33.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 53.50 | 55.00 | 53.50 | 55.00 | 0.0M |
| 2024-12-30 | 54.60 | 54.60 | 54.60 | 54.60 | 0.0M |
| 2024-12-27 | 53.55 | 53.55 | 52.50 | 53.55 | 0.0M |
| 2024-12-26 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-12-24 | 53.55 | 53.55 | 53.55 | 53.55 | 0.0M |
| 2024-12-23 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0M |
| 2024-12-20 | 57.80 | 57.80 | 55.75 | 55.75 | 0.0M |
| 2024-12-19 | 54.75 | 56.85 | 54.75 | 56.85 | 0.0M |
| 2024-12-18 | 55.85 | 55.85 | 55.85 | 55.85 | 0.0M |
| 2024-12-17 | 54.80 | 54.80 | 54.80 | 54.80 | 0.0M |
| 2024-12-16 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0M |
| 2024-12-13 | 52.65 | 53.00 | 52.65 | 52.70 | 0.0M |
| 2024-12-12 | 54.00 | 54.00 | 53.70 | 53.70 | 0.0M |
| 2024-12-11 | 54.80 | 54.80 | 54.80 | 54.80 | 0.0M |
| 2024-12-10 | 55.90 | 55.90 | 55.90 | 55.90 | 0.0M |
| 2024-12-09 | 57.05 | 57.05 | 57.05 | 57.05 | 0.0M |
| 2024-12-06 | 59.35 | 59.35 | 58.20 | 58.20 | 0.0M |
| 2024-12-05 | 59.35 | 59.35 | 59.35 | 59.35 | 0.0M |
| 2024-12-04 | 60.60 | 60.60 | 60.55 | 60.55 | 0.0M |
| 2024-12-03 | 58.20 | 60.10 | 56.00 | 59.45 | 0.0M |
| 2024-12-02 | 55.00 | 58.20 | 55.00 | 57.75 | 0.1M |
| 2024-11-29 | 54.95 | 55.45 | 54.60 | 55.45 | 0.0M |
| 2024-11-28 | 52.85 | 52.85 | 52.60 | 52.85 | 0.0M |
| 2024-11-27 | 49.00 | 50.45 | 48.05 | 50.35 | 0.0M |
| 2024-11-26 | 49.00 | 50.50 | 47.25 | 48.05 | 0.0M |
| 2024-11-25 | 50.15 | 51.15 | 49.00 | 49.70 | 0.0M |
| 2024-11-22 | 52.15 | 52.15 | 50.45 | 51.15 | 0.0M |
| 2024-11-21 | 54.50 | 54.50 | 51.80 | 53.10 | 0.1M |
| 2024-11-19 | 53.00 | 56.40 | 53.00 | 54.50 | 0.1M |
| 2024-11-18 | 55.80 | 55.80 | 55.75 | 55.75 | 0.0M |
| 2024-11-14 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0M |
| 2024-11-13 | 61.75 | 61.75 | 61.70 | 61.70 | 0.0M |
| 2024-11-12 | 64.00 | 65.95 | 64.00 | 64.95 | 0.0M |
| 2024-11-11 | 65.55 | 66.00 | 64.10 | 65.25 | 0.0M |
| 2024-11-08 | 64.00 | 67.00 | 64.00 | 65.55 | 0.0M |
| 2024-11-07 | 63.90 | 66.00 | 63.00 | 64.90 | 0.0M |
| 2024-11-06 | 64.25 | 65.00 | 62.35 | 64.95 | 0.1M |
| 2024-11-05 | 67.95 | 68.00 | 63.25 | 65.50 | 0.0M |
| 2024-11-04 | 66.05 | 66.15 | 62.50 | 65.00 | 0.1M |
| 2024-11-01 | 63.00 | 63.00 | 62.90 | 63.00 | 0.0M |
| 2024-10-31 | 57.15 | 60.00 | 57.15 | 60.00 | 0.0M |
| 2024-10-30 | 59.00 | 59.00 | 55.35 | 57.15 | 0.1M |
| 2024-10-29 | 57.25 | 58.20 | 56.50 | 58.00 | 0.0M |
| 2024-10-28 | 55.80 | 57.50 | 55.80 | 57.25 | 0.0M |
| 2024-10-25 | 54.85 | 55.80 | 53.00 | 55.60 | 0.0M |
| 2024-10-24 | 57.20 | 57.20 | 54.10 | 54.85 | 0.1M |
| 2024-10-23 | 57.90 | 57.90 | 56.80 | 56.95 | 0.0M |
| 2024-10-22 | 59.75 | 61.00 | 59.75 | 59.75 | 0.0M |
| 2024-10-21 | 64.00 | 64.00 | 60.85 | 62.90 | 0.0M |
| 2024-10-18 | 65.30 | 65.30 | 64.00 | 64.00 | 0.0M |
| 2024-10-17 | 68.95 | 68.95 | 65.00 | 65.30 | 0.0M |
| 2024-10-16 | 64.80 | 67.80 | 64.80 | 66.25 | 0.0M |
| 2024-10-15 | 66.90 | 66.90 | 63.80 | 64.80 | 0.1M |
