46.46
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 30.80 | 31.47 | 30.15 | 30.90 | 0.5M |
| 2024-12-30 | 31.24 | 31.75 | 30.65 | 31.26 | 0.6M |
| 2024-12-27 | 31.21 | 31.95 | 30.91 | 31.24 | 0.4M |
| 2024-12-26 | 30.57 | 31.13 | 30.37 | 31.00 | 0.4M |
| 2024-12-25 | 30.05 | 30.55 | 29.71 | 30.36 | 0.4M |
| 2024-12-24 | 30.35 | 30.43 | 29.72 | 30.23 | 0.4M |
| 2024-12-23 | 32.00 | 32.00 | 29.60 | 29.90 | 1.3M |
| 2024-12-20 | 31.61 | 32.07 | 31.51 | 31.95 | 0.7M |
| 2024-12-19 | 31.80 | 32.10 | 31.50 | 31.83 | 0.3M |
| 2024-12-18 | 30.80 | 32.69 | 30.80 | 31.84 | 0.6M |
| 2024-12-17 | 32.06 | 32.22 | 31.00 | 31.10 | 0.8M |
| 2024-12-16 | 33.06 | 33.68 | 31.63 | 32.06 | 0.7M |
| 2024-12-13 | 34.33 | 34.68 | 33.16 | 33.36 | 0.5M |
| 2024-12-12 | 33.17 | 34.60 | 32.99 | 34.35 | 0.8M |
| 2024-12-11 | 32.90 | 33.59 | 32.56 | 33.17 | 0.5M |
| 2024-12-10 | 33.06 | 33.90 | 32.26 | 32.79 | 0.7M |
| 2024-12-09 | 31.66 | 33.96 | 31.30 | 32.55 | 1.0M |
| 2024-12-06 | 30.80 | 31.55 | 30.79 | 31.45 | 0.3M |
| 2024-12-05 | 30.48 | 31.28 | 29.58 | 31.02 | 0.8M |
| 2024-12-04 | 31.99 | 32.30 | 30.41 | 30.47 | 0.9M |
| 2024-12-03 | 32.00 | 32.27 | 31.31 | 31.99 | 0.5M |
| 2024-12-02 | 30.50 | 32.35 | 30.36 | 32.00 | 1.1M |
| 2024-11-29 | 30.25 | 30.74 | 30.00 | 30.42 | 0.5M |
| 2024-11-28 | 28.90 | 31.00 | 28.71 | 30.25 | 1.6M |
| 2024-11-27 | 28.18 | 28.85 | 27.80 | 28.65 | 0.4M |
| 2024-11-26 | 29.36 | 29.40 | 28.40 | 28.48 | 0.6M |
| 2024-11-25 | 29.44 | 29.99 | 28.81 | 29.35 | 0.5M |
| 2024-11-22 | 29.51 | 30.46 | 29.30 | 29.44 | 1.1M |
| 2024-11-21 | 29.45 | 29.80 | 29.15 | 29.51 | 0.6M |
| 2024-11-20 | 28.62 | 29.87 | 28.38 | 29.68 | 0.7M |
| 2024-11-19 | 27.68 | 28.80 | 27.58 | 28.62 | 0.5M |
| 2024-11-18 | 29.36 | 29.61 | 27.70 | 27.98 | 1.2M |
| 2024-11-15 | 28.93 | 30.22 | 28.61 | 29.36 | 1.4M |
| 2024-11-14 | 29.33 | 30.29 | 28.70 | 28.90 | 1.1M |
| 2024-11-13 | 28.97 | 29.59 | 28.61 | 29.17 | 0.8M |
| 2024-11-12 | 29.76 | 30.48 | 28.82 | 29.20 | 1.1M |
| 2024-11-11 | 28.09 | 30.39 | 27.74 | 30.16 | 1.8M |
| 2024-11-08 | 28.15 | 28.75 | 27.80 | 28.05 | 1.0M |
| 2024-11-07 | 27.11 | 28.36 | 27.00 | 28.04 | 1.1M |
