47.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 46.00 | 50.40 | 46.00 | 47.30 | 5.1M |
| 2025-09-25 | 47.40 | 47.40 | 46.25 | 46.25 | 0.3M |
| 2025-09-24 | 47.40 | 48.20 | 46.80 | 46.80 | 0.3M |
| 2025-09-23 | 48.65 | 49.25 | 47.30 | 47.60 | 0.5M |
| 2025-09-22 | 46.60 | 48.65 | 46.60 | 47.75 | 0.7M |
| 2025-09-19 | 46.80 | 47.30 | 46.30 | 46.60 | 0.3M |
| 2025-09-18 | 46.55 | 46.80 | 46.10 | 46.30 | 0.3M |
| 2025-09-17 | 46.60 | 47.20 | 46.05 | 46.05 | 0.5M |
| 2025-09-16 | 46.75 | 47.20 | 46.10 | 46.60 | 0.4M |
| 2025-09-15 | 48.00 | 48.00 | 46.50 | 46.70 | 0.7M |
| 2025-09-12 | 48.50 | 49.10 | 48.10 | 48.15 | 0.8M |
| 2025-09-11 | 51.30 | 51.90 | 48.35 | 48.35 | 3.0M |
| 2025-09-10 | 48.50 | 52.50 | 48.50 | 51.00 | 6.6M |
| 2025-09-09 | 49.60 | 49.60 | 47.55 | 47.80 | 2.7M |
| 2025-09-08 | 51.20 | 52.80 | 50.90 | 51.20 | 1.5M |
| 2025-09-05 | 50.40 | 50.90 | 49.45 | 50.60 | 0.9M |
| 2025-09-04 | 50.60 | 51.80 | 50.00 | 50.00 | 1.2M |
| 2025-09-03 | 50.50 | 50.90 | 49.80 | 50.00 | 1.0M |
| 2025-09-02 | 53.30 | 53.30 | 50.20 | 50.30 | 1.8M |
| 2025-09-01 | 56.30 | 57.80 | 52.80 | 52.90 | 3.0M |
| 2025-08-29 | 58.00 | 58.30 | 55.50 | 56.30 | 2.8M |
| 2025-08-28 | 58.40 | 60.60 | 57.80 | 57.90 | 4.1M |
| 2025-08-27 | 60.20 | 60.20 | 57.80 | 58.40 | 4.1M |
| 2025-08-26 | 58.30 | 59.60 | 57.70 | 59.10 | 4.9M |
| 2025-08-25 | 58.70 | 59.40 | 57.30 | 58.50 | 6.9M |
| 2025-08-22 | 60.00 | 64.80 | 57.30 | 57.60 | 65.4M |
| 2025-08-21 | 55.70 | 59.40 | 55.30 | 59.40 | 14.5M |
| 2025-08-20 | 49.15 | 54.00 | 49.05 | 54.00 | 6.5M |
| 2025-08-19 | 49.50 | 51.60 | 48.45 | 49.15 | 3.1M |
| 2025-08-18 | 49.10 | 49.25 | 48.40 | 49.00 | 0.8M |
| 2025-08-15 | 49.35 | 49.50 | 48.65 | 49.10 | 1.0M |
| 2025-08-14 | 51.10 | 51.10 | 48.80 | 48.85 | 2.3M |
| 2025-08-13 | 53.00 | 53.40 | 50.20 | 51.10 | 3.3M |
| 2025-08-12 | 50.00 | 53.60 | 49.40 | 52.50 | 5.3M |
| 2025-08-11 | 51.40 | 51.80 | 49.30 | 49.75 | 4.1M |
| 2025-08-08 | 48.00 | 48.40 | 47.35 | 47.95 | 0.8M |
| 2025-08-07 | 48.15 | 48.45 | 47.40 | 48.35 | 0.8M |
| 2025-08-06 | 49.20 | 49.30 | 48.00 | 48.10 | 0.9M |
| 2025-08-05 | 49.55 | 50.20 | 48.85 | 49.05 | 1.9M |
| 2025-08-04 | 48.30 | 50.70 | 47.10 | 49.30 | 3.9M |
| 2025-08-01 | 46.85 | 50.60 | 46.85 | 48.00 | 5.8M |
| 2025-07-31 | 46.50 | 46.50 | 45.25 | 46.10 | 1.1M |
| 2025-07-30 | 45.30 | 46.85 | 44.60 | 46.85 | 1.5M |
| 2025-07-29 | 47.45 | 47.55 | 45.25 | 45.25 | 1.4M |
| 2025-07-28 | 46.25 | 48.00 | 45.95 | 47.60 | 2.1M |
