41.48
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 41.22 | 41.78 | 41.12 | 41.48 | 0.9M |
| 2025-09-29 | 42.04 | 42.38 | 40.86 | 41.32 | 0.5M |
| 2025-09-26 | 42.70 | 42.70 | 41.50 | 41.84 | 0.7M |
| 2025-09-25 | 42.54 | 42.86 | 41.92 | 42.14 | 0.9M |
| 2025-09-24 | 43.06 | 44.34 | 42.30 | 42.30 | 1.3M |
| 2025-09-23 | 44.00 | 44.86 | 43.22 | 43.24 | 0.8M |
| 2025-09-22 | 43.50 | 44.90 | 43.48 | 44.80 | 1.3M |
| 2025-09-19 | 45.16 | 45.16 | 43.12 | 43.24 | 2.8M |
| 2025-09-18 | 43.64 | 45.16 | 43.20 | 45.16 | 11.6M |
| 2025-09-17 | 44.40 | 45.22 | 43.16 | 43.64 | 2.0M |
| 2025-09-16 | 43.10 | 43.30 | 42.14 | 42.30 | 1.1M |
| 2025-09-15 | 44.00 | 44.18 | 43.04 | 43.04 | 0.7M |
| 2025-09-12 | 43.66 | 44.56 | 43.54 | 44.00 | 0.9M |
| 2025-09-11 | 45.00 | 45.00 | 43.56 | 43.60 | 0.6M |
| 2025-09-10 | 44.38 | 45.16 | 44.18 | 45.00 | 1.0M |
| 2025-09-09 | 43.42 | 44.46 | 43.20 | 44.12 | 0.8M |
| 2025-09-08 | 45.70 | 46.28 | 43.68 | 43.74 | 1.5M |
| 2025-09-05 | 43.32 | 47.00 | 43.00 | 45.42 | 3.0M |
| 2025-09-04 | 43.70 | 44.06 | 43.08 | 43.08 | 0.6M |
| 2025-09-03 | 43.88 | 44.72 | 43.60 | 43.70 | 0.8M |
| 2025-09-02 | 44.10 | 44.56 | 43.42 | 43.58 | 1.0M |
| 2025-09-01 | 44.60 | 44.86 | 43.78 | 44.12 | 1.0M |
| 2025-08-29 | 45.38 | 45.86 | 44.78 | 44.84 | 0.8M |
| 2025-08-28 | 44.36 | 45.70 | 44.32 | 45.16 | 2.3M |
| 2025-08-27 | 45.08 | 45.22 | 44.10 | 44.16 | 1.1M |
| 2025-08-26 | 46.16 | 46.30 | 45.00 | 45.08 | 1.2M |
| 2025-08-25 | 46.54 | 46.60 | 46.16 | 46.16 | 1.9M |
| 2025-08-22 | 46.86 | 46.86 | 46.28 | 46.54 | 1.8M |
| 2025-08-21 | 46.04 | 46.96 | 45.76 | 46.86 | 0.9M |
| 2025-08-20 | 47.48 | 47.60 | 45.94 | 46.08 | 1.1M |
| 2025-08-19 | 47.80 | 48.28 | 47.50 | 47.88 | 1.1M |
| 2025-08-18 | 47.20 | 47.70 | 46.62 | 47.70 | 1.2M |
| 2025-08-15 | 47.60 | 48.44 | 46.84 | 47.20 | 1.6M |
| 2025-08-14 | 45.50 | 47.44 | 45.32 | 47.38 | 1.7M |
| 2025-08-13 | 46.02 | 46.70 | 45.42 | 45.74 | 1.0M |
| 2025-08-12 | 46.80 | 46.80 | 45.54 | 45.92 | 1.4M |
| 2025-08-11 | 47.00 | 47.58 | 46.74 | 46.96 | 0.7M |
| 2025-08-08 | 47.94 | 47.94 | 46.42 | 46.74 | 1.9M |
| 2025-08-07 | 47.68 | 48.70 | 47.42 | 47.94 | 1.2M |
| 2025-08-06 | 48.70 | 48.70 | 47.00 | 47.50 | 1.5M |
| 2025-08-05 | 48.50 | 49.06 | 47.20 | 48.44 | 1.8M |
| 2025-08-04 | 48.30 | 48.96 | 47.84 | 48.38 | 2.0M |
| 2025-08-01 | 48.38 | 48.72 | 47.78 | 47.94 | 0.8M |
| 2025-07-31 | 49.38 | 49.82 | 48.76 | 49.00 | 0.9M |
| 2025-07-30 | 50.50 | 50.50 | 48.88 | 49.10 | 1.0M |
| 2025-07-29 | 50.15 | 50.15 | 50.15 | 50.15 | 0.8M |
