48.25
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 49.70 | 50.00 | 49.50 | 50.00 | 0.1M |
| 2024-12-30 | 50.30 | 50.30 | 49.60 | 49.80 | 0.1M |
| 2024-12-27 | 50.50 | 50.80 | 49.85 | 50.60 | 0.1M |
| 2024-12-26 | 50.10 | 51.20 | 50.00 | 50.50 | 0.1M |
| 2024-12-25 | 50.20 | 50.50 | 49.90 | 50.00 | 0.1M |
| 2024-12-24 | 50.00 | 51.00 | 50.00 | 50.10 | 0.0M |
| 2024-12-23 | 49.55 | 50.30 | 49.55 | 50.00 | 0.1M |
| 2024-12-20 | 49.25 | 49.95 | 49.25 | 49.50 | 0.1M |
| 2024-12-19 | 48.90 | 50.10 | 48.90 | 50.00 | 0.1M |
| 2024-12-18 | 49.30 | 50.20 | 49.10 | 49.50 | 0.1M |
| 2024-12-17 | 49.00 | 49.15 | 48.70 | 49.10 | 0.1M |
| 2024-12-16 | 50.10 | 50.70 | 48.15 | 48.60 | 0.2M |
| 2024-12-13 | 50.20 | 50.50 | 49.50 | 50.50 | 0.2M |
| 2024-12-12 | 50.70 | 51.30 | 50.30 | 50.70 | 0.1M |
| 2024-12-11 | 52.00 | 52.00 | 50.10 | 50.70 | 0.2M |
| 2024-12-10 | 51.70 | 52.00 | 50.90 | 52.00 | 0.2M |
| 2024-12-09 | 52.50 | 52.50 | 51.10 | 51.70 | 0.2M |
| 2024-12-06 | 53.30 | 53.30 | 52.80 | 52.80 | 0.1M |
| 2024-12-05 | 53.10 | 53.50 | 52.90 | 53.30 | 0.1M |
| 2024-12-04 | 53.70 | 53.70 | 52.80 | 53.20 | 0.1M |
| 2024-12-03 | 53.40 | 53.40 | 52.80 | 52.80 | 0.1M |
| 2024-12-02 | 53.50 | 54.00 | 52.70 | 52.70 | 0.4M |
| 2024-11-29 | 52.00 | 55.00 | 52.00 | 52.60 | 1.4M |
| 2024-11-28 | 53.20 | 53.20 | 51.60 | 52.30 | 0.1M |
| 2024-11-27 | 54.50 | 54.50 | 53.10 | 53.10 | 0.1M |
| 2024-11-26 | 53.70 | 57.00 | 53.30 | 54.30 | 0.3M |
| 2024-11-25 | 53.80 | 54.30 | 53.60 | 54.00 | 0.0M |
| 2024-11-22 | 54.00 | 54.30 | 53.60 | 53.60 | 0.1M |
| 2024-11-21 | 52.40 | 53.50 | 52.10 | 53.50 | 0.1M |
| 2024-11-20 | 53.20 | 53.20 | 52.30 | 52.40 | 0.1M |
| 2024-11-19 | 53.10 | 53.50 | 52.50 | 53.20 | 0.1M |
| 2024-11-18 | 54.30 | 54.30 | 52.80 | 52.90 | 0.4M |
| 2024-11-15 | 55.60 | 56.80 | 52.80 | 54.30 | 2.5M |
| 2024-11-14 | 56.90 | 56.90 | 55.60 | 55.60 | 0.2M |
| 2024-11-13 | 56.90 | 57.90 | 56.40 | 56.50 | 0.2M |
| 2024-11-12 | 56.50 | 57.50 | 56.50 | 56.80 | 0.2M |
| 2024-11-11 | 58.00 | 58.30 | 56.50 | 57.10 | 0.5M |
| 2024-11-08 | 61.30 | 61.30 | 59.40 | 59.50 | 0.3M |
| 2024-11-07 | 65.00 | 65.00 | 60.40 | 60.40 | 1.8M |
| 2024-11-06 | 60.60 | 60.80 | 59.80 | 60.40 | 0.2M |
