81.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 30.16 | 30.20 | 28.62 | 28.76 | 1.4M |
| 2024-12-30 | 30.31 | 30.48 | 29.69 | 30.05 | 1.1M |
| 2024-12-27 | 30.98 | 31.17 | 30.51 | 30.61 | 0.8M |
| 2024-12-26 | 30.50 | 31.19 | 30.37 | 30.93 | 0.6M |
| 2024-12-25 | 31.09 | 31.12 | 30.13 | 30.41 | 1.0M |
| 2024-12-24 | 31.00 | 31.64 | 30.80 | 31.11 | 0.8M |
| 2024-12-23 | 32.99 | 33.00 | 30.82 | 30.84 | 1.5M |
| 2024-12-20 | 32.25 | 33.09 | 32.25 | 32.80 | 0.9M |
| 2024-12-19 | 32.92 | 32.93 | 32.20 | 32.51 | 0.8M |
| 2024-12-18 | 33.20 | 33.50 | 32.32 | 33.03 | 0.8M |
| 2024-12-17 | 33.55 | 33.90 | 32.75 | 32.95 | 1.3M |
| 2024-12-16 | 33.35 | 33.97 | 33.30 | 33.52 | 0.9M |
| 2024-12-13 | 33.77 | 33.91 | 33.36 | 33.46 | 1.1M |
| 2024-12-12 | 33.55 | 33.95 | 33.18 | 33.94 | 1.0M |
| 2024-12-11 | 33.47 | 33.54 | 33.00 | 33.54 | 1.2M |
| 2024-12-10 | 34.10 | 34.50 | 33.42 | 33.44 | 1.7M |
| 2024-12-09 | 33.83 | 33.98 | 33.25 | 33.37 | 1.1M |
| 2024-12-06 | 34.10 | 34.25 | 33.34 | 33.76 | 1.2M |
| 2024-12-05 | 34.07 | 34.48 | 33.94 | 34.13 | 1.1M |
| 2024-12-04 | 34.37 | 34.70 | 33.80 | 34.05 | 1.1M |
| 2024-12-03 | 34.40 | 34.62 | 34.03 | 34.35 | 0.8M |
| 2024-12-02 | 33.96 | 34.55 | 33.91 | 34.45 | 0.9M |
| 2024-11-29 | 33.29 | 34.18 | 33.00 | 34.04 | 0.9M |
| 2024-11-28 | 33.00 | 33.72 | 32.91 | 33.23 | 0.8M |
| 2024-11-27 | 32.96 | 33.21 | 31.90 | 33.15 | 0.9M |
| 2024-11-26 | 33.68 | 33.78 | 32.92 | 32.96 | 0.8M |
| 2024-11-25 | 33.21 | 33.80 | 32.82 | 33.67 | 1.0M |
| 2024-11-22 | 34.91 | 35.08 | 32.94 | 33.00 | 1.7M |
| 2024-11-21 | 35.30 | 35.73 | 34.91 | 35.14 | 1.3M |
| 2024-11-20 | 35.40 | 35.78 | 35.12 | 35.58 | 1.1M |
| 2024-11-19 | 34.98 | 35.59 | 34.33 | 35.57 | 1.2M |
| 2024-11-18 | 36.22 | 36.94 | 34.19 | 34.86 | 2.0M |
| 2024-11-15 | 37.80 | 37.80 | 36.11 | 36.47 | 2.1M |
| 2024-11-14 | 37.43 | 37.80 | 36.56 | 36.94 | 2.3M |
| 2024-11-13 | 36.53 | 37.50 | 35.82 | 37.43 | 2.6M |
| 2024-11-12 | 37.57 | 38.06 | 36.30 | 36.88 | 3.1M |
| 2024-11-11 | 35.64 | 37.34 | 35.63 | 37.30 | 3.3M |
| 2024-11-08 | 37.27 | 37.49 | 35.97 | 36.07 | 3.1M |
| 2024-11-07 | 36.47 | 36.75 | 35.60 | 36.49 | 4.0M |
| 2024-11-06 | 34.82 | 37.60 | 34.75 | 36.30 | 6.2M |
| 2024-11-05 | 34.28 | 35.05 | 33.87 | 34.99 | 2.4M |
| 2024-11-04 | 33.50 | 34.37 | 33.43 | 34.23 | 1.8M |
| 2024-11-01 | 35.05 | 35.15 | 33.26 | 33.50 | 2.4M |
| 2024-10-31 | 35.26 | 35.87 | 35.10 | 35.30 | 2.3M |
| 2024-10-30 | 35.10 | 35.69 | 34.80 | 35.48 | 1.9M |
| 2024-10-29 | 36.93 | 36.94 | 35.32 | 35.44 | 3.3M |
| 2024-10-28 | 36.30 | 36.95 | 35.75 | 36.95 | 3.2M |
| 2024-10-25 | 35.80 | 36.61 | 35.54 | 36.33 | 3.4M |
| 2024-10-24 | 36.79 | 36.84 | 35.61 | 35.97 | 3.8M |
| 2024-10-23 | 36.64 | 38.08 | 36.50 | 36.87 | 5.9M |
| 2024-10-22 | 38.92 | 38.92 | 36.60 | 36.83 | 10.7M |
| 2024-10-21 | 41.02 | 41.02 | 39.15 | 41.02 | 14.1M |
| 2024-10-18 | 32.55 | 34.92 | 32.55 | 34.18 | 2.4M |
| 2024-10-17 | 32.43 | 33.38 | 32.34 | 33.04 | 1.5M |
| 2024-10-16 | 32.30 | 32.84 | 32.05 | 32.30 | 0.9M |
| 2024-10-15 | 33.40 | 33.90 | 32.58 | 32.61 | 1.4M |
| 2024-10-14 | 32.79 | 33.24 | 31.70 | 33.24 | 2.2M |
| 2024-10-11 | 34.93 | 35.15 | 32.60 | 32.62 | 2.0M |
| 2024-10-10 | 34.30 | 36.70 | 34.18 | 35.08 | 2.1M |
| 2024-10-09 | 37.37 | 38.50 | 34.20 | 34.30 | 3.4M |
| 2024-10-08 | 43.01 | 43.50 | 36.00 | 40.18 | 5.1M |
| 2024-09-30 | 33.78 | 37.78 | 32.61 | 36.55 | 3.7M |
| 2024-09-27 | 30.61 | 32.88 | 30.60 | 32.42 | 2.2M |
| 2024-09-26 | 29.89 | 30.47 | 29.80 | 30.47 | 1.1M |
| 2024-09-25 | 30.32 | 30.85 | 29.81 | 30.10 | 1.6M |
| 2024-09-24 | 29.66 | 30.45 | 29.46 | 30.10 | 1.4M |
| 2024-09-23 | 29.86 | 29.86 | 28.82 | 29.66 | 1.5M |
| 2024-09-20 | 32.23 | 32.23 | 29.64 | 29.86 | 2.1M |
| 2024-09-19 | 30.85 | 32.60 | 30.85 | 32.23 | 2.4M |
| 2024-09-18 | 31.09 | 31.49 | 30.10 | 30.84 | 0.9M |
| 2024-09-13 | 31.00 | 31.15 | 30.55 | 31.09 | 0.6M |
| 2024-09-12 | 30.74 | 31.40 | 30.56 | 30.96 | 0.9M |
| 2024-09-11 | 31.10 | 31.49 | 29.99 | 30.74 | 1.3M |
| 2024-09-10 | 30.74 | 31.08 | 30.24 | 30.90 | 1.5M |
| 2024-09-09 | 31.15 | 31.40 | 29.81 | 30.30 | 1.2M |
| 2024-09-06 | 31.49 | 31.69 | 30.93 | 31.15 | 1.1M |
| 2024-09-05 | 30.26 | 31.47 | 30.26 | 31.38 | 1.4M |
| 2024-09-04 | 29.43 | 30.43 | 29.06 | 30.26 | 1.4M |
| 2024-09-03 | 28.58 | 30.16 | 28.52 | 29.43 | 1.2M |
| 2024-09-02 | 28.32 | 28.88 | 27.62 | 28.87 | 1.0M |
