285.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 46.31 | 46.31 | 42.00 | 42.09 | 47.8M |
| 2024-12-30 | 47.99 | 48.53 | 45.80 | 46.37 | 39.9M |
| 2024-12-27 | 48.00 | 49.26 | 47.56 | 48.20 | 44.6M |
| 2024-12-26 | 44.01 | 48.80 | 43.33 | 48.15 | 56.8M |
| 2024-12-25 | 43.41 | 45.12 | 43.33 | 44.19 | 23.9M |
| 2024-12-24 | 43.98 | 44.01 | 42.70 | 43.68 | 20.6M |
| 2024-12-23 | 44.44 | 45.01 | 42.94 | 43.18 | 27.5M |
| 2024-12-20 | 44.44 | 45.48 | 43.81 | 44.74 | 23.7M |
| 2024-12-19 | 43.50 | 44.68 | 43.20 | 44.44 | 22.3M |
| 2024-12-18 | 45.50 | 45.58 | 43.70 | 44.08 | 25.6M |
| 2024-12-17 | 43.70 | 45.78 | 43.50 | 45.20 | 37.9M |
| 2024-12-16 | 43.43 | 44.54 | 42.34 | 43.80 | 29.8M |
| 2024-12-13 | 44.10 | 45.25 | 43.43 | 43.69 | 35.0M |
| 2024-12-12 | 44.10 | 45.48 | 43.91 | 44.23 | 23.1M |
| 2024-12-11 | 42.50 | 44.80 | 41.88 | 44.24 | 33.1M |
| 2024-12-10 | 45.00 | 45.02 | 42.01 | 42.60 | 31.7M |
| 2024-12-09 | 42.90 | 43.83 | 42.31 | 43.15 | 21.5M |
| 2024-12-06 | 43.73 | 44.58 | 43.20 | 43.60 | 23.0M |
| 2024-12-05 | 42.30 | 44.08 | 42.26 | 43.67 | 31.7M |
| 2024-12-04 | 41.88 | 42.86 | 41.57 | 42.00 | 26.1M |
| 2024-12-03 | 42.17 | 42.50 | 40.99 | 42.05 | 27.6M |
| 2024-12-02 | 40.99 | 43.00 | 40.90 | 42.58 | 48.3M |
| 2024-11-29 | 37.10 | 41.29 | 37.10 | 40.56 | 60.0M |
| 2024-11-28 | 38.20 | 38.20 | 36.64 | 36.80 | 29.8M |
| 2024-11-27 | 37.74 | 38.40 | 36.93 | 38.26 | 18.8M |
| 2024-11-26 | 37.27 | 38.63 | 37.00 | 38.01 | 24.9M |
| 2024-11-25 | 39.00 | 39.49 | 36.59 | 37.79 | 43.8M |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | 24.3M |
| 2024-11-21 | 41.50 | 41.69 | 40.00 | 40.58 | 29.6M |
| 2024-11-20 | 40.78 | 43.03 | 40.60 | 42.05 | 31.8M |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | 21.9M |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | 31.8M |
| 2024-11-15 | 43.44 | 44.50 | 41.11 | 41.13 | 31.0M |
| 2024-11-14 | 44.50 | 45.23 | 43.40 | 43.56 | 22.5M |
| 2024-11-13 | 43.93 | 45.40 | 42.66 | 45.23 | 43.2M |
| 2024-11-12 | 45.66 | 46.30 | 43.82 | 44.58 | 38.0M |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | 59.7M |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 41.8M |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | 42.7M |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | 37.1M |
