52.12
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.90 | 43.09 | 40.71 | 40.80 | 2.4M |
| 2024-12-30 | 43.26 | 43.56 | 41.79 | 42.50 | 1.8M |
| 2024-12-27 | 43.94 | 44.77 | 43.20 | 43.28 | 2.0M |
| 2024-12-26 | 43.20 | 44.56 | 42.80 | 43.92 | 2.3M |
| 2024-12-25 | 45.91 | 45.99 | 43.06 | 43.54 | 3.3M |
| 2024-12-24 | 46.57 | 46.75 | 45.24 | 45.88 | 1.9M |
| 2024-12-23 | 48.22 | 48.86 | 45.54 | 45.98 | 2.9M |
| 2024-12-20 | 48.20 | 49.36 | 47.66 | 48.55 | 2.2M |
| 2024-12-19 | 47.50 | 48.42 | 46.60 | 48.24 | 2.7M |
| 2024-12-18 | 48.33 | 49.29 | 47.47 | 48.00 | 2.7M |
| 2024-12-17 | 49.32 | 50.18 | 48.21 | 48.33 | 2.5M |
| 2024-12-16 | 50.78 | 51.14 | 48.78 | 49.16 | 2.9M |
| 2024-12-13 | 53.16 | 53.50 | 50.57 | 50.73 | 5.9M |
| 2024-12-12 | 55.39 | 56.56 | 53.18 | 54.40 | 4.1M |
| 2024-12-11 | 54.33 | 56.87 | 54.22 | 55.52 | 4.6M |
| 2024-12-10 | 53.95 | 56.98 | 52.69 | 54.94 | 6.1M |
| 2024-12-09 | 53.40 | 54.00 | 51.50 | 51.91 | 2.6M |
| 2024-12-06 | 53.53 | 54.10 | 51.87 | 53.13 | 3.2M |
| 2024-12-05 | 51.21 | 53.38 | 50.83 | 53.09 | 3.3M |
| 2024-12-04 | 54.48 | 54.74 | 51.11 | 51.17 | 3.6M |
| 2024-12-03 | 51.47 | 52.99 | 50.28 | 52.48 | 3.4M |
| 2024-12-02 | 51.03 | 52.49 | 50.35 | 51.68 | 2.9M |
| 2024-11-29 | 48.92 | 51.68 | 48.20 | 50.91 | 2.9M |
| 2024-11-28 | 49.30 | 50.48 | 48.60 | 48.86 | 2.2M |
| 2024-11-27 | 47.53 | 49.30 | 46.00 | 49.30 | 3.0M |
| 2024-11-26 | 48.77 | 49.49 | 47.53 | 47.56 | 2.3M |
| 2024-11-25 | 51.47 | 51.85 | 47.52 | 48.66 | 4.2M |
| 2024-11-22 | 50.51 | 55.00 | 50.13 | 50.80 | 5.4M |
| 2024-11-21 | 49.46 | 51.44 | 49.01 | 50.71 | 3.5M |
| 2024-11-20 | 49.02 | 50.83 | 48.40 | 49.80 | 3.0M |
| 2024-11-19 | 47.81 | 49.47 | 47.20 | 49.23 | 2.9M |
| 2024-11-18 | 51.20 | 51.99 | 47.20 | 47.68 | 4.3M |
| 2024-11-15 | 52.10 | 54.26 | 50.65 | 51.29 | 4.2M |
| 2024-11-14 | 55.40 | 56.48 | 51.99 | 52.20 | 4.8M |
| 2024-11-13 | 55.23 | 56.36 | 53.20 | 55.52 | 5.1M |
| 2024-11-12 | 59.33 | 59.33 | 54.66 | 55.59 | 6.9M |
| 2024-11-11 | 50.50 | 59.96 | 50.00 | 59.33 | 8.5M |
| 2024-11-08 | 50.31 | 52.50 | 49.88 | 50.10 | 5.4M |
| 2024-11-07 | 47.90 | 49.77 | 47.47 | 49.56 | 3.5M |
| 2024-11-06 | 48.04 | 49.85 | 47.32 | 47.91 | 4.4M |
