48.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 62.10 | 62.10 | 60.00 | 60.20 | 0.1M |
| 2022-12-29 | 60.00 | 60.30 | 59.50 | 60.10 | 0.1M |
| 2022-12-28 | 60.40 | 60.40 | 60.00 | 60.00 | 0.2M |
| 2022-12-27 | 60.50 | 61.60 | 60.50 | 60.60 | 0.1M |
| 2022-12-26 | 61.30 | 61.30 | 60.70 | 60.70 | 0.0M |
| 2022-12-23 | 60.80 | 61.60 | 60.20 | 61.20 | 0.1M |
| 2022-12-22 | 62.00 | 62.00 | 61.20 | 61.20 | 0.1M |
| 2022-12-21 | 61.90 | 61.90 | 61.20 | 61.20 | 0.2M |
| 2022-12-20 | 62.50 | 63.10 | 61.20 | 61.50 | 0.2M |
| 2022-12-19 | 63.00 | 64.00 | 62.60 | 62.60 | 0.1M |
| 2022-12-16 | 63.10 | 63.80 | 63.00 | 63.10 | 0.2M |
| 2022-12-15 | 64.50 | 64.90 | 64.30 | 64.40 | 0.1M |
| 2022-12-14 | 63.90 | 65.10 | 63.50 | 64.60 | 0.1M |
| 2022-12-13 | 64.90 | 64.90 | 63.50 | 63.80 | 0.1M |
| 2022-12-12 | 64.30 | 64.30 | 63.70 | 63.80 | 0.1M |
| 2022-12-09 | 65.70 | 65.80 | 64.30 | 64.30 | 0.2M |
| 2022-12-08 | 65.40 | 65.80 | 65.00 | 65.60 | 0.2M |
| 2022-12-07 | 66.70 | 66.90 | 65.00 | 65.20 | 0.3M |
| 2022-12-06 | 68.60 | 69.10 | 66.50 | 66.70 | 0.4M |
| 2022-12-05 | 69.00 | 69.60 | 68.40 | 68.70 | 0.4M |
| 2022-12-02 | 68.20 | 69.90 | 67.60 | 68.40 | 0.5M |
| 2022-12-01 | 67.70 | 68.80 | 67.30 | 67.70 | 0.7M |
| 2022-11-30 | 66.70 | 67.20 | 66.30 | 66.70 | 0.2M |
| 2022-11-29 | 68.50 | 68.50 | 66.10 | 66.50 | 0.7M |
| 2022-11-28 | 63.70 | 68.60 | 63.60 | 68.50 | 0.9M |
| 2022-11-25 | 65.30 | 66.30 | 64.80 | 64.90 | 0.2M |
| 2022-11-24 | 63.70 | 67.30 | 63.70 | 65.80 | 0.8M |
| 2022-11-23 | 63.00 | 63.60 | 62.30 | 63.00 | 0.3M |
| 2022-11-22 | 63.90 | 63.90 | 62.50 | 62.80 | 0.2M |
| 2022-11-21 | 64.40 | 64.70 | 63.70 | 63.80 | 0.1M |
| 2022-11-18 | 66.50 | 66.80 | 63.80 | 63.80 | 0.4M |
| 2022-11-17 | 64.70 | 66.50 | 64.70 | 66.00 | 0.2M |
| 2022-11-16 | 65.30 | 65.90 | 64.50 | 65.40 | 0.3M |
| 2022-11-15 | 64.60 | 65.80 | 64.60 | 65.30 | 0.3M |
| 2022-11-14 | 64.00 | 65.20 | 63.30 | 64.80 | 0.3M |
| 2022-11-11 | 64.50 | 65.50 | 63.20 | 63.20 | 0.4M |
| 2022-11-10 | 62.20 | 63.60 | 62.20 | 62.70 | 0.1M |
| 2022-11-09 | 62.60 | 64.40 | 62.60 | 63.20 | 0.3M |
| 2022-11-08 | 62.90 | 64.40 | 62.40 | 62.40 | 0.3M |
| 2022-11-07 | 63.50 | 63.70 | 62.60 | 62.90 | 0.2M |