| 2025-07-25 | 46.15 | 47.00 | 45.90 | 46.05 | 1.1M |
| 2025-07-24 | 47.00 | 47.15 | 46.05 | 46.20 | 0.7M |
| 2025-07-23 | 46.95 | 47.60 | 46.20 | 46.80 | 1.3M |
| 2025-07-22 | 48.10 | 48.15 | 46.15 | 46.30 | 2.2M |
| 2025-07-21 | 48.85 | 49.50 | 48.10 | 48.10 | 1.2M |
| 2025-07-18 | 50.10 | 50.20 | 48.60 | 48.85 | 1.5M |
| 2025-07-17 | 50.00 | 50.40 | 49.65 | 50.00 | 1.4M |
| 2025-07-16 | 51.50 | 51.70 | 49.25 | 49.25 | 1.9M |
| 2025-07-15 | 51.70 | 52.00 | 51.00 | 51.50 | 1.2M |
| 2025-07-14 | 51.60 | 53.20 | 51.60 | 52.10 | 2.7M |
| 2025-07-11 | 52.10 | 52.50 | 51.50 | 51.60 | 1.2M |
| 2025-07-10 | 52.80 | 53.40 | 52.10 | 52.10 | 1.2M |
| 2025-07-09 | 54.00 | 54.00 | 52.60 | 53.70 | 3.3M |
| 2025-07-08 | 52.50 | 56.00 | 52.30 | 53.60 | 9.6M |
| 2025-07-07 | 53.20 | 53.20 | 51.10 | 51.10 | 1.3M |
| 2025-07-04 | 54.90 | 55.50 | 53.10 | 53.30 | 1.4M |
| 2025-07-03 | 55.30 | 55.80 | 54.50 | 54.90 | 1.9M |
| 2025-07-02 | 53.40 | 57.00 | 53.40 | 55.30 | 5.5M |
| 2025-07-01 | 54.20 | 55.30 | 53.50 | 53.60 | 1.7M |
| 2025-06-30 | 56.00 | 56.00 | 54.00 | 54.70 | 2.3M |
| 2025-06-27 | 53.00 | 57.00 | 52.80 | 55.40 | 10.4M |
| 2025-06-26 | 53.50 | 53.90 | 52.80 | 52.80 | 1.5M |
| 2025-06-25 | 54.80 | 54.80 | 53.10 | 53.10 | 1.7M |
| 2025-06-24 | 54.50 | 55.10 | 53.40 | 54.30 | 2.0M |
| 2025-06-23 | 54.80 | 55.80 | 53.60 | 54.10 | 2.9M |
| 2025-06-20 | 56.50 | 57.90 | 55.00 | 55.10 | 3.4M |
| 2025-06-19 | 59.60 | 59.60 | 56.80 | 56.90 | 3.3M |
| 2025-06-18 | 60.40 | 60.60 | 59.30 | 59.60 | 4.8M |
| 2025-06-17 | 58.60 | 62.00 | 57.50 | 60.20 | 15.1M |
| 2025-06-16 | 59.50 | 59.70 | 58.30 | 58.60 | 2.9M |
| 2025-06-13 | 62.10 | 63.00 | 59.60 | 60.20 | 22.9M |
| 2025-06-12 | 56.10 | 62.10 | 55.70 | 62.10 | 23.3M |
| 2025-06-11 | 55.90 | 56.50 | 54.10 | 56.50 | 5.4M |
| 2025-06-10 | 57.60 | 57.90 | 55.30 | 55.50 | 7.6M |
| 2025-06-09 | 60.40 | 61.10 | 58.10 | 58.70 | 4.4M |
| 2025-06-06 | 62.00 | 62.90 | 60.20 | 61.00 | 4.4M |
| 2025-06-05 | 63.90 | 64.50 | 62.00 | 62.40 | 6.3M |
| 2025-06-04 | 63.40 | 65.40 | 62.10 | 63.60 | 9.2M |
| 2025-06-03 | 62.80 | 64.00 | 62.10 | 63.00 | 12.4M |
| 2025-06-02 | 59.60 | 64.50 | 58.30 | 63.10 | 16.1M |
| 2025-05-29 | 62.00 | 62.30 | 59.00 | 59.10 | 3.8M |
| 2025-05-28 | 63.80 | 64.70 | 60.70 | 61.40 | 5.7M |
| 2025-05-27 | 65.30 | 67.00 | 62.50 | 62.70 | 7.5M |
| 2025-05-26 | 67.60 | 67.60 | 65.20 | 65.20 | 4.7M |
| 2025-05-23 | 70.90 | 71.30 | 67.60 | 67.60 | 11.5M |