| 2024-11-06 | 26.98 | 27.79 | 26.66 | 27.11 | 0.8M |
| 2024-11-05 | 26.05 | 26.66 | 25.89 | 26.66 | 0.9M |
| 2024-11-04 | 25.82 | 26.60 | 25.79 | 25.86 | 1.0M |
| 2024-11-01 | 27.44 | 27.44 | 25.80 | 25.80 | 0.9M |
| 2024-10-31 | 27.10 | 27.50 | 26.62 | 27.22 | 0.7M |
| 2024-10-30 | 28.30 | 28.30 | 26.90 | 27.10 | 0.8M |
| 2024-10-29 | 29.48 | 29.49 | 27.68 | 27.95 | 1.4M |
| 2024-10-28 | 27.24 | 29.89 | 27.13 | 29.34 | 1.4M |
| 2024-10-25 | 26.53 | 27.36 | 26.40 | 27.24 | 0.6M |
| 2024-10-24 | 26.52 | 27.08 | 26.40 | 26.59 | 0.7M |
| 2024-10-23 | 26.26 | 27.47 | 26.05 | 26.89 | 0.9M |
| 2024-10-22 | 25.90 | 26.64 | 25.62 | 26.24 | 0.6M |
| 2024-10-21 | 26.00 | 26.66 | 25.11 | 26.20 | 1.2M |
| 2024-10-18 | 24.40 | 25.60 | 24.38 | 25.35 | 0.6M |
| 2024-10-17 | 24.30 | 25.10 | 24.24 | 24.56 | 0.4M |
| 2024-10-16 | 24.98 | 25.20 | 24.19 | 24.70 | 0.5M |
| 2024-10-15 | 25.42 | 25.66 | 24.85 | 25.07 | 0.6M |
| 2024-10-14 | 25.23 | 25.79 | 24.60 | 25.36 | 0.6M |
| 2024-10-11 | 25.45 | 25.96 | 24.70 | 24.95 | 0.7M |
| 2024-10-10 | 25.89 | 27.18 | 25.50 | 26.02 | 1.0M |
| 2024-10-09 | 27.00 | 27.28 | 25.30 | 25.88 | 1.8M |
| 2024-10-08 | 30.10 | 30.10 | 26.03 | 27.85 | 2.3M |
| 2024-09-30 | 24.87 | 26.28 | 24.01 | 26.12 | 1.9M |
| 2024-09-27 | 23.16 | 24.05 | 22.92 | 23.99 | 0.7M |
| 2024-09-26 | 22.67 | 23.10 | 22.67 | 23.01 | 0.3M |
| 2024-09-25 | 23.00 | 23.24 | 22.84 | 22.90 | 0.3M |
| 2024-09-24 | 22.08 | 23.50 | 21.82 | 22.88 | 0.3M |
| 2024-09-23 | 21.61 | 22.13 | 21.61 | 22.00 | 0.1M |
| 2024-09-20 | 21.58 | 21.83 | 21.58 | 21.79 | 0.1M |
| 2024-09-19 | 21.55 | 21.82 | 21.51 | 21.78 | 0.1M |
| 2024-09-18 | 21.69 | 22.08 | 21.55 | 21.72 | 0.1M |
| 2024-09-13 | 21.97 | 22.23 | 21.90 | 22.01 | 0.1M |
| 2024-09-12 | 22.15 | 22.18 | 22.03 | 22.08 | 0.1M |
| 2024-09-11 | 21.95 | 22.17 | 21.91 | 22.15 | 0.1M |
| 2024-09-10 | 21.89 | 22.22 | 21.67 | 22.16 | 0.1M |
| 2024-09-09 | 22.09 | 22.32 | 21.80 | 21.96 | 0.2M |
| 2024-09-06 | 22.50 | 22.63 | 22.16 | 22.33 | 0.2M |
| 2024-09-05 | 22.32 | 22.70 | 22.30 | 22.50 | 0.1M |
| 2024-09-04 | 22.21 | 22.65 | 22.21 | 22.55 | 0.1M |
| 2024-09-03 | 22.11 | 22.60 | 22.11 | 22.40 | 0.1M |
| 2024-09-02 | 22.28 | 22.36 | 22.01 | 22.20 | 0.2M |