| 2025-07-28 | 52.20 | 52.70 | 50.50 | 50.70 | 1.3M |
| 2025-07-25 | 52.25 | 52.70 | 51.50 | 51.65 | 1.0M |
| 2025-07-24 | 54.45 | 54.85 | 52.00 | 52.25 | 1.3M |
| 2025-07-23 | 54.05 | 54.35 | 53.25 | 54.30 | 2.7M |
| 2025-07-22 | 54.65 | 55.30 | 53.65 | 53.95 | 1.2M |
| 2025-07-21 | 59.90 | 60.15 | 54.25 | 54.65 | 3.2M |
| 2025-07-18 | 61.55 | 63.15 | 58.70 | 59.90 | 2.5M |
| 2025-07-17 | 64.10 | 64.65 | 63.00 | 63.70 | 1.3M |
| 2025-07-16 | 65.05 | 65.15 | 63.90 | 64.15 | 0.9M |
| 2025-07-15 | 66.85 | 66.85 | 64.75 | 65.25 | 0.7M |
| 2025-07-14 | 67.60 | 67.60 | 65.80 | 66.60 | 0.6M |
| 2025-07-11 | 69.10 | 69.25 | 68.15 | 68.15 | 0.2M |
| 2025-07-10 | 70.00 | 70.00 | 68.10 | 69.10 | 0.7M |
| 2025-07-09 | 68.55 | 70.15 | 68.30 | 70.00 | 0.4M |
| 2025-07-08 | 67.80 | 69.70 | 67.80 | 68.85 | 0.5M |
| 2025-07-07 | 66.80 | 68.00 | 66.35 | 67.50 | 0.6M |
| 2025-07-04 | 66.45 | 66.75 | 64.80 | 66.65 | 0.4M |
| 2025-07-03 | 65.10 | 67.00 | 65.05 | 66.70 | 0.6M |
| 2025-07-02 | 65.55 | 66.00 | 64.25 | 65.00 | 0.5M |
| 2025-07-01 | 67.20 | 67.60 | 65.30 | 65.40 | 0.6M |
| 2025-06-30 | 65.55 | 68.25 | 65.55 | 67.10 | 1.3M |
| 2025-06-27 | 62.90 | 64.70 | 62.30 | 64.10 | 0.7M |
| 2025-06-26 | 62.40 | 62.60 | 61.75 | 62.50 | 0.5M |
| 2025-06-25 | 62.55 | 63.15 | 61.85 | 62.40 | 0.4M |
| 2025-06-24 | 62.60 | 63.50 | 61.85 | 62.50 | 0.9M |
| 2025-06-23 | 60.90 | 61.50 | 60.20 | 61.50 | 0.7M |
| 2025-06-19 | 63.00 | 63.00 | 61.20 | 61.25 | 3.0M |
| 2025-06-18 | 62.90 | 64.05 | 62.90 | 63.40 | 0.5M |
| 2025-06-17 | 64.75 | 64.90 | 62.80 | 63.15 | 0.6M |
| 2025-06-16 | 67.10 | 68.80 | 64.65 | 65.05 | 0.6M |
| 2025-06-13 | 65.40 | 68.40 | 65.40 | 67.35 | 1.5M |
| 2025-06-12 | 66.25 | 68.00 | 66.05 | 66.85 | 1.1M |
| 2025-06-11 | 65.90 | 66.85 | 64.70 | 66.30 | 0.5M |
| 2025-06-10 | 65.50 | 67.50 | 64.55 | 65.90 | 1.4M |
| 2025-06-09 | 69.40 | 69.55 | 67.50 | 68.00 | 0.7M |
| 2025-06-05 | 70.00 | 70.00 | 68.40 | 69.20 | 0.5M |
| 2025-06-04 | 66.85 | 70.00 | 66.70 | 70.00 | 0.7M |
| 2025-06-03 | 66.70 | 67.35 | 66.30 | 66.90 | 0.7M |
| 2025-06-02 | 64.95 | 68.35 | 64.95 | 66.95 | 1.4M |
| 2025-05-30 | 64.00 | 66.50 | 63.05 | 64.70 | 6.4M |
| 2025-05-28 | 66.10 | 66.90 | 64.30 | 64.35 | 0.6M |
| 2025-05-27 | 65.60 | 66.30 | 65.25 | 66.10 | 0.7M |
| 2025-05-26 | 65.40 | 65.80 | 64.70 | 65.60 | 0.5M |
| 2025-05-23 | 65.80 | 66.50 | 64.10 | 65.45 | 0.6M |
| 2025-05-22 | 67.10 | 67.20 | 65.20 | 65.60 | 0.6M |
| 2025-05-21 | 68.30 | 68.80 | 65.35 | 67.25 | 0.9M |
| 2025-05-20 | 68.90 | 69.05 | 67.45 | 68.40 | 0.3M |
