42.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 36.59 | 36.75 | 35.10 | 35.25 | 0.9M |
| 2024-12-30 | 37.46 | 37.46 | 35.80 | 36.46 | 0.7M |
| 2024-12-27 | 37.36 | 38.10 | 37.08 | 37.46 | 0.7M |
| 2024-12-26 | 36.46 | 38.00 | 36.38 | 37.35 | 1.0M |
| 2024-12-25 | 37.60 | 37.96 | 35.86 | 36.41 | 0.9M |
| 2024-12-24 | 37.65 | 38.88 | 36.66 | 37.98 | 1.1M |
| 2024-12-23 | 39.74 | 41.59 | 37.29 | 37.53 | 1.6M |
| 2024-12-20 | 39.55 | 40.47 | 38.88 | 40.18 | 1.5M |
| 2024-12-19 | 37.86 | 39.78 | 37.70 | 39.66 | 1.8M |
| 2024-12-18 | 40.97 | 40.97 | 37.55 | 38.82 | 2.8M |
| 2024-12-17 | 40.95 | 43.84 | 40.77 | 41.56 | 3.5M |
| 2024-12-16 | 40.38 | 41.15 | 40.17 | 40.31 | 1.0M |
| 2024-12-13 | 40.40 | 40.88 | 40.09 | 40.25 | 1.1M |
| 2024-12-12 | 40.91 | 41.22 | 40.00 | 40.40 | 1.3M |
| 2024-12-11 | 40.70 | 41.08 | 39.93 | 40.66 | 1.4M |
| 2024-12-10 | 41.96 | 42.05 | 40.78 | 40.91 | 2.0M |
| 2024-12-09 | 41.42 | 41.84 | 40.40 | 40.92 | 2.2M |
| 2024-12-06 | 41.01 | 42.86 | 40.18 | 42.22 | 2.9M |
| 2024-12-05 | 40.28 | 41.75 | 39.71 | 41.12 | 1.6M |
| 2024-12-04 | 40.69 | 41.66 | 40.04 | 40.29 | 1.4M |
| 2024-12-03 | 41.40 | 41.86 | 40.40 | 40.94 | 2.1M |
| 2024-12-02 | 41.87 | 43.78 | 41.12 | 42.58 | 3.1M |
| 2024-11-29 | 39.70 | 43.99 | 38.88 | 41.75 | 3.3M |
| 2024-11-28 | 40.02 | 41.43 | 39.88 | 40.02 | 2.7M |
| 2024-11-27 | 39.96 | 41.89 | 38.41 | 41.80 | 3.6M |
| 2024-11-26 | 37.98 | 43.68 | 37.44 | 40.25 | 3.6M |
| 2024-11-25 | 36.59 | 37.50 | 36.55 | 37.32 | 0.6M |
| 2024-11-22 | 38.57 | 38.75 | 36.70 | 36.70 | 0.9M |
| 2024-11-21 | 38.62 | 38.97 | 37.75 | 38.57 | 0.9M |
| 2024-11-20 | 37.25 | 38.81 | 37.04 | 38.62 | 1.5M |
| 2024-11-19 | 35.87 | 37.25 | 35.83 | 37.25 | 1.0M |
| 2024-11-18 | 37.05 | 37.41 | 35.00 | 35.51 | 0.8M |
| 2024-11-15 | 37.50 | 38.20 | 36.80 | 36.84 | 0.8M |
| 2024-11-14 | 38.60 | 38.73 | 37.30 | 37.63 | 0.8M |
| 2024-11-13 | 38.22 | 38.76 | 37.30 | 38.54 | 0.9M |
| 2024-11-12 | 38.64 | 39.07 | 37.84 | 38.20 | 1.2M |
| 2024-11-11 | 37.35 | 38.99 | 37.14 | 38.63 | 1.4M |
| 2024-11-08 | 37.85 | 38.38 | 37.40 | 37.51 | 1.4M |
| 2024-11-07 | 36.67 | 37.82 | 36.53 | 37.64 | 1.0M |
| 2024-11-06 | 36.76 | 37.49 | 36.34 | 37.06 | 1.2M |
