47.00
마지막 업데이트: 2025-08-18
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-28 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0.0M |
| 2023-12-27 | 6,570.00 | 6,570.00 | 4,910.00 | 6,390.00 | 0.0M |
| 2023-12-26 | 4,300.00 | 5,770.00 | 4,300.00 | 5,770.00 | 0.0M |
| 2023-12-22 | 4,250.00 | 5,130.00 | 4,250.00 | 5,050.00 | 0.0M |
| 2023-12-21 | 4,270.00 | 5,000.00 | 4,270.00 | 5,000.00 | 0.0M |
| 2023-12-20 | 6,090.00 | 6,090.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2023-12-19 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2023-12-18 | 5,690.00 | 5,690.00 | 4,750.00 | 5,200.00 | 0.0M |
| 2023-12-15 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0M |
| 2023-12-14 | 4,480.00 | 5,240.00 | 4,480.00 | 5,240.00 | 0.0M |
| 2023-12-13 | 4,500.00 | 5,270.00 | 4,500.00 | 5,270.00 | 0.0M |
| 2023-12-12 | 4,490.00 | 5,290.00 | 4,490.00 | 5,270.00 | 0.0M |
| 2023-12-11 | 6,150.00 | 6,150.00 | 4,590.00 | 5,280.00 | 0.0M |
| 2023-12-08 | 5,550.00 | 5,550.00 | 4,125.00 | 5,390.00 | 0.0M |
| 2023-12-06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0M |
| 2023-12-05 | 5,790.00 | 5,790.00 | 4,380.00 | 4,995.00 | 0.0M |
| 2023-12-04 | 5,300.00 | 5,300.00 | 4,690.00 | 5,150.00 | 0.0M |
| 2023-12-01 | 6,200.00 | 6,200.00 | 4,690.00 | 4,690.00 | 0.0M |
| 2023-11-30 | 5,940.00 | 5,940.00 | 5,500.00 | 5,500.00 | 0.0M |
| 2023-11-27 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 0.0M |
| 2023-11-24 | 6,000.00 | 6,000.00 | 4,480.00 | 5,480.00 | 0.0M |
| 2023-11-23 | 7,050.00 | 7,050.00 | 5,270.00 | 5,270.00 | 0.0M |
| 2023-11-22 | 6,280.00 | 6,280.00 | 6,000.00 | 6,200.00 | 0.0M |
| 2023-11-21 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2023-11-20 | 6,440.00 | 6,440.00 | 4,805.00 | 4,805.00 | 0.0M |
| 2023-11-17 | 5,690.00 | 5,690.00 | 4,255.00 | 5,640.00 | 0.0M |
| 2023-11-16 | 5,090.00 | 5,090.00 | 3,770.00 | 5,000.00 | 0.0M |
| 2023-11-15 | 5,900.00 | 5,900.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2023-11-14 | 6,840.00 | 6,840.00 | 5,090.00 | 5,200.00 | 0.0M |
| 2023-11-13 | 6,970.00 | 6,970.00 | 5,170.00 | 5,970.00 | 0.0M |
| 2023-11-10 | 7,890.00 | 7,890.00 | 5,840.00 | 6,080.00 | 0.0M |
| 2023-11-09 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 0.0M |
| 2023-11-08 | 6,980.00 | 6,980.00 | 5,190.00 | 5,990.00 | 0.0M |
| 2023-11-07 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2023-11-06 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2023-11-02 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.0M |
| 2023-11-01 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0.0M |
| 2023-10-31 | 6,200.00 | 6,200.00 | 4,600.00 | 5,600.00 | 0.0M |
| 2023-10-30 | 5,410.00 | 5,410.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2023-10-27 | 7,190.00 | 7,190.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2023-10-25 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2023-10-20 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 0.0M |
| 2023-10-19 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 0.0M |
| 2023-10-18 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.0M |
| 2023-10-17 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.0M |
| 2023-10-16 | 5,400.00 | 6,310.00 | 5,400.00 | 6,310.00 | 0.0M |
| 2023-10-13 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.0M |
| 2023-10-12 | 7,430.00 | 7,430.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2023-10-11 | 7,390.00 | 7,390.00 | 5,480.00 | 6,480.00 | 0.0M |
| 2023-10-10 | 7,980.00 | 7,980.00 | 5,910.00 | 6,440.00 | 0.0M |
| 2023-10-06 | 6,990.00 | 6,990.00 | 6,940.00 | 6,950.00 | 0.0M |
| 2023-10-05 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0.0M |
| 2023-10-04 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2023-09-27 | 7,450.00 | 7,450.00 | 6,430.00 | 6,430.00 | 0.0M |
| 2023-09-26 | 7,410.00 | 7,410.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2023-09-25 | 7,350.00 | 7,350.00 | 6,470.00 | 6,470.00 | 0.0M |
| 2023-09-22 | 7,270.00 | 7,270.00 | 6,410.00 | 6,410.00 | 0.0M |
| 2023-09-21 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 0.0M |
| 2023-09-20 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2023-09-19 | 7,500.00 | 7,500.00 | 5,570.00 | 6,500.00 | 0.0M |
| 2023-09-18 | 7,390.00 | 7,390.00 | 5,490.00 | 6,550.00 | 0.0M |
| 2023-09-15 | 7,380.00 | 7,380.00 | 5,460.00 | 6,450.00 | 0.0M |
| 2023-09-14 | 5,720.00 | 6,470.00 | 5,700.00 | 6,420.00 | 0.0M |
| 2023-09-12 | 7,880.00 | 7,880.00 | 7,880.00 | 7,880.00 | 0.0M |
| 2023-09-11 | 7,990.00 | 7,990.00 | 5,930.00 | 6,920.00 | 0.0M |
| 2023-09-08 | 8,670.00 | 8,670.00 | 6,970.00 | 6,970.00 | 0.0M |
| 2023-09-07 | 5,610.00 | 7,580.00 | 5,610.00 | 7,580.00 | 0.0M |
