43.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 64.60 | 67.40 | 64.20 | 67.00 | 2.3M |
| 2024-12-30 | 64.90 | 66.30 | 64.00 | 64.40 | 2.0M |
| 2024-12-27 | 67.10 | 67.70 | 65.20 | 65.50 | 2.3M |
| 2024-12-26 | 70.60 | 70.70 | 66.90 | 66.90 | 4.6M |
| 2024-12-25 | 69.40 | 72.00 | 69.20 | 71.00 | 6.0M |
| 2024-12-24 | 71.40 | 72.80 | 68.90 | 69.10 | 7.6M |
| 2024-12-23 | 72.00 | 72.50 | 69.80 | 71.40 | 9.7M |
| 2024-12-20 | 69.80 | 72.40 | 69.00 | 71.40 | 13.3M |
| 2024-12-19 | 67.40 | 74.00 | 67.00 | 69.60 | 8.7M |
| 2024-12-18 | 68.30 | 69.00 | 66.30 | 69.00 | 5.3M |
| 2024-12-17 | 64.80 | 69.30 | 64.80 | 68.20 | 12.4M |
| 2024-12-16 | 65.00 | 66.30 | 64.10 | 64.40 | 2.1M |
| 2024-12-13 | 66.10 | 66.90 | 64.30 | 65.00 | 3.0M |
| 2024-12-12 | 66.00 | 68.60 | 65.70 | 66.60 | 8.3M |
| 2024-12-11 | 64.00 | 69.40 | 63.20 | 65.80 | 6.0M |
| 2024-12-10 | 64.20 | 66.40 | 64.20 | 64.70 | 2.4M |
| 2024-12-09 | 65.30 | 65.40 | 64.10 | 64.20 | 1.4M |
| 2024-12-06 | 66.10 | 67.80 | 64.80 | 65.80 | 3.7M |
| 2024-12-05 | 66.50 | 66.50 | 64.50 | 65.30 | 1.3M |
| 2024-12-04 | 65.10 | 66.50 | 64.40 | 65.70 | 3.3M |
| 2024-12-03 | 65.10 | 65.70 | 64.20 | 64.20 | 1.7M |
| 2024-12-02 | 65.90 | 66.00 | 64.00 | 64.70 | 2.9M |
| 2024-11-29 | 64.20 | 66.80 | 63.10 | 65.10 | 5.4M |
| 2024-11-28 | 68.40 | 68.80 | 64.20 | 64.20 | 9.2M |
| 2024-11-27 | 76.00 | 77.20 | 67.10 | 68.00 | 41.0M |
| 2024-11-26 | 68.00 | 74.30 | 67.30 | 74.30 | 22.8M |
| 2024-11-25 | 66.50 | 69.70 | 65.80 | 67.60 | 5.5M |
| 2024-11-22 | 64.50 | 66.50 | 64.40 | 65.80 | 1.9M |
| 2024-11-21 | 65.80 | 65.80 | 64.20 | 64.20 | 1.1M |
| 2024-11-20 | 67.00 | 67.10 | 64.60 | 65.90 | 1.3M |
| 2024-11-19 | 65.00 | 66.90 | 64.60 | 66.40 | 2.0M |
| 2024-11-18 | 65.60 | 65.70 | 64.00 | 65.20 | 1.2M |
| 2024-11-15 | 63.50 | 68.20 | 63.50 | 65.60 | 3.5M |
| 2024-11-14 | 64.20 | 65.50 | 63.30 | 63.70 | 1.2M |
| 2024-11-13 | 66.00 | 67.40 | 64.20 | 65.10 | 2.1M |
| 2024-11-12 | 66.60 | 66.60 | 64.60 | 66.00 | 1.5M |
| 2024-11-11 | 68.40 | 68.50 | 66.30 | 67.40 | 1.7M |
| 2024-11-08 | 68.90 | 69.20 | 66.80 | 68.00 | 3.1M |
| 2024-11-07 | 67.80 | 71.90 | 67.30 | 68.20 | 8.1M |
| 2024-11-06 | 70.50 | 71.50 | 66.60 | 66.80 | 14.2M |
