43.24
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 43.83 | 43.92 | 41.40 | 41.43 | 4.7M |
| 2024-12-30 | 44.36 | 44.80 | 43.15 | 43.79 | 3.8M |
| 2024-12-27 | 45.24 | 46.85 | 44.53 | 44.64 | 5.3M |
| 2024-12-26 | 44.15 | 45.72 | 44.00 | 45.69 | 3.8M |
| 2024-12-25 | 45.64 | 45.79 | 44.00 | 44.30 | 3.2M |
| 2024-12-24 | 44.99 | 45.84 | 44.39 | 45.55 | 3.5M |
| 2024-12-23 | 46.64 | 47.21 | 44.51 | 44.63 | 4.8M |
| 2024-12-20 | 44.70 | 47.84 | 44.24 | 46.64 | 6.8M |
| 2024-12-19 | 44.19 | 45.39 | 43.81 | 44.68 | 4.5M |
| 2024-12-18 | 43.93 | 45.86 | 43.02 | 44.90 | 4.2M |
| 2024-12-17 | 45.73 | 46.15 | 43.61 | 43.68 | 3.9M |
| 2024-12-16 | 47.01 | 47.30 | 45.35 | 45.72 | 4.3M |
| 2024-12-13 | 47.53 | 48.35 | 46.92 | 47.30 | 5.7M |
| 2024-12-12 | 48.86 | 49.99 | 48.06 | 48.66 | 5.9M |
| 2024-12-11 | 46.77 | 48.84 | 46.51 | 48.22 | 5.1M |
| 2024-12-10 | 49.00 | 49.00 | 46.80 | 46.84 | 5.0M |
| 2024-12-09 | 47.33 | 47.66 | 46.01 | 46.77 | 3.1M |
| 2024-12-06 | 46.90 | 47.72 | 45.80 | 47.20 | 4.7M |
| 2024-12-05 | 46.70 | 47.47 | 46.40 | 46.80 | 3.9M |
| 2024-12-04 | 48.08 | 49.08 | 46.56 | 46.86 | 5.8M |
| 2024-12-03 | 48.69 | 48.88 | 46.50 | 47.27 | 6.1M |
| 2024-12-02 | 48.10 | 49.22 | 47.81 | 48.69 | 5.6M |
| 2024-11-29 | 46.01 | 49.59 | 45.72 | 48.16 | 7.9M |
| 2024-11-28 | 48.19 | 48.55 | 46.48 | 46.61 | 6.5M |
| 2024-11-27 | 47.55 | 48.18 | 44.80 | 48.18 | 8.4M |
| 2024-11-26 | 49.10 | 50.50 | 47.71 | 47.86 | 6.1M |
| 2024-11-25 | 51.97 | 53.00 | 48.06 | 49.60 | 13.0M |
| 2024-11-22 | 54.50 | 59.30 | 53.01 | 53.19 | 17.4M |
| 2024-11-21 | 55.15 | 63.00 | 54.30 | 55.44 | 21.5M |
| 2024-11-20 | 51.20 | 52.80 | 50.31 | 52.58 | 9.4M |
| 2024-11-19 | 47.00 | 52.80 | 46.86 | 52.80 | 12.5M |
| 2024-11-18 | 45.26 | 48.66 | 44.15 | 46.82 | 9.4M |
| 2024-11-15 | 46.01 | 46.60 | 43.85 | 44.80 | 4.6M |
| 2024-11-14 | 47.50 | 48.38 | 45.65 | 45.85 | 3.7M |
| 2024-11-13 | 47.00 | 47.87 | 46.30 | 47.80 | 3.6M |
| 2024-11-12 | 48.86 | 49.11 | 46.66 | 47.33 | 6.1M |
| 2024-11-11 | 46.80 | 48.68 | 46.80 | 48.67 | 8.6M |
| 2024-11-08 | 46.69 | 48.10 | 46.00 | 46.22 | 5.5M |
| 2024-11-07 | 44.60 | 46.21 | 44.50 | 46.13 | 3.5M |
| 2024-11-06 | 45.69 | 46.13 | 44.79 | 45.12 | 4.1M |