| 2024-08-30 | 28.41 | 29.30 | 28.15 | 28.60 | 1.0M |
| 2024-08-29 | 27.29 | 28.47 | 27.09 | 28.37 | 0.7M |
| 2024-08-28 | 28.66 | 28.66 | 26.52 | 27.62 | 1.2M |
| 2024-08-27 | 28.21 | 29.11 | 27.94 | 28.66 | 0.8M |
| 2024-08-26 | 27.70 | 28.65 | 27.61 | 28.19 | 0.5M |
| 2024-08-23 | 28.00 | 28.28 | 27.20 | 28.00 | 0.6M |
| 2024-08-22 | 28.03 | 28.60 | 27.80 | 27.95 | 0.9M |
| 2024-08-21 | 27.85 | 28.42 | 27.03 | 28.03 | 1.2M |
| 2024-08-20 | 28.05 | 28.45 | 27.81 | 28.01 | 0.5M |
| 2024-08-19 | 28.91 | 29.00 | 27.80 | 28.00 | 0.6M |
| 2024-08-16 | 29.27 | 29.75 | 28.80 | 28.91 | 0.6M |
| 2024-08-15 | 29.76 | 29.94 | 29.22 | 29.27 | 0.6M |
| 2024-08-14 | 30.16 | 30.44 | 29.73 | 29.76 | 0.6M |
| 2024-08-13 | 29.75 | 30.16 | 29.45 | 30.12 | 0.6M |
| 2024-08-12 | 29.78 | 30.07 | 28.99 | 29.76 | 0.7M |
| 2024-08-09 | 29.73 | 31.05 | 29.51 | 30.07 | 0.8M |
| 2024-08-08 | 30.34 | 30.35 | 29.30 | 29.53 | 0.7M |
| 2024-08-07 | 30.11 | 30.86 | 29.88 | 30.36 | 0.6M |
| 2024-08-06 | 30.33 | 30.60 | 29.51 | 29.99 | 0.8M |
| 2024-08-05 | 31.98 | 32.10 | 30.00 | 30.00 | 1.4M |
| 2024-08-02 | 32.82 | 33.36 | 31.85 | 31.97 | 1.0M |
| 2024-08-01 | 33.34 | 33.48 | 32.72 | 33.06 | 0.8M |
| 2024-07-31 | 31.99 | 33.38 | 31.83 | 33.38 | 1.2M |
| 2024-07-30 | 32.80 | 32.99 | 31.81 | 32.04 | 0.9M |
| 2024-07-29 | 33.43 | 33.65 | 32.77 | 33.04 | 0.9M |
| 2024-07-26 | 33.40 | 33.73 | 32.62 | 33.28 | 1.1M |
| 2024-07-25 | 32.55 | 33.63 | 32.00 | 33.40 | 1.6M |
| 2024-07-24 | 31.10 | 33.12 | 30.80 | 32.84 | 3.0M |
| 2024-07-23 | 31.90 | 32.08 | 31.07 | 31.20 | 1.0M |
| 2024-07-22 | 32.17 | 32.49 | 31.55 | 31.95 | 1.6M |
| 2024-07-19 | 31.94 | 33.65 | 31.93 | 32.53 | 2.1M |
| 2024-07-18 | 32.06 | 32.63 | 31.05 | 32.40 | 1.7M |
| 2024-07-17 | 34.08 | 34.08 | 31.59 | 32.66 | 2.4M |
| 2024-07-16 | 33.37 | 34.60 | 33.37 | 33.86 | 2.1M |
| 2024-07-15 | 32.00 | 35.66 | 31.34 | 34.06 | 3.4M |
| 2024-07-12 | 32.00 | 33.33 | 31.51 | 32.28 | 1.8M |
| 2024-07-11 | 31.99 | 33.36 | 31.99 | 32.30 | 2.1M |
| 2024-07-10 | 33.06 | 34.42 | 31.72 | 31.93 | 2.7M |
| 2024-07-09 | 33.00 | 33.65 | 32.25 | 33.52 | 1.7M |
| 2024-07-08 | 34.00 | 34.17 | 32.88 | 33.10 | 1.3M |
| 2024-07-05 | 32.51 | 34.45 | 31.77 | 34.13 | 1.9M |
| 2024-07-04 | 34.40 | 34.89 | 33.02 | 33.08 | 1.8M |
| 2024-07-03 | 35.40 | 35.40 | 33.95 | 34.28 | 2.7M |
| 2024-07-02 | 33.60 | 35.86 | 33.01 | 35.57 | 4.3M |
| 2024-07-01 | 32.57 | 33.59 | 31.65 | 33.58 | 1.9M |
| 2024-06-28 | 32.61 | 33.35 | 32.22 | 32.81 | 1.5M |
| 2024-06-27 | 33.99 | 34.00 | 32.55 | 32.84 | 1.7M |
| 2024-06-26 | 33.18 | 33.87 | 32.44 | 33.87 | 2.5M |
| 2024-06-25 | 32.50 | 35.71 | 32.50 | 34.22 | 3.5M |
| 2024-06-24 | 33.98 | 33.98 | 32.42 | 32.50 | 1.6M |
| 2024-06-21 | 32.65 | 34.30 | 32.32 | 33.98 | 1.9M |
| 2024-06-20 | 33.11 | 33.80 | 32.01 | 32.99 | 1.7M |
| 2024-06-19 | 32.90 | 33.68 | 32.90 | 33.40 | 1.6M |
| 2024-06-18 | 32.33 | 33.75 | 32.18 | 33.35 | 1.6M |
| 2024-06-17 | 31.64 | 32.55 | 31.64 | 32.53 | 1.4M |
| 2024-06-14 | 31.81 | 32.09 | 30.91 | 32.01 | 1.3M |
| 2024-06-13 | 30.90 | 32.13 | 30.90 | 31.80 | 1.6M |
| 2024-06-12 | 30.15 | 31.17 | 30.00 | 31.01 | 1.3M |
| 2024-06-11 | 28.80 | 30.26 | 27.90 | 30.16 | 1.7M |
| 2024-06-07 | 28.89 | 29.47 | 28.51 | 29.09 | 1.1M |
| 2024-06-06 | 29.91 | 30.91 | 28.28 | 28.59 | 2.0M |
| 2024-06-05 | 31.47 | 31.90 | 29.90 | 29.90 | 2.4M |
| 2024-06-04 | 32.83 | 33.32 | 31.20 | 31.95 | 2.7M |
| 2024-06-03 | 33.80 | 34.99 | 32.63 | 33.27 | 3.4M |
| 2024-05-31 | 31.51 | 34.55 | 31.51 | 33.80 | 4.5M |
| 2024-05-30 | 32.00 | 32.52 | 31.30 | 31.44 | 2.0M |
| 2024-05-29 | 30.15 | 32.82 | 30.15 | 32.80 | 2.9M |
| 2024-05-28 | 30.13 | 30.80 | 29.81 | 30.46 | 0.9M |
| 2024-05-27 | 30.41 | 30.45 | 29.38 | 30.15 | 1.0M |
| 2024-05-24 | 31.50 | 31.97 | 30.40 | 30.85 | 1.7M |
| 2024-05-23 | 30.70 | 32.65 | 30.43 | 32.00 | 1.9M |
| 2024-05-22 | 30.37 | 30.83 | 30.10 | 30.81 | 0.6M |
| 2024-05-21 | 30.52 | 30.59 | 30.01 | 30.37 | 0.6M |
| 2024-05-20 | 30.50 | 30.86 | 30.42 | 30.64 | 0.5M |
| 2024-05-17 | 30.01 | 30.55 | 29.93 | 30.55 | 0.5M |
| 2024-05-16 | 30.26 | 30.46 | 29.93 | 30.01 | 0.5M |
| 2024-05-15 | 30.64 | 30.93 | 29.85 | 29.95 | 0.7M |
| 2024-05-14 | 30.25 | 30.87 | 30.25 | 30.68 | 0.4M |
| 2024-05-13 | 31.14 | 31.37 | 30.20 | 30.21 | 0.9M |
| 2024-05-10 | 32.32 | 32.58 | 31.50 | 31.59 | 0.7M |
| 2024-05-09 | 32.17 | 32.53 | 32.00 | 32.32 | 0.7M |
| 2024-05-08 | 32.47 | 32.70 | 32.02 | 32.10 | 1.0M |
| 2024-05-07 | 32.90 | 32.90 | 32.18 | 32.43 | 1.0M |
| 2024-05-06 | 32.25 | 32.52 | 32.01 | 32.51 | 1.0M |
| 2024-04-30 | 32.00 | 32.63 | 31.70 | 31.92 | 1.3M |
| 2024-04-29 | 32.35 | 33.68 | 32.01 | 32.17 | 1.8M |
| 2024-04-26 | 30.59 | 31.75 | 30.59 | 31.07 | 1.3M |
| 2024-04-25 | 31.42 | 34.00 | 31.05 | 31.05 | 2.3M |
| 2024-04-24 | 29.50 | 30.96 | 29.36 | 30.54 | 1.4M |
| 2024-04-23 | 28.18 | 28.88 | 28.00 | 28.51 | 0.7M |
| 2024-04-22 | 27.30 | 28.14 | 26.71 | 27.93 | 0.7M |
| 2024-04-19 | 27.69 | 28.27 | 27.38 | 27.70 | 0.9M |
| 2024-04-18 | 28.42 | 28.79 | 27.65 | 28.05 | 0.9M |
| 2024-04-17 | 26.00 | 28.59 | 25.78 | 28.44 | 1.4M |
| 2024-04-16 | 28.07 | 28.07 | 25.16 | 25.28 | 1.3M |
| 2024-04-15 | 30.24 | 30.59 | 27.72 | 28.16 | 1.3M |
| 2024-04-12 | 31.06 | 31.98 | 30.23 | 30.25 | 1.0M |
| 2024-04-11 | 31.40 | 32.16 | 30.80 | 31.30 | 0.8M |
| 2024-04-10 | 32.50 | 32.68 | 31.29 | 31.47 | 1.0M |
| 2024-04-09 | 31.60 | 33.06 | 31.13 | 32.89 | 1.2M |
| 2024-04-08 | 31.99 | 32.81 | 31.35 | 31.80 | 1.0M |
| 2024-04-03 | 32.38 | 33.06 | 31.32 | 31.93 | 1.0M |
| 2024-04-02 | 33.45 | 33.50 | 32.36 | 32.74 | 1.0M |
| 2024-04-01 | 32.41 | 33.87 | 32.17 | 33.55 | 1.4M |
| 2024-03-29 | 31.60 | 32.88 | 31.60 | 32.44 | 1.1M |
| 2024-03-28 | 30.00 | 32.28 | 29.95 | 31.70 | 1.3M |
| 2024-03-27 | 33.06 | 33.25 | 30.16 | 30.32 | 1.5M |
| 2024-03-26 | 32.25 | 33.20 | 31.77 | 32.87 | 1.3M |
| 2024-03-25 | 32.82 | 33.58 | 31.72 | 31.91 | 1.6M |
| 2024-03-22 | 34.06 | 34.22 | 32.70 | 32.82 | 2.0M |
| 2024-03-21 | 33.72 | 35.15 | 33.70 | 34.12 | 2.3M |
| 2024-03-20 | 33.05 | 34.31 | 33.05 | 33.56 | 1.4M |
| 2024-03-19 | 33.73 | 34.01 | 33.20 | 33.21 | 1.7M |
| 2024-03-18 | 33.20 | 33.78 | 33.02 | 33.58 | 1.7M |
| 2024-03-15 | 32.67 | 33.05 | 32.01 | 32.92 | 1.2M |
| 2024-03-14 | 32.50 | 33.26 | 31.90 | 32.51 | 1.6M |
| 2024-03-13 | 34.52 | 34.53 | 32.50 | 32.82 | 2.1M |
| 2024-03-12 | 31.88 | 33.96 | 31.49 | 33.30 | 3.1M |
| 2024-03-11 | 31.50 | 31.88 | 30.91 | 31.54 | 1.8M |
| 2024-03-08 | 31.20 | 33.16 | 30.33 | 31.97 | 1.8M |
| 2024-03-07 | 31.80 | 32.26 | 30.70 | 31.20 | 1.6M |
| 2024-03-06 | 31.00 | 31.95 | 30.62 | 31.81 | 2.0M |
| 2024-03-05 | 31.70 | 31.98 | 30.29 | 31.39 | 2.3M |
| 2024-03-04 | 31.68 | 32.50 | 31.23 | 31.90 | 2.7M |
| 2024-03-01 | 30.36 | 31.57 | 29.73 | 31.23 | 2.7M |
| 2024-02-29 | 29.31 | 30.64 | 28.90 | 30.50 | 2.1M |
| 2024-02-28 | 32.60 | 33.53 | 28.34 | 29.33 | 3.4M |
| 2024-02-27 | 30.67 | 33.28 | 30.23 | 33.18 | 3.2M |
| 2024-02-26 | 29.05 | 33.60 | 29.05 | 31.50 | 4.2M |
| 2024-02-23 | 27.80 | 29.70 | 27.30 | 29.04 | 2.2M |
| 2024-02-22 | 26.30 | 27.49 | 26.30 | 27.47 | 1.7M |
| 2024-02-21 | 26.01 | 28.04 | 25.61 | 26.61 | 2.6M |
| 2024-02-20 | 25.25 | 27.30 | 25.01 | 26.60 | 2.6M |
| 2024-02-19 | 25.18 | 26.00 | 24.71 | 25.25 | 2.8M |
| 2024-02-08 | 21.71 | 24.01 | 21.02 | 23.99 | 2.7M |
| 2024-02-07 | 22.84 | 23.44 | 21.50 | 21.67 | 2.3M |
| 2024-02-06 | 22.43 | 23.69 | 20.68 | 22.87 | 2.3M |
| 2024-02-05 | 26.01 | 26.06 | 22.21 | 22.76 | 2.1M |
| 2024-02-02 | 28.03 | 28.50 | 25.13 | 26.22 | 1.4M |
| 2024-02-01 | 28.41 | 28.57 | 27.22 | 28.04 | 1.1M |
| 2024-01-31 | 30.22 | 31.19 | 28.35 | 28.43 | 1.6M |
| 2024-01-30 | 31.44 | 32.22 | 30.37 | 30.37 | 1.1M |
| 2024-01-29 | 33.82 | 33.82 | 31.80 | 31.85 | 1.3M |
| 2024-01-26 | 32.80 | 33.10 | 32.20 | 32.35 | 0.8M |
| 2024-01-25 | 31.81 | 32.78 | 31.31 | 32.73 | 1.0M |
| 2024-01-24 | 31.97 | 32.34 | 30.75 | 31.78 | 1.1M |
| 2024-01-23 | 31.99 | 32.58 | 31.24 | 31.75 | 1.0M |
| 2024-01-22 | 33.82 | 34.26 | 31.51 | 31.99 | 1.1M |
| 2024-01-19 | 35.00 | 35.00 | 33.80 | 33.80 | 0.8M |
| 2024-01-18 | 34.82 | 34.90 | 33.67 | 34.59 | 1.0M |
| 2024-01-17 | 36.15 | 36.40 | 34.80 | 34.80 | 0.9M |
| 2024-01-16 | 36.38 | 36.38 | 35.51 | 36.13 | 1.0M |
| 2024-01-15 | 37.60 | 37.76 | 36.15 | 36.28 | 1.5M |
| 2024-01-12 | 38.40 | 38.63 | 37.71 | 37.74 | 0.6M |
| 2024-01-11 | 37.40 | 38.35 | 37.30 | 38.28 | 0.7M |
| 2024-01-10 | 37.81 | 38.13 | 36.71 | 37.42 | 0.8M |
| 2024-01-09 | 38.68 | 39.30 | 37.56 | 37.80 | 0.9M |
| 2024-01-08 | 39.80 | 39.80 | 38.35 | 38.36 | 0.7M |
| 2024-01-05 | 39.68 | 40.55 | 39.24 | 39.55 | 0.8M |
| 2024-01-04 | 39.68 | 39.88 | 39.10 | 39.67 | 0.5M |
| 2024-01-03 | 40.06 | 40.25 | 39.21 | 39.57 | 0.7M |
| 2024-01-02 | 40.03 | 40.69 | 39.78 | 40.06 | 0.9M |