| 2024-11-05 | 63.30 | 69.00 | 63.30 | 69.00 | 2.7M |
| 2024-11-04 | 64.00 | 65.00 | 62.80 | 62.80 | 1.7M |
| 2024-11-01 | 62.90 | 64.50 | 62.50 | 64.00 | 1.1M |
| 2024-10-30 | 65.30 | 66.30 | 64.10 | 64.50 | 2.0M |
| 2024-10-29 | 64.80 | 67.40 | 64.30 | 65.30 | 3.7M |
| 2024-10-28 | 67.10 | 67.70 | 65.20 | 65.30 | 2.1M |
| 2024-10-25 | 68.10 | 69.60 | 67.20 | 67.20 | 3.0M |
| 2024-10-24 | 70.00 | 73.60 | 68.20 | 68.90 | 11.5M |
| 2024-10-23 | 70.50 | 70.70 | 69.10 | 69.10 | 3.2M |
| 2024-10-22 | 71.20 | 72.00 | 69.60 | 70.00 | 5.6M |
| 2024-10-21 | 71.20 | 72.10 | 69.30 | 72.10 | 11.2M |
| 2024-10-18 | 73.50 | 78.00 | 68.50 | 69.80 | 63.0M |
| 2024-10-17 | 67.40 | 71.80 | 67.10 | 71.80 | 18.6M |
| 2024-10-16 | 60.20 | 65.30 | 60.20 | 65.30 | 5.1M |
| 2024-10-15 | 59.70 | 62.20 | 59.40 | 59.40 | 3.0M |
| 2024-10-14 | 59.20 | 60.70 | 58.50 | 59.40 | 2.2M |
| 2024-10-11 | 60.90 | 61.50 | 58.60 | 58.60 | 1.8M |
| 2024-10-09 | 63.50 | 63.90 | 60.20 | 60.20 | 2.7M |
| 2024-10-08 | 64.10 | 64.50 | 62.20 | 62.80 | 2.0M |
| 2024-10-07 | 64.80 | 65.80 | 64.00 | 64.10 | 2.2M |
| 2024-10-04 | 66.40 | 67.10 | 64.80 | 64.80 | 2.6M |
| 2024-10-01 | 66.30 | 68.80 | 66.30 | 67.10 | 4.5M |
| 2024-09-30 | 66.40 | 68.80 | 66.20 | 66.50 | 2.6M |
| 2024-09-27 | 69.10 | 73.00 | 67.50 | 67.50 | 8.8M |
| 2024-09-26 | 70.50 | 72.30 | 66.20 | 69.10 | 19.3M |
| 2024-09-25 | 62.90 | 67.80 | 62.20 | 67.80 | 5.3M |
| 2024-09-24 | 63.90 | 64.50 | 61.70 | 61.70 | 3.3M |
| 2024-09-23 | 67.70 | 68.20 | 63.80 | 63.90 | 3.8M |
| 2024-09-20 | 70.10 | 71.00 | 67.00 | 67.80 | 4.5M |
| 2024-09-19 | 67.00 | 70.30 | 66.10 | 69.20 | 4.8M |
| 2024-09-18 | 68.20 | 69.20 | 66.90 | 66.90 | 3.2M |
| 2024-09-16 | 69.00 | 71.10 | 68.00 | 68.60 | 4.7M |
| 2024-09-13 | 69.40 | 70.20 | 68.30 | 69.00 | 3.6M |
| 2024-09-12 | 71.40 | 72.60 | 69.10 | 69.10 | 8.9M |
| 2024-09-11 | 70.70 | 71.80 | 68.20 | 68.50 | 5.2M |
| 2024-09-10 | 74.40 | 74.80 | 68.80 | 70.30 | 7.5M |
| 2024-09-09 | 71.50 | 75.00 | 71.50 | 73.30 | 7.7M |
| 2024-09-06 | 73.00 | 75.10 | 71.30 | 73.50 | 11.1M |
| 2024-09-05 | 75.60 | 79.30 | 70.00 | 73.50 | 29.6M |
| 2024-09-04 | 74.80 | 76.90 | 72.20 | 73.80 | 27.1M |