| 2024-08-30 | 22.17 | 22.54 | 22.11 | 22.22 | 0.3M |
| 2024-08-29 | 22.10 | 22.31 | 21.85 | 22.17 | 0.3M |
| 2024-08-28 | 22.15 | 22.66 | 22.15 | 22.26 | 0.2M |
| 2024-08-27 | 22.49 | 22.50 | 22.05 | 22.25 | 0.1M |
| 2024-08-26 | 21.82 | 22.38 | 21.82 | 22.20 | 0.2M |
| 2024-08-23 | 21.62 | 22.13 | 21.51 | 21.94 | 0.1M |
| 2024-08-22 | 21.66 | 21.85 | 21.40 | 21.74 | 0.2M |
| 2024-08-21 | 21.58 | 21.83 | 21.40 | 21.72 | 0.1M |
| 2024-08-20 | 21.72 | 21.81 | 21.60 | 21.60 | 0.1M |
| 2024-08-19 | 22.20 | 22.20 | 21.82 | 21.83 | 0.1M |
| 2024-08-16 | 22.60 | 22.60 | 21.96 | 22.25 | 0.1M |
| 2024-08-15 | 22.31 | 22.58 | 22.23 | 22.38 | 0.1M |
| 2024-08-14 | 22.08 | 22.89 | 22.08 | 22.39 | 0.3M |
| 2024-08-13 | 21.70 | 22.42 | 21.62 | 22.42 | 0.3M |
| 2024-08-12 | 21.34 | 22.11 | 21.34 | 21.73 | 0.2M |
| 2024-08-09 | 21.88 | 22.30 | 21.88 | 22.17 | 0.1M |
| 2024-08-08 | 23.02 | 23.02 | 21.95 | 22.10 | 0.1M |
| 2024-08-07 | 22.16 | 22.37 | 22.06 | 22.17 | 0.2M |
| 2024-08-06 | 22.18 | 22.20 | 21.70 | 22.10 | 0.2M |
| 2024-08-05 | 22.22 | 22.61 | 21.51 | 21.83 | 0.3M |
| 2024-08-02 | 22.61 | 22.80 | 22.24 | 22.40 | 0.2M |
| 2024-08-01 | 22.47 | 22.98 | 22.30 | 22.56 | 0.3M |
| 2024-07-31 | 21.95 | 22.50 | 21.80 | 22.45 | 0.3M |
| 2024-07-30 | 21.87 | 21.98 | 21.53 | 21.85 | 0.1M |
| 2024-07-29 | 21.40 | 22.12 | 21.30 | 21.70 | 0.2M |
| 2024-07-26 | 21.10 | 21.53 | 21.10 | 21.44 | 0.1M |
| 2024-07-25 | 21.55 | 21.55 | 20.00 | 21.14 | 0.2M |
| 2024-07-24 | 21.73 | 21.90 | 21.27 | 21.57 | 0.2M |
| 2024-07-23 | 22.20 | 22.28 | 21.90 | 21.90 | 0.2M |
| 2024-07-22 | 22.35 | 22.50 | 22.15 | 22.35 | 0.2M |
| 2024-07-19 | 22.28 | 22.66 | 22.24 | 22.58 | 0.1M |
| 2024-07-18 | 22.20 | 22.76 | 21.93 | 22.21 | 0.1M |
| 2024-07-17 | 22.30 | 22.42 | 22.01 | 22.20 | 0.1M |
| 2024-07-16 | 21.97 | 22.23 | 21.90 | 22.22 | 0.1M |
| 2024-07-15 | 22.20 | 22.32 | 21.91 | 22.06 | 0.2M |
| 2024-07-12 | 22.08 | 22.20 | 21.97 | 22.19 | 0.1M |
| 2024-07-11 | 21.81 | 22.26 | 21.81 | 22.02 | 0.2M |
| 2024-07-10 | 22.00 | 22.08 | 21.48 | 21.65 | 0.2M |
| 2024-07-09 | 21.59 | 22.37 | 21.46 | 22.18 | 0.3M |
| 2024-07-08 | 23.19 | 23.29 | 21.77 | 21.99 | 0.3M |