| 2025-05-22 | 68.50 | 71.60 | 68.20 | 70.70 | 13.1M |
| 2025-05-21 | 69.10 | 70.20 | 67.40 | 69.20 | 20.0M |
| 2025-05-20 | 64.80 | 68.70 | 64.70 | 68.40 | 20.5M |
| 2025-05-19 | 69.60 | 70.10 | 64.00 | 64.00 | 10.5M |
| 2025-05-16 | 71.80 | 72.30 | 69.50 | 69.60 | 9.1M |
| 2025-05-15 | 69.00 | 73.90 | 69.00 | 71.60 | 29.1M |
| 2025-05-14 | 71.50 | 71.50 | 69.00 | 69.30 | 7.2M |
| 2025-05-13 | 71.00 | 72.50 | 68.80 | 69.70 | 14.0M |
| 2025-05-12 | 70.50 | 71.20 | 68.50 | 70.20 | 11.7M |
| 2025-05-09 | 72.70 | 73.20 | 68.60 | 69.00 | 16.9M |
| 2025-05-08 | 73.40 | 74.60 | 71.60 | 72.50 | 21.0M |
| 2025-05-07 | 72.00 | 77.50 | 71.00 | 72.10 | 54.8M |
| 2025-05-06 | 72.00 | 74.40 | 70.40 | 72.00 | 24.4M |
| 2025-05-05 | 71.70 | 75.00 | 67.40 | 72.40 | 52.1M |
| 2025-05-02 | 72.90 | 73.60 | 69.80 | 70.70 | 22.3M |
| 2025-04-30 | 74.50 | 76.30 | 70.80 | 71.10 | 33.8M |
| 2025-04-29 | 76.50 | 80.00 | 73.00 | 73.70 | 84.0M |
| 2025-04-28 | 68.50 | 73.10 | 66.50 | 73.10 | 51.5M |
| 2025-04-25 | 70.10 | 72.80 | 65.00 | 66.50 | 36.9M |
| 2025-04-24 | 67.80 | 71.50 | 66.70 | 67.40 | 45.7M |
| 2025-04-23 | 62.10 | 65.00 | 61.70 | 65.00 | 8.8M |
| 2025-04-22 | 60.90 | 65.10 | 58.90 | 59.10 | 19.3M |
| 2025-04-21 | 71.10 | 72.00 | 61.80 | 61.80 | 37.9M |
| 2025-04-18 | 61.10 | 66.40 | 59.60 | 66.40 | 80.4M |
| 2025-04-17 | 67.40 | 69.70 | 59.30 | 60.40 | 101.3M |
| 2025-04-16 | 63.00 | 65.30 | 62.50 | 65.30 | 34.1M |
| 2025-04-15 | 54.50 | 59.40 | 53.50 | 59.40 | 44.3M |
| 2025-04-14 | 57.90 | 59.10 | 53.90 | 54.00 | 40.0M |
| 2025-04-11 | 54.80 | 58.60 | 52.60 | 55.70 | 82.7M |
| 2025-04-10 | 54.40 | 54.80 | 53.70 | 54.80 | 11.1M |
| 2025-04-09 | 53.00 | 53.90 | 46.60 | 49.90 | 73.7M |
| 2025-04-08 | 40.25 | 49.15 | 40.25 | 49.15 | 35.9M |
| 2025-04-07 | 44.70 | 44.70 | 44.70 | 44.70 | 0.2M |
| 2025-04-02 | 51.90 | 54.70 | 49.60 | 49.65 | 28.4M |
| 2025-04-01 | 47.55 | 50.50 | 47.55 | 50.50 | 13.0M |
| 2025-03-31 | 46.10 | 50.80 | 46.10 | 47.30 | 17.5M |
| 2025-03-28 | 50.20 | 53.50 | 46.75 | 46.75 | 22.3M |
| 2025-03-27 | 52.30 | 53.00 | 49.20 | 49.20 | 11.2M |
| 2025-03-26 | 58.80 | 61.50 | 51.70 | 53.40 | 76.5M |
| 2025-03-25 | 52.80 | 56.10 | 51.80 | 56.10 | 39.3M |
| 2025-03-24 | 47.75 | 51.00 | 47.70 | 51.00 | 29.9M |
| 2025-03-21 | 42.70 | 46.45 | 42.40 | 46.45 | 0.0M |
| 2025-03-20 | 39.00 | 42.25 | 38.70 | 42.25 | 0.0M |
| 2025-03-19 | 38.65 | 39.00 | 37.90 | 38.45 | 1.6M |
| 2025-03-18 | 39.70 | 39.85 | 38.40 | 38.60 | 1.6M |