| 2024-09-03 | 70.30 | 77.60 | 69.40 | 77.60 | 11.9M |
| 2024-09-02 | 72.00 | 72.60 | 70.20 | 70.60 | 3.5M |
| 2024-08-30 | 75.00 | 76.60 | 71.40 | 71.80 | 8.3M |
| 2024-08-29 | 75.00 | 75.90 | 73.80 | 74.30 | 7.6M |
| 2024-08-28 | 78.90 | 78.90 | 75.80 | 76.10 | 19.5M |
| 2024-08-27 | 68.40 | 76.00 | 68.30 | 76.00 | 17.0M |
| 2024-08-26 | 72.60 | 73.90 | 69.10 | 69.10 | 6.2M |
| 2024-08-23 | 70.60 | 73.70 | 69.60 | 71.90 | 6.8M |
| 2024-08-22 | 73.90 | 74.70 | 71.10 | 72.10 | 8.3M |
| 2024-08-21 | 75.70 | 76.70 | 73.30 | 73.60 | 9.7M |
| 2024-08-20 | 81.30 | 81.90 | 76.10 | 76.80 | 15.2M |
| 2024-08-19 | 80.50 | 81.20 | 78.50 | 80.00 | 15.5M |
| 2024-08-16 | 81.50 | 85.60 | 79.50 | 79.50 | 39.6M |
| 2024-08-15 | 79.90 | 82.50 | 77.00 | 78.50 | 39.7M |
| 2024-08-14 | 82.40 | 85.20 | 78.20 | 79.40 | 64.9M |
| 2024-08-13 | 71.80 | 77.50 | 69.20 | 77.50 | 27.4M |
| 2024-08-12 | 77.20 | 78.90 | 68.80 | 70.50 | 50.5M |
| 2024-08-09 | 74.70 | 76.20 | 73.80 | 76.20 | 20.2M |
| 2024-08-08 | 63.70 | 69.30 | 61.90 | 69.30 | 27.8M |
| 2024-08-07 | 57.90 | 63.00 | 57.90 | 63.00 | 5.4M |
| 2024-08-06 | 63.50 | 64.80 | 54.00 | 57.30 | 17.7M |
| 2024-08-05 | 66.60 | 68.40 | 59.90 | 59.90 | 31.7M |
| 2024-08-02 | 58.90 | 66.50 | 56.90 | 66.50 | 25.6M |
| 2024-08-01 | 57.00 | 60.50 | 57.00 | 60.50 | 4.3M |
| 2024-07-31 | 54.80 | 59.60 | 53.10 | 55.00 | 5.9M |
| 2024-07-30 | 53.50 | 55.60 | 51.20 | 55.00 | 5.8M |
| 2024-07-29 | 60.00 | 63.00 | 53.70 | 53.70 | 7.6M |
| 2024-07-26 | 60.30 | 63.40 | 58.50 | 59.60 | 6.0M |
| 2024-07-23 | 66.00 | 69.10 | 60.20 | 63.00 | 16.9M |
| 2024-07-22 | 62.60 | 64.50 | 60.50 | 62.90 | 2.7M |
| 2024-07-19 | 62.10 | 62.40 | 60.70 | 61.90 | 1.2M |
| 2024-07-18 | 61.20 | 62.50 | 60.20 | 61.60 | 1.2M |
| 2024-07-17 | 61.90 | 64.80 | 61.00 | 63.40 | 2.0M |
| 2024-07-16 | 63.50 | 64.20 | 60.60 | 60.60 | 1.7M |
| 2024-07-15 | 65.00 | 66.40 | 63.00 | 63.50 | 2.1M |
| 2024-07-12 | 64.50 | 66.70 | 64.10 | 64.80 | 2.0M |
| 2024-07-11 | 70.50 | 70.50 | 66.50 | 66.50 | 3.6M |
| 2024-07-10 | 62.10 | 70.90 | 60.20 | 70.90 | 6.7M |
| 2024-07-09 | 69.80 | 69.80 | 64.90 | 64.90 | 4.5M |
| 2024-07-08 | 77.10 | 80.10 | 70.00 | 72.10 | 40.6M |
| 2024-07-05 | 72.30 | 72.90 | 68.30 | 72.90 | 24.0M |
| 2024-07-04 | 66.30 | 66.30 | 66.30 | 66.30 | 3.8M |
| 2024-07-03 | 55.70 | 60.30 | 55.30 | 60.30 | 30.5M |
| 2024-07-02 | 56.00 | 59.40 | 53.20 | 54.90 | 47.5M |
| 2024-07-01 | 53.10 | 55.60 | 51.60 | 55.60 | 22.7M |
| 2024-06-28 | 46.10 | 50.60 | 46.10 | 50.60 | 7.6M |
| 2024-06-27 | 48.30 | 48.45 | 46.00 | 46.00 | 4.5M |
| 2024-06-26 | 49.20 | 51.30 | 48.40 | 48.50 | 8.7M |
| 2024-06-25 | 48.25 | 51.60 | 48.00 | 49.50 | 16.1M |
| 2024-06-24 | 47.40 | 49.00 | 46.55 | 48.70 | 6.7M |
| 2024-06-21 | 49.90 | 51.10 | 47.70 | 48.10 | 20.4M |
| 2024-06-20 | 45.30 | 49.95 | 44.20 | 49.95 | 19.7M |
| 2024-06-19 | 49.55 | 49.55 | 45.25 | 45.45 | 14.7M |
| 2024-06-18 | 53.20 | 56.60 | 50.00 | 50.00 | 60.1M |
| 2024-06-17 | 50.40 | 51.50 | 49.00 | 51.50 | 20.7M |
| 2024-06-14 | 44.20 | 46.90 | 43.20 | 46.90 | 24.2M |
| 2024-06-13 | 40.10 | 42.65 | 40.10 | 42.65 | 15.8M |
| 2024-06-12 | 35.00 | 38.80 | 33.85 | 38.80 | 10.1M |
| 2024-06-11 | 39.00 | 39.00 | 35.30 | 35.30 | 4.8M |
| 2024-06-07 | 39.60 | 39.95 | 37.15 | 39.20 | 6.8M |
| 2024-06-06 | 44.15 | 44.30 | 39.00 | 39.40 | 10.9M |
| 2024-06-05 | 48.40 | 49.00 | 42.60 | 42.60 | 11.2M |
| 2024-06-04 | 47.85 | 50.90 | 45.30 | 47.05 | 31.0M |
| 2024-06-03 | 47.45 | 47.50 | 45.30 | 47.50 | 16.4M |
| 2024-05-31 | 39.65 | 43.20 | 38.50 | 43.20 | 23.3M |
| 2024-05-30 | 45.60 | 45.85 | 39.25 | 39.30 | 28.0M |
| 2024-05-29 | 42.15 | 42.15 | 42.15 | 42.15 | 1.3M |
| 2024-05-28 | 38.35 | 38.35 | 38.35 | 38.35 | 1.9M |
| 2024-05-27 | 33.70 | 34.90 | 33.70 | 34.90 | 2.4M |
| 2024-05-24 | 29.00 | 31.80 | 29.00 | 31.75 | 1.9M |
| 2024-05-23 | 32.60 | 32.60 | 30.00 | 30.00 | 1.9M |
| 2024-05-22 | 32.00 | 33.00 | 31.00 | 32.20 | 3.7M |
| 2024-05-21 | 28.90 | 31.70 | 28.90 | 31.70 | 4.1M |
| 2024-05-20 | 30.00 | 30.35 | 28.85 | 28.85 | 2.0M |
| 2024-05-17 | 30.75 | 30.75 | 28.50 | 29.05 | 2.5M |
| 2024-05-16 | 31.90 | 31.90 | 29.70 | 30.00 | 3.5M |
| 2024-05-15 | 29.25 | 31.90 | 29.25 | 31.05 | 5.5M |
| 2024-05-14 | 28.60 | 30.00 | 28.25 | 29.00 | 3.8M |
| 2024-05-13 | 29.65 | 30.50 | 27.50 | 29.45 | 27.7M |
| 2024-05-10 | 27.80 | 28.85 | 25.35 | 28.85 | 22.3M |
| 2024-05-09 | 26.25 | 26.25 | 25.45 | 26.25 | 7.3M |
