42.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 29.41 | 29.55 | 28.00 | 28.16 | 2.1M |
| 2024-12-30 | 29.38 | 29.59 | 28.41 | 28.96 | 1.7M |
| 2024-12-27 | 29.50 | 30.12 | 29.29 | 29.32 | 2.5M |
| 2024-12-26 | 28.42 | 29.44 | 28.42 | 29.00 | 2.4M |
| 2024-12-25 | 29.43 | 29.50 | 27.96 | 28.35 | 3.2M |
| 2024-12-24 | 29.78 | 30.39 | 28.62 | 29.42 | 2.9M |
| 2024-12-23 | 31.48 | 31.48 | 29.59 | 29.77 | 3.4M |
| 2024-12-20 | 30.97 | 31.75 | 30.85 | 31.47 | 2.6M |
| 2024-12-19 | 30.70 | 31.24 | 30.51 | 30.94 | 2.8M |
| 2024-12-18 | 31.53 | 31.98 | 30.70 | 31.21 | 3.2M |
| 2024-12-17 | 34.01 | 34.22 | 31.51 | 31.53 | 5.7M |
| 2024-12-16 | 34.42 | 35.87 | 34.08 | 34.55 | 5.3M |
| 2024-12-13 | 34.58 | 36.22 | 34.54 | 34.89 | 9.5M |
| 2024-12-12 | 33.36 | 34.44 | 33.33 | 34.44 | 4.9M |
| 2024-12-11 | 33.76 | 33.97 | 33.12 | 33.47 | 3.1M |
| 2024-12-10 | 34.19 | 34.39 | 33.47 | 33.67 | 5.4M |
| 2024-12-09 | 33.85 | 33.86 | 32.67 | 33.05 | 3.9M |
| 2024-12-06 | 34.06 | 34.48 | 33.51 | 34.14 | 5.5M |
| 2024-12-05 | 32.71 | 34.50 | 32.57 | 34.07 | 6.6M |
| 2024-12-04 | 33.00 | 33.53 | 32.50 | 32.71 | 4.1M |
| 2024-12-03 | 33.57 | 33.68 | 32.75 | 33.28 | 4.9M |
| 2024-12-02 | 33.64 | 34.40 | 33.51 | 33.76 | 5.6M |
| 2024-11-29 | 32.41 | 34.40 | 32.10 | 33.64 | 6.9M |
| 2024-11-28 | 33.21 | 33.49 | 32.38 | 32.44 | 5.1M |
| 2024-11-27 | 33.51 | 33.51 | 32.00 | 33.21 | 5.8M |
| 2024-11-26 | 35.75 | 36.36 | 33.10 | 33.61 | 8.9M |
| 2024-11-25 | 36.00 | 38.00 | 34.67 | 36.76 | 11.5M |
| 2024-11-22 | 36.10 | 42.98 | 35.50 | 39.00 | 18.0M |
| 2024-11-21 | 35.00 | 37.58 | 35.00 | 36.33 | 10.9M |
| 2024-11-20 | 34.78 | 35.57 | 34.30 | 34.98 | 7.7M |
| 2024-11-19 | 31.49 | 33.86 | 31.39 | 33.27 | 4.2M |
| 2024-11-18 | 32.33 | 32.73 | 30.69 | 31.18 | 2.8M |
| 2024-11-15 | 32.82 | 33.66 | 32.18 | 32.29 | 3.0M |
| 2024-11-14 | 34.24 | 34.68 | 32.99 | 33.05 | 3.6M |
| 2024-11-13 | 34.03 | 34.95 | 33.80 | 34.69 | 3.4M |
| 2024-11-12 | 35.30 | 35.90 | 34.14 | 34.37 | 4.8M |
| 2024-11-11 | 35.98 | 35.98 | 34.91 | 35.64 | 6.1M |
| 2024-11-08 | 34.02 | 35.98 | 34.02 | 35.13 | 7.7M |
| 2024-11-07 | 33.81 | 34.36 | 33.13 | 33.96 | 4.8M |
| 2024-11-06 | 35.00 | 35.43 | 33.99 | 34.14 | 5.9M |
| 2024-11-05 | 33.04 | 34.69 | 33.00 | 34.32 | 5.8M |
| 2024-11-04 | 31.98 | 32.92 | 31.38 | 32.81 | 3.2M |
| 2024-11-01 | 34.49 | 35.07 | 31.85 | 31.92 | 5.8M |
| 2024-10-31 | 34.10 | 34.88 | 33.71 | 34.70 | 5.6M |
| 2024-10-30 | 34.33 | 34.90 | 33.38 | 33.89 | 5.3M |
| 2024-10-29 | 35.70 | 36.48 | 34.53 | 34.74 | 6.0M |
| 2024-10-28 | 35.70 | 36.35 | 35.01 | 35.70 | 7.2M |
| 2024-10-25 | 36.09 | 36.80 | 35.60 | 36.00 | 7.3M |
| 2024-10-24 | 38.80 | 38.80 | 36.08 | 36.48 | 8.5M |
| 2024-10-23 | 38.01 | 41.03 | 37.50 | 39.42 | 12.8M |
| 2024-10-22 | 38.30 | 42.86 | 36.68 | 38.46 | 14.1M |
| 2024-10-21 | 36.05 | 38.70 | 36.05 | 38.03 | 11.4M |
| 2024-10-18 | 35.03 | 38.76 | 34.01 | 36.49 | 12.1M |
| 2024-10-17 | 35.66 | 37.50 | 35.10 | 36.05 | 9.8M |
| 2024-10-16 | 36.49 | 39.12 | 35.74 | 36.14 | 12.2M |
| 2024-10-15 | 32.80 | 40.00 | 32.50 | 38.20 | 18.3M |
| 2024-10-14 | 32.35 | 36.36 | 32.35 | 34.79 | 13.1M |
| 2024-10-11 | 33.00 | 33.50 | 30.30 | 31.80 | 10.0M |
| 2024-10-10 | 31.89 | 35.93 | 30.10 | 34.80 | 14.9M |
| 2024-10-09 | 33.47 | 34.43 | 30.60 | 30.60 | 10.1M |
| 2024-10-08 | 35.20 | 36.06 | 31.05 | 36.06 | 15.1M |
| 2024-09-30 | 27.48 | 30.55 | 26.21 | 30.05 | 12.9M |
| 2024-09-27 | 24.94 | 26.88 | 24.86 | 26.05 | 9.7M |
| 2024-09-26 | 24.66 | 25.35 | 24.22 | 24.98 | 6.7M |
| 2024-09-25 | 23.95 | 25.80 | 23.86 | 24.68 | 8.6M |
| 2024-09-24 | 23.75 | 24.05 | 23.19 | 24.00 | 6.7M |
| 2024-09-23 | 23.03 | 24.20 | 23.03 | 23.71 | 6.8M |
| 2024-09-20 | 22.17 | 24.53 | 21.74 | 23.74 | 8.2M |
| 2024-09-19 | 22.20 | 22.55 | 21.67 | 22.28 | 4.2M |
| 2024-09-18 | 21.82 | 22.90 | 21.59 | 22.00 | 4.7M |
| 2024-09-13 | 22.01 | 22.72 | 21.80 | 22.03 | 5.2M |
| 2024-09-12 | 22.26 | 22.47 | 21.70 | 21.74 | 3.6M |
| 2024-09-11 | 22.39 | 22.44 | 22.03 | 22.27 | 2.7M |
| 2024-09-10 | 22.55 | 22.93 | 22.02 | 22.42 | 3.6M |
| 2024-09-09 | 22.26 | 22.85 | 21.68 | 22.55 | 3.8M |
| 2024-09-06 | 24.66 | 24.66 | 22.30 | 22.47 | 7.5M |
| 2024-09-05 | 24.49 | 25.08 | 24.10 | 24.63 | 4.9M |
| 2024-09-04 | 25.40 | 25.77 | 24.10 | 24.27 | 7.2M |
| 2024-09-03 | 25.55 | 26.59 | 24.61 | 25.91 | 9.0M |
| 2024-09-02 | 25.35 | 27.48 | 24.70 | 25.42 | 11.7M |