| 2024-07-05 | 23.60 | 23.60 | 23.00 | 23.29 | 0.3M |
| 2024-07-04 | 24.18 | 24.27 | 23.30 | 23.30 | 0.4M |
| 2024-07-03 | 23.82 | 24.62 | 23.65 | 24.29 | 0.2M |
| 2024-07-02 | 23.46 | 24.23 | 23.16 | 24.01 | 0.3M |
| 2024-07-01 | 23.25 | 23.48 | 23.00 | 23.34 | 0.2M |
| 2024-06-28 | 22.95 | 23.79 | 22.90 | 23.58 | 0.4M |
| 2024-06-27 | 23.77 | 23.83 | 23.05 | 23.05 | 0.2M |
| 2024-06-26 | 23.10 | 23.90 | 23.10 | 23.89 | 0.2M |
| 2024-06-25 | 23.50 | 23.85 | 23.23 | 23.48 | 0.2M |
| 2024-06-24 | 24.40 | 24.51 | 23.50 | 23.50 | 0.3M |
| 2024-06-21 | 24.65 | 25.13 | 24.28 | 24.40 | 0.5M |
| 2024-06-20 | 24.73 | 24.73 | 24.20 | 24.38 | 0.3M |
| 2024-06-19 | 25.01 | 25.17 | 24.30 | 24.78 | 0.5M |
| 2024-06-18 | 25.42 | 25.59 | 24.90 | 25.03 | 0.3M |
| 2024-06-17 | 25.41 | 25.50 | 24.95 | 25.31 | 0.2M |
| 2024-06-14 | 26.00 | 26.00 | 25.30 | 25.44 | 0.4M |
| 2024-06-13 | 26.03 | 26.45 | 25.51 | 25.80 | 0.6M |
| 2024-06-12 | 25.50 | 26.90 | 25.08 | 26.11 | 0.7M |
| 2024-06-11 | 24.50 | 25.68 | 24.50 | 25.52 | 0.6M |
| 2024-06-07 | 24.41 | 25.39 | 24.40 | 24.70 | 1.1M |
| 2024-06-06 | 24.92 | 25.49 | 23.72 | 23.90 | 1.6M |
| 2024-06-05 | 25.50 | 27.55 | 25.50 | 26.23 | 2.5M |
| 2024-06-04 | 23.30 | 23.43 | 22.78 | 22.96 | 0.3M |
| 2024-06-03 | 23.45 | 24.46 | 23.26 | 23.43 | 0.5M |
| 2024-05-31 | 22.86 | 23.48 | 22.47 | 23.24 | 0.3M |
| 2024-05-30 | 22.99 | 23.10 | 22.50 | 22.86 | 0.3M |
| 2024-05-29 | 23.25 | 23.64 | 22.61 | 22.90 | 0.3M |
| 2024-05-28 | 23.32 | 23.45 | 22.91 | 23.42 | 0.2M |
| 2024-05-27 | 23.28 | 23.59 | 23.02 | 23.32 | 0.5M |
| 2024-05-24 | 24.00 | 24.05 | 23.33 | 23.37 | 0.6M |
| 2024-05-23 | 23.50 | 24.50 | 23.32 | 24.09 | 0.7M |
| 2024-05-22 | 24.00 | 24.00 | 23.00 | 23.52 | 0.4M |
| 2024-05-21 | 23.30 | 24.15 | 23.30 | 23.59 | 0.4M |
| 2024-05-20 | 22.50 | 24.17 | 22.22 | 23.62 | 1.4M |
| 2024-05-17 | 21.98 | 21.98 | 21.52 | 21.92 | 0.4M |
| 2024-05-16 | 21.40 | 22.30 | 21.23 | 21.66 | 0.6M |
| 2024-05-15 | 20.36 | 22.30 | 20.32 | 21.40 | 0.9M |
| 2024-05-14 | 19.99 | 20.49 | 19.90 | 20.36 | 0.7M |
| 2024-05-13 | 19.71 | 20.25 | 19.40 | 19.90 | 1.0M |
| 2024-05-10 | 20.28 | 20.28 | 19.70 | 19.71 | 0.6M |