| 2024-05-08 | 23.90 | 23.90 | 23.90 | 23.90 | 2.0M |
| 2024-05-07 | 21.75 | 21.75 | 21.75 | 21.75 | 1.5M |
| 2024-05-06 | 19.80 | 19.80 | 19.80 | 19.80 | 2.5M |
| 2024-05-03 | 18.55 | 18.80 | 18.00 | 18.00 | 0.4M |
| 2024-05-02 | 18.55 | 18.90 | 18.15 | 18.50 | 0.5M |
| 2024-04-30 | 18.50 | 18.65 | 18.30 | 18.45 | 0.2M |
| 2024-04-29 | 19.35 | 19.35 | 18.45 | 18.45 | 0.9M |
| 2024-04-26 | 19.60 | 19.85 | 18.90 | 19.35 | 1.0M |
| 2024-04-25 | 20.00 | 21.00 | 19.25 | 19.60 | 2.9M |
| 2024-04-24 | 18.95 | 20.45 | 18.70 | 20.20 | 6.0M |
| 2024-04-23 | 18.75 | 18.75 | 18.30 | 18.60 | 0.3M |
| 2024-04-22 | 18.40 | 19.05 | 18.30 | 18.40 | 0.5M |
| 2024-04-19 | 18.70 | 19.45 | 17.80 | 18.45 | 1.1M |
| 2024-04-18 | 17.20 | 18.90 | 16.85 | 18.50 | 0.8M |
| 2024-04-17 | 16.80 | 17.35 | 16.80 | 17.20 | 0.2M |
| 2024-04-16 | 17.30 | 17.30 | 16.65 | 17.00 | 0.3M |
| 2024-04-15 | 17.55 | 17.55 | 17.00 | 17.35 | 0.3M |
| 2024-04-12 | 17.95 | 17.95 | 17.70 | 17.70 | 0.2M |
| 2024-04-11 | 18.40 | 18.40 | 17.60 | 17.80 | 0.4M |
| 2024-04-10 | 18.00 | 18.75 | 18.00 | 18.10 | 0.9M |
| 2024-04-09 | 18.25 | 18.25 | 17.55 | 17.75 | 0.6M |
| 2024-04-08 | 18.05 | 18.95 | 17.90 | 18.25 | 1.0M |
| 2024-04-03 | 17.55 | 17.95 | 17.25 | 17.85 | 0.6M |
| 2024-04-02 | 18.05 | 18.35 | 17.50 | 17.65 | 1.0M |
| 2024-04-01 | 19.50 | 19.90 | 17.85 | 18.05 | 3.9M |
| 2024-03-29 | 18.65 | 19.95 | 18.60 | 19.55 | 6.2M |
| 2024-03-28 | 16.55 | 18.15 | 16.55 | 18.15 | 2.8M |
| 2024-03-27 | 16.05 | 16.50 | 16.05 | 16.50 | 0.1M |
| 2024-03-26 | 16.15 | 16.15 | 15.90 | 16.15 | 0.0M |
| 2024-03-25 | 15.75 | 16.20 | 15.75 | 16.15 | 0.1M |
| 2024-03-22 | 16.10 | 16.10 | 15.70 | 15.70 | 0.0M |
| 2024-03-21 | 16.00 | 16.00 | 15.70 | 15.70 | 0.1M |
| 2024-03-20 | 15.80 | 15.95 | 15.60 | 15.80 | 0.0M |
| 2024-03-19 | 15.80 | 15.90 | 15.65 | 15.75 | 0.0M |
| 2024-03-18 | 15.70 | 15.80 | 15.35 | 15.80 | 0.2M |
| 2024-03-15 | 16.35 | 16.40 | 15.70 | 15.70 | 0.1M |
| 2024-03-14 | 16.85 | 16.85 | 16.30 | 16.40 | 0.1M |
| 2024-03-13 | 16.95 | 16.95 | 16.30 | 16.70 | 0.1M |
| 2024-03-12 | 16.70 | 16.90 | 16.60 | 16.90 | 0.1M |
| 2024-03-11 | 17.10 | 17.30 | 16.70 | 16.70 | 0.1M |