| 2024-08-30 | 24.08 | 27.05 | 23.66 | 25.45 | 12.7M |
| 2024-08-29 | 23.91 | 24.50 | 23.26 | 23.77 | 8.9M |
| 2024-08-28 | 23.01 | 26.06 | 22.60 | 24.61 | 12.5M |
| 2024-08-27 | 23.21 | 24.70 | 23.03 | 23.39 | 8.5M |
| 2024-08-26 | 23.49 | 24.42 | 23.01 | 23.38 | 7.1M |
| 2024-08-23 | 23.53 | 24.62 | 22.39 | 24.18 | 10.8M |
| 2024-08-22 | 23.40 | 25.47 | 22.76 | 24.52 | 13.1M |
| 2024-08-21 | 23.46 | 25.48 | 23.14 | 23.61 | 11.6M |
| 2024-08-20 | 26.00 | 27.45 | 24.24 | 24.46 | 15.4M |
| 2024-08-19 | 21.30 | 26.14 | 21.19 | 26.14 | 17.0M |
| 2024-08-16 | 22.94 | 23.05 | 21.44 | 21.78 | 10.9M |
| 2024-08-15 | 23.86 | 24.87 | 23.10 | 23.40 | 12.7M |
| 2024-08-14 | 23.16 | 25.64 | 22.20 | 24.82 | 15.9M |
| 2024-08-13 | 22.48 | 25.65 | 21.90 | 23.32 | 17.0M |
| 2024-08-12 | 19.41 | 22.99 | 19.39 | 22.99 | 11.2M |
| 2024-08-09 | 19.55 | 19.65 | 19.13 | 19.16 | 2.6M |
| 2024-08-08 | 20.11 | 20.19 | 19.31 | 19.37 | 3.8M |
| 2024-08-07 | 20.22 | 20.50 | 19.89 | 20.25 | 3.1M |
| 2024-08-06 | 19.91 | 20.60 | 19.72 | 20.25 | 4.6M |
| 2024-08-05 | 20.60 | 21.15 | 19.90 | 20.00 | 7.2M |
| 2024-08-02 | 20.10 | 22.49 | 19.86 | 21.69 | 9.7M |
| 2024-08-01 | 19.78 | 21.50 | 19.62 | 20.57 | 7.7M |
| 2024-07-31 | 19.18 | 19.79 | 19.00 | 19.67 | 3.6M |
| 2024-07-30 | 19.00 | 19.47 | 18.83 | 19.20 | 2.6M |
| 2024-07-29 | 18.92 | 19.21 | 18.64 | 19.01 | 2.9M |
| 2024-07-26 | 18.05 | 18.92 | 18.03 | 18.92 | 3.3M |
| 2024-07-25 | 17.62 | 18.28 | 17.58 | 18.09 | 1.7M |
| 2024-07-24 | 18.08 | 18.42 | 17.75 | 17.95 | 2.2M |
| 2024-07-23 | 18.18 | 18.70 | 18.11 | 18.20 | 2.7M |
| 2024-07-22 | 18.20 | 18.38 | 17.89 | 18.23 | 2.0M |
| 2024-07-19 | 17.47 | 18.35 | 17.38 | 18.01 | 2.6M |
| 2024-07-18 | 17.37 | 17.87 | 16.98 | 17.65 | 2.2M |
| 2024-07-17 | 17.99 | 18.13 | 17.59 | 17.59 | 1.9M |
| 2024-07-16 | 18.10 | 18.29 | 17.85 | 18.00 | 1.3M |
| 2024-07-15 | 18.59 | 18.75 | 17.95 | 18.13 | 1.5M |
| 2024-07-12 | 18.62 | 18.83 | 18.26 | 18.43 | 2.1M |
| 2024-07-11 | 18.30 | 18.60 | 18.02 | 18.60 | 2.7M |
| 2024-07-10 | 17.93 | 18.09 | 17.71 | 17.89 | 2.0M |
| 2024-07-09 | 17.76 | 17.96 | 17.00 | 17.87 | 3.2M |
| 2024-07-08 | 18.04 | 18.27 | 17.40 | 17.77 | 2.4M |
| 2024-07-05 | 17.95 | 18.11 | 17.47 | 18.10 | 2.9M |