| 2023-09-06 | 5,950.00 | 6,980.00 | 5,950.00 | 6,600.00 | 0.0M |
| 2023-09-04 | 8,520.00 | 8,520.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2023-09-01 | 10,070.00 | 10,070.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2023-08-31 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 0.0M |
| 2023-08-30 | 7,980.00 | 7,980.00 | 5,930.00 | 7,650.00 | 0.0M |
| 2023-08-29 | 5,940.00 | 6,970.00 | 5,940.00 | 6,970.00 | 0.0M |
| 2023-08-28 | 5,950.00 | 6,980.00 | 5,950.00 | 6,980.00 | 0.0M |
| 2023-08-25 | 5,960.00 | 6,990.00 | 5,950.00 | 6,990.00 | 0.0M |
| 2023-08-24 | 5,950.00 | 6,990.00 | 5,950.00 | 6,990.00 | 0.0M |
| 2023-08-23 | 6,110.00 | 6,990.00 | 6,110.00 | 6,990.00 | 0.0M |
| 2023-08-22 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0.0M |
| 2023-08-21 | 9,200.00 | 9,200.00 | 6,810.00 | 8,440.00 | 0.0M |
| 2023-08-18 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 0.0M |
| 2023-08-17 | 8,020.00 | 8,020.00 | 6,970.00 | 6,970.00 | 0.0M |
| 2023-08-16 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2023-08-14 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2023-08-11 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2023-08-10 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2023-08-09 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 0.0M |
| 2023-08-08 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2023-08-07 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.0M |
| 2023-08-04 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2023-08-03 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
| 2023-08-02 | 6,220.00 | 6,980.00 | 6,220.00 | 6,960.00 | 0.0M |
| 2023-07-31 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.0M |
| 2023-07-27 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0.0M |
| 2023-07-25 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0M |
| 2023-07-24 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.0M |
| 2023-07-21 | 6,020.00 | 6,920.00 | 6,020.00 | 6,920.00 | 0.0M |
| 2023-07-13 | 8,610.00 | 8,610.00 | 6,370.00 | 8,560.00 | 0.0M |
| 2023-07-12 | 7,910.00 | 7,910.00 | 5,850.00 | 7,490.00 | 0.0M |
| 2023-07-11 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.0M |
| 2023-07-04 | 6,980.00 | 6,990.00 | 5,940.00 | 6,990.00 | 0.0M |
| 2023-06-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2023-06-26 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0M |
| 2023-06-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2023-06-22 | 5,930.00 | 7,500.00 | 5,930.00 | 7,490.00 | 0.0M |
| 2023-06-21 | 6,280.00 | 6,990.00 | 6,280.00 | 6,970.00 | 0.0M |
| 2023-06-20 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0.0M |
| 2023-06-19 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.0M |
| 2023-06-16 | 6,460.00 | 7,550.00 | 6,460.00 | 7,550.00 | 0.0M |
| 2023-06-15 | 7,620.00 | 7,620.00 | 5,650.00 | 7,600.00 | 0.0M |
| 2023-06-14 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 0.0M |
| 2023-06-13 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.0M |
| 2023-06-12 | 6,810.00 | 6,810.00 | 6,790.00 | 6,790.00 | 0.0M |
| 2023-06-09 | 7,980.00 | 7,980.00 | 6,790.00 | 7,950.00 | 0.0M |
| 2023-06-08 | 7,980.00 | 7,990.00 | 6,950.00 | 7,980.00 | 0.0M |
| 2023-06-07 | 6,960.00 | 6,960.00 | 5,160.00 | 6,950.00 | 0.0M |
| 2023-06-02 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0M |
| 2023-06-01 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.0M |
| 2023-05-30 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 0.0M |
| 2023-05-25 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.0M |
| 2023-05-24 | 5,870.00 | 6,390.00 | 5,870.00 | 6,390.00 | 0.0M |
| 2023-05-23 | 6,010.00 | 6,910.00 | 6,010.00 | 6,900.00 | 0.0M |
| 2023-05-22 | 7,060.00 | 7,060.00 | 6,010.00 | 6,010.00 | 0.0M |
| 2023-05-19 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.0M |
| 2023-05-17 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0M |
| 2023-05-16 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2023-05-15 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0.0M |
| 2023-05-12 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0M |
| 2023-05-11 | 8,210.00 | 8,210.00 | 8,180.00 | 8,180.00 | 0.0M |
| 2023-05-10 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.0M |
| 2023-05-09 | 7,290.00 | 7,290.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2023-05-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2023-05-04 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 0.0M |
| 2023-05-03 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 0.0M |
| 2023-05-02 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.0M |
| 2023-04-28 | 9,330.00 | 9,330.00 | 6,930.00 | 7,100.00 | 0.0M |
