |
| 2024-07-05 | 28.88 | 29.15 | 28.18 | 28.87 | 2.3M |
| 2024-07-04 | 30.30 | 30.40 | 28.80 | 28.87 | 2.1M |
| 2024-07-03 | 30.03 | 31.06 | 29.20 | 30.14 | 2.7M |
| 2024-07-02 | 30.80 | 30.80 | 29.85 | 29.86 | 2.3M |
| 2024-07-01 | 31.45 | 31.45 | 29.90 | 30.67 | 2.5M |
| 2024-06-28 | 31.02 | 32.20 | 30.70 | 31.24 | 2.5M |
| 2024-06-27 | 32.49 | 32.75 | 31.02 | 31.03 | 2.4M |
| 2024-06-26 | 31.55 | 32.56 | 30.60 | 32.43 | 2.7M |
| 2024-06-25 | 33.95 | 33.95 | 31.16 | 31.55 | 4.0M |
| 2024-06-24 | 36.83 | 36.96 | 33.67 | 33.71 | 4.3M |
| 2024-06-21 | 36.78 | 37.38 | 35.45 | 37.04 | 3.9M |
| 2024-06-20 | 36.26 | 38.84 | 36.02 | 37.09 | 5.6M |
| 2024-06-19 | 37.10 | 37.44 | 35.60 | 36.26 | 2.8M |
| 2024-06-18 | 37.57 | 37.90 | 36.58 | 36.86 | 3.4M |
| 2024-06-17 | 36.89 | 37.90 | 36.87 | 37.28 | 3.3M |
| 2024-06-14 | 36.31 | 38.03 | 35.81 | 37.33 | 4.8M |
| 2024-06-13 | 35.26 | 37.83 | 35.26 | 36.74 | 4.6M |
| 2024-06-12 | 35.05 | 35.75 | 34.91 | 35.14 | 2.0M |
| 2024-06-11 | 32.88 | 35.50 | 32.34 | 35.50 | 3.4M |
| 2024-06-07 | 33.45 | 33.91 | 32.81 | 33.01 | 1.7M |
| 2024-06-06 | 35.41 | 35.56 | 32.96 | 33.01 | 2.6M |
| 2024-06-05 | 34.71 | 35.94 | 34.71 | 34.91 | 2.0M |
| 2024-06-04 | 35.89 | 35.89 | 34.50 | 35.07 | 2.4M |
| 2024-06-03 | 37.00 | 37.38 | 35.60 | 35.86 | 3.4M |
| 2024-05-31 | 35.26 | 36.99 | 35.10 | 36.54 | 2.8M |
| 2024-05-30 | 34.39 | 35.72 | 33.81 | 35.26 | 2.2M |
| 2024-05-29 | 34.99 | 35.51 | 34.50 | 34.61 | 1.5M |
| 2024-05-28 | 34.51 | 36.30 | 34.38 | 34.90 | 2.5M |
| 2024-05-27 | 34.24 | 34.78 | 32.78 | 34.61 | 2.8M |
| 2024-05-24 | 35.78 | 36.07 | 34.16 | 34.20 | 2.2M |
| 2024-05-23 | 36.78 | 36.79 | 35.60 | 35.68 | 2.0M |
| 2024-05-22 | 36.00 | 36.88 | 35.93 | 36.83 | 1.9M |
| 2024-05-21 | 36.96 | 36.96 | 35.80 | 36.00 | 1.9M |
| 2024-05-20 | 37.40 | 37.46 | 36.21 | 36.72 | 3.1M |
| 2024-05-17 | 36.67 | 37.18 | 35.94 | 37.05 | 2.3M |
| 2024-05-16 | 35.69 | 36.75 | 35.69 | 36.67 | 2.9M |
| 2024-05-15 | 35.31 | 35.88 | 34.77 | 35.70 | 2.1M |
| 2024-05-14 | 36.12 | 36.48 | 35.11 | 35.32 | 2.4M |
| 2024-05-13 | 36.36 | 36.88 | 35.50 | 35.64 | 2.5M |
| 2024-05-10 | 39.13 | 39.58 | 37.21 | 37.33 | 3.0M |
| 2024-05-09 | 38.25 | 39.18 | 38.25 | 38.99 | 3.0M |