| 2025-05-19 | 68.30 | 68.55 | 66.70 | 68.25 | 0.7M |
| 2025-05-16 | 68.75 | 68.80 | 67.10 | 68.15 | 0.7M |
| 2025-05-15 | 69.45 | 69.85 | 68.75 | 68.75 | 0.7M |
| 2025-05-14 | 69.70 | 71.15 | 68.95 | 69.45 | 0.8M |
| 2025-05-13 | 69.00 | 70.15 | 68.65 | 69.45 | 0.8M |
| 2025-05-12 | 66.05 | 69.55 | 64.60 | 69.45 | 3.2M |
| 2025-05-09 | 66.45 | 67.85 | 65.95 | 65.95 | 1.8M |
| 2025-05-08 | 68.80 | 71.30 | 65.55 | 65.85 | 5.9M |
| 2025-05-07 | 75.05 | 76.95 | 74.70 | 75.00 | 0.5M |
| 2025-05-06 | 75.95 | 76.20 | 73.15 | 74.95 | 0.4M |
| 2025-05-05 | 75.10 | 77.00 | 74.40 | 76.05 | 0.4M |
| 2025-05-02 | 72.80 | 75.15 | 72.80 | 75.15 | 0.7M |
| 2025-04-30 | 71.20 | 72.85 | 69.95 | 72.75 | 0.5M |
| 2025-04-29 | 72.40 | 73.20 | 70.45 | 71.20 | 0.4M |
| 2025-04-28 | 72.05 | 73.35 | 70.75 | 72.40 | 0.5M |
| 2025-04-25 | 69.60 | 72.40 | 69.15 | 72.05 | 0.5M |
| 2025-04-24 | 69.10 | 70.10 | 68.35 | 69.40 | 0.3M |
| 2025-04-23 | 70.00 | 70.80 | 68.55 | 69.35 | 0.5M |
| 2025-04-22 | 67.05 | 69.00 | 66.30 | 69.00 | 0.3M |
| 2025-04-17 | 69.50 | 69.50 | 66.90 | 67.10 | 0.2M |
| 2025-04-16 | 68.15 | 69.70 | 68.00 | 69.65 | 0.3M |
| 2025-04-15 | 67.60 | 69.05 | 66.95 | 69.00 | 0.3M |
| 2025-04-14 | 66.80 | 67.75 | 65.60 | 67.75 | 0.5M |
| 2025-04-11 | 67.00 | 67.20 | 64.45 | 65.20 | 0.6M |
| 2025-04-10 | 67.20 | 67.70 | 65.65 | 65.75 | 1.0M |
| 2025-04-09 | 64.55 | 65.30 | 60.90 | 61.95 | 1.4M |
| 2025-04-08 | 64.50 | 66.95 | 64.50 | 66.35 | 0.6M |
| 2025-04-07 | 63.00 | 67.30 | 63.00 | 63.70 | 1.0M |
| 2025-04-04 | 68.05 | 69.55 | 65.30 | 67.10 | 0.8M |
| 2025-04-03 | 66.70 | 70.00 | 66.35 | 68.70 | 1.1M |
| 2025-04-02 | 68.30 | 68.40 | 66.45 | 68.15 | 0.8M |
| 2025-04-01 | 68.15 | 68.60 | 67.75 | 68.40 | 0.4M |
| 2025-03-31 | 68.15 | 68.30 | 67.05 | 67.85 | 0.8M |
| 2025-03-28 | 70.05 | 70.05 | 68.00 | 68.60 | 0.8M |
| 2025-03-27 | 69.85 | 70.10 | 67.90 | 70.10 | 0.5M |
| 2025-03-26 | 73.45 | 73.50 | 69.65 | 70.30 | 1.3M |
| 2025-03-25 | 74.40 | 74.40 | 73.35 | 73.50 | 0.5M |
| 2025-03-24 | 73.85 | 74.95 | 73.70 | 74.70 | 0.6M |
| 2025-03-21 | 74.50 | 74.50 | 72.90 | 73.45 | 1.4M |
| 2025-03-20 | 74.85 | 75.15 | 73.15 | 75.00 | 0.2M |
| 2025-03-19 | 75.10 | 76.00 | 73.40 | 74.90 | 1.6M |
| 2025-03-18 | 74.20 | 74.50 | 72.95 | 74.00 | 0.8M |
| 2025-03-17 | 73.60 | 73.90 | 71.75 | 72.50 | 0.5M |
| 2025-03-14 | 72.85 | 73.85 | 72.50 | 73.35 | 0.6M |
| 2025-03-13 | 72.45 | 73.00 | 69.60 | 72.85 | 1.1M |
| 2025-03-12 | 72.85 | 74.00 | 71.45 | 72.85 | 0.7M |
| 2025-03-11 | 72.65 | 73.75 | 71.70 | 72.70 | 0.9M |