| 2024-11-05 | 61.00 | 61.20 | 60.70 | 60.70 | 0.1M |
| 2024-11-04 | 63.30 | 63.30 | 61.30 | 61.30 | 0.2M |
| 2024-11-01 | 62.40 | 63.40 | 62.10 | 63.30 | 0.1M |
| 2024-10-30 | 63.30 | 63.60 | 63.30 | 63.30 | 0.1M |
| 2024-10-29 | 65.50 | 65.50 | 63.30 | 63.80 | 0.1M |
| 2024-10-28 | 67.50 | 67.50 | 65.30 | 65.50 | 0.1M |
| 2024-10-25 | 66.70 | 68.10 | 66.50 | 66.80 | 0.2M |
| 2024-10-24 | 65.30 | 67.30 | 64.90 | 66.10 | 0.3M |
| 2024-10-23 | 64.90 | 65.50 | 64.80 | 64.80 | 0.1M |
| 2024-10-22 | 65.10 | 65.10 | 64.50 | 64.70 | 0.1M |
| 2024-10-21 | 64.00 | 65.00 | 63.90 | 64.80 | 0.3M |
| 2024-10-18 | 65.40 | 65.40 | 64.20 | 64.40 | 0.1M |
| 2024-10-17 | 63.80 | 65.50 | 63.80 | 65.40 | 0.2M |
| 2024-10-16 | 64.30 | 65.70 | 63.60 | 63.60 | 0.3M |
| 2024-10-15 | 66.00 | 66.00 | 64.80 | 64.80 | 0.1M |
| 2024-10-14 | 67.10 | 67.10 | 65.00 | 65.60 | 0.1M |
| 2024-10-11 | 65.50 | 66.60 | 65.30 | 65.60 | 0.1M |
| 2024-10-09 | 67.30 | 67.40 | 66.00 | 66.00 | 0.1M |
| 2024-10-08 | 66.30 | 66.60 | 65.00 | 65.70 | 0.1M |
| 2024-10-07 | 66.30 | 67.20 | 66.20 | 66.80 | 0.1M |
| 2024-10-04 | 68.10 | 68.30 | 66.00 | 66.50 | 0.2M |
| 2024-10-01 | 69.10 | 69.10 | 67.50 | 68.40 | 0.1M |
| 2024-09-30 | 69.20 | 69.70 | 68.50 | 68.50 | 0.1M |
| 2024-09-27 | 70.50 | 70.50 | 69.10 | 69.20 | 0.2M |
| 2024-09-26 | 71.00 | 71.60 | 69.20 | 69.90 | 0.3M |
| 2024-09-25 | 71.60 | 71.70 | 69.30 | 70.10 | 0.4M |
| 2024-09-24 | 72.50 | 72.70 | 71.00 | 71.20 | 0.4M |
| 2024-09-23 | 68.90 | 73.00 | 68.90 | 72.00 | 1.6M |
| 2024-09-20 | 65.50 | 67.90 | 65.40 | 67.20 | 0.4M |
| 2024-09-19 | 64.80 | 65.40 | 63.60 | 65.00 | 0.2M |
| 2024-09-18 | 64.60 | 65.40 | 64.40 | 64.40 | 0.1M |
| 2024-09-16 | 62.90 | 65.00 | 62.90 | 64.40 | 0.1M |
| 2024-09-13 | 61.90 | 62.90 | 61.90 | 62.80 | 0.1M |
| 2024-09-12 | 61.50 | 62.10 | 61.50 | 61.90 | 0.1M |
| 2024-09-11 | 63.10 | 63.10 | 61.00 | 61.00 | 0.0M |
| 2024-09-10 | 62.00 | 62.00 | 61.20 | 61.60 | 0.0M |
| 2024-09-09 | 60.80 | 63.10 | 60.80 | 61.90 | 0.1M |
| 2024-09-06 | 61.10 | 62.60 | 61.00 | 62.00 | 0.0M |
| 2024-09-05 | 63.30 | 63.30 | 61.60 | 62.50 | 0.1M |
| 2024-09-04 | 62.00 | 62.70 | 60.40 | 61.60 | 0.2M |