| 2024-05-08 | 39.35 | 39.35 | 38.05 | 38.18 | 2.2M |
| 2024-05-07 | 39.55 | 40.10 | 38.86 | 39.44 | 2.4M |
| 2024-05-06 | 39.23 | 40.13 | 38.63 | 39.32 | 3.1M |
| 2024-04-30 | 38.11 | 39.08 | 37.82 | 38.42 | 4.1M |
| 2024-04-29 | 37.45 | 39.71 | 37.45 | 39.22 | 4.2M |
| 2024-04-26 | 36.51 | 38.53 | 36.32 | 37.73 | 4.7M |
| 2024-04-25 | 36.02 | 36.85 | 35.71 | 36.30 | 2.7M |
| 2024-04-24 | 35.44 | 36.44 | 35.03 | 36.24 | 2.9M |
| 2024-04-23 | 35.20 | 35.59 | 34.59 | 35.00 | 2.0M |
| 2024-04-22 | 34.01 | 35.61 | 33.53 | 34.90 | 2.1M |
| 2024-04-19 | 35.75 | 35.99 | 34.70 | 35.07 | 2.6M |
| 2024-04-18 | 36.61 | 37.35 | 35.40 | 36.22 | 3.4M |
| 2024-04-17 | 34.21 | 37.30 | 34.21 | 37.30 | 4.2M |
| 2024-04-16 | 35.80 | 36.24 | 33.13 | 33.61 | 4.0M |
| 2024-04-15 | 38.20 | 38.99 | 35.62 | 36.18 | 3.8M |
| 2024-04-12 | 37.95 | 39.09 | 37.66 | 38.12 | 2.9M |
| 2024-04-11 | 37.74 | 38.44 | 37.38 | 37.67 | 2.5M |
| 2024-04-10 | 38.99 | 38.99 | 37.21 | 37.76 | 2.4M |
| 2024-04-09 | 38.12 | 39.30 | 37.83 | 39.10 | 2.8M |
| 2024-04-08 | 40.37 | 40.40 | 38.40 | 38.46 | 3.2M |
| 2024-04-03 | 41.61 | 41.86 | 39.63 | 40.43 | 3.3M |
| 2024-04-02 | 42.66 | 42.66 | 40.81 | 41.56 | 3.5M |
| 2024-04-01 | 41.87 | 43.14 | 41.87 | 42.40 | 3.6M |
| 2024-03-29 | 42.39 | 42.93 | 40.44 | 41.71 | 4.4M |
| 2024-03-28 | 42.28 | 43.65 | 41.10 | 42.61 | 4.6M |
| 2024-03-27 | 46.20 | 46.70 | 41.67 | 41.70 | 6.0M |
| 2024-03-26 | 48.22 | 49.46 | 45.78 | 46.71 | 5.8M |
| 2024-03-25 | 52.73 | 52.75 | 48.09 | 48.28 | 7.7M |
| 2024-03-22 | 53.80 | 56.00 | 52.12 | 53.51 | 7.4M |
| 2024-03-21 | 55.39 | 55.99 | 54.38 | 54.65 | 6.8M |
| 2024-03-20 | 52.00 | 57.05 | 51.87 | 55.83 | 11.4M |
| 2024-03-19 | 52.00 | 53.43 | 51.50 | 52.00 | 9.4M |
| 2024-03-18 | 47.80 | 54.59 | 47.66 | 54.05 | 12.3M |
| 2024-03-15 | 45.50 | 46.75 | 44.36 | 46.66 | 4.6M |
| 2024-03-14 | 45.70 | 47.20 | 44.70 | 45.48 | 4.2M |
| 2024-03-13 | 46.60 | 47.73 | 45.80 | 46.23 | 6.0M |
| 2024-03-12 | 45.66 | 46.45 | 45.21 | 45.99 | 4.5M |
| 2024-03-11 | 44.24 | 45.75 | 43.72 | 45.71 | 4.7M |
| 2024-03-08 | 44.50 | 46.45 | 43.68 | 45.58 | 5.5M |
| 2024-03-07 | 46.54 | 47.30 | 43.88 | 44.24 | 5.9M |