| 2022-11-04 | 62.40 | 62.90 | 61.90 | 62.80 | 0.1M |
| 2022-11-03 | 61.30 | 62.90 | 61.10 | 62.70 | 0.1M |
| 2022-11-02 | 61.30 | 62.90 | 61.30 | 62.40 | 0.2M |
| 2022-11-01 | 60.50 | 62.30 | 60.50 | 61.90 | 0.2M |
| 2022-10-31 | 59.90 | 60.70 | 59.80 | 60.40 | 0.2M |
| 2022-10-28 | 61.20 | 61.20 | 58.70 | 59.20 | 0.2M |
| 2022-10-27 | 59.60 | 61.30 | 59.60 | 61.30 | 0.2M |
| 2022-10-26 | 59.50 | 60.20 | 58.80 | 58.80 | 0.2M |
| 2022-10-25 | 61.70 | 61.70 | 59.70 | 59.80 | 0.2M |
| 2022-10-24 | 62.90 | 63.00 | 60.50 | 61.10 | 0.3M |
| 2022-10-21 | 60.30 | 61.70 | 59.50 | 59.50 | 0.4M |
| 2022-10-20 | 62.40 | 62.40 | 60.40 | 61.00 | 0.7M |
| 2022-10-19 | 65.00 | 65.10 | 61.70 | 61.70 | 0.4M |
| 2022-10-18 | 63.80 | 65.10 | 63.20 | 64.70 | 0.8M |
| 2022-10-17 | 63.20 | 63.60 | 61.10 | 62.90 | 0.5M |
| 2022-10-14 | 64.50 | 65.70 | 63.00 | 65.70 | 0.4M |
| 2022-10-13 | 65.50 | 65.50 | 59.70 | 61.00 | 0.6M |
| 2022-10-12 | 64.00 | 64.50 | 62.70 | 63.90 | 0.3M |
| 2022-10-11 | 66.10 | 66.10 | 64.00 | 64.10 | 0.2M |
| 2022-10-07 | 68.10 | 69.00 | 67.50 | 67.50 | 0.2M |
| 2022-10-06 | 68.70 | 69.00 | 67.90 | 68.90 | 0.2M |
| 2022-10-05 | 69.60 | 69.70 | 67.20 | 67.60 | 0.4M |
| 2022-10-04 | 67.80 | 69.40 | 67.60 | 68.30 | 0.3M |
| 2022-10-03 | 65.00 | 67.50 | 63.60 | 66.90 | 0.5M |
| 2022-09-30 | 61.30 | 65.10 | 61.30 | 64.80 | 0.7M |
| 2022-09-29 | 66.60 | 66.60 | 63.00 | 63.90 | 0.8M |
| 2022-09-28 | 68.70 | 69.40 | 63.70 | 64.10 | 1.1M |
| 2022-09-27 | 70.00 | 70.20 | 68.20 | 69.80 | 0.6M |
| 2022-09-26 | 73.00 | 73.00 | 68.50 | 69.50 | 0.6M |
| 2022-09-23 | 75.00 | 75.80 | 73.30 | 73.70 | 0.5M |
| 2022-09-22 | 75.00 | 75.70 | 73.50 | 75.40 | 0.2M |
| 2022-09-21 | 76.60 | 77.00 | 74.70 | 75.30 | 0.5M |
| 2022-09-20 | 77.60 | 78.20 | 76.30 | 76.60 | 0.4M |
| 2022-09-19 | 80.00 | 80.00 | 77.10 | 77.40 | 0.4M |
| 2022-09-16 | 81.10 | 81.60 | 79.40 | 79.40 | 0.3M |
| 2022-09-15 | 82.60 | 84.10 | 81.50 | 81.50 | 0.3M |
| 2022-09-14 | 79.10 | 83.50 | 79.10 | 82.90 | 0.5M |
| 2022-09-13 | 81.70 | 83.20 | 81.70 | 82.30 | 0.2M |
| 2022-09-12 | 80.70 | 82.20 | 80.70 | 81.50 | 0.2M |
| 2022-09-08 | 79.20 | 80.30 | 78.70 | 80.00 | 0.1M |
| 2022-09-07 | 78.60 | 79.60 | 76.90 | 78.60 | 0.3M |
| 2022-09-06 | 82.50 | 83.00 | 78.50 | 78.60 | 0.6M |
| 2022-09-05 | 87.50 | 87.50 | 81.80 | 82.00 | 1.0M |
| 2022-09-02 | 84.30 | 87.60 | 84.00 | 87.20 | 0.9M |
| 2022-09-01 | 85.20 | 85.20 | 83.60 | 84.20 | 0.2M |
| 2022-08-31 | 84.40 | 86.00 | 84.40 | 85.60 | 0.2M |
| 2022-08-30 | 83.40 | 84.50 | 83.30 | 84.40 | 0.2M |
| 2022-08-29 | 85.10 | 85.10 | 81.20 | 83.30 | 0.3M |
| 2022-08-26 | 86.60 | 87.60 | 86.50 | 86.90 | 0.3M |
| 2022-08-25 | 84.00 | 86.50 | 84.00 | 86.30 | 0.4M |
| 2022-08-24 | 84.10 | 84.90 | 83.00 | 83.40 | 0.2M |
| 2022-08-23 | 84.60 | 84.80 | 83.40 | 83.60 | 0.4M |
| 2022-08-22 | 87.70 | 87.70 | 84.80 | 85.20 | 0.5M |
| 2022-08-19 | 87.30 | 89.00 | 87.30 | 87.70 | 0.4M |
| 2022-08-18 | 86.50 | 88.90 | 86.40 | 87.30 | 0.4M |
| 2022-08-17 | 87.00 | 88.00 | 86.50 | 87.30 | 0.3M |
| 2022-08-16 | 87.70 | 89.60 | 86.60 | 86.80 | 0.7M |
| 2022-08-15 | 86.20 | 87.50 | 85.80 | 86.30 | 0.4M |
| 2022-08-12 | 86.00 | 89.00 | 86.00 | 86.10 | 1.4M |
| 2022-08-11 | 83.00 | 85.00 | 82.50 | 84.50 | 0.7M |
| 2022-08-10 | 80.50 | 82.30 | 80.50 | 82.00 | 0.1M |
| 2022-08-09 | 80.60 | 82.30 | 80.30 | 81.50 | 0.2M |
| 2022-08-08 | 81.40 | 81.40 | 80.00 | 81.00 | 0.1M |
| 2022-08-05 | 79.60 | 81.70 | 79.60 | 81.50 | 0.3M |
| 2022-08-04 | 79.00 | 79.50 | 77.60 | 79.10 | 0.2M |
| 2022-08-03 | 79.80 | 80.70 | 79.00 | 79.00 | 0.2M |
| 2022-08-02 | 81.00 | 81.00 | 79.70 | 80.20 | 0.2M |
| 2022-08-01 | 83.40 | 83.40 | 81.60 | 82.00 | 0.2M |
| 2022-07-29 | 82.10 | 83.40 | 82.10 | 82.90 | 0.3M |
| 2022-07-28 | 82.90 | 83.40 | 81.10 | 81.10 | 0.2M |
| 2022-07-27 | 80.50 | 82.60 | 80.50 | 82.20 | 0.2M |
| 2022-07-26 | 82.80 | 82.80 | 80.50 | 80.50 | 0.3M |
| 2022-07-25 | 81.60 | 83.30 | 81.60 | 83.30 | 0.2M |
| 2022-07-22 | 84.00 | 84.60 | 82.20 | 82.80 | 0.4M |
| 2022-07-21 | 84.00 | 84.80 | 82.90 | 84.30 | 0.6M |
| 2022-07-20 | 82.70 | 84.00 | 82.00 | 82.80 | 0.7M |
| 2022-07-19 | 80.90 | 81.50 | 80.50 | 81.00 | 0.3M |
| 2022-07-18 | 80.40 | 81.90 | 79.90 | 80.90 | 0.9M |
| 2022-07-15 | 76.50 | 81.80 | 75.90 | 80.40 | 1.4M |
| 2022-07-14 | 72.80 | 76.00 | 71.90 | 75.90 | 0.4M |
| 2022-07-13 | 72.40 | 73.90 | 72.10 | 72.60 | 0.3M |
| 2022-07-12 | 73.70 | 73.70 | 71.00 | 71.20 | 0.7M |
| 2022-07-11 | 79.30 | 80.30 | 77.40 | 78.00 | 0.6M |
| 2022-07-08 | 79.30 | 81.10 | 78.50 | 79.20 | 0.5M |
| 2022-07-07 | 76.50 | 79.40 | 76.00 | 78.00 | 0.6M |
| 2022-07-06 | 82.40 | 82.40 | 78.00 | 78.00 | 1.1M |
| 2022-07-05 | 85.00 | 85.40 | 81.30 | 83.00 | 0.6M |
| 2022-07-04 | 86.80 | 88.10 | 81.60 | 83.00 | 1.2M |
| 2022-07-01 | 90.40 | 92.40 | 87.00 | 87.00 | 1.0M |
| 2022-06-30 | 95.00 | 95.00 | 89.00 | 91.40 | 0.9M |
| 2022-06-29 | 93.50 | 94.70 | 93.30 | 94.50 | 0.4M |
| 2022-06-28 | 94.60 | 95.00 | 93.20 | 94.50 | 0.4M |
| 2022-06-27 | 92.10 | 95.20 | 92.10 | 94.50 | 1.0M |
| 2022-06-24 | 90.90 | 92.50 | 90.70 | 91.30 | 0.6M |
| 2022-06-23 | 89.50 | 90.60 | 87.90 | 89.60 | 0.4M |
| 2022-06-22 | 92.00 | 92.20 | 88.40 | 88.80 | 0.6M |
| 2022-06-21 | 89.00 | 92.00 | 88.50 | 91.90 | 0.6M |
| 2022-06-20 | 92.80 | 92.80 | 88.00 | 88.60 | 0.8M |
| 2022-06-17 | 90.80 | 91.80 | 90.10 | 91.30 | 0.7M |
| 2022-06-16 | 93.00 | 95.20 | 91.70 | 91.80 | 1.5M |
| 2022-06-15 | 94.50 | 95.80 | 91.00 | 91.10 | 2.0M |
| 2022-06-14 | 91.30 | 93.30 | 90.20 | 93.10 | 0.9M |
| 2022-06-13 | 90.50 | 93.40 | 90.50 | 91.20 | 1.0M |
| 2022-06-10 | 91.00 | 93.00 | 90.30 | 92.50 | 1.6M |
| 2022-06-09 | 89.60 | 91.10 | 89.40 | 90.00 | 1.1M |
| 2022-06-08 | 88.60 | 90.10 | 88.30 | 88.80 | 0.6M |
| 2022-06-07 | 87.40 | 89.10 | 87.00 | 88.00 | 0.4M |
| 2022-06-06 | 87.50 | 87.70 | 85.90 | 87.50 | 0.4M |
| 2022-06-02 | 86.10 | 87.50 | 85.70 | 86.80 | 0.7M |
| 2022-06-01 | 85.80 | 86.90 | 84.70 | 86.20 | 0.3M |
| 2022-05-31 | 86.10 | 86.50 | 85.00 | 85.80 | 0.4M |
| 2022-05-30 | 83.50 | 86.20 | 83.30 | 86.10 | 0.8M |
| 2022-05-27 | 82.50 | 82.90 | 81.80 | 82.00 | 0.2M |
| 2022-05-26 | 83.30 | 83.40 | 81.50 | 81.50 | 0.2M |
| 2022-05-25 | 81.10 | 83.20 | 80.80 | 82.70 | 0.2M |
| 2022-05-24 | 83.80 | 83.80 | 81.10 | 81.10 | 0.4M |
| 2022-05-23 | 84.20 | 85.10 | 83.30 | 83.30 | 0.2M |
| 2022-05-20 | 84.00 | 84.10 | 82.80 | 83.50 | 0.2M |
| 2022-05-19 | 82.00 | 83.80 | 81.60 | 83.60 | 0.5M |
| 2022-05-18 | 84.10 | 85.00 | 83.70 | 84.70 | 0.5M |
| 2022-05-17 | 81.40 | 83.40 | 81.00 | 83.10 | 0.6M |
| 2022-05-16 | 83.50 | 83.80 | 80.50 | 80.60 | 0.8M |
| 2022-05-13 | 80.00 | 81.40 | 80.00 | 81.30 | 0.6M |
| 2022-05-12 | 81.00 | 81.40 | 78.80 | 79.20 | 1.0M |
| 2022-05-11 | 83.20 | 83.20 | 81.00 | 81.10 | 0.5M |
| 2022-05-10 | 81.00 | 82.60 | 80.30 | 82.40 | 0.9M |
| 2022-05-09 | 85.20 | 85.80 | 82.50 | 82.60 | 0.7M |
| 2022-05-06 | 86.00 | 86.90 | 85.80 | 86.70 | 0.3M |
| 2022-05-05 | 90.80 | 90.80 | 89.20 | 89.20 | 0.5M |
| 2022-05-04 | 88.00 | 88.50 | 87.30 | 87.70 | 0.1M |
| 2022-05-03 | 86.30 | 87.30 | 85.00 | 86.70 | 0.2M |
| 2022-04-29 | 87.90 | 89.40 | 86.50 | 86.50 | 0.4M |
| 2022-04-28 | 85.90 | 87.70 | 85.30 | 86.20 | 0.3M |
| 2022-04-27 | 86.20 | 87.40 | 81.20 | 87.40 | 1.6M |
| 2022-04-22 | 92.60 | 93.00 | 91.50 | 93.00 | 0.4M |
| 2022-04-21 | 93.00 | 94.20 | 92.30 | 93.20 | 0.5M |
| 2022-04-20 | 93.10 | 94.30 | 92.10 | 92.70 | 0.5M |
| 2022-04-19 | 93.00 | 93.50 | 92.10 | 92.10 | 0.3M |
| 2022-04-18 | 93.40 | 94.30 | 91.50 | 91.60 | 0.6M |
| 2022-04-15 | 97.00 | 97.00 | 94.00 | 94.00 | 1.2M |
| 2022-04-14 | 95.40 | 98.20 | 95.20 | 97.90 | 0.7M |
| 2022-04-13 | 96.10 | 96.30 | 94.80 | 95.20 | 0.6M |
| 2022-04-12 | 94.80 | 94.90 | 93.50 | 94.90 | 0.8M |
| 2022-04-11 | 95.10 | 95.10 | 92.00 | 94.50 | 1.0M |
| 2022-04-08 | 96.70 | 97.40 | 94.10 | 95.00 | 1.3M |
| 2022-04-07 | 100.00 | 101.00 | 95.50 | 95.50 | 2.0M |
| 2022-04-06 | 101.50 | 102.00 | 100.00 | 100.00 | 1.3M |
| 2022-04-01 | 102.00 | 103.50 | 100.00 | 103.00 | 1.6M |
| 2022-03-31 | 105.50 | 106.00 | 102.50 | 104.00 | 2.5M |
| 2022-03-30 | 101.50 | 109.00 | 101.00 | 105.00 | 9.6M |
| 2022-03-29 | 98.00 | 102.00 | 97.70 | 99.90 | 3.0M |
| 2022-03-28 | 96.40 | 97.40 | 94.90 | 97.30 | 0.4M |
| 2022-03-25 | 98.40 | 101.50 | 96.50 | 97.20 | 2.6M |
| 2022-03-24 | 96.80 | 97.50 | 95.60 | 97.50 | 0.5M |
| 2022-03-23 | 97.60 | 97.60 | 96.20 | 96.30 | 0.8M |
| 2022-03-22 | 97.80 | 97.80 | 95.80 | 96.90 | 0.3M |
| 2022-03-21 | 97.00 | 97.40 | 95.10 | 96.80 | 0.7M |
| 2022-03-18 | 94.60 | 95.00 | 93.30 | 94.50 | 0.4M |
| 2022-03-17 | 90.90 | 93.80 | 90.90 | 93.80 | 0.6M |
| 2022-03-16 | 91.30 | 91.70 | 88.30 | 89.00 | 0.7M |
| 2022-03-15 | 92.30 | 92.30 | 89.50 | 90.10 | 0.6M |
| 2022-03-14 | 94.00 | 94.30 | 91.50 | 92.20 | 0.5M |
| 2022-03-11 | 95.30 | 95.30 | 93.20 | 93.60 | 0.5M |
| 2022-03-10 | 96.40 | 96.50 | 95.20 | 95.30 | 0.5M |
| 2022-03-09 | 91.30 | 94.00 | 91.30 | 94.00 | 0.6M |
| 2022-03-08 | 91.20 | 94.40 | 89.80 | 89.80 | 1.1M |
| 2022-03-07 | 97.60 | 98.00 | 93.10 | 93.20 | 0.9M |
| 2022-03-04 | 100.00 | 102.00 | 99.50 | 99.50 | 0.9M |
| 2022-03-03 | 101.50 | 104.00 | 100.00 | 102.00 | 2.9M |
| 2022-03-02 | 98.60 | 99.60 | 98.00 | 99.30 | 0.3M |
| 2022-03-01 | 97.30 | 99.70 | 97.30 | 99.00 | 0.5M |
| 2022-02-25 | 96.50 | 97.50 | 95.60 | 96.50 | 0.4M |
| 2022-02-24 | 99.30 | 99.50 | 95.60 | 96.30 | 0.7M |
| 2022-02-23 | 99.70 | 100.50 | 99.10 | 99.90 | 0.4M |
| 2022-02-22 | 100.50 | 100.50 | 96.50 | 98.70 | 0.6M |
| 2022-02-21 | 100.50 | 101.00 | 99.50 | 100.00 | 0.3M |
| 2022-02-18 | 98.20 | 101.00 | 98.00 | 101.00 | 0.6M |
| 2022-02-17 | 100.50 | 101.00 | 99.20 | 99.30 | 0.7M |
| 2022-02-16 | 101.00 | 102.50 | 99.50 | 99.70 | 0.9M |
| 2022-02-15 | 94.80 | 102.50 | 94.80 | 98.70 | 2.1M |
| 2022-02-14 | 97.00 | 98.40 | 95.70 | 96.00 | 0.6M |
| 2022-02-11 | 97.30 | 99.50 | 96.80 | 98.80 | 0.8M |
| 2022-02-10 | 98.90 | 99.30 | 97.10 | 98.00 | 0.8M |
| 2022-02-09 | 96.00 | 98.10 | 95.60 | 97.50 | 0.7M |
| 2022-02-08 | 94.90 | 95.70 | 94.60 | 95.40 | 0.7M |
| 2022-02-07 | 90.40 | 93.50 | 89.70 | 93.20 | 0.4M |
| 2022-01-26 | 90.50 | 91.60 | 89.30 | 89.60 | 0.4M |
| 2022-01-25 | 93.00 | 93.80 | 89.30 | 89.30 | 0.8M |
| 2022-01-24 | 91.00 | 93.40 | 88.00 | 92.80 | 0.7M |
| 2022-01-21 | 93.50 | 93.90 | 91.10 | 91.70 | 0.7M |
| 2022-01-20 | 95.30 | 95.30 | 93.60 | 93.90 | 0.4M |
| 2022-01-19 | 95.60 | 96.70 | 95.10 | 95.30 | 0.3M |
| 2022-01-18 | 96.60 | 97.90 | 95.80 | 96.60 | 0.5M |
| 2022-01-17 | 93.70 | 96.60 | 93.50 | 96.60 | 0.5M |
| 2022-01-14 | 93.80 | 95.40 | 92.30 | 94.50 | 0.8M |
| 2022-01-13 | 96.50 | 96.90 | 92.10 | 93.40 | 1.4M |
| 2022-01-12 | 99.30 | 99.40 | 96.50 | 96.50 | 0.7M |
| 2022-01-11 | 99.50 | 99.50 | 97.20 | 97.80 | 1.0M |
| 2022-01-10 | 99.10 | 101.00 | 98.00 | 99.50 | 0.9M |
| 2022-01-07 | 102.00 | 102.00 | 97.50 | 99.90 | 1.9M |
| 2022-01-06 | 101.50 | 102.50 | 100.00 | 101.00 | 0.7M |
| 2022-01-05 | 104.50 | 104.50 | 102.00 | 102.00 | 1.1M |
| 2022-01-04 | 107.00 | 107.50 | 104.50 | 104.50 | 1.0M |
| 2022-01-03 | 109.00 | 109.50 | 105.00 | 105.50 | 1.7M |