| 2024-09-03 | 64.90 | 65.10 | 63.70 | 63.70 | 0.1M |
| 2024-09-02 | 65.70 | 65.70 | 64.90 | 65.00 | 0.0M |
| 2024-08-30 | 65.90 | 65.90 | 64.80 | 65.30 | 0.0M |
| 2024-08-29 | 65.40 | 65.40 | 64.50 | 65.10 | 0.0M |
| 2024-08-28 | 66.20 | 66.20 | 65.20 | 65.50 | 0.1M |
| 2024-08-27 | 66.20 | 66.20 | 65.00 | 65.80 | 0.1M |
| 2024-08-26 | 65.70 | 66.70 | 65.20 | 65.70 | 0.1M |
| 2024-08-23 | 65.00 | 65.10 | 64.10 | 65.10 | 0.1M |
| 2024-08-22 | 66.50 | 66.50 | 64.90 | 65.10 | 0.1M |
| 2024-08-21 | 66.00 | 67.50 | 65.90 | 66.00 | 0.1M |
| 2024-08-20 | 67.00 | 68.00 | 66.20 | 66.60 | 0.2M |
| 2024-08-19 | 66.60 | 68.00 | 66.50 | 66.80 | 0.1M |
| 2024-08-16 | 66.50 | 67.20 | 66.10 | 66.30 | 0.2M |
| 2024-08-15 | 65.00 | 66.20 | 64.60 | 65.80 | 0.2M |
| 2024-08-14 | 65.00 | 65.50 | 64.70 | 65.00 | 0.1M |
| 2024-08-13 | 65.20 | 65.70 | 64.50 | 65.00 | 0.1M |
| 2024-08-12 | 63.40 | 66.80 | 63.40 | 65.10 | 0.3M |
| 2024-08-09 | 60.70 | 63.10 | 60.70 | 63.10 | 0.3M |
| 2024-08-08 | 59.20 | 60.30 | 59.00 | 60.00 | 0.1M |
| 2024-08-07 | 58.20 | 60.40 | 58.20 | 60.30 | 0.1M |
| 2024-08-06 | 58.60 | 59.70 | 55.60 | 58.60 | 0.3M |
| 2024-08-05 | 63.20 | 63.20 | 57.20 | 57.80 | 0.6M |
| 2024-08-02 | 63.30 | 65.60 | 62.60 | 63.50 | 0.2M |
| 2024-08-01 | 63.90 | 65.00 | 63.80 | 64.50 | 0.1M |
| 2024-07-31 | 63.80 | 63.80 | 63.10 | 63.50 | 0.0M |
| 2024-07-30 | 62.80 | 63.80 | 62.40 | 63.80 | 0.1M |
| 2024-07-29 | 62.90 | 63.90 | 62.40 | 63.00 | 0.1M |
| 2024-07-26 | 61.80 | 64.20 | 61.50 | 62.90 | 0.2M |
| 2024-07-23 | 62.80 | 63.30 | 62.30 | 62.30 | 0.1M |
| 2024-07-22 | 64.40 | 64.40 | 62.30 | 62.60 | 0.2M |
| 2024-07-19 | 65.10 | 65.20 | 63.20 | 64.40 | 0.3M |
| 2024-07-18 | 66.50 | 66.50 | 65.20 | 65.40 | 0.1M |
| 2024-07-17 | 66.40 | 67.00 | 66.00 | 66.50 | 0.2M |
| 2024-07-16 | 66.50 | 67.10 | 66.40 | 66.40 | 0.1M |
| 2024-07-15 | 67.50 | 67.50 | 66.30 | 66.50 | 0.1M |
| 2024-07-12 | 67.10 | 67.80 | 66.50 | 66.90 | 0.1M |
| 2024-07-11 | 67.30 | 67.80 | 67.00 | 67.10 | 0.1M |
| 2024-07-10 | 67.10 | 67.30 | 66.90 | 67.00 | 0.1M |
| 2024-07-09 | 68.70 | 68.70 | 67.00 | 67.00 | 0.2M |
| 2024-07-08 | 69.70 | 70.50 | 69.10 | 69.30 | 0.3M |
| 2024-07-05 | 69.80 | 69.80 | 69.10 | 69.60 | 0.1M |