| 2024-03-06 | 44.60 | 45.46 | 43.20 | 44.79 | 4.3M |
| 2024-03-05 | 46.19 | 47.36 | 44.62 | 44.86 | 6.0M |
| 2024-03-04 | 45.86 | 47.15 | 44.34 | 46.35 | 6.8M |
| 2024-03-01 | 44.05 | 46.16 | 44.05 | 45.75 | 5.7M |
| 2024-02-29 | 41.00 | 43.79 | 40.50 | 43.75 | 5.2M |
| 2024-02-28 | 45.50 | 46.30 | 40.80 | 40.95 | 6.6M |
| 2024-02-27 | 43.22 | 45.88 | 42.56 | 45.88 | 4.8M |
| 2024-02-26 | 42.72 | 44.70 | 42.11 | 43.37 | 5.1M |
| 2024-02-23 | 42.52 | 44.48 | 41.51 | 43.64 | 4.4M |
| 2024-02-22 | 40.80 | 42.18 | 40.80 | 41.78 | 3.7M |
| 2024-02-21 | 39.60 | 41.55 | 38.88 | 40.09 | 4.4M |
| 2024-02-20 | 40.88 | 40.97 | 39.00 | 40.05 | 5.0M |
| 2024-02-19 | 39.86 | 42.49 | 37.80 | 41.67 | 7.1M |
| 2024-02-08 | 35.82 | 38.62 | 35.82 | 38.20 | 4.6M |
| 2024-02-07 | 34.45 | 38.68 | 34.12 | 35.53 | 5.6M |
| 2024-02-06 | 30.75 | 34.68 | 29.24 | 34.06 | 4.8M |
| 2024-02-05 | 35.70 | 36.70 | 30.84 | 31.65 | 4.2M |
| 2024-02-02 | 38.81 | 39.50 | 34.82 | 36.02 | 3.6M |
| 2024-02-01 | 38.09 | 40.41 | 38.08 | 38.78 | 3.4M |
| 2024-01-31 | 41.00 | 41.50 | 38.64 | 38.65 | 3.5M |
| 2024-01-30 | 43.18 | 43.43 | 41.05 | 41.05 | 3.3M |
| 2024-01-29 | 45.58 | 46.05 | 43.29 | 43.49 | 2.6M |
| 2024-01-26 | 46.74 | 47.09 | 44.60 | 44.68 | 2.1M |
| 2024-01-25 | 46.30 | 47.50 | 44.83 | 46.92 | 2.7M |
| 2024-01-24 | 46.68 | 47.42 | 43.60 | 45.62 | 3.3M |
| 2024-01-23 | 44.58 | 46.86 | 44.58 | 46.42 | 2.9M |
| 2024-01-22 | 48.62 | 49.34 | 45.00 | 45.48 | 3.7M |
| 2024-01-19 | 50.74 | 51.20 | 48.27 | 48.27 | 2.7M |
| 2024-01-18 | 50.00 | 50.71 | 47.11 | 50.36 | 4.3M |
| 2024-01-17 | 52.20 | 52.50 | 50.01 | 50.12 | 1.4M |
| 2024-01-16 | 52.97 | 53.00 | 51.15 | 52.00 | 1.6M |
| 2024-01-15 | 53.17 | 53.85 | 51.95 | 53.00 | 1.4M |
| 2024-01-12 | 53.80 | 54.53 | 53.10 | 53.45 | 1.6M |
| 2024-01-11 | 51.90 | 54.53 | 51.51 | 54.09 | 2.3M |
| 2024-01-10 | 53.00 | 53.26 | 51.25 | 51.87 | 1.6M |
| 2024-01-09 | 53.50 | 54.85 | 52.70 | 53.23 | 2.2M |
| 2024-01-08 | 55.56 | 55.70 | 52.95 | 53.20 | 2.6M |
| 2024-01-05 | 57.40 | 57.87 | 55.30 | 55.76 | 1.8M |
| 2024-01-04 | 58.10 | 58.75 | 57.38 | 57.53 | 2.1M |
| 2024-01-03 | 60.07 | 60.98 | 58.92 | 59.38 | 1.6M |
| 2024-01-02 | 62.90 | 62.90 | 60.66 | 60.67 | 1.7M |