| 2025-03-17 | 40.00 | 40.25 | 38.90 | 39.10 | 2.1M |
| 2025-03-14 | 39.40 | 40.45 | 38.15 | 39.55 | 3.9M |
| 2025-03-13 | 42.00 | 42.20 | 38.90 | 39.40 | 7.6M |
| 2025-03-12 | 41.65 | 43.90 | 41.50 | 41.50 | 22.1M |
| 2025-03-11 | 40.30 | 42.25 | 38.30 | 42.05 | 13.7M |
| 2025-03-10 | 42.00 | 43.80 | 40.10 | 40.80 | 22.4M |
| 2025-03-07 | 39.05 | 41.50 | 38.35 | 40.50 | 15.3M |
| 2025-03-06 | 39.80 | 40.95 | 39.10 | 39.20 | 6.8M |
| 2025-03-05 | 39.05 | 41.00 | 38.20 | 40.00 | 17.6M |
| 2025-03-04 | 34.75 | 38.95 | 34.35 | 38.95 | 5.6M |
| 2025-03-03 | 37.85 | 38.20 | 35.45 | 35.45 | 3.4M |
| 2025-02-27 | 42.10 | 44.55 | 38.20 | 38.70 | 0.0M |
| 2025-02-26 | 43.00 | 43.60 | 41.70 | 41.70 | 0.0M |
| 2025-02-25 | 40.30 | 43.30 | 40.30 | 43.00 | 0.0M |
| 2025-02-24 | 39.15 | 42.00 | 39.15 | 42.00 | 0.0M |
| 2025-02-21 | 38.55 | 40.00 | 38.55 | 39.90 | 0.0M |
| 2025-02-20 | 42.00 | 42.00 | 39.00 | 39.50 | 0.0M |
| 2025-02-19 | 39.30 | 42.90 | 39.30 | 42.90 | 0.0M |
| 2025-02-18 | 38.50 | 39.00 | 38.50 | 39.00 | 0.0M |
| 2025-02-17 | 38.10 | 38.50 | 38.00 | 38.15 | 0.0M |
| 2025-02-14 | 39.85 | 39.85 | 37.70 | 38.10 | 0.0M |
| 2025-02-13 | 38.50 | 39.10 | 38.25 | 38.85 | 0.0M |
| 2025-02-12 | 38.30 | 38.30 | 37.10 | 37.70 | 0.0M |
| 2025-02-11 | 38.10 | 38.65 | 37.30 | 37.30 | 0.0M |
| 2025-02-10 | 39.65 | 41.35 | 37.15 | 38.45 | 0.0M |
| 2025-02-07 | 36.00 | 39.95 | 35.65 | 39.95 | 0.0M |
| 2025-02-06 | 32.45 | 36.90 | 31.30 | 36.35 | 0.0M |
| 2025-02-05 | 33.60 | 33.60 | 32.00 | 33.60 | 0.0M |
| 2025-02-04 | 29.75 | 30.55 | 29.50 | 30.55 | 0.0M |
| 2025-02-03 | 25.25 | 27.80 | 25.20 | 27.80 | 0.0M |
| 2025-01-22 | 25.15 | 25.60 | 25.15 | 25.30 | 0.0M |
| 2025-01-21 | 25.30 | 25.40 | 25.25 | 25.25 | 0.0M |
| 2025-01-20 | 25.35 | 25.55 | 25.30 | 25.40 | 0.0M |
| 2025-01-17 | 25.55 | 25.60 | 25.20 | 25.25 | 0.0M |
| 2025-01-16 | 25.75 | 25.80 | 25.15 | 25.55 | 0.0M |
| 2025-01-15 | 26.40 | 26.40 | 25.35 | 25.40 | 0.0M |
| 2025-01-14 | 25.95 | 26.60 | 25.90 | 26.30 | 0.0M |
| 2025-01-13 | 26.90 | 27.10 | 25.10 | 25.80 | 0.0M |
| 2025-01-10 | 28.00 | 28.00 | 26.35 | 26.40 | 0.6M |
| 2025-01-09 | 26.85 | 27.15 | 26.00 | 26.15 | 0.0M |
| 2025-01-08 | 25.70 | 27.80 | 25.70 | 26.95 | 0.0M |
| 2025-01-07 | 25.50 | 26.45 | 25.20 | 25.60 | 0.0M |
| 2025-01-06 | 25.00 | 25.40 | 25.00 | 25.40 | 0.0M |
| 2025-01-03 | 25.55 | 25.55 | 24.85 | 24.95 | 0.1M |
| 2025-01-02 | 25.00 | 25.75 | 25.00 | 25.30 | 0.0M |