| 2024-03-08 | 16.80 | 17.20 | 16.50 | 17.10 | 0.3M |
| 2024-03-07 | 17.20 | 17.30 | 16.60 | 16.75 | 0.3M |
| 2024-03-06 | 17.05 | 17.40 | 17.05 | 17.20 | 0.1M |
| 2024-03-05 | 17.55 | 17.75 | 17.25 | 17.35 | 0.2M |
| 2024-03-04 | 17.20 | 17.80 | 17.05 | 17.40 | 0.7M |
| 2024-03-01 | 16.30 | 17.00 | 16.25 | 17.00 | 0.4M |
| 2024-02-29 | 16.00 | 16.55 | 16.00 | 16.30 | 0.2M |
| 2024-02-27 | 16.05 | 16.20 | 15.90 | 16.10 | 0.1M |
| 2024-02-26 | 15.95 | 16.40 | 15.95 | 16.00 | 0.1M |
| 2024-02-23 | 16.15 | 16.15 | 15.85 | 15.95 | 0.1M |
| 2024-02-22 | 16.20 | 16.30 | 16.05 | 16.05 | 0.1M |
| 2024-02-21 | 16.20 | 16.45 | 16.00 | 16.10 | 0.1M |
| 2024-02-20 | 15.55 | 16.75 | 15.55 | 16.20 | 0.3M |
| 2024-02-19 | 15.30 | 15.50 | 15.10 | 15.50 | 0.1M |
| 2024-02-16 | 15.25 | 15.30 | 15.05 | 15.30 | 0.0M |
| 2024-02-15 | 15.20 | 15.25 | 15.00 | 15.25 | 0.0M |
| 2024-02-05 | 14.95 | 15.25 | 14.70 | 15.20 | 0.1M |
| 2024-02-02 | 15.10 | 15.20 | 15.05 | 15.05 | 0.1M |
| 2024-02-01 | 15.00 | 15.20 | 15.00 | 15.05 | 0.1M |
| 2024-01-31 | 15.05 | 15.15 | 15.00 | 15.00 | 0.1M |
| 2024-01-30 | 15.00 | 15.00 | 14.95 | 15.00 | 0.0M |
| 2024-01-29 | 15.00 | 15.10 | 15.00 | 15.05 | 0.0M |
| 2024-01-26 | 15.05 | 15.05 | 15.00 | 15.00 | 0.0M |
| 2024-01-25 | 15.15 | 15.20 | 15.10 | 15.10 | 0.0M |
| 2024-01-24 | 15.20 | 15.20 | 15.05 | 15.10 | 0.0M |
| 2024-01-23 | 15.10 | 15.10 | 15.05 | 15.10 | 0.0M |
| 2024-01-22 | 15.35 | 15.35 | 15.05 | 15.20 | 0.0M |
| 2024-01-19 | 14.90 | 15.20 | 14.85 | 15.20 | 0.1M |
| 2024-01-18 | 14.85 | 15.65 | 14.85 | 14.95 | 0.1M |
| 2024-01-17 | 14.90 | 14.95 | 14.75 | 14.80 | 0.1M |
| 2024-01-16 | 15.10 | 15.10 | 14.85 | 14.90 | 0.0M |
| 2024-01-15 | 15.15 | 15.25 | 15.05 | 15.15 | 0.0M |
| 2024-01-12 | 15.25 | 15.40 | 15.00 | 15.15 | 0.1M |
| 2024-01-11 | 15.50 | 15.50 | 15.30 | 15.40 | 0.0M |
| 2024-01-10 | 15.20 | 15.45 | 15.20 | 15.45 | 0.0M |
| 2024-01-09 | 15.30 | 15.45 | 15.25 | 15.35 | 0.0M |
| 2024-01-08 | 15.50 | 15.55 | 15.15 | 15.50 | 0.1M |
| 2024-01-05 | 15.45 | 15.50 | 15.35 | 15.50 | 0.0M |
| 2024-01-04 | 15.40 | 15.55 | 15.40 | 15.45 | 0.0M |
| 2024-01-03 | 15.50 | 15.60 | 15.45 | 15.60 | 0.0M |
| 2024-01-02 | 15.55 | 15.60 | 15.45 | 15.60 | 0.0M |