| 2024-07-04 | 68.20 | 69.60 | 68.20 | 69.40 | 0.2M |
| 2024-07-03 | 68.20 | 69.40 | 68.00 | 68.20 | 0.2M |
| 2024-07-02 | 68.40 | 68.90 | 67.60 | 67.60 | 0.1M |
| 2024-07-01 | 68.80 | 69.00 | 67.70 | 67.70 | 0.1M |
| 2024-06-28 | 68.40 | 69.70 | 67.30 | 68.80 | 0.1M |
| 2024-06-27 | 67.70 | 67.80 | 67.00 | 67.10 | 0.1M |
| 2024-06-26 | 68.30 | 69.20 | 68.00 | 68.00 | 0.1M |
| 2024-06-25 | 68.60 | 68.90 | 67.30 | 68.20 | 0.1M |
| 2024-06-24 | 69.30 | 70.20 | 68.60 | 68.60 | 0.3M |
| 2024-06-21 | 68.10 | 68.60 | 68.00 | 68.10 | 0.1M |
| 2024-06-20 | 67.80 | 68.70 | 67.10 | 68.60 | 0.1M |
| 2024-06-19 | 69.40 | 69.40 | 67.60 | 67.80 | 0.2M |
| 2024-06-18 | 69.90 | 70.00 | 68.10 | 68.60 | 0.2M |
| 2024-06-17 | 69.90 | 70.30 | 69.50 | 69.70 | 0.1M |
| 2024-06-14 | 70.90 | 71.20 | 69.30 | 69.60 | 0.3M |
| 2024-06-13 | 70.60 | 70.60 | 69.80 | 70.30 | 0.1M |
| 2024-06-12 | 70.70 | 71.20 | 68.50 | 70.10 | 0.3M |
| 2024-06-11 | 69.80 | 72.10 | 69.80 | 70.10 | 0.3M |
| 2024-06-07 | 70.20 | 70.80 | 70.00 | 70.20 | 0.2M |
| 2024-06-06 | 69.90 | 70.60 | 69.40 | 69.90 | 0.2M |
| 2024-06-05 | 70.40 | 71.50 | 69.50 | 69.90 | 0.3M |
| 2024-06-04 | 71.00 | 71.20 | 69.00 | 70.00 | 0.3M |
| 2024-06-03 | 69.60 | 70.60 | 67.80 | 70.40 | 0.3M |
| 2024-05-31 | 69.50 | 74.00 | 68.90 | 68.90 | 1.0M |
| 2024-05-30 | 68.90 | 69.60 | 67.70 | 68.90 | 0.2M |
| 2024-05-29 | 70.20 | 70.20 | 68.50 | 69.00 | 0.3M |
| 2024-05-28 | 68.50 | 70.50 | 68.20 | 70.10 | 0.6M |
| 2024-05-27 | 69.00 | 69.40 | 67.90 | 68.10 | 0.4M |
| 2024-05-24 | 66.30 | 68.30 | 65.80 | 68.30 | 0.3M |
| 2024-05-23 | 67.10 | 67.10 | 65.70 | 66.00 | 0.1M |
| 2024-05-22 | 67.30 | 68.50 | 67.00 | 67.10 | 0.2M |
| 2024-05-21 | 66.70 | 67.30 | 66.70 | 67.10 | 0.1M |
| 2024-05-20 | 66.70 | 66.80 | 66.40 | 66.40 | 0.1M |
| 2024-05-17 | 66.40 | 66.50 | 66.10 | 66.40 | 0.1M |
| 2024-05-16 | 67.10 | 67.50 | 66.30 | 66.30 | 0.1M |
| 2024-05-15 | 66.00 | 66.80 | 65.60 | 66.40 | 0.2M |
| 2024-05-14 | 65.70 | 66.00 | 65.50 | 65.50 | 0.1M |
| 2024-05-13 | 65.50 | 66.10 | 65.50 | 65.60 | 0.1M |
| 2024-05-10 | 65.30 | 65.80 | 65.00 | 65.50 | 0.1M |
| 2024-05-09 | 65.90 | 66.00 | 65.30 | 65.30 | 0.1M |