| 2024-07-04 | 18.51 | 18.78 | 17.74 | 17.77 | 3.2M |
| 2024-07-03 | 18.48 | 18.93 | 18.25 | 18.68 | 3.1M |
| 2024-07-02 | 18.09 | 18.85 | 18.02 | 18.48 | 3.4M |
| 2024-07-01 | 18.29 | 18.77 | 17.91 | 18.13 | 4.4M |
| 2024-06-28 | 18.87 | 19.67 | 18.46 | 18.47 | 6.8M |
| 2024-06-27 | 18.60 | 19.40 | 17.88 | 18.29 | 9.4M |
| 2024-06-26 | 21.40 | 22.09 | 21.04 | 21.95 | 1.8M |
| 2024-06-25 | 21.55 | 22.22 | 21.26 | 21.48 | 2.4M |
| 2024-06-24 | 22.88 | 23.47 | 21.73 | 21.87 | 3.1M |
| 2024-06-21 | 22.03 | 22.55 | 22.00 | 22.28 | 1.2M |
| 2024-06-20 | 23.38 | 23.40 | 22.33 | 22.38 | 2.1M |
| 2024-06-19 | 23.69 | 23.70 | 23.26 | 23.36 | 2.0M |
| 2024-06-18 | 23.33 | 23.81 | 22.97 | 23.51 | 2.6M |
| 2024-06-17 | 23.05 | 23.60 | 22.97 | 23.12 | 2.0M |
| 2024-06-14 | 23.21 | 23.23 | 22.75 | 23.00 | 1.8M |
| 2024-06-13 | 23.47 | 23.60 | 22.97 | 23.24 | 2.1M |
| 2024-06-12 | 22.60 | 23.59 | 22.60 | 23.36 | 2.8M |
| 2024-06-11 | 22.21 | 22.74 | 21.55 | 22.61 | 2.1M |
| 2024-06-07 | 22.00 | 22.65 | 21.93 | 22.22 | 2.5M |
| 2024-06-06 | 22.99 | 23.43 | 21.50 | 21.63 | 3.0M |
| 2024-06-05 | 22.76 | 23.65 | 22.65 | 22.75 | 2.7M |
| 2024-06-04 | 23.30 | 23.60 | 22.48 | 22.77 | 3.0M |
| 2024-06-03 | 24.58 | 24.68 | 23.25 | 23.63 | 3.3M |
| 2024-05-31 | 24.06 | 24.67 | 23.90 | 24.62 | 2.9M |
| 2024-05-30 | 24.01 | 24.72 | 23.40 | 24.30 | 2.7M |
| 2024-05-29 | 23.85 | 24.42 | 23.76 | 24.00 | 2.1M |
| 2024-05-28 | 23.88 | 24.50 | 23.63 | 24.01 | 2.2M |
| 2024-05-27 | 24.35 | 24.35 | 23.40 | 24.08 | 2.4M |
| 2024-05-24 | 25.02 | 25.10 | 24.05 | 24.05 | 3.5M |
| 2024-05-23 | 24.83 | 25.99 | 23.89 | 25.06 | 4.8M |
| 2024-05-22 | 25.53 | 25.54 | 25.13 | 25.51 | 2.7M |
| 2024-05-21 | 26.79 | 26.80 | 25.37 | 25.58 | 4.0M |
| 2024-05-20 | 26.55 | 27.44 | 26.07 | 26.81 | 4.7M |
| 2024-05-17 | 26.30 | 26.80 | 25.62 | 26.54 | 4.7M |
| 2024-05-16 | 25.48 | 26.98 | 25.39 | 26.30 | 4.5M |
| 2024-05-15 | 25.30 | 25.84 | 24.78 | 25.63 | 3.3M |
| 2024-05-14 | 26.01 | 26.43 | 25.09 | 25.32 | 5.0M |
| 2024-05-13 | 28.55 | 28.56 | 26.01 | 26.01 | 6.9M |
| 2024-05-10 | 27.53 | 29.45 | 27.38 | 28.85 | 9.6M |
| 2024-05-09 | 27.00 | 27.85 | 26.70 | 27.60 | 4.7M |
| 2024-05-08 | 28.06 | 28.16 | 26.97 | 27.06 | 5.0M |
| 2024-05-07 | 27.52 | 28.60 | 27.40 | 28.36 | 7.6M |
| 2024-05-06 | 27.80 | 28.20 | 27.10 | 27.27 | 4.7M |
| 2024-04-30 | 29.18 | 29.57 | 26.88 | 26.91 | 7.1M |
| 2024-04-29 | 27.45 | 28.59 | 27.20 | 28.37 | 6.2M |
| 2024-04-26 | 27.49 | 28.48 | 27.30 | 27.66 | 6.5M |
| 2024-04-25 | 28.45 | 29.16 | 27.78 | 27.80 | 7.2M |
| 2024-04-24 | 28.71 | 29.60 | 28.61 | 29.01 | 7.7M |
| 2024-04-23 | 29.26 | 30.39 | 28.78 | 29.09 | 10.3M |
| 2024-04-22 | 28.64 | 31.60 | 28.00 | 30.50 | 14.7M |
| 2024-04-19 | 23.88 | 28.98 | 23.88 | 28.98 | 10.1M |
| 2024-04-18 | 24.33 | 25.07 | 23.55 | 24.15 | 6.0M |
| 2024-04-17 | 22.02 | 24.17 | 22.02 | 24.10 | 5.6M |
| 2024-04-16 | 24.16 | 24.75 | 21.35 | 21.42 | 7.2M |
| 2024-04-15 | 28.29 | 28.95 | 24.50 | 24.84 | 8.7M |
| 2024-04-12 | 29.29 | 30.49 | 28.33 | 28.49 | 5.8M |
| 2024-04-11 | 28.09 | 31.80 | 28.06 | 29.77 | 7.5M |
| 2024-04-10 | 28.15 | 29.55 | 27.08 | 29.50 | 7.3M |
| 2024-04-09 | 29.25 | 30.44 | 28.15 | 28.42 | 6.8M |
| 2024-04-08 | 32.80 | 33.00 | 29.26 | 29.77 | 9.2M |
| 2024-04-03 | 31.59 | 33.49 | 31.59 | 33.36 | 7.9M |
| 2024-04-02 | 33.02 | 34.74 | 32.00 | 32.48 | 11.0M |
| 2024-04-01 | 31.95 | 34.24 | 31.94 | 33.82 | 11.9M |
| 2024-03-29 | 31.77 | 36.00 | 31.22 | 32.32 | 15.6M |
| 2024-03-28 | 30.40 | 33.00 | 29.70 | 32.50 | 14.9M |
| 2024-03-27 | 29.60 | 31.30 | 28.80 | 30.42 | 11.8M |
| 2024-03-26 | 27.74 | 30.00 | 26.80 | 29.80 | 8.8M |
| 2024-03-25 | 29.85 | 31.30 | 28.18 | 28.20 | 6.8M |
| 2024-03-22 | 30.52 | 31.27 | 29.62 | 30.40 | 8.3M |
| 2024-03-21 | 29.50 | 32.80 | 29.20 | 31.30 | 13.9M |
| 2024-03-20 | 28.62 | 30.36 | 28.59 | 30.31 | 11.0M |
| 2024-03-19 | 28.95 | 29.24 | 28.50 | 28.52 | 5.5M |
| 2024-03-18 | 27.96 | 29.01 | 27.96 | 28.94 | 7.1M |
| 2024-03-15 | 27.78 | 28.42 | 27.43 | 28.20 | 5.2M |
| 2024-03-14 | 28.33 | 28.37 | 26.91 | 27.59 | 6.3M |
| 2024-03-13 | 29.01 | 29.28 | 27.99 | 28.45 | 7.9M |
| 2024-03-12 | 29.16 | 30.25 | 28.71 | 29.56 | 8.5M |
| 2024-03-11 | 29.60 | 30.49 | 28.50 | 29.58 | 10.2M |
| 2024-03-08 | 27.60 | 29.29 | 26.80 | 29.03 | 10.3M |
| 2024-03-07 | 28.00 | 30.78 | 27.50 | 28.20 | 12.5M |