| 2024-11-05 | 43.38 | 45.85 | 43.00 | 45.69 | 5.0M |
| 2024-11-04 | 41.30 | 43.57 | 41.30 | 43.36 | 3.1M |
| 2024-11-01 | 43.88 | 44.05 | 41.51 | 41.68 | 4.9M |
| 2024-10-31 | 44.00 | 44.92 | 42.88 | 44.39 | 7.0M |
| 2024-10-30 | 45.02 | 46.25 | 44.80 | 45.24 | 3.2M |
| 2024-10-29 | 46.70 | 47.46 | 45.76 | 45.78 | 4.5M |
| 2024-10-28 | 46.80 | 46.87 | 45.80 | 46.68 | 3.1M |
| 2024-10-25 | 46.10 | 47.32 | 45.45 | 46.80 | 4.4M |
| 2024-10-24 | 45.59 | 46.70 | 45.00 | 45.96 | 3.4M |
| 2024-10-23 | 46.18 | 47.78 | 45.60 | 45.83 | 4.9M |
| 2024-10-22 | 47.52 | 47.74 | 45.58 | 46.52 | 6.4M |
| 2024-10-21 | 48.97 | 51.05 | 47.42 | 47.52 | 10.1M |
| 2024-10-18 | 42.80 | 50.02 | 42.75 | 47.32 | 8.4M |
| 2024-10-17 | 43.00 | 43.96 | 42.50 | 42.79 | 3.7M |
| 2024-10-16 | 41.90 | 43.25 | 41.51 | 42.16 | 3.6M |
| 2024-10-15 | 43.89 | 45.76 | 43.00 | 43.00 | 5.3M |
| 2024-10-14 | 42.09 | 44.80 | 40.71 | 44.56 | 5.5M |
| 2024-10-11 | 45.45 | 45.50 | 41.37 | 41.99 | 4.7M |
| 2024-10-10 | 49.30 | 49.78 | 45.01 | 45.50 | 6.7M |
| 2024-10-09 | 50.00 | 55.81 | 47.51 | 49.11 | 11.6M |
| 2024-10-08 | 52.27 | 52.27 | 49.59 | 52.27 | 11.9M |
| 2024-09-30 | 40.87 | 44.15 | 38.91 | 43.56 | 8.5M |
| 2024-09-27 | 35.80 | 38.38 | 35.53 | 38.18 | 3.4M |
| 2024-09-26 | 33.86 | 35.10 | 33.68 | 35.10 | 2.8M |
| 2024-09-25 | 34.28 | 35.10 | 33.65 | 33.86 | 3.3M |
| 2024-09-24 | 32.70 | 34.20 | 32.15 | 34.08 | 3.5M |
| 2024-09-23 | 32.25 | 32.99 | 31.82 | 32.72 | 2.3M |
| 2024-09-20 | 32.24 | 32.62 | 31.43 | 32.25 | 1.8M |
| 2024-09-19 | 31.57 | 32.39 | 31.33 | 32.24 | 2.1M |
| 2024-09-18 | 31.34 | 31.90 | 30.06 | 31.71 | 2.3M |
| 2024-09-13 | 32.15 | 32.97 | 31.19 | 31.35 | 3.6M |
| 2024-09-12 | 31.97 | 31.97 | 31.16 | 31.48 | 2.5M |
| 2024-09-11 | 31.08 | 31.30 | 30.85 | 31.07 | 1.0M |
| 2024-09-10 | 31.52 | 31.68 | 30.43 | 31.30 | 1.8M |
| 2024-09-09 | 31.00 | 31.45 | 30.68 | 31.10 | 1.6M |
| 2024-09-06 | 32.70 | 32.76 | 31.13 | 31.16 | 2.2M |
| 2024-09-05 | 32.51 | 33.00 | 32.33 | 32.62 | 1.8M |
| 2024-09-04 | 32.31 | 32.83 | 32.03 | 32.43 | 2.3M |
| 2024-09-03 | 32.61 | 33.17 | 32.31 | 32.73 | 2.6M |
| 2024-09-02 | 33.66 | 33.96 | 32.50 | 32.62 | 5.7M |