| 2024-05-08 | 65.80 | 66.70 | 65.50 | 65.90 | 0.1M |
| 2024-05-07 | 67.30 | 67.30 | 66.00 | 66.00 | 0.1M |
| 2024-05-06 | 65.90 | 67.20 | 65.50 | 66.80 | 0.2M |
| 2024-05-03 | 66.80 | 67.10 | 66.00 | 66.20 | 0.1M |
| 2024-05-02 | 66.50 | 66.50 | 66.00 | 66.20 | 0.1M |
| 2024-04-30 | 65.50 | 66.40 | 65.50 | 66.30 | 0.1M |
| 2024-04-29 | 65.80 | 66.90 | 65.70 | 66.20 | 0.1M |
| 2024-04-26 | 65.70 | 66.10 | 65.30 | 65.80 | 0.1M |
| 2024-04-25 | 65.30 | 65.60 | 64.60 | 65.60 | 0.1M |
| 2024-04-24 | 64.60 | 65.60 | 64.50 | 65.30 | 0.1M |
| 2024-04-23 | 63.40 | 64.30 | 63.40 | 64.30 | 0.1M |
| 2024-04-22 | 63.70 | 64.70 | 63.00 | 63.20 | 0.1M |
| 2024-04-19 | 64.70 | 65.20 | 63.10 | 63.70 | 0.2M |
| 2024-04-18 | 66.40 | 66.50 | 65.30 | 65.90 | 0.1M |
| 2024-04-17 | 65.80 | 68.00 | 65.80 | 66.10 | 0.3M |
| 2024-04-16 | 64.60 | 66.00 | 63.50 | 65.80 | 0.2M |
| 2024-04-15 | 65.30 | 66.00 | 65.00 | 65.10 | 0.1M |
| 2024-04-12 | 64.70 | 66.40 | 64.70 | 65.30 | 0.2M |
| 2024-04-11 | 65.40 | 65.40 | 64.40 | 64.70 | 0.1M |
| 2024-04-10 | 65.00 | 65.80 | 65.00 | 65.50 | 0.1M |
| 2024-04-09 | 65.00 | 65.80 | 64.40 | 65.40 | 0.3M |
| 2024-04-08 | 64.00 | 64.60 | 63.50 | 64.20 | 0.2M |
| 2024-04-03 | 63.50 | 65.50 | 63.00 | 63.60 | 0.4M |
| 2024-04-02 | 62.50 | 64.00 | 62.50 | 63.50 | 0.2M |
| 2024-04-01 | 62.00 | 62.90 | 62.00 | 62.50 | 0.2M |
| 2024-03-29 | 62.40 | 62.90 | 61.90 | 62.00 | 0.1M |
| 2024-03-28 | 62.10 | 63.30 | 62.00 | 62.10 | 0.1M |
| 2024-03-27 | 61.60 | 62.40 | 61.60 | 62.20 | 0.1M |
| 2024-03-26 | 63.00 | 63.00 | 60.50 | 61.60 | 0.3M |
| 2024-03-25 | 62.50 | 63.30 | 62.50 | 63.10 | 0.1M |
| 2024-03-22 | 62.60 | 62.60 | 62.20 | 62.50 | 0.1M |
| 2024-03-21 | 62.50 | 62.80 | 62.00 | 62.70 | 0.1M |
| 2024-03-20 | 62.30 | 62.50 | 62.00 | 62.00 | 0.1M |
| 2024-03-19 | 61.90 | 62.60 | 61.90 | 62.30 | 0.1M |
| 2024-03-18 | 61.80 | 62.50 | 61.80 | 62.00 | 0.1M |
| 2024-03-15 | 62.10 | 62.60 | 61.60 | 61.80 | 0.2M |
| 2024-03-14 | 63.20 | 63.20 | 62.40 | 62.40 | 0.2M |
| 2024-03-13 | 64.20 | 64.20 | 62.70 | 63.10 | 0.3M |
| 2024-03-12 | 64.00 | 65.00 | 64.00 | 64.40 | 0.2M |
| 2024-03-11 | 63.20 | 64.00 | 63.20 | 63.20 | 0.1M |
| 2024-03-08 | 64.00 | 65.00 | 63.00 | 63.40 | 0.3M |
| 2024-03-07 | 65.10 | 65.40 | 64.00 | 64.00 | 0.2M |
| 2024-03-06 | 64.60 | 65.80 | 64.60 | 65.00 | 0.1M |
| 2024-03-05 | 65.20 | 65.80 | 64.30 | 64.40 | 0.2M |
| 2024-03-04 | 65.20 | 65.60 | 64.90 | 64.90 | 0.3M |
| 2024-03-01 | 65.80 | 65.80 | 65.00 | 65.00 | 0.2M |
| 2024-02-29 | 65.50 | 65.90 | 65.30 | 65.80 | 0.1M |
| 2024-02-27 | 66.30 | 67.20 | 65.60 | 65.60 | 0.1M |
| 2024-02-26 | 67.00 | 67.00 | 66.10 | 66.30 | 0.1M |
| 2024-02-23 | 66.60 | 67.00 | 66.10 | 66.10 | 0.1M |
| 2024-02-22 | 67.00 | 67.00 | 66.60 | 66.60 | 0.1M |
| 2024-02-21 | 67.00 | 67.20 | 66.70 | 66.90 | 0.1M |
| 2024-02-20 | 69.30 | 69.30 | 66.80 | 66.90 | 0.2M |
| 2024-02-19 | 66.20 | 69.50 | 66.20 | 68.50 | 0.3M |
| 2024-02-16 | 65.50 | 66.10 | 64.50 | 65.70 | 0.1M |
| 2024-02-15 | 65.90 | 66.10 | 64.40 | 64.80 | 0.2M |
| 2024-02-05 | 67.00 | 67.00 | 65.60 | 66.10 | 0.1M |
| 2024-02-02 | 66.60 | 67.20 | 66.60 | 66.80 | 0.1M |
| 2024-02-01 | 66.00 | 66.60 | 66.00 | 66.60 | 0.1M |
| 2024-01-31 | 66.00 | 66.10 | 65.30 | 65.60 | 0.1M |
| 2024-01-30 | 66.90 | 66.90 | 65.80 | 65.90 | 0.1M |
| 2024-01-29 | 67.30 | 67.30 | 66.40 | 66.50 | 0.1M |
| 2024-01-26 | 67.60 | 67.90 | 66.50 | 67.30 | 0.1M |
| 2024-01-25 | 67.60 | 67.80 | 67.50 | 67.50 | 0.1M |
| 2024-01-24 | 67.40 | 68.40 | 67.40 | 67.60 | 0.1M |
| 2024-01-23 | 67.20 | 67.40 | 66.80 | 67.30 | 0.1M |
| 2024-01-22 | 66.90 | 67.70 | 66.70 | 67.20 | 0.1M |
| 2024-01-19 | 66.20 | 68.20 | 66.20 | 67.20 | 0.1M |
| 2024-01-18 | 66.50 | 66.50 | 65.80 | 66.20 | 0.1M |
| 2024-01-17 | 67.50 | 67.60 | 66.30 | 66.30 | 0.2M |
| 2024-01-16 | 68.30 | 68.30 | 67.00 | 67.50 | 0.3M |
| 2024-01-15 | 68.40 | 68.50 | 68.30 | 68.50 | 0.1M |
| 2024-01-12 | 68.50 | 69.40 | 68.20 | 68.40 | 0.1M |
| 2024-01-11 | 68.40 | 69.00 | 68.20 | 68.50 | 0.1M |
| 2024-01-10 | 69.40 | 69.60 | 68.40 | 68.40 | 0.2M |
| 2024-01-09 | 70.10 | 70.10 | 69.30 | 69.40 | 0.2M |
| 2024-01-08 | 70.40 | 70.80 | 70.00 | 70.00 | 0.1M |
| 2024-01-05 | 70.50 | 71.00 | 70.00 | 70.70 | 0.2M |
| 2024-01-04 | 70.80 | 71.50 | 70.00 | 70.80 | 0.2M |
| 2024-01-03 | 71.50 | 71.50 | 70.40 | 70.80 | 0.2M |
| 2024-01-02 | 72.00 | 72.00 | 71.50 | 71.50 | 0.1M |