| 2024-05-09 | 19.86 | 20.38 | 19.68 | 20.10 | 0.8M |
| 2024-05-08 | 20.80 | 20.80 | 19.54 | 19.86 | 1.3M |
| 2024-05-07 | 19.95 | 20.36 | 19.88 | 20.27 | 1.6M |
| 2024-05-06 | 18.21 | 20.48 | 18.21 | 20.11 | 4.3M |
| 2024-04-29 | 23.60 | 23.60 | 21.70 | 22.45 | 3.6M |
| 2024-04-26 | 22.99 | 24.78 | 22.86 | 24.66 | 1.6M |
| 2024-04-25 | 22.37 | 23.42 | 22.10 | 23.18 | 1.3M |
| 2024-04-24 | 21.95 | 22.48 | 21.66 | 22.39 | 0.9M |
| 2024-04-23 | 21.45 | 22.23 | 21.45 | 21.63 | 0.9M |
| 2024-04-22 | 21.00 | 22.28 | 20.26 | 21.67 | 1.1M |
| 2024-04-19 | 20.79 | 21.59 | 20.30 | 21.25 | 1.2M |
| 2024-04-18 | 21.20 | 21.40 | 20.50 | 20.88 | 0.8M |
| 2024-04-17 | 19.90 | 21.18 | 19.70 | 21.18 | 1.1M |
| 2024-04-16 | 20.87 | 20.87 | 18.82 | 19.07 | 1.5M |
| 2024-04-15 | 22.87 | 23.00 | 20.40 | 20.91 | 1.6M |
| 2024-04-12 | 23.95 | 23.95 | 22.59 | 22.87 | 1.1M |
| 2024-04-11 | 23.99 | 24.28 | 23.25 | 23.36 | 0.7M |
| 2024-04-10 | 25.33 | 25.36 | 23.72 | 23.86 | 1.4M |
| 2024-04-09 | 25.14 | 25.65 | 25.11 | 25.43 | 0.6M |
| 2024-04-08 | 26.10 | 26.51 | 25.12 | 25.18 | 1.4M |
| 2024-04-03 | 27.76 | 27.76 | 26.04 | 26.74 | 1.4M |
| 2024-04-02 | 27.35 | 28.70 | 27.10 | 27.36 | 1.7M |
| 2024-04-01 | 27.57 | 27.76 | 26.86 | 27.36 | 1.2M |
| 2024-03-29 | 27.95 | 27.97 | 26.80 | 27.22 | 1.6M |
| 2024-03-28 | 25.44 | 28.46 | 25.44 | 27.80 | 2.5M |
| 2024-03-27 | 26.87 | 26.87 | 25.21 | 25.50 | 1.3M |
| 2024-03-26 | 26.50 | 27.70 | 25.99 | 26.53 | 1.6M |
| 2024-03-25 | 28.08 | 28.31 | 26.26 | 26.26 | 2.4M |
| 2024-03-22 | 29.90 | 29.96 | 28.40 | 28.50 | 2.2M |
| 2024-03-21 | 27.10 | 29.85 | 26.40 | 29.63 | 3.3M |
| 2024-03-20 | 27.79 | 27.87 | 26.70 | 27.11 | 2.2M |
| 2024-03-19 | 27.02 | 28.50 | 26.65 | 27.91 | 2.9M |
| 2024-03-18 | 26.30 | 27.45 | 25.90 | 27.02 | 3.6M |
| 2024-03-15 | 23.38 | 26.44 | 23.11 | 25.90 | 4.0M |
| 2024-03-14 | 24.10 | 24.12 | 22.79 | 23.20 | 1.5M |
| 2024-03-13 | 24.40 | 24.40 | 23.39 | 23.92 | 1.9M |
| 2024-03-12 | 22.97 | 24.33 | 22.71 | 24.07 | 2.3M |
| 2024-03-11 | 22.08 | 22.80 | 21.86 | 22.66 | 1.4M |
| 2024-03-08 | 21.56 | 22.17 | 21.39 | 21.93 | 1.2M |
| 2024-03-07 | 22.45 | 22.60 | 21.54 | 21.54 | 1.2M |
| 2024-03-06 | 22.43 | 22.72 | 21.92 | 22.33 | 1.4M |