| 2024-11-05 | 35.71 | 36.78 | 35.02 | 36.75 | 0.9M |
| 2024-11-04 | 34.49 | 35.59 | 34.00 | 35.55 | 0.7M |
| 2024-11-01 | 36.64 | 36.84 | 34.26 | 34.38 | 1.2M |
| 2024-10-31 | 36.24 | 36.97 | 35.88 | 36.63 | 0.9M |
| 2024-10-30 | 36.74 | 37.20 | 35.74 | 36.30 | 1.1M |
| 2024-10-29 | 37.66 | 37.99 | 36.76 | 36.81 | 1.2M |
| 2024-10-28 | 37.35 | 37.70 | 37.26 | 37.66 | 0.9M |
| 2024-10-25 | 37.16 | 37.67 | 37.08 | 37.31 | 0.8M |
| 2024-10-24 | 37.41 | 37.81 | 36.92 | 37.16 | 0.9M |
| 2024-10-23 | 37.43 | 39.28 | 37.43 | 37.97 | 1.3M |
| 2024-10-22 | 39.30 | 39.50 | 37.38 | 37.77 | 2.1M |
| 2024-10-21 | 36.65 | 39.89 | 36.36 | 39.22 | 2.8M |
| 2024-10-18 | 35.73 | 37.36 | 35.20 | 36.65 | 1.4M |
| 2024-10-17 | 35.35 | 35.95 | 35.10 | 35.20 | 0.9M |
| 2024-10-16 | 34.60 | 35.71 | 34.00 | 35.15 | 1.1M |
| 2024-10-15 | 35.28 | 35.80 | 34.50 | 34.84 | 1.0M |
| 2024-10-14 | 33.58 | 35.30 | 33.35 | 35.27 | 1.2M |
| 2024-10-11 | 35.51 | 35.57 | 33.41 | 34.10 | 1.2M |
| 2024-10-10 | 35.29 | 37.08 | 34.85 | 35.62 | 1.7M |
| 2024-10-09 | 38.11 | 38.80 | 34.20 | 34.47 | 2.4M |
| 2024-10-08 | 42.90 | 43.99 | 37.90 | 40.15 | 3.2M |
| 2024-09-30 | 33.50 | 37.41 | 33.00 | 36.77 | 2.6M |
| 2024-09-27 | 30.89 | 32.70 | 30.86 | 32.32 | 1.3M |
| 2024-09-26 | 29.68 | 30.60 | 29.66 | 30.58 | 0.9M |
| 2024-09-25 | 30.10 | 30.67 | 29.81 | 29.92 | 0.9M |
| 2024-09-24 | 29.33 | 29.98 | 28.83 | 29.89 | 0.7M |
| 2024-09-23 | 29.60 | 29.67 | 29.07 | 29.30 | 0.5M |
| 2024-09-20 | 29.06 | 29.60 | 29.02 | 29.06 | 0.5M |
| 2024-09-19 | 28.85 | 29.30 | 28.50 | 29.05 | 0.4M |
| 2024-09-18 | 28.90 | 29.08 | 28.00 | 28.69 | 0.4M |
| 2024-09-13 | 29.94 | 29.94 | 28.95 | 29.02 | 0.5M |
| 2024-09-12 | 30.50 | 30.50 | 29.40 | 29.45 | 0.5M |
| 2024-09-11 | 30.20 | 30.51 | 29.98 | 30.12 | 0.4M |
| 2024-09-10 | 29.96 | 30.47 | 29.50 | 30.30 | 0.5M |
| 2024-09-09 | 29.53 | 29.95 | 29.10 | 29.87 | 0.5M |
| 2024-09-06 | 30.55 | 30.65 | 29.56 | 29.56 | 0.9M |
| 2024-09-05 | 30.65 | 30.73 | 30.06 | 30.57 | 0.8M |
| 2024-09-04 | 31.00 | 31.20 | 30.33 | 30.50 | 0.8M |
| 2024-09-03 | 31.00 | 31.89 | 30.99 | 31.25 | 0.6M |
| 2024-09-02 | 32.00 | 32.20 | 31.03 | 31.18 | 0.8M |
| 2024-08-30 | 31.41 | 33.00 | 30.63 | 31.90 | 1.4M |
| 2024-08-29 | 30.35 | 31.24 | 29.90 | 31.13 | 0.8M |
| 2024-08-28 | 30.86 | 30.86 | 30.03 | 30.48 | 0.6M |
| 2024-08-27 | 31.21 | 31.45 | 30.37 | 30.40 | 0.9M |
| 2024-08-26 | 30.14 | 31.46 | 30.05 | 31.40 | 1.2M |
| 2024-08-23 | 32.10 | 32.10 | 30.03 | 30.45 | 1.6M |
| 2024-08-22 | 32.20 | 33.55 | 32.00 | 32.30 | 1.8M |
| 2024-08-21 | 31.80 | 32.80 | 31.02 | 32.40 | 1.5M |
| 2024-08-20 | 32.40 | 32.65 | 31.50 | 31.53 | 1.4M |
| 2024-08-19 | 31.20 | 34.30 | 30.38 | 32.99 | 2.3M |
| 2024-08-16 | 31.98 | 32.45 | 31.50 | 31.62 | 1.1M |
| 2024-08-15 | 31.74 | 32.39 | 31.51 | 31.98 | 1.1M |
| 2024-08-14 | 31.93 | 32.58 | 31.55 | 32.06 | 1.1M |
| 2024-08-13 | 32.30 | 32.56 | 31.39 | 32.07 | 1.1M |
| 2024-08-12 | 32.93 | 32.93 | 31.50 | 32.58 | 1.9M |
| 2024-08-09 | 31.10 | 33.50 | 31.00 | 33.47 | 3.1M |
| 2024-08-08 | 30.79 | 31.49 | 29.70 | 31.09 | 1.2M |
| 2024-08-07 | 30.26 | 31.35 | 29.76 | 30.93 | 1.0M |
| 2024-08-06 | 29.78 | 30.38 | 29.43 | 30.27 | 0.7M |
| 2024-08-05 | 30.50 | 30.98 | 29.30 | 29.30 | 1.0M |
| 2024-08-02 | 31.51 | 31.95 | 30.67 | 30.72 | 1.2M |
| 2024-08-01 | 32.19 | 32.39 | 31.78 | 32.00 | 0.9M |
| 2024-07-31 | 31.24 | 32.05 | 30.93 | 32.03 | 1.1M |
| 2024-07-30 | 31.25 | 31.70 | 30.81 | 31.11 | 0.8M |
| 2024-07-29 | 30.70 | 31.55 | 30.58 | 31.17 | 0.8M |
| 2024-07-26 | 30.30 | 31.16 | 30.30 | 30.92 | 0.9M |
| 2024-07-25 | 30.04 | 30.89 | 29.51 | 30.48 | 0.9M |
| 2024-07-24 | 30.86 | 31.10 | 30.06 | 30.20 | 0.8M |
| 2024-07-23 | 31.83 | 32.20 | 30.80 | 30.86 | 0.9M |
| 2024-07-22 | 31.52 | 32.18 | 31.00 | 31.96 | 1.2M |
| 2024-07-19 | 30.60 | 31.92 | 30.50 | 31.52 | 1.3M |
| 2024-07-18 | 30.01 | 30.96 | 29.50 | 30.80 | 1.7M |
| 2024-07-17 | 32.72 | 33.39 | 31.32 | 31.40 | 2.1M |
| 2024-07-16 | 34.12 | 34.49 | 32.68 | 33.31 | 2.4M |
| 2024-07-15 | 37.00 | 37.00 | 34.60 | 34.78 | 1.7M |
| 2024-07-12 | 35.67 | 36.50 | 35.01 | 35.80 | 2.3M |
| 2024-07-11 | 35.00 | 36.12 | 34.25 | 35.92 | 2.6M |
| 2024-07-10 | 34.88 | 35.38 | 34.10 | 34.21 | 2.1M |
| 2024-07-09 | 33.87 | 35.27 | 33.54 | 35.16 | 2.4M |
| 2024-07-08 | 35.12 | 35.14 | 33.61 | 33.89 | 1.9M |
| 2024-07-05 | 35.53 | 35.61 | 34.00 | 34.81 | 2.2M |
| 2024-07-04 | 37.00 | 37.60 | 35.39 | 35.90 | 2.5M |
| 2024-07-03 | 38.92 | 39.28 | 36.52 | 37.40 | 3.1M |
| 2024-07-02 | 40.86 | 41.60 | 38.36 | 39.40 | 4.1M |
| 2024-07-01 | 43.52 | 43.66 | 41.02 | 42.56 | 4.8M |
| 2024-06-28 | 38.00 | 44.77 | 37.60 | 44.00 | 6.5M |
| 2024-06-27 | 38.00 | 43.87 | 37.20 | 40.04 | 5.5M |
| 2024-06-26 | 37.00 | 38.68 | 35.28 | 38.60 | 3.3M |
| 2024-06-25 | 38.21 | 39.93 | 37.00 | 38.70 | 4.4M |
| 2024-06-24 | 35.36 | 41.13 | 35.36 | 40.81 | 5.9M |
| 2024-06-21 | 38.00 | 38.01 | 35.06 | 35.77 | 4.0M |
| 2024-06-20 | 37.81 | 42.50 | 37.25 | 39.99 | 6.0M |
| 2024-06-19 | 39.68 | 44.80 | 39.10 | 40.72 | 7.5M |
| 2024-06-18 | 32.64 | 38.76 | 32.62 | 38.76 | 4.3M |
| 2024-06-17 | 29.89 | 36.09 | 29.67 | 32.30 | 3.4M |
| 2024-06-14 | 29.69 | 30.26 | 29.12 | 30.08 | 0.6M |
| 2024-06-13 | 29.68 | 29.98 | 29.18 | 29.71 | 0.6M |
| 2024-06-12 | 28.62 | 29.50 | 28.61 | 29.21 | 0.5M |
| 2024-06-11 | 28.22 | 28.78 | 27.27 | 28.73 | 0.5M |
| 2024-06-07 | 27.50 | 28.30 | 27.25 | 28.15 | 0.6M |
| 2024-06-06 | 28.45 | 29.28 | 26.62 | 26.99 | 0.8M |
| 2024-06-05 | 28.81 | 29.54 | 28.30 | 28.33 | 0.6M |
| 2024-06-04 | 29.81 | 30.27 | 28.76 | 29.20 | 1.0M |
| 2024-06-03 | 30.79 | 31.98 | 30.09 | 30.45 | 1.0M |
| 2024-05-31 | 29.73 | 31.24 | 29.73 | 31.07 | 0.9M |
| 2024-05-30 | 30.04 | 30.34 | 29.30 | 29.89 | 0.7M |
| 2024-05-29 | 29.32 | 30.47 | 29.32 | 30.13 | 0.8M |
| 2024-05-28 | 29.71 | 30.35 | 29.60 | 29.80 | 1.0M |
| 2024-05-27 | 31.66 | 32.30 | 29.83 | 30.45 | 2.2M |
| 2024-05-24 | 32.00 | 36.05 | 31.66 | 33.38 | 3.1M |
| 2024-05-23 | 32.31 | 32.48 | 30.90 | 31.11 | 0.6M |
| 2024-05-22 | 30.67 | 31.54 | 30.63 | 31.53 | 0.4M |
| 2024-05-21 | 32.00 | 32.08 | 30.92 | 31.14 | 0.4M |
| 2024-05-20 | 31.77 | 32.13 | 31.40 | 31.73 | 0.5M |
| 2024-05-17 | 30.97 | 31.75 | 30.60 | 31.75 | 0.4M |
| 2024-05-16 | 30.48 | 31.35 | 30.35 | 30.90 | 0.4M |
| 2024-05-15 | 31.30 | 31.31 | 30.01 | 30.30 | 0.4M |
| 2024-05-14 | 30.46 | 30.93 | 30.17 | 30.46 | 0.3M |
| 2024-05-13 | 31.20 | 31.20 | 29.63 | 29.91 | 0.4M |
| 2024-05-10 | 32.38 | 32.40 | 31.10 | 31.21 | 0.4M |
| 2024-05-09 | 31.85 | 32.29 | 31.41 | 32.01 | 0.3M |
