50.95
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 44.69 | 44.96 | 43.48 | 43.52 | 0.7M |
| 2024-12-30 | 44.12 | 45.38 | 43.57 | 44.69 | 0.9M |
| 2024-12-27 | 44.99 | 45.00 | 44.20 | 44.40 | 0.7M |
| 2024-12-26 | 43.90 | 45.24 | 43.60 | 44.99 | 1.2M |
| 2024-12-25 | 43.86 | 44.80 | 43.66 | 43.90 | 0.6M |
| 2024-12-24 | 43.90 | 44.86 | 43.30 | 44.25 | 0.8M |
| 2024-12-23 | 44.99 | 45.11 | 43.11 | 43.11 | 1.0M |
| 2024-12-20 | 44.86 | 45.45 | 44.36 | 45.09 | 0.7M |
| 2024-12-19 | 43.90 | 44.78 | 43.60 | 44.43 | 0.7M |
| 2024-12-18 | 44.70 | 44.88 | 44.13 | 44.47 | 0.6M |
| 2024-12-17 | 45.88 | 45.88 | 44.47 | 44.60 | 0.7M |
| 2024-12-16 | 45.75 | 46.22 | 44.88 | 45.32 | 1.0M |
| 2024-12-13 | 48.04 | 48.04 | 45.81 | 45.81 | 1.8M |
| 2024-12-12 | 48.60 | 48.85 | 47.60 | 48.00 | 1.6M |
| 2024-12-11 | 48.56 | 49.80 | 47.63 | 49.16 | 2.6M |
| 2024-12-10 | 50.27 | 52.09 | 48.91 | 49.19 | 4.6M |
| 2024-12-09 | 46.87 | 49.74 | 46.49 | 49.74 | 2.8M |
| 2024-12-06 | 47.06 | 47.66 | 46.40 | 46.93 | 1.0M |
| 2024-12-05 | 47.08 | 48.30 | 46.46 | 47.30 | 1.4M |
| 2024-12-04 | 46.63 | 49.35 | 45.58 | 47.79 | 2.1M |
| 2024-12-03 | 46.83 | 47.95 | 46.53 | 47.15 | 1.0M |
| 2024-12-02 | 45.84 | 47.50 | 45.12 | 47.22 | 1.3M |
| 2024-11-29 | 44.69 | 45.66 | 44.31 | 45.31 | 0.9M |
| 2024-11-28 | 44.89 | 45.47 | 44.51 | 44.90 | 0.6M |
| 2024-11-27 | 44.88 | 44.88 | 43.30 | 44.82 | 0.8M |
| 2024-11-26 | 46.31 | 46.50 | 44.50 | 44.62 | 0.9M |
| 2024-11-25 | 46.00 | 46.48 | 45.20 | 46.05 | 0.8M |
| 2024-11-22 | 47.59 | 47.87 | 46.03 | 46.03 | 1.2M |
| 2024-11-21 | 48.78 | 49.30 | 47.52 | 47.60 | 1.6M |
| 2024-11-20 | 48.50 | 49.50 | 48.10 | 49.00 | 1.9M |
| 2024-11-19 | 48.27 | 50.20 | 46.90 | 49.31 | 1.7M |
| 2024-11-18 | 49.67 | 49.77 | 47.77 | 47.80 | 1.2M |
| 2024-11-15 | 49.88 | 50.99 | 49.66 | 49.68 | 1.6M |
| 2024-11-14 | 52.58 | 52.60 | 50.02 | 50.51 | 2.6M |
| 2024-11-13 | 57.00 | 58.11 | 51.35 | 52.62 | 5.1M |
| 2024-11-12 | 54.88 | 61.28 | 54.88 | 56.90 | 4.4M |
| 2024-11-11 | 52.64 | 53.60 | 52.02 | 53.16 | 1.8M |
| 2024-11-08 | 50.20 | 54.00 | 50.20 | 52.58 | 2.4M |
| 2024-11-07 | 50.58 | 50.58 | 48.71 | 50.19 | 1.0M |
| 2024-11-06 | 51.16 | 51.88 | 49.71 | 49.95 | 1.3M |
| 2024-11-05 | 50.15 | 51.33 | 49.78 | 50.95 | 1.2M |
| 2024-11-04 | 47.88 | 51.68 | 47.88 | 50.37 | 1.1M |
| 2024-11-01 | 52.47 | 52.50 | 47.53 | 49.13 | 1.8M |
| 2024-10-31 | 55.00 | 55.00 | 51.30 | 51.80 | 2.9M |
| 2024-10-30 | 50.30 | 50.30 | 48.44 | 49.09 | 1.2M |
| 2024-10-29 | 51.21 | 51.39 | 50.05 | 50.30 | 0.9M |
| 2024-10-28 | 52.36 | 52.39 | 50.39 | 51.21 | 1.2M |
| 2024-10-25 | 51.42 | 52.38 | 50.88 | 51.89 | 0.9M |
| 2024-10-24 | 51.23 | 52.60 | 51.16 | 51.27 | 0.7M |
| 2024-10-23 | 52.50 | 52.88 | 51.35 | 51.67 | 1.4M |
| 2024-10-22 | 53.34 | 55.47 | 51.99 | 53.15 | 2.1M |
| 2024-10-21 | 52.43 | 54.61 | 51.79 | 52.96 | 1.6M |
| 2024-10-18 | 50.05 | 52.92 | 49.80 | 51.76 | 1.2M |
| 2024-10-17 | 50.40 | 51.87 | 50.40 | 50.72 | 0.9M |
| 2024-10-16 | 49.94 | 51.34 | 49.49 | 50.19 | 0.7M |
| 2024-10-15 | 51.78 | 53.68 | 50.46 | 50.65 | 1.1M |
| 2024-10-14 | 50.00 | 51.98 | 49.04 | 51.65 | 1.5M |
| 2024-10-11 | 51.33 | 51.60 | 47.02 | 48.88 | 1.2M |
| 2024-10-10 | 51.88 | 53.80 | 50.90 | 51.33 | 1.3M |
| 2024-10-09 | 56.56 | 58.82 | 50.30 | 50.91 | 2.1M |
| 2024-10-08 | 63.00 | 63.81 | 55.01 | 59.68 | 2.9M |
| 2024-09-30 | 46.29 | 53.88 | 46.21 | 53.55 | 2.3M |
| 2024-09-27 | 42.54 | 45.65 | 42.06 | 44.90 | 1.2M |
| 2024-09-26 | 39.72 | 41.88 | 39.55 | 41.84 | 0.6M |
| 2024-09-25 | 39.60 | 40.84 | 39.51 | 39.60 | 0.5M |
| 2024-09-24 | 37.99 | 39.43 | 37.78 | 39.43 | 0.6M |
| 2024-09-23 | 39.07 | 39.30 | 37.99 | 38.19 | 0.5M |
| 2024-09-20 | 39.18 | 39.74 | 38.70 | 39.07 | 0.3M |
| 2024-09-19 | 39.33 | 40.39 | 39.05 | 39.18 | 0.4M |
| 2024-09-18 | 40.39 | 40.45 | 38.67 | 39.18 | 0.3M |
| 2024-09-13 | 40.03 | 40.87 | 39.99 | 40.14 | 0.3M |
| 2024-09-12 | 42.25 | 42.29 | 40.43 | 40.43 | 0.4M |
| 2024-09-11 | 41.81 | 42.20 | 41.14 | 41.93 | 0.3M |
| 2024-09-10 | 40.41 | 42.69 | 39.82 | 41.76 | 0.6M |
| 2024-09-09 | 40.26 | 41.11 | 39.69 | 40.41 | 0.4M |
| 2024-09-06 | 41.05 | 41.32 | 40.23 | 40.23 | 0.4M |
| 2024-09-05 | 42.01 | 42.53 | 41.15 | 41.35 | 0.5M |
| 2024-09-04 | 42.20 | 42.98 | 41.21 | 42.10 | 0.5M |
| 2024-09-03 | 42.51 | 43.38 | 42.02 | 42.30 | 0.3M |
| 2024-09-02 | 43.00 | 44.36 | 42.70 | 42.86 | 0.6M |
| 2024-08-30 | 42.38 | 43.91 | 41.81 | 43.18 | 0.6M |
| 2024-08-29 | 41.50 | 42.89 | 41.18 | 42.38 | 0.4M |
| 2024-08-28 | 41.84 | 41.98 | 41.32 | 41.88 | 0.4M |
| 2024-08-27 | 42.13 | 42.49 | 40.92 | 41.42 | 0.7M |
| 2024-08-26 | 44.00 | 44.40 | 41.92 | 42.12 | 1.1M |
| 2024-08-23 | 44.80 | 45.89 | 43.51 | 44.32 | 0.5M |
| 2024-08-22 | 45.25 | 46.09 | 44.65 | 44.65 | 0.3M |
| 2024-08-21 | 45.52 | 46.41 | 44.60 | 45.24 | 0.4M |
| 2024-08-20 | 47.01 | 47.50 | 45.75 | 45.85 | 0.5M |
| 2024-08-19 | 46.00 | 49.07 | 45.55 | 47.01 | 1.4M |
| 2024-08-16 | 46.07 | 46.28 | 45.38 | 45.70 | 0.5M |
| 2024-08-15 | 46.88 | 47.39 | 46.04 | 46.07 | 0.6M |
| 2024-08-14 | 47.21 | 47.65 | 46.82 | 46.85 | 0.3M |
| 2024-08-13 | 49.38 | 49.48 | 46.88 | 47.67 | 0.8M |
| 2024-08-12 | 47.57 | 50.00 | 47.00 | 48.75 | 1.0M |
| 2024-08-09 | 47.09 | 48.28 | 47.09 | 47.56 | 0.5M |
| 2024-08-08 | 49.04 | 49.04 | 47.00 | 47.09 | 0.8M |
| 2024-08-07 | 49.40 | 50.49 | 47.58 | 49.49 | 1.1M |
| 2024-08-06 | 48.69 | 50.58 | 48.48 | 49.39 | 1.2M |
| 2024-08-05 | 48.10 | 50.18 | 47.38 | 48.75 | 1.1M |
| 2024-08-02 | 47.49 | 51.17 | 47.35 | 48.10 | 1.4M |
| 2024-08-01 | 47.53 | 48.78 | 47.50 | 47.81 | 0.7M |
| 2024-07-31 | 46.14 | 47.95 | 45.64 | 47.82 | 1.0M |
| 2024-07-30 | 47.43 | 47.43 | 45.70 | 46.00 | 1.1M |
| 2024-07-29 | 47.49 | 48.50 | 46.88 | 47.45 | 1.1M |
| 2024-07-26 | 49.40 | 49.66 | 46.59 | 47.59 | 1.8M |
| 2024-07-25 | 48.50 | 50.60 | 48.37 | 49.76 | 1.6M |
| 2024-07-24 | 48.73 | 50.26 | 48.00 | 49.29 | 1.3M |
| 2024-07-23 | 48.60 | 49.88 | 47.05 | 48.84 | 1.4M |
| 2024-07-22 | 53.96 | 53.96 | 48.61 | 48.80 | 2.0M |
| 2024-07-19 | 51.70 | 52.97 | 50.55 | 52.58 | 1.7M |
| 2024-07-18 | 54.56 | 54.56 | 51.90 | 52.67 | 2.3M |
| 2024-07-17 | 54.20 | 56.48 | 53.00 | 55.20 | 2.6M |
| 2024-07-16 | 53.45 | 55.00 | 52.77 | 54.10 | 2.1M |
| 2024-07-15 | 50.11 | 54.41 | 49.55 | 54.07 | 2.2M |
| 2024-07-12 | 49.51 | 50.79 | 47.87 | 49.80 | 1.6M |
| 2024-07-11 | 51.59 | 51.69 | 48.88 | 50.10 | 2.1M |
| 2024-07-10 | 52.60 | 53.46 | 50.08 | 51.00 | 1.7M |
| 2024-07-09 | 52.40 | 53.79 | 50.84 | 52.50 | 1.7M |
| 2024-07-08 | 53.09 | 53.48 | 51.12 | 52.48 | 1.2M |
| 2024-07-05 | 53.20 | 53.60 | 49.43 | 52.50 | 2.2M |
| 2024-07-04 | 56.18 | 56.75 | 53.53 | 54.10 | 2.0M |
| 2024-07-03 | 55.00 | 57.99 | 54.68 | 56.15 | 1.8M |
| 2024-07-02 | 57.17 | 57.17 | 54.00 | 55.72 | 2.7M |
| 2024-07-01 | 52.51 | 56.00 | 52.51 | 56.00 | 3.0M |
| 2024-06-28 | 55.00 | 56.98 | 52.00 | 53.08 | 3.2M |
| 2024-06-27 | 55.80 | 56.94 | 54.48 | 55.70 | 2.0M |
| 2024-06-26 | 55.20 | 56.65 | 53.70 | 56.58 | 3.2M |
| 2024-06-25 | 56.00 | 56.64 | 53.35 | 55.67 | 3.8M |
| 2024-06-24 | 57.48 | 57.83 | 54.80 | 55.50 | 3.7M |
| 2024-06-21 | 60.50 | 61.00 | 53.10 | 57.80 | 5.9M |
| 2024-06-20 | 63.46 | 63.46 | 59.72 | 61.37 | 5.2M |
| 2024-06-19 | 60.38 | 66.21 | 59.30 | 64.90 | 7.1M |
| 2024-06-18 | 57.23 | 61.01 | 56.10 | 60.49 | 5.9M |
| 2024-06-17 | 49.61 | 58.41 | 49.57 | 57.63 | 7.7M |
| 2024-06-14 | 48.04 | 50.11 | 46.86 | 50.11 | 4.8M |
| 2024-06-13 | 43.83 | 49.52 | 43.70 | 47.12 | 5.8M |
| 2024-06-12 | 38.86 | 44.88 | 38.84 | 44.43 | 5.2M |
| 2024-06-11 | 38.76 | 39.50 | 37.72 | 39.28 | 1.5M |
| 2024-06-07 | 37.49 | 39.39 | 37.24 | 39.16 | 2.2M |
| 2024-06-06 | 39.54 | 39.92 | 36.76 | 37.21 | 2.5M |
| 2024-06-05 | 41.39 | 41.52 | 38.85 | 39.06 | 2.8M |
| 2024-06-04 | 40.93 | 43.41 | 40.35 | 42.00 | 3.1M |
| 2024-06-03 | 40.24 | 40.98 | 39.83 | 40.92 | 2.4M |
| 2024-05-31 | 38.99 | 41.32 | 38.93 | 40.24 | 3.1M |
| 2024-05-30 | 39.10 | 40.61 | 38.70 | 38.92 | 2.3M |
| 2024-05-29 | 39.02 | 40.59 | 38.79 | 39.75 | 3.1M |
| 2024-05-28 | 38.28 | 39.86 | 37.55 | 39.71 | 3.7M |
| 2024-05-27 | 40.08 | 40.52 | 37.85 | 38.79 | 4.1M |
| 2024-05-24 | 44.41 | 44.63 | 41.05 | 41.10 | 6.1M |
| 2024-05-23 | 40.60 | 48.41 | 40.53 | 46.21 | 7.4M |
| 2024-05-22 | 38.08 | 41.66 | 37.83 | 40.52 | 4.0M |
| 2024-05-21 | 36.66 | 38.39 | 36.66 | 38.39 | 2.2M |
| 2024-05-20 | 37.59 | 37.59 | 36.57 | 37.03 | 2.2M |
| 2024-05-17 | 35.17 | 37.79 | 34.94 | 37.61 | 3.5M |
| 2024-05-16 | 35.50 | 35.50 | 34.76 | 34.88 | 1.1M |
| 2024-05-15 | 34.40 | 35.41 | 34.07 | 35.20 | 1.3M |
| 2024-05-14 | 34.10 | 34.96 | 33.80 | 34.56 | 0.9M |
| 2024-05-13 | 34.14 | 34.19 | 33.70 | 33.79 | 0.8M |
| 2024-05-10 | 35.16 | 35.28 | 34.38 | 34.45 | 1.0M |
| 2024-05-09 | 34.48 | 35.48 | 34.48 | 35.14 | 1.2M |
| 2024-05-08 | 35.50 | 35.50 | 34.36 | 34.48 | 1.5M |
| 2024-05-07 | 35.88 | 36.13 | 35.03 | 35.50 | 1.7M |
| 2024-05-06 | 35.62 | 36.19 | 35.37 | 36.00 | 1.4M |
| 2024-04-30 | 35.26 | 35.51 | 34.75 | 35.27 | 1.5M |
| 2024-04-29 | 34.86 | 35.44 | 34.22 | 35.44 | 1.9M |
| 2024-04-26 | 34.39 | 34.74 | 33.86 | 34.72 | 2.6M |
| 2024-04-25 | 32.61 | 35.85 | 32.35 | 34.83 | 3.4M |
| 2024-04-24 | 31.66 | 32.67 | 31.64 | 32.61 | 1.2M |
| 2024-04-23 | 30.88 | 31.93 | 30.88 | 31.64 | 1.6M |
| 2024-04-22 | 33.10 | 33.24 | 30.59 | 31.29 | 2.9M |
| 2024-04-19 | 32.61 | 34.18 | 32.43 | 33.48 | 1.7M |
| 2024-04-18 | 31.12 | 33.09 | 30.94 | 32.47 | 1.6M |
| 2024-04-17 | 29.25 | 31.17 | 29.25 | 31.06 | 1.3M |
| 2024-04-16 | 31.03 | 31.26 | 28.48 | 28.83 | 1.6M |
| 2024-04-15 | 33.16 | 33.50 | 31.12 | 31.49 | 1.6M |
| 2024-04-12 | 33.42 | 34.28 | 32.83 | 32.88 | 1.2M |
| 2024-04-11 | 32.08 | 33.37 | 31.89 | 32.70 | 0.8M |
| 2024-04-10 | 32.53 | 32.95 | 31.80 | 32.55 | 0.9M |
| 2024-04-09 | 32.06 | 32.73 | 31.93 | 32.66 | 0.7M |
| 2024-04-08 | 33.10 | 33.32 | 31.99 | 32.01 | 1.0M |
| 2024-04-03 | 34.15 | 34.35 | 33.04 | 33.33 | 1.0M |
| 2024-04-02 | 34.48 | 35.72 | 34.21 | 34.39 | 1.4M |
| 2024-04-01 | 33.70 | 34.54 | 33.70 | 34.40 | 1.1M |
| 2024-03-29 | 33.58 | 34.40 | 33.24 | 33.67 | 1.4M |
| 2024-03-28 | 32.77 | 34.40 | 32.66 | 33.72 | 1.2M |
| 2024-03-27 | 34.07 | 34.32 | 32.86 | 32.88 | 1.0M |
| 2024-03-26 | 34.41 | 34.79 | 33.63 | 34.07 | 1.4M |
| 2024-03-25 | 35.93 | 36.72 | 34.42 | 34.42 | 2.0M |
| 2024-03-22 | 37.60 | 38.34 | 35.88 | 36.07 | 2.5M |
| 2024-03-21 | 38.63 | 41.75 | 37.47 | 37.50 | 3.8M |
| 2024-03-20 | 37.12 | 39.58 | 37.03 | 39.07 | 2.4M |
| 2024-03-19 | 37.23 | 38.39 | 36.93 | 37.59 | 1.7M |
| 2024-03-18 | 36.21 | 38.24 | 35.52 | 37.99 | 2.6M |
| 2024-03-15 | 34.25 | 35.93 | 33.92 | 35.93 | 1.7M |
| 2024-03-14 | 34.32 | 34.79 | 33.78 | 34.24 | 0.8M |
| 2024-03-13 | 34.83 | 35.21 | 34.16 | 34.41 | 1.2M |
| 2024-03-12 | 34.44 | 35.28 | 34.25 | 35.10 | 1.2M |
| 2024-03-11 | 34.01 | 34.13 | 33.46 | 34.10 | 1.0M |
| 2024-03-08 | 33.80 | 34.48 | 33.59 | 34.13 | 0.8M |
| 2024-03-07 | 35.11 | 35.52 | 33.59 | 33.80 | 1.6M |
| 2024-03-06 | 33.45 | 35.17 | 33.23 | 35.16 | 1.7M |