| 2024-03-05 | 22.90 | 23.48 | 22.10 | 22.25 | 1.8M |
| 2024-03-04 | 23.20 | 23.59 | 22.48 | 23.04 | 1.9M |
| 2024-03-01 | 22.04 | 23.03 | 22.04 | 22.90 | 2.0M |
| 2024-02-29 | 20.80 | 22.08 | 20.71 | 22.02 | 2.3M |
| 2024-02-28 | 24.10 | 24.59 | 20.94 | 21.04 | 4.1M |
| 2024-02-27 | 22.80 | 23.88 | 22.48 | 23.85 | 2.3M |
| 2024-02-26 | 22.50 | 23.45 | 21.93 | 22.64 | 3.7M |
| 2024-02-23 | 21.55 | 23.17 | 21.34 | 23.03 | 2.3M |
| 2024-02-22 | 20.43 | 21.39 | 20.43 | 21.34 | 1.6M |
| 2024-02-21 | 19.72 | 20.98 | 19.33 | 20.46 | 2.1M |
| 2024-02-20 | 19.52 | 19.84 | 19.12 | 19.78 | 1.9M |
| 2024-02-19 | 18.80 | 19.91 | 18.80 | 19.50 | 2.6M |
| 2024-02-08 | 16.51 | 18.90 | 16.10 | 18.88 | 2.7M |
| 2024-02-07 | 17.98 | 17.98 | 16.14 | 16.51 | 2.2M |
| 2024-02-06 | 17.67 | 18.07 | 15.18 | 17.38 | 3.1M |
| 2024-02-05 | 20.67 | 20.68 | 16.81 | 17.20 | 3.2M |
| 2024-02-02 | 21.90 | 22.78 | 20.00 | 20.77 | 2.6M |
| 2024-02-01 | 22.61 | 22.64 | 21.13 | 21.56 | 2.9M |
| 2024-01-31 | 21.70 | 23.55 | 21.61 | 22.66 | 3.8M |
| 2024-01-30 | 27.99 | 28.00 | 25.88 | 25.96 | 1.5M |
| 2024-01-29 | 28.59 | 29.11 | 27.54 | 27.59 | 1.1M |
| 2024-01-26 | 29.25 | 29.46 | 28.37 | 28.54 | 1.1M |
| 2024-01-25 | 27.98 | 29.45 | 27.86 | 29.11 | 2.1M |
| 2024-01-24 | 28.29 | 28.51 | 26.50 | 27.78 | 2.0M |
| 2024-01-23 | 28.60 | 28.84 | 27.68 | 28.20 | 1.6M |
| 2024-01-22 | 30.72 | 30.85 | 28.10 | 28.38 | 1.8M |
| 2024-01-19 | 31.29 | 31.47 | 30.50 | 30.70 | 1.0M |
| 2024-01-18 | 31.18 | 31.50 | 30.23 | 31.11 | 1.5M |
| 2024-01-17 | 32.96 | 33.12 | 31.26 | 31.30 | 1.2M |
| 2024-01-16 | 33.72 | 33.84 | 32.56 | 33.08 | 1.0M |
| 2024-01-15 | 34.20 | 34.29 | 33.58 | 33.68 | 0.8M |
| 2024-01-12 | 34.48 | 34.73 | 34.04 | 34.24 | 0.8M |
| 2024-01-11 | 34.43 | 34.98 | 34.09 | 34.50 | 1.2M |
| 2024-01-10 | 34.57 | 34.98 | 33.89 | 34.28 | 0.7M |
| 2024-01-09 | 34.46 | 35.73 | 34.17 | 34.67 | 1.3M |
| 2024-01-08 | 35.87 | 35.88 | 34.32 | 34.45 | 1.1M |
| 2024-01-05 | 36.99 | 37.06 | 35.71 | 35.90 | 1.2M |
| 2024-01-04 | 37.77 | 37.77 | 36.82 | 37.00 | 0.9M |
| 2024-01-03 | 38.84 | 39.40 | 37.05 | 37.72 | 1.3M |
| 2024-01-02 | 39.30 | 40.00 | 38.80 | 39.07 | 1.6M |