| 2024-05-08 | 32.50 | 32.50 | 31.52 | 31.57 | 0.4M |
| 2024-05-07 | 32.55 | 32.55 | 31.91 | 32.44 | 0.4M |
| 2024-05-06 | 31.60 | 32.32 | 31.60 | 32.13 | 0.4M |
| 2024-04-30 | 32.02 | 32.15 | 31.08 | 31.44 | 0.4M |
| 2024-04-29 | 30.62 | 31.95 | 30.62 | 31.83 | 0.5M |
| 2024-04-26 | 30.27 | 31.00 | 29.87 | 30.69 | 0.5M |
| 2024-04-25 | 30.05 | 30.63 | 29.88 | 30.40 | 0.4M |
| 2024-04-24 | 29.00 | 30.33 | 28.79 | 30.27 | 0.6M |
| 2024-04-23 | 28.50 | 29.35 | 28.21 | 29.13 | 0.5M |
| 2024-04-22 | 28.41 | 28.95 | 27.19 | 28.38 | 0.4M |
| 2024-04-19 | 28.87 | 29.68 | 28.24 | 28.31 | 0.5M |
| 2024-04-18 | 29.31 | 29.59 | 28.52 | 28.73 | 0.7M |
| 2024-04-17 | 26.98 | 29.73 | 26.51 | 29.40 | 0.9M |
| 2024-04-16 | 29.01 | 29.05 | 25.62 | 26.04 | 0.8M |
| 2024-04-15 | 31.50 | 32.42 | 28.58 | 29.33 | 1.0M |
| 2024-04-12 | 32.28 | 32.85 | 31.89 | 32.15 | 0.4M |
| 2024-04-11 | 31.78 | 32.84 | 31.73 | 32.28 | 0.4M |
| 2024-04-10 | 32.98 | 33.07 | 31.60 | 31.90 | 0.5M |
| 2024-04-09 | 32.66 | 33.27 | 32.53 | 33.03 | 0.4M |
| 2024-04-08 | 33.99 | 34.00 | 32.60 | 32.67 | 0.5M |
| 2024-04-03 | 34.74 | 35.30 | 33.61 | 33.99 | 0.5M |
| 2024-04-02 | 35.04 | 35.40 | 34.50 | 35.00 | 0.7M |
| 2024-04-01 | 34.52 | 35.18 | 34.05 | 35.04 | 0.7M |
| 2024-03-29 | 33.00 | 34.92 | 32.82 | 34.55 | 1.0M |
| 2024-03-28 | 32.13 | 33.78 | 32.00 | 33.17 | 0.9M |
| 2024-03-27 | 33.91 | 34.13 | 32.15 | 32.15 | 0.9M |
| 2024-03-26 | 33.95 | 34.74 | 33.50 | 34.06 | 0.7M |
| 2024-03-25 | 36.00 | 36.50 | 33.71 | 33.95 | 1.2M |
| 2024-03-22 | 37.00 | 37.44 | 35.82 | 36.27 | 1.1M |
| 2024-03-21 | 37.57 | 38.20 | 37.20 | 37.33 | 1.1M |
| 2024-03-20 | 37.66 | 38.40 | 37.21 | 37.56 | 1.2M |
| 2024-03-19 | 37.80 | 38.29 | 37.47 | 38.04 | 1.2M |
| 2024-03-18 | 36.77 | 38.85 | 36.65 | 38.45 | 2.0M |
| 2024-03-15 | 35.40 | 36.47 | 35.21 | 36.45 | 0.9M |
| 2024-03-14 | 36.67 | 36.99 | 34.83 | 35.50 | 1.4M |
| 2024-03-13 | 38.22 | 38.45 | 36.60 | 37.11 | 2.0M |
| 2024-03-12 | 38.07 | 41.11 | 37.70 | 38.62 | 3.4M |
| 2024-03-11 | 34.09 | 36.38 | 33.39 | 36.16 | 1.8M |
| 2024-03-08 | 33.76 | 34.69 | 33.76 | 34.43 | 0.8M |
| 2024-03-07 | 35.01 | 35.93 | 33.85 | 34.05 | 0.8M |
| 2024-03-06 | 34.12 | 35.35 | 34.00 | 34.90 | 0.8M |
| 2024-03-05 | 35.52 | 35.75 | 34.29 | 34.31 | 0.9M |
| 2024-03-04 | 34.98 | 36.61 | 34.25 | 35.75 | 1.4M |
| 2024-03-01 | 34.86 | 36.80 | 34.15 | 35.25 | 1.4M |
| 2024-02-29 | 32.50 | 34.88 | 32.08 | 34.60 | 1.3M |
| 2024-02-28 | 37.70 | 38.49 | 33.00 | 33.10 | 2.2M |
| 2024-02-27 | 36.06 | 39.06 | 34.50 | 38.40 | 2.7M |
| 2024-02-26 | 36.99 | 39.68 | 33.70 | 36.37 | 2.9M |
| 2024-02-23 | 31.35 | 37.81 | 30.58 | 36.13 | 2.6M |
| 2024-02-22 | 29.05 | 33.81 | 29.00 | 31.51 | 1.5M |
| 2024-02-21 | 28.20 | 30.28 | 28.10 | 29.17 | 0.7M |
| 2024-02-20 | 28.45 | 29.07 | 28.00 | 28.80 | 0.8M |
| 2024-02-19 | 26.14 | 29.27 | 26.14 | 28.75 | 1.1M |
| 2024-02-08 | 23.47 | 27.39 | 23.14 | 26.09 | 0.9M |
| 2024-02-07 | 25.99 | 26.00 | 23.50 | 23.81 | 0.9M |
| 2024-02-06 | 24.43 | 26.39 | 22.77 | 25.58 | 1.0M |
| 2024-02-05 | 29.00 | 29.08 | 24.58 | 25.50 | 1.1M |
| 2024-02-02 | 31.35 | 32.31 | 28.59 | 29.57 | 0.7M |
| 2024-02-01 | 31.86 | 32.26 | 30.76 | 31.66 | 0.5M |
| 2024-01-31 | 33.92 | 34.06 | 31.86 | 31.86 | 0.5M |
| 2024-01-30 | 35.37 | 35.98 | 33.99 | 34.11 | 0.5M |
| 2024-01-29 | 37.68 | 37.88 | 35.90 | 36.00 | 0.5M |
| 2024-01-26 | 37.37 | 37.80 | 36.67 | 36.73 | 0.5M |
| 2024-01-25 | 35.41 | 36.95 | 35.05 | 36.92 | 0.5M |
| 2024-01-24 | 35.21 | 35.80 | 33.85 | 35.30 | 0.6M |
| 2024-01-23 | 35.50 | 36.30 | 35.00 | 35.27 | 0.6M |
| 2024-01-22 | 38.36 | 38.37 | 35.50 | 35.72 | 0.6M |
| 2024-01-19 | 38.60 | 39.18 | 38.05 | 38.36 | 0.4M |
| 2024-01-18 | 39.26 | 39.40 | 37.62 | 38.65 | 0.5M |
| 2024-01-17 | 40.00 | 40.19 | 39.21 | 39.26 | 0.4M |
| 2024-01-16 | 40.93 | 41.00 | 39.57 | 40.01 | 0.7M |
| 2024-01-15 | 41.32 | 41.56 | 40.53 | 40.93 | 0.4M |
| 2024-01-12 | 41.64 | 42.42 | 41.30 | 41.35 | 0.4M |
| 2024-01-11 | 41.75 | 41.96 | 41.05 | 41.93 | 0.4M |
| 2024-01-10 | 41.95 | 42.18 | 41.08 | 41.20 | 0.4M |
| 2024-01-09 | 41.41 | 42.65 | 41.41 | 41.99 | 0.4M |
| 2024-01-08 | 42.71 | 42.75 | 41.43 | 41.54 | 0.5M |
| 2024-01-05 | 43.09 | 43.80 | 42.33 | 42.61 | 0.5M |
| 2024-01-04 | 43.14 | 43.51 | 42.75 | 43.14 | 0.3M |
| 2024-01-03 | 43.55 | 43.66 | 42.83 | 43.11 | 0.3M |
| 2024-01-02 | 43.64 | 43.88 | 43.53 | 43.69 | 0.4M |