| 2024-11-05 | 45.37 | 48.45 | 45.05 | 48.00 | 4.4M |
| 2024-11-04 | 44.89 | 45.90 | 44.50 | 45.31 | 2.7M |
| 2024-11-01 | 48.40 | 48.87 | 44.92 | 44.93 | 5.1M |
| 2024-10-31 | 50.25 | 50.48 | 47.50 | 48.92 | 5.4M |
| 2024-10-30 | 50.13 | 51.54 | 49.04 | 50.21 | 3.2M |
| 2024-10-29 | 51.58 | 52.87 | 50.62 | 50.80 | 4.1M |
| 2024-10-28 | 50.00 | 52.00 | 49.84 | 51.50 | 4.0M |
| 2024-10-25 | 49.62 | 51.11 | 49.18 | 50.30 | 3.3M |
| 2024-10-24 | 51.49 | 51.69 | 49.48 | 49.60 | 4.3M |
| 2024-10-23 | 50.65 | 54.28 | 50.11 | 52.08 | 4.9M |
| 2024-10-22 | 53.02 | 53.99 | 50.75 | 51.40 | 5.6M |
| 2024-10-21 | 53.06 | 56.58 | 51.46 | 53.47 | 7.5M |
| 2024-10-18 | 47.87 | 54.18 | 46.50 | 52.28 | 7.5M |
| 2024-10-17 | 50.00 | 51.53 | 48.00 | 48.16 | 6.7M |
| 2024-10-16 | 45.88 | 48.44 | 45.00 | 47.14 | 4.0M |
| 2024-10-15 | 48.58 | 50.90 | 47.00 | 47.14 | 5.8M |
| 2024-10-14 | 46.67 | 49.38 | 44.58 | 48.58 | 7.2M |
| 2024-10-11 | 50.02 | 52.54 | 45.50 | 46.82 | 9.4M |
| 2024-10-10 | 58.90 | 60.65 | 52.05 | 52.35 | 10.4M |
| 2024-10-09 | 51.00 | 63.58 | 49.80 | 55.58 | 16.0M |
| 2024-10-08 | 53.28 | 53.52 | 50.59 | 53.52 | 9.3M |
| 2024-09-30 | 41.00 | 44.60 | 39.75 | 44.60 | 10.8M |
| 2024-09-27 | 33.55 | 37.99 | 33.31 | 37.17 | 2.6M |
| 2024-09-26 | 32.05 | 32.73 | 31.68 | 32.72 | 3.1M |
| 2024-09-25 | 32.30 | 32.95 | 31.95 | 32.11 | 3.4M |
| 2024-09-24 | 31.60 | 32.30 | 30.78 | 31.96 | 4.4M |
| 2024-09-23 | 30.00 | 31.93 | 29.66 | 31.40 | 4.7M |
| 2024-09-20 | 29.36 | 30.16 | 29.23 | 29.80 | 2.4M |
| 2024-09-19 | 28.11 | 29.39 | 27.92 | 29.30 | 2.2M |
| 2024-09-18 | 28.72 | 29.14 | 27.67 | 28.03 | 1.5M |
| 2024-09-13 | 29.11 | 29.50 | 28.66 | 28.70 | 2.5M |
| 2024-09-12 | 29.60 | 30.18 | 29.13 | 29.17 | 1.8M |
| 2024-09-11 | 29.30 | 29.64 | 29.05 | 29.56 | 1.4M |
| 2024-09-10 | 28.50 | 29.75 | 27.95 | 29.44 | 2.0M |
| 2024-09-09 | 28.88 | 29.06 | 28.40 | 28.52 | 1.6M |
| 2024-09-06 | 29.98 | 29.98 | 28.90 | 29.08 | 1.4M |
| 2024-09-05 | 29.69 | 30.27 | 29.69 | 29.90 | 1.8M |
| 2024-09-04 | 29.05 | 30.03 | 29.05 | 29.77 | 2.0M |
| 2024-09-03 | 29.01 | 29.60 | 29.01 | 29.43 | 1.8M |
| 2024-09-02 | 30.36 | 30.57 | 29.20 | 29.26 | 2.5M |
| 2024-08-30 | 29.37 | 30.84 | 29.37 | 30.37 | 2.8M |
| 2024-08-29 | 29.21 | 29.86 | 29.01 | 29.51 | 2.5M |
| 2024-08-28 | 29.17 | 29.85 | 28.18 | 29.42 | 3.8M |
| 2024-08-27 | 28.98 | 29.45 | 27.76 | 27.79 | 2.4M |
| 2024-08-26 | 28.45 | 29.58 | 28.05 | 29.05 | 2.4M |
| 2024-08-23 | 28.35 | 29.20 | 28.03 | 28.45 | 3.3M |
| 2024-08-22 | 27.56 | 29.55 | 27.43 | 28.28 | 3.2M |
| 2024-08-21 | 26.63 | 27.96 | 26.63 | 27.56 | 2.7M |
| 2024-08-20 | 27.54 | 27.67 | 26.57 | 26.59 | 1.6M |
| 2024-08-19 | 27.51 | 28.24 | 27.20 | 27.56 | 1.3M |
| 2024-08-16 | 28.50 | 28.64 | 27.50 | 27.55 | 1.7M |
| 2024-08-15 | 27.40 | 28.97 | 27.26 | 28.55 | 2.1M |
| 2024-08-14 | 28.13 | 28.27 | 27.58 | 27.62 | 1.2M |
| 2024-08-13 | 27.74 | 28.10 | 27.34 | 28.00 | 1.3M |
| 2024-08-12 | 28.50 | 28.50 | 27.51 | 27.70 | 1.8M |
| 2024-08-09 | 29.60 | 29.86 | 28.56 | 28.58 | 2.8M |
| 2024-08-08 | 28.54 | 30.27 | 28.23 | 29.49 | 3.2M |
| 2024-08-07 | 28.99 | 29.50 | 28.50 | 28.78 | 1.9M |
| 2024-08-06 | 28.52 | 29.00 | 28.38 | 28.98 | 1.5M |
| 2024-08-05 | 28.65 | 29.78 | 28.08 | 28.10 | 2.7M |
| 2024-08-02 | 29.54 | 29.80 | 28.74 | 28.75 | 2.2M |
| 2024-08-01 | 29.60 | 29.90 | 29.12 | 29.55 | 2.3M |
| 2024-07-31 | 27.88 | 29.50 | 27.56 | 29.49 | 2.8M |
| 2024-07-30 | 27.65 | 28.28 | 27.41 | 27.90 | 1.4M |
| 2024-07-29 | 28.03 | 28.31 | 27.46 | 27.72 | 1.6M |
| 2024-07-26 | 28.01 | 28.78 | 27.79 | 28.16 | 1.5M |
| 2024-07-25 | 27.80 | 28.60 | 27.51 | 28.02 | 1.9M |
| 2024-07-24 | 28.53 | 28.85 | 27.77 | 27.99 | 2.2M |
| 2024-07-23 | 29.16 | 29.82 | 28.62 | 28.70 | 2.8M |
| 2024-07-22 | 29.30 | 29.95 | 28.88 | 29.44 | 3.7M |
| 2024-07-19 | 27.31 | 28.29 | 27.14 | 28.03 | 2.1M |
| 2024-07-18 | 27.20 | 27.31 | 26.38 | 27.22 | 1.9M |
| 2024-07-17 | 27.58 | 28.10 | 27.42 | 27.42 | 1.6M |
| 2024-07-16 | 27.02 | 27.77 | 26.90 | 27.53 | 2.0M |
| 2024-07-15 | 28.19 | 28.50 | 27.08 | 27.17 | 1.8M |
| 2024-07-12 | 28.88 | 29.04 | 28.13 | 28.17 | 2.0M |
| 2024-07-11 | 28.45 | 29.05 | 28.26 | 28.89 | 2.4M |
| 2024-07-10 | 28.01 | 28.90 | 27.68 | 27.84 | 1.8M |
| 2024-07-09 | 27.57 | 28.26 | 26.92 | 28.17 | 2.8M |
| 2024-07-08 | 28.38 | 28.50 | 27.37 | 27.48 | 2.3M |
| 2024-07-05 | 28.60 | 29.30 | 28.08 | 28.77 | 2.3M |
| 2024-07-04 | 30.11 | 30.35 | 28.69 | 28.72 | 3.0M |
| 2024-07-03 | 31.73 | 31.83 | 30.09 | 30.09 | 3.0M |
| 2024-07-02 | 30.31 | 31.70 | 30.31 | 30.81 | 2.3M |
| 2024-07-01 | 30.92 | 30.92 | 29.78 | 30.15 | 2.1M |
| 2024-06-28 | 31.69 | 32.08 | 30.72 | 30.78 | 2.4M |
| 2024-06-27 | 32.83 | 32.91 | 31.53 | 31.68 | 2.0M |
| 2024-06-26 | 30.77 | 32.69 | 30.19 | 32.64 | 2.2M |
| 2024-06-25 | 31.55 | 31.80 | 30.33 | 30.72 | 2.2M |
| 2024-06-24 | 32.67 | 32.96 | 31.19 | 31.33 | 2.6M |
| 2024-06-21 | 33.09 | 33.28 | 32.46 | 32.99 | 2.3M |
| 2024-06-20 | 33.85 | 34.87 | 33.29 | 33.38 | 3.5M |
| 2024-06-19 | 35.19 | 35.22 | 33.75 | 33.79 | 2.1M |
| 2024-06-18 | 33.75 | 35.04 | 33.51 | 34.65 | 2.1M |
| 2024-06-17 | 33.89 | 34.46 | 33.32 | 33.72 | 1.8M |
| 2024-06-14 | 34.46 | 34.46 | 33.53 | 33.97 | 2.4M |
| 2024-06-13 | 33.85 | 35.10 | 33.24 | 34.50 | 2.4M |
| 2024-06-12 | 34.09 | 34.62 | 33.85 | 33.92 | 1.7M |
| 2024-06-11 | 32.62 | 34.23 | 32.17 | 34.11 | 2.5M |
| 2024-06-07 | 32.69 | 33.51 | 32.59 | 32.99 | 2.4M |
| 2024-06-06 | 34.95 | 35.05 | 32.39 | 32.45 | 3.3M |
| 2024-06-05 | 34.98 | 35.55 | 34.73 | 34.85 | 1.7M |
| 2024-06-04 | 35.74 | 35.78 | 34.47 | 34.99 | 2.1M |
| 2024-06-03 | 36.26 | 36.90 | 35.46 | 35.76 | 2.1M |
| 2024-05-31 | 36.54 | 37.30 | 36.32 | 37.00 | 2.0M |
| 2024-05-30 | 36.17 | 36.72 | 35.39 | 36.31 | 1.6M |
| 2024-05-29 | 35.75 | 36.76 | 35.75 | 36.25 | 1.6M |
| 2024-05-28 | 36.52 | 36.92 | 35.69 | 35.89 | 1.8M |
| 2024-05-27 | 36.15 | 36.53 | 35.02 | 36.52 | 3.1M |
| 2024-05-24 | 38.01 | 38.01 | 35.58 | 35.58 | 3.6M |
| 2024-05-23 | 38.96 | 39.52 | 37.74 | 37.86 | 2.3M |
| 2024-05-22 | 38.05 | 39.09 | 37.79 | 38.99 | 1.9M |
| 2024-05-21 | 38.79 | 38.90 | 37.92 | 37.98 | 2.2M |
| 2024-05-20 | 38.92 | 40.25 | 38.55 | 38.79 | 3.0M |
| 2024-05-17 | 38.15 | 39.46 | 37.70 | 38.92 | 2.9M |
| 2024-05-16 | 38.64 | 39.39 | 38.08 | 38.17 | 2.2M |
| 2024-05-15 | 39.31 | 39.42 | 38.47 | 38.50 | 1.7M |
| 2024-05-14 | 40.74 | 41.38 | 38.92 | 39.39 | 2.4M |
| 2024-05-13 | 42.08 | 42.08 | 40.04 | 40.39 | 2.1M |
| 2024-05-10 | 43.71 | 43.81 | 41.93 | 42.29 | 1.6M |
| 2024-05-09 | 43.28 | 44.19 | 43.28 | 43.35 | 1.4M |
| 2024-05-08 | 44.81 | 44.81 | 43.12 | 43.23 | 1.5M |
| 2024-05-07 | 44.52 | 45.19 | 44.32 | 44.81 | 1.4M |
| 2024-05-06 | 44.65 | 45.22 | 44.17 | 44.48 | 1.9M |
| 2024-04-30 | 44.17 | 44.60 | 43.14 | 43.91 | 1.9M |
| 2024-04-29 | 43.30 | 44.94 | 43.10 | 44.17 | 2.6M |
| 2024-04-26 | 41.47 | 43.62 | 40.40 | 43.28 | 2.9M |
| 2024-04-25 | 41.68 | 42.57 | 40.99 | 41.67 | 1.4M |
| 2024-04-24 | 40.74 | 41.92 | 40.58 | 41.88 | 1.2M |
| 2024-04-23 | 40.39 | 41.37 | 39.84 | 40.75 | 1.7M |
| 2024-04-22 | 39.25 | 40.74 | 37.69 | 39.69 | 2.1M |
| 2024-04-19 | 40.29 | 40.58 | 38.94 | 39.12 | 1.9M |
| 2024-04-18 | 41.15 | 42.05 | 39.75 | 40.65 | 2.1M |
| 2024-04-17 | 39.45 | 41.38 | 39.45 | 41.05 | 2.0M |
| 2024-04-16 | 41.54 | 41.80 | 39.00 | 39.10 | 2.4M |
| 2024-04-15 | 43.93 | 44.40 | 41.25 | 42.00 | 2.2M |
| 2024-04-12 | 44.62 | 45.29 | 43.87 | 43.87 | 1.3M |
| 2024-04-11 | 44.31 | 45.48 | 44.31 | 44.54 | 1.2M |
| 2024-04-10 | 45.79 | 46.12 | 44.29 | 44.68 | 1.4M |
| 2024-04-09 | 45.19 | 46.34 | 44.95 | 46.18 | 1.6M |
| 2024-04-08 | 47.69 | 47.89 | 45.18 | 45.18 | 1.9M |
| 2024-04-03 | 48.39 | 48.39 | 46.64 | 46.64 | 1.8M |
| 2024-04-02 | 50.08 | 50.62 | 48.22 | 48.46 | 1.9M |
| 2024-04-01 | 48.46 | 49.88 | 48.32 | 49.88 | 1.8M |
| 2024-03-29 | 49.39 | 50.00 | 47.47 | 48.12 | 1.8M |
| 2024-03-28 | 47.42 | 49.37 | 46.76 | 48.63 | 2.3M |
| 2024-03-27 | 50.73 | 50.98 | 47.00 | 47.05 | 3.0M |
| 2024-03-26 | 53.12 | 53.82 | 50.53 | 50.85 | 2.9M |
| 2024-03-25 | 56.28 | 57.30 | 53.23 | 53.31 | 2.7M |
| 2024-03-22 | 56.92 | 57.69 | 54.69 | 56.45 | 3.4M |
| 2024-03-21 | 58.46 | 59.43 | 56.49 | 57.35 | 3.7M |
| 2024-03-20 | 55.82 | 58.12 | 55.82 | 57.93 | 4.0M |
| 2024-03-19 | 55.39 | 57.00 | 54.62 | 56.12 | 3.8M |
| 2024-03-18 | 54.89 | 55.50 | 53.70 | 55.50 | 3.4M |
| 2024-03-15 | 55.32 | 55.73 | 53.46 | 54.85 | 3.7M |
| 2024-03-14 | 58.37 | 58.46 | 54.77 | 55.77 | 6.2M |
| 2024-03-13 | 58.46 | 62.57 | 57.00 | 59.23 | 7.2M |
| 2024-03-12 | 53.75 | 55.08 | 53.34 | 54.91 | 2.4M |
| 2024-03-11 | 52.04 | 53.35 | 51.39 | 53.31 | 1.7M |
| 2024-03-08 | 51.94 | 52.35 | 50.43 | 52.04 | 2.3M |
| 2024-03-07 | 53.84 | 54.50 | 51.62 | 51.62 | 1.8M |
| 2024-03-06 | 54.05 | 54.58 | 52.40 | 53.84 | 1.9M |
| 2024-03-05 | 54.92 | 55.58 | 53.09 | 53.69 | 2.4M |
| 2024-03-04 | 56.89 | 58.00 | 54.62 | 55.77 | 2.7M |
| 2024-03-01 | 55.39 | 57.05 | 55.06 | 56.75 | 2.7M |
| 2024-02-29 | 52.39 | 55.92 | 52.35 | 55.00 | 3.0M |
| 2024-02-28 | 58.85 | 60.64 | 52.88 | 53.46 | 3.5M |
| 2024-02-27 | 56.92 | 59.33 | 55.18 | 59.27 | 2.2M |
| 2024-02-26 | 56.00 | 57.62 | 54.62 | 56.15 | 2.0M |
| 2024-02-23 | 55.39 | 56.29 | 53.42 | 55.90 | 2.1M |
| 2024-02-22 | 52.51 | 54.05 | 52.07 | 53.91 | 2.0M |
| 2024-02-21 | 51.55 | 54.10 | 50.02 | 52.08 | 2.6M |
| 2024-02-20 | 50.14 | 51.92 | 49.46 | 51.54 | 3.0M |
| 2024-02-19 | 55.22 | 55.22 | 49.75 | 50.92 | 4.7M |
| 2024-02-08 | 47.35 | 53.69 | 46.15 | 53.61 | 4.9M |
| 2024-02-07 | 43.46 | 49.45 | 42.90 | 46.68 | 4.6M |
| 2024-02-06 | 41.02 | 43.52 | 38.33 | 42.77 | 3.6M |
| 2024-02-05 | 46.75 | 46.75 | 39.89 | 41.16 | 3.4M |
| 2024-02-02 | 49.89 | 49.96 | 44.90 | 46.92 | 3.1M |
| 2024-02-01 | 48.60 | 51.52 | 48.60 | 49.74 | 2.9M |
| 2024-01-31 | 54.23 | 54.62 | 49.17 | 50.25 | 3.2M |
| 2024-01-30 | 55.95 | 56.48 | 53.72 | 53.84 | 1.7M |
| 2024-01-29 | 59.08 | 59.50 | 55.86 | 55.98 | 2.8M |
| 2024-01-26 | 61.54 | 61.92 | 58.23 | 58.23 | 2.9M |
| 2024-01-25 | 59.09 | 62.05 | 57.54 | 61.66 | 2.6M |
| 2024-01-24 | 58.77 | 59.72 | 56.34 | 58.96 | 1.8M |
| 2024-01-23 | 58.46 | 58.99 | 57.19 | 58.18 | 1.9M |
| 2024-01-22 | 61.54 | 62.29 | 57.59 | 57.87 | 2.3M |
| 2024-01-19 | 63.02 | 63.35 | 61.46 | 61.52 | 1.9M |
| 2024-01-18 | 63.82 | 65.11 | 61.91 | 63.02 | 2.4M |
| 2024-01-17 | 67.25 | 68.08 | 63.86 | 64.10 | 2.1M |
| 2024-01-16 | 68.30 | 68.45 | 65.95 | 67.30 | 1.5M |
| 2024-01-15 | 69.23 | 69.91 | 67.54 | 67.79 | 1.8M |
| 2024-01-12 | 70.89 | 71.04 | 69.09 | 69.14 | 1.4M |
| 2024-01-11 | 70.08 | 72.54 | 69.32 | 71.29 | 2.1M |
| 2024-01-10 | 72.02 | 72.02 | 69.15 | 70.11 | 2.5M |
| 2024-01-09 | 73.15 | 73.99 | 70.77 | 72.16 | 1.7M |
| 2024-01-08 | 75.71 | 75.71 | 72.65 | 72.66 | 1.3M |
| 2024-01-05 | 76.45 | 77.58 | 74.61 | 75.53 | 1.7M |
| 2024-01-04 | 79.51 | 79.89 | 75.48 | 75.61 | 2.5M |
| 2024-01-03 | 82.31 | 82.31 | 78.75 | 79.34 | 1.1M |
| 2024-01-02 | 85.12 | 85.12 | 81.92 | 82.00 | 1.2M |