| 2025-03-10 | 73.70 | 74.90 | 72.10 | 72.70 | 0.9M |
| 2025-03-07 | 76.10 | 76.55 | 73.40 | 73.40 | 1.4M |
| 2025-03-06 | 78.95 | 79.15 | 76.25 | 76.90 | 1.4M |
| 2025-03-05 | 80.50 | 80.55 | 78.25 | 78.80 | 0.7M |
| 2025-03-04 | 79.90 | 80.25 | 78.55 | 78.85 | 1.0M |
| 2025-03-03 | 81.75 | 82.20 | 80.00 | 80.40 | 0.7M |
| 2025-02-28 | 82.10 | 82.45 | 80.30 | 81.50 | 0.9M |
| 2025-02-27 | 83.95 | 84.00 | 82.00 | 82.35 | 0.8M |
| 2025-02-26 | 80.70 | 84.75 | 80.70 | 84.00 | 1.4M |
| 2025-02-25 | 79.95 | 82.70 | 79.35 | 80.00 | 1.7M |
| 2025-02-24 | 75.95 | 77.95 | 75.25 | 77.90 | 0.8M |
| 2025-02-21 | 77.30 | 78.65 | 77.15 | 77.20 | 1.0M |
| 2025-02-20 | 80.05 | 80.60 | 77.60 | 77.90 | 0.9M |
| 2025-02-19 | 81.90 | 83.55 | 79.25 | 80.40 | 2.1M |
| 2025-02-18 | 75.00 | 82.10 | 74.50 | 81.10 | 5.9M |
| 2025-02-17 | 68.75 | 69.25 | 67.40 | 68.45 | 1.2M |
| 2025-02-14 | 67.60 | 69.35 | 67.45 | 68.75 | 1.2M |
| 2025-02-13 | 68.00 | 68.45 | 66.85 | 67.75 | 1.1M |
| 2025-02-12 | 68.80 | 68.80 | 67.25 | 68.00 | 0.8M |
| 2025-02-11 | 69.30 | 70.10 | 68.45 | 68.80 | 0.6M |
| 2025-02-10 | 68.55 | 69.85 | 68.55 | 69.25 | 0.6M |
| 2025-02-07 | 68.75 | 70.20 | 68.10 | 68.55 | 1.1M |
| 2025-02-06 | 68.80 | 69.45 | 67.50 | 68.60 | 1.7M |
| 2025-02-05 | 65.65 | 68.30 | 65.25 | 68.30 | 1.2M |
| 2025-02-04 | 65.60 | 66.85 | 65.60 | 66.85 | 1.1M |
| 2025-02-03 | 65.00 | 65.90 | 64.20 | 65.65 | 1.0M |
| 2025-01-31 | 66.25 | 66.65 | 65.25 | 66.00 | 0.8M |
| 2025-01-30 | 66.40 | 66.55 | 65.45 | 66.05 | 0.7M |
| 2025-01-29 | 65.40 | 66.95 | 65.35 | 66.30 | 1.9M |
| 2025-01-28 | 65.60 | 65.80 | 64.70 | 65.15 | 0.5M |
| 2025-01-27 | 65.80 | 66.15 | 64.85 | 65.60 | 0.9M |
| 2025-01-24 | 66.20 | 66.40 | 65.00 | 65.90 | 2.8M |
| 2025-01-23 | 64.80 | 65.65 | 64.35 | 65.65 | 2.2M |
| 2025-01-22 | 62.95 | 64.80 | 62.30 | 64.50 | 1.3M |
| 2025-01-21 | 58.00 | 62.50 | 57.95 | 62.50 | 4.0M |
| 2025-01-20 | 55.30 | 55.65 | 54.75 | 55.25 | 0.7M |
| 2025-01-17 | 54.30 | 55.10 | 53.85 | 54.90 | 0.7M |
| 2025-01-16 | 51.55 | 54.30 | 51.40 | 54.15 | 1.5M |
| 2025-01-15 | 51.10 | 51.90 | 50.95 | 51.55 | 1.2M |
| 2025-01-14 | 52.00 | 52.65 | 50.85 | 51.00 | 1.0M |
| 2025-01-13 | 51.75 | 52.35 | 51.15 | 51.75 | 1.0M |
| 2025-01-10 | 51.85 | 52.35 | 50.90 | 51.10 | 0.4M |
| 2025-01-09 | 50.85 | 52.70 | 50.85 | 51.70 | 0.5M |
| 2025-01-08 | 50.10 | 50.95 | 49.40 | 50.75 | 0.6M |
| 2025-01-07 | 50.85 | 52.00 | 49.88 | 50.25 | 0.8M |
| 2025-01-03 | 51.95 | 51.95 | 50.85 | 51.00 | 0.6M |
| 2025-01-02 | 51.10 | 52.05 | 51.10 | 51.85 | 0.3M |