| 2023-04-27 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.0M |
| 2023-04-26 | 8,350.00 | 9,570.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2023-04-24 | 7,160.00 | 8,400.00 | 7,160.00 | 8,400.00 | 0.0M |
| 2023-04-21 | 6,970.00 | 9,390.00 | 6,970.00 | 8,420.00 | 0.0M |
| 2023-04-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.0M |
| 2023-04-19 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 0.0M |
| 2023-04-17 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 0.0M |
| 2023-04-11 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0M |
| 2023-04-07 | 6,460.00 | 7,600.00 | 6,460.00 | 7,600.00 | 0.0M |
| 2023-04-05 | 6,690.00 | 8,930.00 | 6,690.00 | 8,930.00 | 0.0M |
| 2023-04-04 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.0M |
| 2023-04-03 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.0M |
| 2023-03-31 | 6,070.00 | 8,150.00 | 6,070.00 | 8,150.00 | 0.0M |
| 2023-03-29 | 6,870.00 | 9,250.00 | 6,870.00 | 8,390.00 | 0.0M |
| 2023-03-28 | 6,880.00 | 8,080.00 | 6,880.00 | 8,080.00 | 0.0M |
| 2023-03-27 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2023-03-23 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2023-03-22 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 0.0M |
| 2023-03-21 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0M |
| 2023-03-20 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.0M |
| 2023-03-17 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 0.0M |
| 2023-03-16 | 8,980.00 | 8,980.00 | 7,700.00 | 7,700.00 | 0.0M |
| 2023-03-15 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0.0M |
| 2023-03-14 | 9,000.00 | 9,000.00 | 7,840.00 | 7,840.00 | 0.0M |
| 2023-03-13 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 0.0M |
| 2023-03-10 | 9,290.00 | 9,290.00 | 6,880.00 | 9,220.00 | 0.0M |
| 2023-03-09 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2023-03-07 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.0M |
| 2023-03-03 | 8,090.00 | 8,090.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2023-03-02 | 7,890.00 | 7,890.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2023-02-27 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0M |
| 2023-02-23 | 6,880.00 | 8,040.00 | 6,880.00 | 8,040.00 | 0.0M |
| 2023-02-22 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 0.0M |
| 2023-02-20 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.0M |
| 2023-02-17 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.0M |
| 2023-02-16 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0M |
| 2023-02-15 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0.0M |
| 2023-02-14 | 6,710.00 | 7,490.00 | 6,710.00 | 7,490.00 | 0.0M |
| 2023-02-13 | 8,670.00 | 8,670.00 | 6,420.00 | 7,890.00 | 0.0M |
| 2023-02-10 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 0.0M |
| 2023-02-09 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0M |
| 2023-02-08 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2023-02-07 | 8,140.00 | 8,140.00 | 6,890.00 | 6,890.00 | 0.0M |
| 2023-02-06 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2023-02-03 | 7,200.00 | 7,200.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2023-02-02 | 6,500.00 | 7,440.00 | 6,500.00 | 7,440.00 | 0.0M |
| 2023-02-01 | 8,550.00 | 8,550.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2023-01-31 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.0M |
| 2023-01-30 | 7,790.00 | 7,790.00 | 5,930.00 | 7,470.00 | 0.0M |
| 2023-01-27 | 7,660.00 | 7,660.00 | 6,970.00 | 6,970.00 | 0.0M |
| 2023-01-26 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 0.0M |
| 2023-01-25 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.0M |
| 2023-01-20 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0M |
| 2023-01-19 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0M |
| 2023-01-18 | 8,420.00 | 8,420.00 | 8,240.00 | 8,240.00 | 0.0M |
| 2023-01-17 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.0M |
| 2023-01-16 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.0M |
| 2023-01-13 | 7,590.00 | 7,590.00 | 7,590.00 | 7,590.00 | 0.0M |
| 2023-01-12 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2023-01-11 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2023-01-10 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.0M |
| 2023-01-09 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0M |
| 2023-01-06 | 8,460.00 | 8,460.00 | 6,280.00 | 7,990.00 | 0.0M |
| 2023-01-05 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0.0M |
| 2023-01-03 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0.0M |
| 2023-01-02 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |