39.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 40.50 | 39.72 | 39.00 | 39.50 | 0.1M |
| 2025-09-25 | 39.50 | 39.80 | 39.36 | 39.50 | 0.0M |
| 2025-09-24 | 40.50 | 40.00 | 39.00 | 39.50 | 0.1M |
| 2025-09-23 | 41.00 | 41.30 | 39.32 | 40.00 | 0.2M |
| 2025-09-22 | 40.50 | 41.30 | 40.32 | 41.00 | 0.0M |
| 2025-09-19 | 40.00 | 41.80 | 39.04 | 41.00 | 0.2M |
| 2025-09-18 | 40.00 | 41.00 | 38.05 | 40.00 | 0.5M |
| 2025-09-17 | 43.00 | 42.75 | 42.00 | 43.00 | 0.0M |
| 2025-09-16 | 42.50 | 42.80 | 42.05 | 43.00 | 0.3M |
| 2025-09-15 | 43.00 | 43.00 | 42.00 | 42.50 | 0.1M |
| 2025-09-12 | 43.00 | 46.00 | 42.05 | 43.00 | 0.0M |
| 2025-09-11 | 43.00 | 44.90 | 42.00 | 43.00 | 0.1M |
| 2025-09-10 | 43.00 | 42.95 | 42.95 | 43.00 | 0.0M |
| 2025-09-09 | 43.00 | 42.52 | 42.50 | 43.00 | 0.0M |
| 2025-09-08 | 43.00 | 45.00 | 41.20 | 43.00 | 0.1M |
| 2025-09-05 | 43.00 | 42.10 | 42.10 | 43.00 | 0.0M |
| 2025-09-04 | 43.50 | 43.50 | 42.00 | 43.00 | 0.1M |
| 2025-09-03 | 43.50 | 43.60 | 42.16 | 43.50 | 0.0M |
| 2025-09-02 | 44.00 | 44.00 | 43.00 | 43.50 | 0.1M |
| 2025-09-01 | 44.00 | 45.00 | 43.00 | 44.00 | 0.2M |
| 2025-08-29 | 44.00 | 43.22 | 43.00 | 44.00 | 0.0M |
| 2025-08-28 | 44.00 | 44.10 | 43.22 | 44.00 | 0.0M |
| 2025-08-27 | 44.00 | 45.00 | 43.00 | 44.00 | 0.0M |
| 2025-08-26 | 44.00 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-08-22 | 44.00 | 43.55 | 43.55 | 44.00 | 0.0M |
| 2025-08-21 | 44.00 | 44.40 | 44.40 | 44.00 | 0.0M |
| 2025-08-20 | 44.50 | 44.83 | 43.50 | 44.00 | 0.0M |
| 2025-08-19 | 47.50 | 49.00 | 44.15 | 44.50 | 0.2M |
| 2025-08-18 | 47.50 | 47.95 | 46.09 | 47.50 | 0.0M |
| 2025-08-15 | 47.50 | 50.00 | 46.25 | 47.50 | 0.1M |
| 2025-08-14 | 47.50 | 47.80 | 46.00 | 47.50 | 0.0M |
| 2025-08-13 | 47.50 | 49.00 | 45.10 | 47.50 | 0.1M |
| 2025-08-12 | 46.00 | 48.50 | 46.25 | 48.50 | 0.1M |
| 2025-08-11 | 46.00 | 46.70 | 45.66 | 46.00 | 0.1M |
| 2025-08-08 | 46.00 | 45.72 | 45.26 | 45.50 | 0.0M |
| 2025-08-07 | 45.50 | 46.00 | 44.10 | 45.50 | 0.1M |
| 2025-08-06 | 46.00 | 46.38 | 45.00 | 45.50 | 0.0M |
| 2025-08-05 | 44.50 | 47.00 | 44.00 | 46.00 | 0.2M |
| 2025-08-04 | 41.50 | 46.00 | 41.45 | 44.50 | 0.3M |
| 2025-08-01 | 41.00 | 42.75 | 41.00 | 41.50 | 0.0M |
| 2025-07-31 | 41.00 | 42.00 | 40.00 | 41.50 | 0.2M |
| 2025-07-30 | 43.50 | 43.29 | 42.35 | 42.50 | 0.1M |
| 2025-07-29 | 43.00 | 44.00 | 42.70 | 43.50 | 0.1M |
| 2025-07-28 | 42.50 | 44.00 | 42.00 | 43.00 | 0.1M |
| 2025-07-25 | 42.50 | 44.00 | 42.00 | 43.00 | 0.1M |
| 2025-07-24 | 42.50 | 43.12 | 42.00 | 43.00 | 0.1M |
| 2025-07-23 | 42.50 | 44.00 | 42.00 | 43.00 | 0.1M |
| 2025-07-22 | 42.50 | 44.00 | 42.20 | 43.00 | 0.0M |
| 2025-07-21 | 42.00 | 43.90 | 41.88 | 43.90 | 0.1M |
| 2025-07-18 | 43.00 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-07-17 | 44.50 | 46.50 | 42.00 | 43.60 | 0.3M |
| 2025-07-16 | 46.00 | 47.60 | 44.00 | 47.60 | 0.0M |
| 2025-07-15 | 46.00 | 46.50 | 45.00 | 45.50 | 0.1M |
| 2025-07-14 | 46.50 | 46.00 | 45.00 | 45.50 | 0.0M |
| 2025-07-11 | 47.50 | 46.69 | 45.75 | 46.50 | 0.1M |
| 2025-07-10 | 49.50 | 48.38 | 47.00 | 47.50 | 0.1M |
| 2025-07-09 | 49.50 | 49.80 | 48.50 | 49.00 | 0.1M |
| 2025-07-08 | 49.50 | 49.90 | 48.60 | 49.00 | 0.1M |
| 2025-07-07 | 49.50 | 50.80 | 48.00 | 49.50 | 0.0M |
| 2025-07-04 | 49.50 | 48.55 | 48.55 | 49.50 | 0.0M |
| 2025-07-03 | 49.50 | 51.00 | 48.08 | 49.50 | 0.1M |
| 2025-07-02 | 49.50 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-07-01 | 49.50 | 51.00 | 48.40 | 49.00 | 0.1M |
| 2025-06-30 | 49.00 | 50.00 | 48.40 | 49.00 | 0.0M |
| 2025-06-27 | 49.50 | 50.00 | 48.40 | 49.00 | 0.0M |
| 2025-06-26 | 49.50 | 50.00 | 47.00 | 49.00 | 0.0M |
| 2025-06-25 | 49.50 | 51.00 | 48.00 | 49.00 | 0.1M |
| 2025-06-24 | 49.50 | 51.00 | 48.00 | 49.00 | 0.1M |
| 2025-06-23 | 48.50 | 50.90 | 47.00 | 49.50 | 0.0M |
| 2025-06-20 | 48.00 | 50.03 | 46.00 | 48.50 | 0.1M |
| 2025-06-19 | 48.00 | 49.00 | 47.00 | 47.50 | 0.1M |
| 2025-06-18 | 48.00 | 47.00 | 45.10 | 46.50 | 0.1M |
| 2025-06-17 | 47.00 | 46.88 | 46.00 | 46.50 | 0.0M |
| 2025-06-16 | 47.00 | 47.30 | 46.00 | 47.00 | 0.1M |
| 2025-06-13 | 48.50 | 47.50 | 46.04 | 47.00 | 0.1M |
| 2025-06-12 | 47.50 | 47.59 | 47.30 | 47.50 | 0.0M |
| 2025-06-11 | 48.00 | 48.20 | 47.00 | 47.50 | 0.1M |
| 2025-06-10 | 48.00 | 48.00 | 47.30 | 48.00 | 0.1M |
| 2025-06-09 | 48.50 | 49.00 | 47.52 | 48.00 | 0.2M |
| 2025-06-06 | 48.50 | 49.00 | 47.00 | 48.00 | 0.0M |
| 2025-06-05 | 49.00 | 49.00 | 47.30 | 48.00 | 0.2M |
| 2025-06-04 | 49.00 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-06-03 | 49.00 | 52.00 | 47.00 | 49.50 | 0.7M |
| 2025-06-02 | 53.50 | 57.00 | 53.00 | 54.00 | 0.6M |
| 2025-05-30 | 47.50 | 53.85 | 48.00 | 52.40 | 0.6M |
| 2025-05-29 | 46.00 | 48.00 | 45.50 | 47.50 | 0.1M |
| 2025-05-28 | 46.00 | 47.00 | 45.25 | 46.00 | 0.1M |
| 2025-05-27 | 45.50 | 46.70 | 45.00 | 46.00 | 0.1M |
| 2025-05-23 | 44.50 | 47.00 | 43.75 | 46.20 | 0.3M |
| 2025-05-22 | 44.50 | 45.20 | 43.00 | 44.50 | 4.3M |
| 2025-05-21 | 44.50 | 45.70 | 43.00 | 44.50 | 0.1M |
| 2025-05-20 | 44.50 | 46.00 | 43.00 | 44.50 | 0.0M |
| 2025-05-19 | 43.50 | 45.00 | 43.00 | 44.50 | 0.1M |
| 2025-05-16 | 43.50 | 45.00 | 43.65 | 43.50 | 0.1M |
| 2025-05-15 | 43.50 | 44.88 | 42.00 | 43.50 | 0.1M |
| 2025-05-14 | 42.50 | 45.00 | 42.05 | 43.50 | 0.1M |
| 2025-05-13 | 44.00 | 46.40 | 42.00 | 42.50 | 0.2M |
| 2025-05-12 | 42.00 | 45.00 | 43.00 | 44.00 | 0.2M |
| 2025-05-09 | 42.00 | 42.50 | 41.35 | 42.00 | 0.1M |
| 2025-05-08 | 38.50 | 43.50 | 38.00 | 42.80 | 0.6M |
| 2025-05-07 | 38.50 | 39.00 | 38.00 | 38.50 | 2.4M |
| 2025-05-06 | 40.00 | 39.75 | 38.00 | 38.50 | 0.1M |
| 2025-05-02 | 40.00 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-05-01 | 40.00 | 41.38 | 39.52 | 40.00 | 5.6M |
| 2025-04-30 | 40.00 | 41.00 | 39.00 | 40.00 | 0.0M |
| 2025-04-29 | 40.00 | 41.80 | 39.00 | 40.00 | 0.1M |
| 2025-04-28 | 40.00 | 40.19 | 39.36 | 40.00 | 0.0M |
| 2025-04-25 | 40.00 | 41.00 | 39.00 | 40.00 | 0.0M |
| 2025-04-24 | 40.00 | 40.58 | 39.52 | 40.00 | 0.0M |
| 2025-04-23 | 40.00 | 40.48 | 39.55 | 40.00 | 0.0M |
| 2025-04-22 | 40.00 | 41.00 | 39.00 | 40.00 | 0.0M |
| 2025-04-17 | 39.50 | 40.00 | 39.89 | 40.00 | 0.1M |
| 2025-04-16 | 40.00 | 41.00 | 38.26 | 39.00 | 0.2M |
| 2025-04-15 | 40.50 | 41.00 | 40.00 | 41.00 | 0.0M |
| 2025-04-14 | 40.00 | 41.00 | 39.55 | 41.00 | 0.1M |
| 2025-04-11 | 40.00 | 40.80 | 39.00 | 39.50 | 0.1M |
| 2025-04-10 | 41.50 | 45.00 | 40.00 | 42.00 | 0.6M |
| 2025-04-09 | 40.50 | 42.00 | 39.00 | 39.50 | 0.7M |
| 2025-04-08 | 41.00 | 42.00 | 40.25 | 41.00 | 0.1M |
| 2025-04-07 | 40.50 | 42.00 | 37.00 | 40.00 | 0.4M |
| 2025-04-04 | 40.50 | 42.00 | 39.00 | 42.00 | 0.4M |
| 2025-04-03 | 48.50 | 49.00 | 40.00 | 41.00 | 1.5M |
| 2025-04-02 | 50.00 | 50.00 | 48.00 | 49.50 | 0.0M |
| 2025-04-01 | 50.00 | 50.80 | 49.00 | 50.50 | 0.2M |
| 2025-03-31 | 50.00 | 50.00 | 49.11 | 50.50 | 0.0M |
| 2025-03-28 | 50.00 | 50.00 | 49.00 | 50.50 | 0.0M |
| 2025-03-27 | 50.00 | 52.00 | 49.00 | 50.50 | 0.2M |
| 2025-03-26 | 49.50 | 50.25 | 49.69 | 50.50 | 0.2M |
| 2025-03-25 | 49.00 | 49.70 | 48.99 | 49.00 | 0.1M |
| 2025-03-24 | 49.50 | 49.66 | 48.00 | 49.00 | 0.2M |
| 2025-03-21 | 50.00 | 49.25 | 48.10 | 49.00 | 0.1M |
| 2025-03-20 | 49.50 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-19 | 50.50 | 49.52 | 49.15 | 49.50 | 0.0M |
| 2025-03-18 | 49.50 | 50.00 | 49.00 | 50.00 | 0.0M |
| 2025-03-17 | 48.50 | 50.00 | 46.10 | 49.50 | 0.2M |
| 2025-03-14 | 47.50 | 50.00 | 46.55 | 50.00 | 0.3M |
| 2025-03-13 | 48.00 | 49.00 | 46.15 | 47.50 | 0.3M |
| 2025-03-12 | 49.00 | 50.00 | 47.76 | 48.50 | 0.2M |
| 2025-03-11 | 49.50 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-03-10 | 48.00 | 50.39 | 46.00 | 50.00 | 0.5M |
| 2025-03-07 | 48.50 | 49.00 | 46.11 | 47.50 | 0.1M |
| 2025-03-06 | 48.00 | 48.75 | 46.00 | 48.00 | 0.1M |
| 2025-03-05 | 46.50 | 48.80 | 45.00 | 48.80 | 0.1M |
| 2025-03-04 | 46.50 | 48.00 | 45.00 | 46.00 | 0.5M |
| 2025-03-03 | 46.50 | 48.00 | 45.00 | 45.30 | 0.1M |
| 2025-02-28 | 46.50 | 48.00 | 46.08 | 46.50 | 0.1M |
| 2025-02-27 | 46.00 | 47.44 | 45.90 | 46.50 | 0.0M |
| 2025-02-26 | 46.50 | 48.00 | 45.00 | 46.50 | 0.2M |
| 2025-02-25 | 45.00 | 46.50 | 44.00 | 46.50 | 0.5M |
| 2025-02-24 | 47.00 | 46.71 | 44.00 | 45.50 | 0.2M |
| 2025-02-21 | 47.50 | 47.50 | 45.60 | 47.00 | 0.2M |
| 2025-02-20 | 49.00 | 49.00 | 46.11 | 47.50 | 0.3M |
| 2025-02-19 | 50.50 | 50.49 | 48.00 | 49.00 | 0.2M |
| 2025-02-18 | 52.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-02-17 | 51.00 | 52.95 | 50.75 | 52.00 | 0.2M |
| 2025-02-14 | 49.00 | 52.00 | 48.00 | 51.00 | 0.5M |
| 2025-02-13 | 49.00 | 50.00 | 48.81 | 49.00 | 0.2M |
| 2025-02-12 | 49.50 | 50.00 | 48.00 | 49.00 | 0.1M |
| 2025-02-11 | 51.00 | 50.45 | 49.25 | 49.50 | 0.1M |
| 2025-02-10 | 46.00 | 51.58 | 44.78 | 50.50 | 1.4M |
| 2025-02-07 | 45.50 | 46.20 | 44.00 | 45.50 | 0.3M |
| 2025-02-06 | 46.00 | 46.70 | 44.76 | 45.50 | 0.3M |
| 2025-02-05 | 44.00 | 48.00 | 44.51 | 46.50 | 0.4M |
| 2025-02-04 | 41.00 | 44.89 | 40.00 | 44.00 | 0.9M |
| 2025-02-03 | 42.25 | 42.84 | 40.04 | 41.00 | 0.5M |
| 2025-01-31 | 42.00 | 42.89 | 41.15 | 42.25 | 0.3M |
| 2025-01-30 | 39.50 | 44.89 | 38.00 | 42.00 | 1.8M |
| 2025-01-29 | 40.00 | 41.00 | 38.00 | 39.50 | 0.2M |
| 2025-01-28 | 39.50 | 41.00 | 38.31 | 39.50 | 0.1M |
| 2025-01-27 | 40.50 | 41.00 | 38.00 | 39.50 | 0.1M |
| 2025-01-24 | 40.50 | 41.00 | 39.25 | 40.00 | 0.1M |
| 2025-01-23 | 40.50 | 41.00 | 39.00 | 40.00 | 0.1M |
| 2025-01-22 | 41.00 | 40.90 | 39.00 | 40.00 | 0.0M |
| 2025-01-21 | 42.00 | 41.95 | 40.00 | 40.00 | 0.3M |
| 2025-01-20 | 41.50 | 43.00 | 41.00 | 42.00 | 0.2M |
| 2025-01-17 | 41.50 | 43.00 | 41.00 | 42.00 | 0.1M |
| 2025-01-16 | 41.50 | 43.00 | 41.04 | 42.00 | 0.0M |
| 2025-01-15 | 41.50 | 42.80 | 40.55 | 42.00 | 0.1M |
| 2025-01-14 | 41.50 | 42.00 | 40.00 | 41.50 | 0.1M |
| 2025-01-13 | 40.00 | 42.48 | 39.00 | 41.50 | 0.5M |
| 2025-01-10 | 40.00 | 40.42 | 39.80 | 40.00 | 0.0M |
| 2025-01-09 | 41.50 | 43.00 | 40.00 | 40.00 | 0.1M |
| 2025-01-08 | 42.00 | 43.00 | 40.00 | 40.00 | 0.2M |
| 2025-01-07 | 43.00 | 43.00 | 41.08 | 41.50 | 0.2M |
| 2025-01-06 | 45.00 | 43.00 | 42.05 | 43.00 | 0.0M |
| 2025-01-03 | 44.50 | 45.00 | 43.00 | 44.00 | 0.1M |
| 2025-01-02 | 46.00 | 46.00 | 43.00 | 44.00 | 0.1M |