| 2024-08-30 | 33.71 | 36.18 | 33.60 | 35.86 | 3.3M |
| 2024-08-29 | 32.59 | 33.98 | 32.38 | 33.81 | 2.2M |
| 2024-08-28 | 32.63 | 33.17 | 32.42 | 32.59 | 1.4M |
| 2024-08-27 | 33.36 | 33.50 | 32.68 | 32.74 | 1.6M |
| 2024-08-26 | 33.50 | 34.16 | 33.40 | 33.57 | 1.5M |
| 2024-08-23 | 34.10 | 34.36 | 33.45 | 33.84 | 1.9M |
| 2024-08-22 | 35.05 | 35.32 | 33.96 | 34.14 | 2.2M |
| 2024-08-21 | 35.12 | 35.74 | 35.02 | 35.21 | 1.3M |
| 2024-08-20 | 36.39 | 36.50 | 35.10 | 35.27 | 2.3M |
| 2024-08-19 | 37.31 | 37.69 | 36.23 | 36.36 | 2.1M |
| 2024-08-16 | 37.28 | 37.89 | 37.12 | 37.41 | 1.6M |
| 2024-08-15 | 36.64 | 37.80 | 36.50 | 37.19 | 2.0M |
| 2024-08-14 | 37.38 | 37.50 | 36.86 | 36.91 | 1.2M |
| 2024-08-13 | 36.71 | 37.44 | 36.54 | 37.20 | 1.6M |
| 2024-08-12 | 37.65 | 37.88 | 36.36 | 36.79 | 2.6M |
| 2024-08-09 | 38.52 | 38.96 | 38.00 | 38.00 | 2.1M |
| 2024-08-08 | 38.03 | 38.87 | 37.35 | 37.95 | 1.9M |
| 2024-08-07 | 38.50 | 39.05 | 38.30 | 38.31 | 1.7M |
| 2024-08-06 | 38.88 | 38.89 | 38.15 | 38.71 | 1.8M |
| 2024-08-05 | 39.28 | 39.88 | 37.90 | 37.90 | 3.2M |
| 2024-08-02 | 41.48 | 41.71 | 39.58 | 39.75 | 4.1M |
| 2024-08-01 | 42.02 | 42.93 | 41.48 | 42.10 | 3.2M |
| 2024-07-31 | 40.24 | 42.45 | 39.68 | 41.93 | 3.8M |
| 2024-07-30 | 39.50 | 40.59 | 39.00 | 40.25 | 2.9M |
| 2024-07-29 | 40.38 | 40.50 | 39.58 | 39.71 | 2.5M |
| 2024-07-26 | 40.01 | 40.76 | 39.36 | 40.41 | 3.5M |
| 2024-07-25 | 41.11 | 41.11 | 39.80 | 40.10 | 3.0M |
| 2024-07-24 | 42.90 | 43.48 | 41.00 | 41.19 | 3.5M |
| 2024-07-23 | 44.96 | 44.98 | 42.52 | 42.88 | 3.4M |
| 2024-07-22 | 44.50 | 45.60 | 44.21 | 45.12 | 4.4M |
| 2024-07-19 | 42.36 | 45.37 | 42.20 | 44.52 | 5.2M |
| 2024-07-18 | 42.94 | 43.43 | 40.92 | 43.00 | 5.2M |
| 2024-07-17 | 45.23 | 45.38 | 43.67 | 43.80 | 3.9M |
| 2024-07-16 | 42.93 | 45.46 | 42.93 | 45.23 | 4.7M |
| 2024-07-15 | 43.24 | 44.34 | 42.90 | 43.13 | 3.5M |
| 2024-07-12 | 43.61 | 44.00 | 42.40 | 43.24 | 5.1M |
| 2024-07-11 | 45.55 | 45.92 | 44.02 | 45.20 | 4.3M |
| 2024-07-10 | 43.70 | 45.45 | 43.70 | 44.88 | 4.8M |
| 2024-07-09 | 39.70 | 44.62 | 39.42 | 44.13 | 6.6M |
| 2024-07-08 | 39.56 | 41.48 | 39.39 | 40.02 | 3.4M |
| 2024-07-05 | 39.12 | 40.05 | 38.29 | 39.61 | 2.8M |
| 2024-07-04 | 41.41 | 41.71 | 39.44 | 39.54 | 2.7M |
| 2024-07-03 | 40.90 | 42.12 | 39.83 | 41.57 | 3.6M |
| 2024-07-02 | 41.80 | 41.99 | 40.65 | 40.90 | 2.9M |
| 2024-07-01 | 43.32 | 43.52 | 40.30 | 41.85 | 5.8M |
| 2024-06-28 | 42.80 | 45.15 | 42.50 | 43.69 | 5.2M |
| 2024-06-27 | 43.50 | 44.99 | 42.88 | 42.91 | 5.1M |
| 2024-06-26 | 43.56 | 44.10 | 42.00 | 43.84 | 5.0M |
| 2024-06-25 | 46.00 | 46.47 | 42.55 | 43.17 | 7.0M |
| 2024-06-24 | 46.98 | 49.83 | 46.00 | 46.16 | 8.4M |
| 2024-06-21 | 46.70 | 48.75 | 44.61 | 47.50 | 8.7M |
| 2024-06-20 | 43.25 | 49.10 | 43.02 | 46.70 | 10.7M |
| 2024-06-19 | 43.56 | 44.00 | 42.44 | 43.18 | 3.4M |
| 2024-06-18 | 43.85 | 44.22 | 42.71 | 43.44 | 3.8M |
| 2024-06-17 | 43.15 | 44.97 | 42.91 | 43.78 | 4.6M |
| 2024-06-14 | 42.71 | 43.47 | 42.02 | 43.42 | 4.9M |
| 2024-06-13 | 41.65 | 43.97 | 41.65 | 43.20 | 5.9M |
| 2024-06-12 | 41.68 | 42.37 | 41.25 | 41.66 | 2.8M |
| 2024-06-11 | 39.03 | 41.76 | 38.60 | 41.68 | 3.7M |
| 2024-06-07 | 39.36 | 40.23 | 38.60 | 39.25 | 2.7M |
| 2024-06-06 | 41.42 | 42.00 | 39.22 | 39.35 | 3.5M |
| 2024-06-05 | 41.53 | 42.24 | 40.90 | 41.10 | 2.6M |
| 2024-06-04 | 42.13 | 42.44 | 40.87 | 41.60 | 2.9M |
| 2024-06-03 | 42.72 | 43.42 | 41.82 | 42.53 | 4.3M |
| 2024-05-31 | 41.15 | 43.28 | 40.88 | 42.70 | 5.3M |
| 2024-05-30 | 40.10 | 41.99 | 39.24 | 41.28 | 3.6M |
| 2024-05-29 | 40.52 | 40.94 | 39.91 | 40.14 | 2.3M |
| 2024-05-28 | 40.65 | 42.36 | 39.55 | 40.66 | 4.2M |
| 2024-05-27 | 38.90 | 40.68 | 38.09 | 40.63 | 3.3M |
| 2024-05-24 | 40.36 | 40.82 | 38.85 | 39.05 | 2.8M |
| 2024-05-23 | 41.07 | 41.52 | 40.55 | 40.70 | 2.8M |
| 2024-05-22 | 42.09 | 42.09 | 40.71 | 41.34 | 3.6M |
| 2024-05-21 | 41.71 | 43.79 | 41.30 | 42.10 | 6.5M |
| 2024-05-20 | 39.60 | 41.49 | 39.09 | 41.16 | 4.3M |
| 2024-05-17 | 38.99 | 39.94 | 38.56 | 39.88 | 2.6M |
| 2024-05-16 | 40.30 | 40.34 | 39.12 | 39.15 | 2.8M |
| 2024-05-15 | 39.88 | 40.45 | 39.07 | 39.78 | 2.1M |
| 2024-05-14 | 40.43 | 40.82 | 39.60 | 39.88 | 2.6M |
| 2024-05-13 | 40.88 | 40.88 | 39.69 | 39.88 | 2.7M |
| 2024-05-10 | 43.21 | 43.22 | 40.95 | 41.02 | 3.4M |
| 2024-05-09 | 41.59 | 43.20 | 41.59 | 42.82 | 3.7M |
| 2024-05-08 | 43.86 | 44.00 | 41.71 | 41.75 | 4.2M |
| 2024-05-07 | 44.29 | 44.90 | 43.81 | 43.98 | 2.9M |
| 2024-05-06 | 44.88 | 45.19 | 44.03 | 44.38 | 4.3M |
| 2024-04-30 | 46.07 | 46.78 | 43.66 | 44.00 | 6.4M |
| 2024-04-29 | 42.43 | 44.13 | 42.15 | 43.88 | 3.5M |
| 2024-04-26 | 41.18 | 42.52 | 40.74 | 42.08 | 3.3M |
| 2024-04-25 | 40.55 | 41.68 | 40.55 | 40.98 | 2.6M |
| 2024-04-24 | 39.58 | 40.66 | 39.42 | 40.53 | 2.9M |
| 2024-04-23 | 39.28 | 39.99 | 39.20 | 39.30 | 2.4M |
| 2024-04-22 | 37.59 | 39.80 | 36.94 | 39.26 | 3.9M |
| 2024-04-19 | 40.38 | 40.50 | 38.10 | 38.60 | 6.2M |
| 2024-04-18 | 41.92 | 42.30 | 40.87 | 40.87 | 3.6M |
| 2024-04-17 | 39.52 | 42.80 | 39.52 | 42.30 | 4.8M |
| 2024-04-16 | 41.25 | 41.38 | 39.07 | 39.12 | 3.2M |
| 2024-04-15 | 42.20 | 43.00 | 39.95 | 40.66 | 4.1M |
| 2024-04-12 | 41.17 | 43.13 | 41.17 | 42.11 | 2.5M |
| 2024-04-11 | 41.70 | 42.42 | 41.07 | 41.11 | 1.3M |
| 2024-04-10 | 42.88 | 42.88 | 41.31 | 41.67 | 1.8M |
| 2024-04-09 | 41.83 | 42.84 | 41.52 | 42.76 | 1.7M |
| 2024-04-08 | 42.42 | 43.25 | 42.02 | 42.05 | 2.2M |
| 2024-04-03 | 43.51 | 43.75 | 41.81 | 42.61 | 2.6M |
| 2024-04-02 | 46.01 | 46.01 | 43.28 | 43.73 | 3.7M |
| 2024-04-01 | 45.55 | 46.50 | 45.03 | 46.05 | 2.3M |
| 2024-03-29 | 45.98 | 46.49 | 43.53 | 45.55 | 3.6M |
| 2024-03-28 | 47.86 | 48.43 | 45.98 | 46.60 | 3.6M |
| 2024-03-27 | 49.34 | 49.41 | 47.10 | 47.95 | 1.7M |
| 2024-03-26 | 49.95 | 50.95 | 48.66 | 49.41 | 2.8M |
| 2024-03-25 | 53.46 | 53.49 | 50.05 | 50.07 | 2.7M |
| 2024-03-22 | 53.99 | 54.58 | 52.85 | 53.50 | 1.7M |
| 2024-03-21 | 54.50 | 55.13 | 53.00 | 54.02 | 1.8M |
| 2024-03-20 | 53.58 | 54.69 | 53.21 | 54.32 | 1.8M |
| 2024-03-19 | 54.63 | 55.25 | 53.20 | 53.66 | 2.6M |
| 2024-03-18 | 53.96 | 54.87 | 52.80 | 54.71 | 2.7M |
| 2024-03-15 | 52.10 | 53.39 | 51.80 | 53.32 | 2.0M |
| 2024-03-14 | 52.70 | 53.80 | 51.89 | 52.90 | 2.0M |
| 2024-03-13 | 53.18 | 54.38 | 52.80 | 53.27 | 2.3M |
| 2024-03-12 | 53.60 | 54.26 | 52.58 | 53.14 | 2.7M |
| 2024-03-11 | 53.60 | 53.60 | 51.88 | 53.41 | 2.7M |
| 2024-03-08 | 52.32 | 54.27 | 52.32 | 53.68 | 2.6M |
| 2024-03-07 | 53.41 | 54.15 | 51.49 | 52.22 | 3.4M |
| 2024-03-06 | 51.88 | 54.68 | 51.20 | 53.65 | 4.3M |
| 2024-03-05 | 53.95 | 55.02 | 52.00 | 52.21 | 6.0M |
| 2024-03-04 | 56.55 | 59.88 | 53.70 | 54.18 | 6.7M |
| 2024-03-01 | 51.47 | 55.78 | 50.82 | 54.15 | 5.9M |
| 2024-02-29 | 46.91 | 52.50 | 46.91 | 51.87 | 6.1M |
| 2024-02-28 | 47.12 | 51.80 | 44.45 | 46.80 | 6.0M |
| 2024-02-27 | 44.42 | 46.66 | 44.33 | 46.39 | 3.0M |
| 2024-02-26 | 47.45 | 47.62 | 44.70 | 45.10 | 5.5M |
| 2024-02-23 | 43.80 | 46.70 | 43.25 | 46.29 | 4.1M |
| 2024-02-22 | 43.00 | 44.32 | 42.33 | 43.62 | 2.9M |
| 2024-02-21 | 42.02 | 45.23 | 41.81 | 42.84 | 4.1M |
| 2024-02-20 | 43.00 | 44.03 | 41.10 | 43.07 | 6.0M |
| 2024-02-19 | 39.00 | 44.04 | 37.45 | 44.04 | 7.1M |
| 2024-02-08 | 31.96 | 37.50 | 31.90 | 36.70 | 3.9M |
| 2024-02-07 | 32.34 | 33.60 | 31.48 | 32.11 | 3.1M |
| 2024-02-06 | 30.54 | 33.19 | 29.18 | 32.50 | 2.9M |
| 2024-02-05 | 32.70 | 33.39 | 29.70 | 31.00 | 3.2M |
| 2024-02-02 | 36.41 | 36.60 | 32.52 | 33.72 | 2.3M |
| 2024-02-01 | 36.32 | 37.28 | 35.35 | 36.43 | 1.9M |
| 2024-01-31 | 38.21 | 38.59 | 36.31 | 36.40 | 2.1M |
| 2024-01-30 | 38.03 | 39.48 | 37.78 | 38.27 | 1.9M |
| 2024-01-29 | 40.28 | 41.66 | 38.29 | 38.50 | 2.5M |
| 2024-01-26 | 42.54 | 42.90 | 40.00 | 40.48 | 1.9M |
| 2024-01-25 | 41.50 | 43.36 | 41.02 | 42.91 | 1.9M |
| 2024-01-24 | 41.66 | 42.02 | 39.92 | 41.59 | 1.8M |
| 2024-01-23 | 40.88 | 42.33 | 40.88 | 41.66 | 1.9M |
| 2024-01-22 | 44.18 | 44.29 | 40.76 | 40.90 | 1.9M |
| 2024-01-19 | 45.53 | 46.20 | 43.55 | 43.81 | 1.7M |
| 2024-01-18 | 44.45 | 46.00 | 43.35 | 44.90 | 2.2M |
| 2024-01-17 | 45.36 | 46.40 | 44.75 | 44.90 | 1.0M |
| 2024-01-16 | 46.90 | 46.90 | 44.91 | 45.73 | 1.6M |
| 2024-01-15 | 45.90 | 47.20 | 45.29 | 46.54 | 1.0M |
| 2024-01-12 | 47.35 | 47.35 | 46.00 | 46.02 | 1.3M |
| 2024-01-11 | 46.56 | 47.67 | 46.11 | 47.30 | 1.7M |
| 2024-01-10 | 47.00 | 48.29 | 46.29 | 46.81 | 1.4M |
| 2024-01-09 | 47.59 | 48.68 | 46.81 | 47.30 | 1.9M |
| 2024-01-08 | 48.45 | 49.49 | 47.10 | 47.44 | 1.6M |
| 2024-01-05 | 50.02 | 51.21 | 48.67 | 48.95 | 1.7M |
| 2024-01-04 | 51.88 | 52.45 | 50.15 | 50.50 | 1.4M |
| 2024-01-03 | 52.60 | 52.70 | 51.08 | 51.51 | 1.6M |
| 2024-01-02 | 52.66 | 54.40 | 52.60 | 52.60 | 2.7M |