| 2024-03-06 | 25.85 | 29.52 | 25.50 | 28.50 | 12.7M |
| 2024-03-05 | 23.90 | 27.44 | 23.60 | 27.05 | 11.2M |
| 2024-03-04 | 24.31 | 24.56 | 23.59 | 23.94 | 4.4M |
| 2024-03-01 | 24.63 | 24.82 | 24.14 | 24.45 | 4.8M |
| 2024-02-29 | 22.63 | 25.36 | 22.45 | 24.65 | 7.1M |
| 2024-02-28 | 26.28 | 26.45 | 23.00 | 23.00 | 8.4M |
| 2024-02-27 | 26.30 | 26.85 | 25.51 | 26.62 | 9.7M |
| 2024-02-26 | 24.03 | 27.35 | 23.00 | 27.35 | 8.5M |
| 2024-02-23 | 21.60 | 22.89 | 21.60 | 22.79 | 4.4M |
| 2024-02-22 | 20.67 | 21.74 | 20.48 | 21.53 | 3.8M |
| 2024-02-21 | 20.39 | 21.48 | 20.02 | 20.74 | 4.3M |
| 2024-02-20 | 20.10 | 20.68 | 19.28 | 20.50 | 3.7M |
| 2024-02-19 | 18.99 | 20.03 | 18.94 | 19.72 | 4.5M |
| 2024-02-08 | 17.26 | 19.05 | 17.05 | 18.97 | 5.5M |
| 2024-02-07 | 18.38 | 18.38 | 16.69 | 16.89 | 4.7M |
| 2024-02-06 | 17.79 | 19.14 | 16.20 | 18.29 | 4.9M |
| 2024-02-05 | 21.37 | 21.37 | 17.54 | 18.05 | 4.5M |
| 2024-02-02 | 22.69 | 23.49 | 20.49 | 21.40 | 3.4M |
| 2024-02-01 | 22.95 | 23.29 | 22.10 | 22.57 | 2.8M |
| 2024-01-31 | 25.15 | 25.20 | 23.00 | 23.22 | 3.8M |
| 2024-01-30 | 25.45 | 26.15 | 25.10 | 25.10 | 2.5M |
| 2024-01-29 | 27.55 | 27.86 | 25.51 | 25.56 | 4.1M |
| 2024-01-26 | 28.05 | 28.75 | 27.58 | 27.64 | 3.6M |
| 2024-01-25 | 26.53 | 27.85 | 26.19 | 27.85 | 3.9M |
| 2024-01-24 | 26.66 | 26.88 | 25.34 | 26.55 | 3.9M |
| 2024-01-23 | 27.17 | 27.17 | 26.20 | 26.52 | 3.5M |
| 2024-01-22 | 28.75 | 28.80 | 27.01 | 27.09 | 5.2M |
| 2024-01-19 | 28.73 | 30.28 | 28.06 | 29.22 | 7.2M |
| 2024-01-18 | 29.42 | 29.57 | 27.91 | 28.81 | 4.3M |
| 2024-01-17 | 31.03 | 31.09 | 29.52 | 29.57 | 3.6M |
| 2024-01-16 | 31.51 | 31.70 | 30.30 | 31.03 | 4.7M |
| 2024-01-15 | 32.40 | 32.65 | 31.35 | 31.50 | 5.8M |
| 2024-01-12 | 32.35 | 33.58 | 31.92 | 32.74 | 8.2M |
| 2024-01-11 | 31.00 | 32.41 | 31.00 | 32.35 | 5.7M |
| 2024-01-10 | 32.29 | 32.45 | 31.14 | 31.18 | 7.3M |
| 2024-01-09 | 31.82 | 34.15 | 31.82 | 32.90 | 9.0M |
| 2024-01-08 | 32.65 | 33.45 | 31.66 | 32.26 | 7.5M |
| 2024-01-05 | 34.77 | 35.06 | 32.43 | 32.69 | 11.6M |
| 2024-01-04 | 37.76 | 38.00 | 34.60 | 35.47 | 13.4M |
| 2024-01-03 | 36.01 | 40.60 | 35.38 | 38.18 | 21.7M |
| 2024-01-02 | 30.28 | 35.03 | 30.01 | 35.03 | 11.8M |