| 2024-11-05 | 43.50 | 46.32 | 43.03 | 45.62 | 44.9M |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | 24.7M |
| 2024-11-01 | 44.00 | 44.39 | 41.96 | 42.36 | 42.9M |
| 2024-10-31 | 44.39 | 45.98 | 43.62 | 45.03 | 34.3M |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | 29.8M |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | 38.2M |
| 2024-10-28 | 47.60 | 47.88 | 44.70 | 45.87 | 45.4M |
| 2024-10-25 | 49.11 | 49.20 | 47.20 | 48.18 | 33.5M |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | 35.4M |
| 2024-10-23 | 48.70 | 49.90 | 47.50 | 48.34 | 42.6M |
| 2024-10-22 | 51.50 | 52.95 | 48.60 | 49.60 | 59.5M |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51.00 | 64.2M |
| 2024-10-18 | 44.20 | 51.95 | 43.82 | 49.92 | 80.2M |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | 54.6M |
| 2024-10-16 | 41.00 | 41.88 | 40.56 | 40.96 | 30.1M |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | 45.2M |
| 2024-10-14 | 40.80 | 43.95 | 40.23 | 43.41 | 51.0M |
| 2024-10-11 | 41.20 | 42.62 | 39.58 | 40.55 | 45.4M |
| 2024-10-10 | 44.00 | 44.99 | 40.52 | 42.70 | 56.6M |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43.00 | 81.4M |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | 82.4M |
| 2024-09-30 | 35.00 | 39.76 | 34.10 | 39.70 | 69.0M |
| 2024-09-27 | 30.70 | 34.99 | 30.70 | 34.00 | 59.1M |
| 2024-09-26 | 29.47 | 30.88 | 29.04 | 30.85 | 44.0M |
| 2024-09-25 | 30.50 | 30.88 | 29.06 | 29.12 | 49.8M |
| 2024-09-24 | 27.28 | 30.10 | 27.28 | 29.62 | 49.2M |
| 2024-09-23 | 26.80 | 27.98 | 26.58 | 27.14 | 19.3M |
| 2024-09-20 | 27.58 | 27.69 | 26.90 | 27.07 | 18.9M |
| 2024-09-19 | 27.86 | 28.06 | 26.82 | 27.30 | 29.7M |
| 2024-09-18 | 27.97 | 28.45 | 27.66 | 27.82 | 28.1M |
| 2024-09-13 | 27.07 | 29.09 | 27.04 | 28.10 | 59.5M |
| 2024-09-12 | 28.95 | 29.09 | 27.02 | 27.02 | 42.2M |
| 2024-09-11 | 27.21 | 27.76 | 27.06 | 27.50 | 20.2M |
| 2024-09-10 | 27.30 | 27.63 | 26.72 | 27.58 | 29.6M |
| 2024-09-09 | 27.00 | 27.38 | 26.56 | 27.18 | 27.0M |
| 2024-09-06 | 27.95 | 28.23 | 27.10 | 27.14 | 28.7M |
| 2024-09-05 | 28.22 | 29.07 | 27.90 | 28.23 | 35.3M |
| 2024-09-04 | 28.95 | 29.15 | 27.85 | 28.23 | 63.1M |
| 2024-09-03 | 31.53 | 32.08 | 29.66 | 30.48 | 52.6M |
| 2024-09-02 | 34.02 | 34.55 | 31.21 | 31.80 | 38.9M |
| 2024-08-30 | 32.35 | 34.50 | 32.35 | 33.82 | 35.2M |
| 2024-08-29 | 31.62 | 33.30 | 30.50 | 32.88 | 36.6M |
| 2024-08-28 | 33.07 | 34.46 | 33.07 | 33.56 | 18.8M |
| 2024-08-27 | 33.01 | 33.65 | 32.69 | 32.86 | 13.9M |
| 2024-08-26 | 33.89 | 34.25 | 32.93 | 33.30 | 16.6M |
| 2024-08-23 | 34.00 | 34.20 | 33.20 | 33.54 | 17.3M |
| 2024-08-22 | 34.43 | 34.70 | 33.33 | 34.31 | 20.4M |
| 2024-08-21 | 33.80 | 35.23 | 33.69 | 34.50 | 22.4M |
| 2024-08-20 | 35.00 | 35.58 | 33.86 | 34.20 | 24.3M |
| 2024-08-19 | 34.13 | 35.70 | 33.86 | 34.68 | 32.0M |
| 2024-08-16 | 34.56 | 35.59 | 34.22 | 34.59 | 39.9M |
| 2024-08-15 | 33.54 | 34.35 | 33.31 | 33.60 | 25.3M |
| 2024-08-14 | 35.20 | 35.47 | 33.58 | 33.66 | 40.6M |
| 2024-08-13 | 33.25 | 35.47 | 33.14 | 34.59 | 45.9M |
| 2024-08-12 | 31.68 | 33.55 | 31.68 | 32.93 | 37.6M |
| 2024-08-09 | 31.28 | 32.37 | 30.89 | 31.68 | 42.7M |
| 2024-08-08 | 29.85 | 30.78 | 29.73 | 30.11 | 31.2M |
| 2024-08-07 | 31.34 | 32.12 | 30.55 | 30.90 | 30.6M |
| 2024-08-06 | 32.02 | 32.94 | 31.32 | 31.81 | 39.5M |
| 2024-08-05 | 33.60 | 33.60 | 30.38 | 30.62 | 62.7M |
| 2024-08-02 | 36.52 | 37.20 | 33.75 | 34.60 | 79.3M |
| 2024-08-01 | 39.66 | 40.28 | 37.88 | 38.32 | 33.0M |
| 2024-07-31 | 38.08 | 39.49 | 35.80 | 38.55 | 49.0M |
| 2024-07-30 | 39.90 | 40.07 | 37.80 | 38.74 | 24.7M |
| 2024-07-29 | 38.39 | 40.92 | 37.39 | 39.47 | 33.0M |
| 2024-07-26 | 38.61 | 39.30 | 37.79 | 38.58 | 28.5M |
| 2024-07-25 | 39.77 | 40.50 | 37.98 | 38.35 | 39.8M |
| 2024-07-24 | 39.88 | 43.82 | 39.88 | 41.18 | 42.0M |
| 2024-07-23 | 40.08 | 41.60 | 39.71 | 39.88 | 38.7M |
| 2024-07-22 | 37.50 | 40.65 | 37.41 | 39.81 | 39.1M |
| 2024-07-19 | 38.00 | 38.35 | 37.14 | 37.40 | 26.6M |
| 2024-07-18 | 38.40 | 39.38 | 36.52 | 38.74 | 42.6M |
| 2024-07-17 | 41.00 | 41.51 | 39.20 | 39.50 | 33.1M |
| 2024-07-16 | 38.80 | 42.29 | 38.70 | 41.65 | 44.7M |
| 2024-07-15 | 38.99 | 39.75 | 37.69 | 38.95 | 31.0M |
| 2024-07-12 | 37.56 | 40.99 | 36.81 | 39.06 | 46.7M |
| 2024-07-11 | 39.69 | 39.70 | 37.45 | 38.68 | 42.1M |
| 2024-07-10 | 38.00 | 39.99 | 37.94 | 39.69 | 43.7M |
| 2024-07-09 | 34.06 | 38.30 | 33.82 | 38.28 | 47.9M |
| 2024-07-08 | 33.80 | 34.54 | 33.35 | 33.88 | 23.7M |
| 2024-07-05 | 33.99 | 34.19 | 32.21 | 33.68 | 32.7M |
| 2024-07-04 | 34.00 | 35.44 | 33.63 | 34.09 | 33.1M |
| 2024-07-03 | 33.55 | 34.80 | 33.34 | 33.62 | 32.9M |
| 2024-07-02 | 34.35 | 34.77 | 33.23 | 33.38 | 39.3M |
| 2024-07-01 | 31.90 | 34.29 | 30.94 | 33.63 | 45.1M |
| 2024-06-28 | 30.87 | 33.26 | 30.87 | 32.26 | 39.3M |
| 2024-06-27 | 31.21 | 32.45 | 30.93 | 31.04 | 32.2M |
| 2024-06-26 | 30.88 | 32.22 | 30.88 | 31.95 | 42.4M |
| 2024-06-25 | 30.60 | 30.60 | 29.60 | 29.85 | 27.6M |
| 2024-06-24 | 31.95 | 32.42 | 30.88 | 31.12 | 28.8M |
| 2024-06-21 | 31.40 | 32.64 | 31.30 | 31.95 | 21.8M |
| 2024-06-20 | 33.00 | 33.22 | 32.02 | 32.05 | 19.9M |
| 2024-06-19 | 34.00 | 34.51 | 32.87 | 32.90 | 28.3M |
| 2024-06-18 | 33.35 | 34.83 | 33.03 | 33.64 | 38.6M |
| 2024-06-17 | 33.50 | 34.17 | 32.56 | 33.62 | 36.1M |
| 2024-06-14 | 30.84 | 34.20 | 30.55 | 33.02 | 67.2M |
| 2024-06-13 | 29.97 | 31.82 | 29.84 | 30.87 | 43.4M |
| 2024-06-12 | 31.01 | 31.37 | 29.14 | 29.73 | 43.7M |
| 2024-06-11 | 30.65 | 31.41 | 30.25 | 30.87 | 26.9M |
| 2024-06-07 | 31.02 | 31.80 | 29.94 | 30.50 | 36.0M |
| 2024-06-06 | 31.80 | 33.33 | 31.38 | 31.63 | 51.8M |
| 2024-06-05 | 30.92 | 32.64 | 30.57 | 31.00 | 48.3M |
| 2024-06-04 | 29.22 | 31.29 | 29.01 | 30.91 | 53.4M |
| 2024-06-03 | 27.30 | 29.50 | 27.26 | 29.23 | 45.7M |
| 2024-05-31 | 27.40 | 28.13 | 26.85 | 27.34 | 23.0M |
| 2024-05-30 | 27.00 | 27.97 | 26.40 | 27.60 | 21.9M |
| 2024-05-29 | 27.21 | 27.68 | 26.89 | 27.19 | 20.6M |
| 2024-05-28 | 27.80 | 28.07 | 26.62 | 26.89 | 34.8M |
| 2024-05-27 | 27.78 | 28.28 | 27.00 | 28.18 | 32.1M |
| 2024-05-24 | 28.64 | 29.17 | 27.25 | 27.61 | 32.7M |
| 2024-05-23 | 29.83 | 29.85 | 28.11 | 28.64 | 39.1M |
| 2024-05-22 | 29.50 | 29.70 | 28.94 | 29.15 | 26.2M |
| 2024-05-21 | 30.81 | 31.06 | 29.48 | 29.95 | 34.0M |
| 2024-05-20 | 29.60 | 30.75 | 29.25 | 30.10 | 34.6M |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30.00 | 36.2M |
| 2024-05-16 | 30.50 | 31.25 | 30.00 | 30.30 | 48.6M |
| 2024-05-15 | 27.45 | 29.80 | 27.28 | 28.76 | 42.3M |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | 37.5M |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | 26.2M |
| 2024-05-10 | 29.90 | 30.10 | 28.36 | 28.74 | 39.5M |
| 2024-05-09 | 29.80 | 30.89 | 29.71 | 30.35 | 27.0M |
| 2024-05-08 | 28.90 | 31.49 | 28.90 | 30.35 | 51.8M |
| 2024-05-07 | 29.88 | 30.85 | 29.10 | 29.35 | 45.3M |
| 2024-05-06 | 30.15 | 30.47 | 28.90 | 29.19 | 38.9M |
| 2024-04-30 | 30.50 | 30.76 | 29.56 | 29.68 | 37.4M |
| 2024-04-29 | 30.70 | 31.30 | 29.99 | 30.58 | 46.2M |
| 2024-04-26 | 30.22 | 31.20 | 29.47 | 30.53 | 73.8M |
| 2024-04-25 | 30.00 | 30.07 | 29.05 | 29.43 | 49.8M |
| 2024-04-24 | 25.79 | 30.49 | 25.68 | 30.05 | 83.9M |
| 2024-04-23 | 25.37 | 26.10 | 25.05 | 25.41 | 23.5M |
| 2024-04-22 | 23.98 | 25.24 | 22.78 | 25.00 | 42.0M |
| 2024-04-19 | 26.00 | 26.97 | 25.39 | 26.14 | 41.8M |
| 2024-04-18 | 26.01 | 27.52 | 25.73 | 26.98 | 39.7M |
| 2024-04-17 | 24.89 | 26.97 | 24.89 | 26.50 | 49.4M |
| 2024-04-16 | 24.97 | 25.99 | 24.29 | 24.64 | 52.4M |
| 2024-04-15 | 23.80 | 25.75 | 23.79 | 25.50 | 60.9M |
| 2024-04-12 | 23.50 | 24.60 | 23.30 | 23.92 | 37.7M |
| 2024-04-11 | 23.39 | 23.91 | 23.04 | 23.09 | 21.0M |
| 2024-04-10 | 24.00 | 24.05 | 23.26 | 23.40 | 22.2M |
| 2024-04-09 | 24.00 | 24.33 | 23.57 | 24.19 | 22.4M |
| 2024-04-08 | 23.71 | 24.75 | 23.57 | 24.19 | 29.7M |
| 2024-04-03 | 24.00 | 24.43 | 23.36 | 23.94 | 27.0M |
| 2024-04-02 | 24.47 | 24.99 | 24.01 | 24.18 | 35.8M |
| 2024-04-01 | 24.22 | 24.88 | 23.21 | 24.47 | 38.4M |
| 2024-03-29 | 24.18 | 24.26 | 23.61 | 24.22 | 27.9M |
| 2024-03-28 | 23.59 | 24.70 | 23.59 | 24.48 | 44.1M |
| 2024-03-27 | 23.85 | 24.22 | 22.97 | 23.60 | 41.7M |
| 2024-03-26 | 24.60 | 25.04 | 23.96 | 24.21 | 42.8M |
| 2024-03-25 | 25.69 | 25.79 | 24.11 | 24.23 | 39.7M |
| 2024-03-22 | 25.81 | 26.11 | 25.28 | 25.40 | 29.8M |
| 2024-03-21 | 26.11 | 26.48 | 25.52 | 25.58 | 29.8M |
| 2024-03-20 | 26.50 | 27.28 | 25.90 | 26.12 | 33.0M |
| 2024-03-19 | 26.73 | 27.16 | 26.30 | 26.60 | 31.4M |
| 2024-03-18 | 27.15 | 28.39 | 26.89 | 27.16 | 48.4M |
| 2024-03-15 | 25.79 | 27.45 | 25.30 | 27.25 | 46.7M |
| 2024-03-14 | 26.01 | 26.88 | 25.60 | 26.02 | 39.4M |
| 2024-03-13 | 26.05 | 27.94 | 25.31 | 26.75 | 66.3M |
| 2024-03-12 | 25.82 | 26.09 | 24.58 | 25.42 | 46.2M |
| 2024-03-11 | 25.50 | 26.49 | 25.00 | 26.30 | 53.6M |
| 2024-03-08 | 24.56 | 26.79 | 24.10 | 26.57 | 64.1M |
| 2024-03-07 | 24.28 | 25.23 | 23.95 | 23.95 | 44.6M |
| 2024-03-06 | 24.30 | 24.45 | 23.66 | 23.94 | 35.8M |
| 2024-03-05 | 24.61 | 25.86 | 24.15 | 24.50 | 66.3M |
| 2024-03-04 | 24.50 | 26.28 | 23.98 | 25.18 | 84.2M |
| 2024-03-01 | 22.10 | 23.23 | 21.87 | 23.05 | 65.2M |
| 2024-02-29 | 20.53 | 22.00 | 20.53 | 21.73 | 41.3M |
| 2024-02-28 | 22.07 | 22.48 | 20.46 | 20.60 | 63.9M |
| 2024-02-27 | 19.98 | 22.50 | 19.90 | 22.43 | 79.8M |
| 2024-02-26 | 20.10 | 20.55 | 19.70 | 20.20 | 40.3M |
| 2024-02-23 | 21.10 | 21.45 | 20.06 | 20.68 | 60.9M |
| 2024-02-22 | 19.90 | 20.75 | 19.72 | 20.33 | 56.3M |
| 2024-02-21 | 19.07 | 19.65 | 18.86 | 19.11 | 40.8M |
| 2024-02-20 | 19.91 | 20.14 | 19.46 | 19.78 | 47.0M |
| 2024-02-19 | 18.68 | 20.94 | 18.35 | 20.46 | 73.4M |
| 2024-02-08 | 17.07 | 18.99 | 16.98 | 17.55 | 39.8M |
| 2024-02-07 | 16.53 | 17.33 | 16.41 | 16.96 | 32.6M |
| 2024-02-06 | 14.60 | 16.76 | 14.56 | 16.57 | 35.9M |
| 2024-02-05 | 15.04 | 15.66 | 13.86 | 14.99 | 32.9M |
| 2024-02-02 | 15.75 | 16.38 | 14.65 | 15.04 | 27.0M |
| 2024-02-01 | 14.66 | 16.24 | 14.40 | 15.78 | 32.5M |
| 2024-01-31 | 15.30 | 15.69 | 14.81 | 14.84 | 20.9M |
| 2024-01-30 | 15.96 | 16.27 | 15.36 | 15.42 | 17.0M |
| 2024-01-29 | 17.39 | 17.39 | 15.89 | 15.90 | 35.1M |
| 2024-01-26 | 17.80 | 18.08 | 17.25 | 17.35 | 36.6M |
| 2024-01-25 | 16.88 | 18.07 | 16.39 | 18.00 | 50.3M |
| 2024-01-24 | 17.32 | 17.51 | 16.07 | 16.89 | 31.5M |
| 2024-01-23 | 15.70 | 16.73 | 15.70 | 16.49 | 25.7M |
| 2024-01-22 | 16.99 | 17.25 | 15.82 | 15.86 | 25.5M |
| 2024-01-19 | 16.60 | 17.18 | 16.52 | 16.52 | 21.5M |
| 2024-01-18 | 16.09 | 16.63 | 15.90 | 16.61 | 18.4M |
| 2024-01-17 | 16.69 | 16.87 | 16.22 | 16.23 | 13.1M |
| 2024-01-16 | 16.73 | 16.84 | 16.28 | 16.59 | 15.5M |
| 2024-01-15 | 16.60 | 17.02 | 16.51 | 16.76 | 13.7M |
| 2024-01-12 | 17.03 | 17.19 | 16.64 | 16.68 | 15.4M |
| 2024-01-11 | 16.51 | 17.22 | 16.43 | 17.09 | 14.5M |
| 2024-01-10 | 16.80 | 16.99 | 16.35 | 16.57 | 13.9M |
| 2024-01-09 | 16.99 | 17.55 | 16.77 | 16.89 | 20.7M |
| 2024-01-08 | 16.88 | 16.95 | 16.50 | 16.53 | 14.8M |
| 2024-01-05 | 17.44 | 17.55 | 16.80 | 16.89 | 13.2M |
| 2024-01-04 | 17.67 | 17.67 | 17.33 | 17.43 | 8.5M |
| 2024-01-03 | 18.20 | 18.23 | 17.48 | 17.63 | 16.1M |
| 2024-01-02 | 18.50 | 18.62 | 18.21 | 18.23 | 11.9M |