| 2024-10-14 | 67.15 | 68.00 | 66.70 | 66.95 | 0.0M |
| 2024-10-11 | 70.80 | 70.80 | 69.00 | 70.00 | 0.0M |
| 2024-10-10 | 72.45 | 72.50 | 69.05 | 72.50 | 0.0M |
| 2024-10-09 | 68.45 | 71.00 | 68.45 | 69.05 | 0.0M |
| 2024-10-08 | 70.50 | 71.90 | 70.00 | 70.20 | 0.0M |
| 2024-10-07 | 75.25 | 75.25 | 68.25 | 69.00 | 0.1M |
| 2024-10-04 | 70.00 | 75.10 | 70.00 | 75.00 | 0.0M |
| 2024-10-03 | 69.15 | 74.00 | 69.15 | 72.65 | 0.0M |
| 2024-10-01 | 76.90 | 76.90 | 74.50 | 75.00 | 0.0M |
| 2024-09-30 | 74.50 | 75.80 | 74.05 | 74.05 | 0.0M |
| 2024-09-27 | 74.00 | 75.15 | 73.65 | 74.50 | 0.0M |
| 2024-09-26 | 75.40 | 76.45 | 74.00 | 74.20 | 0.0M |
| 2024-09-25 | 75.00 | 75.00 | 71.90 | 73.65 | 0.1M |
| 2024-09-24 | 74.90 | 79.95 | 74.90 | 75.00 | 0.1M |
| 2024-09-23 | 78.00 | 79.50 | 77.95 | 79.10 | 0.0M |
| 2024-09-20 | 71.25 | 78.95 | 69.00 | 78.20 | 0.2M |
| 2024-09-19 | 73.00 | 75.25 | 65.35 | 67.30 | 0.2M |
| 2024-09-18 | 76.60 | 80.05 | 71.80 | 72.90 | 0.2M |
| 2024-09-17 | 82.50 | 82.50 | 75.10 | 76.35 | 0.1M |
| 2024-09-16 | 81.35 | 84.20 | 81.35 | 82.15 | 0.0M |
| 2024-09-13 | 85.95 | 86.00 | 82.60 | 83.55 | 0.1M |
| 2024-09-12 | 83.90 | 85.80 | 83.30 | 83.70 | 0.0M |
| 2024-09-11 | 85.50 | 87.75 | 81.80 | 83.05 | 0.0M |
| 2024-09-10 | 88.75 | 88.75 | 85.00 | 85.45 | 0.0M |
| 2024-09-09 | 86.00 | 89.00 | 86.00 | 88.00 | 0.1M |
| 2024-09-06 | 87.45 | 89.90 | 85.00 | 86.25 | 0.1M |
| 2024-09-05 | 86.00 | 86.90 | 83.45 | 85.90 | 0.1M |
| 2024-09-04 | 90.85 | 91.70 | 84.00 | 84.95 | 0.4M |
| 2024-09-03 | 99.00 | 103.15 | 89.00 | 90.85 | 0.3M |
| 2024-09-02 | 93.00 | 104.10 | 93.00 | 97.35 | 0.4M |
| 2024-08-30 | 97.25 | 99.00 | 92.90 | 95.40 | 0.3M |
| 2024-08-29 | 101.25 | 103.00 | 95.90 | 97.25 | 0.3M |
| 2024-08-28 | 106.45 | 109.40 | 104.00 | 104.60 | 0.3M |
| 2024-08-27 | 110.00 | 110.00 | 104.00 | 106.45 | 0.4M |
| 2024-08-26 | 113.00 | 113.95 | 108.00 | 110.75 | 0.3M |
| 2024-08-23 | 114.00 | 117.15 | 110.00 | 112.05 | 0.3M |
| 2024-08-22 | 118.75 | 126.70 | 110.00 | 115.25 | 0.4M |
| 2024-08-21 | 102.20 | 122.15 | 101.05 | 115.45 | 0.6M |
| 2024-08-20 | 103.15 | 116.15 | 100.00 | 103.50 | 0.3M |
| 2024-08-19 | 110.00 | 112.00 | 102.35 | 104.25 | 0.7M |
| 2024-08-16 | 115.00 | 118.80 | 108.40 | 110.45 | 0.3M |
| 2024-08-14 | 126.70 | 130.95 | 111.30 | 113.00 | 0.8M |
| 2024-08-13 | 124.90 | 141.00 | 114.50 | 122.70 | 1.2M |
| 2024-08-12 | 117.00 | 118.10 | 114.00 | 118.10 | 0.2M |
| 2024-08-09 | 108.90 | 112.50 | 106.00 | 112.50 | 0.3M |
| 2024-08-08 | 96.95 | 107.15 | 96.95 | 107.15 | 0.5M |
| 2024-08-07 | 107.95 | 111.90 | 101.40 | 102.05 | 0.9M |
| 2024-08-06 | 106.70 | 106.70 | 98.15 | 106.70 | 1.3M |
| 2024-08-05 | 101.65 | 101.65 | 101.65 | 101.65 | 1.3M |
| 2024-08-02 | 96.85 | 96.85 | 96.85 | 96.85 | 0.7M |
| 2024-08-01 | 92.25 | 92.25 | 92.25 | 92.25 | 0.0M |
| 2024-07-31 | 87.90 | 87.90 | 87.90 | 87.90 | 0.1M |
| 2024-07-30 | 79.80 | 83.75 | 79.80 | 83.75 | 0.5M |