| 2024-03-05 | 33.03 | 34.48 | 32.71 | 33.70 | 1.4M |
| 2024-03-04 | 33.01 | 33.33 | 32.52 | 33.10 | 0.9M |
| 2024-03-01 | 33.06 | 34.00 | 33.03 | 33.21 | 1.1M |
| 2024-02-29 | 31.59 | 33.21 | 31.39 | 33.05 | 1.4M |
| 2024-02-28 | 35.97 | 36.14 | 31.74 | 31.75 | 2.5M |
| 2024-02-27 | 33.70 | 36.26 | 33.24 | 35.97 | 1.8M |
| 2024-02-26 | 33.25 | 34.93 | 33.24 | 33.90 | 1.8M |
| 2024-02-23 | 31.61 | 33.10 | 31.38 | 32.75 | 1.5M |
| 2024-02-22 | 29.78 | 31.58 | 29.78 | 31.48 | 1.2M |
| 2024-02-21 | 29.63 | 31.12 | 29.59 | 30.21 | 1.3M |
| 2024-02-20 | 29.62 | 30.18 | 29.07 | 30.08 | 0.8M |
| 2024-02-19 | 29.55 | 30.39 | 29.31 | 29.76 | 1.4M |
| 2024-02-08 | 26.21 | 29.92 | 25.60 | 29.37 | 2.0M |
| 2024-02-07 | 26.54 | 27.23 | 25.72 | 26.21 | 1.6M |
| 2024-02-06 | 24.76 | 27.42 | 23.41 | 26.62 | 1.6M |
| 2024-02-05 | 26.84 | 27.10 | 23.85 | 25.30 | 1.5M |
| 2024-02-02 | 29.03 | 29.64 | 26.61 | 27.37 | 1.2M |
| 2024-02-01 | 30.03 | 30.25 | 28.97 | 29.19 | 1.0M |
| 2024-01-31 | 31.37 | 31.67 | 29.66 | 29.92 | 1.0M |
| 2024-01-30 | 32.32 | 32.69 | 31.49 | 31.61 | 0.9M |
| 2024-01-29 | 33.90 | 34.31 | 32.69 | 32.86 | 0.9M |
| 2024-01-26 | 33.79 | 34.26 | 32.88 | 33.21 | 1.0M |
| 2024-01-25 | 33.10 | 34.12 | 32.67 | 34.02 | 1.1M |
| 2024-01-24 | 32.99 | 33.78 | 32.11 | 33.08 | 0.8M |
| 2024-01-23 | 32.95 | 32.97 | 31.86 | 32.87 | 1.4M |
| 2024-01-22 | 35.76 | 35.82 | 32.75 | 33.03 | 1.2M |
| 2024-01-19 | 36.84 | 36.99 | 35.52 | 35.76 | 0.8M |
| 2024-01-18 | 37.24 | 37.43 | 36.16 | 36.84 | 0.7M |
| 2024-01-17 | 38.62 | 38.76 | 37.15 | 37.30 | 0.6M |
| 2024-01-16 | 39.45 | 39.46 | 38.21 | 38.76 | 0.7M |
| 2024-01-15 | 39.26 | 39.46 | 38.41 | 39.46 | 0.8M |
| 2024-01-12 | 39.88 | 40.33 | 39.19 | 39.26 | 0.7M |
| 2024-01-11 | 39.03 | 40.06 | 39.03 | 39.95 | 0.6M |
| 2024-01-10 | 39.74 | 40.28 | 39.02 | 39.31 | 0.8M |
| 2024-01-09 | 40.02 | 41.30 | 39.78 | 40.01 | 1.0M |
| 2024-01-08 | 40.50 | 40.90 | 39.99 | 39.99 | 0.7M |
| 2024-01-05 | 41.12 | 41.70 | 40.35 | 40.60 | 0.9M |
| 2024-01-04 | 41.86 | 41.86 | 41.04 | 41.12 | 1.0M |
| 2024-01-03 | 43.64 | 43.90 | 41.52 | 41.99 | 2.3M |
| 2024-01-02 | 42.24 | 45.83 | 42.24 | 44.22 | 2.7M |