50.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 47.99 | 49.08 | 47.68 | 47.80 | 49.6M |
| 2024-12-30 | 48.18 | 48.48 | 46.88 | 48.14 | 45.2M |
| 2024-12-27 | 46.66 | 49.28 | 46.66 | 48.05 | 79.7M |
| 2024-12-26 | 44.30 | 45.88 | 44.18 | 45.20 | 46.4M |
| 2024-12-25 | 44.64 | 44.88 | 43.59 | 44.15 | 32.6M |
| 2024-12-24 | 43.66 | 44.48 | 43.16 | 44.12 | 32.7M |
| 2024-12-23 | 44.29 | 45.59 | 43.60 | 43.96 | 52.6M |
| 2024-12-20 | 42.01 | 45.71 | 41.62 | 43.98 | 76.8M |
| 2024-12-19 | 39.62 | 42.05 | 39.42 | 41.70 | 53.1M |
| 2024-12-18 | 40.92 | 40.93 | 39.80 | 40.30 | 28.6M |
| 2024-12-17 | 41.70 | 41.70 | 40.18 | 40.40 | 35.4M |
| 2024-12-16 | 41.10 | 42.65 | 41.10 | 41.67 | 39.9M |
| 2024-12-13 | 42.30 | 43.28 | 41.15 | 41.20 | 47.8M |
| 2024-12-12 | 41.59 | 43.00 | 40.89 | 42.73 | 54.2M |
| 2024-12-11 | 41.10 | 41.75 | 40.83 | 41.43 | 25.1M |
| 2024-12-10 | 43.00 | 43.00 | 41.33 | 41.52 | 45.5M |
| 2024-12-09 | 42.00 | 42.60 | 40.88 | 41.49 | 39.1M |
| 2024-12-06 | 40.90 | 42.58 | 40.85 | 41.60 | 58.3M |
| 2024-12-05 | 39.20 | 41.50 | 39.20 | 40.80 | 57.2M |
| 2024-12-04 | 39.99 | 40.31 | 39.10 | 39.37 | 34.3M |
| 2024-12-03 | 40.66 | 41.00 | 39.80 | 40.38 | 37.7M |
| 2024-12-02 | 40.29 | 41.29 | 40.29 | 40.65 | 47.1M |
| 2024-11-29 | 39.33 | 40.87 | 38.99 | 40.13 | 50.8M |
| 2024-11-28 | 40.00 | 41.18 | 39.40 | 39.40 | 53.5M |
| 2024-11-27 | 37.90 | 39.44 | 37.50 | 39.24 | 48.8M |
| 2024-11-26 | 39.80 | 40.49 | 38.41 | 38.46 | 54.0M |
| 2024-11-25 | 39.80 | 40.44 | 38.22 | 40.05 | 70.8M |
| 2024-11-22 | 40.16 | 41.33 | 39.36 | 39.40 | 73.4M |
| 2024-11-21 | 39.89 | 40.89 | 39.20 | 39.96 | 61.3M |
| 2024-11-20 | 39.01 | 41.39 | 38.44 | 40.37 | 90.4M |
| 2024-11-19 | 37.70 | 39.25 | 37.37 | 38.91 | 95.2M |
| 2024-11-18 | 40.81 | 41.35 | 37.47 | 37.86 | 141.6M |
| 2024-11-15 | 45.80 | 45.81 | 41.63 | 41.63 | 125.2M |
| 2024-11-14 | 48.52 | 49.00 | 45.99 | 46.25 | 59.8M |
| 2024-11-13 | 48.99 | 49.10 | 46.00 | 47.92 | 73.0M |
| 2024-11-12 | 49.45 | 50.28 | 47.37 | 48.49 | 79.5M |
| 2024-11-11 | 50.05 | 50.58 | 48.00 | 49.45 | 91.6M |
| 2024-11-08 | 45.66 | 49.90 | 45.66 | 48.87 | 111.8M |
| 2024-11-07 | 46.73 | 48.14 | 44.72 | 45.57 | 109.1M |
| 2024-11-06 | 46.50 | 48.22 | 45.64 | 47.50 | 136.8M |
| 2024-11-05 | 40.77 | 44.76 | 40.77 | 44.76 | 135.5M |
| 2024-11-04 | 40.36 | 42.10 | 40.00 | 40.69 | 97.1M |
| 2024-11-01 | 42.60 | 43.71 | 39.18 | 39.55 | 133.3M |
| 2024-10-31 | 42.01 | 44.37 | 41.38 | 42.50 | 135.9M |
| 2024-10-30 | 40.50 | 42.15 | 39.73 | 41.10 | 108.6M |
| 2024-10-29 | 40.94 | 43.30 | 40.50 | 40.88 | 144.4M |
| 2024-10-28 | 38.97 | 42.69 | 38.97 | 42.59 | 172.8M |
| 2024-10-25 | 38.80 | 41.88 | 37.76 | 38.81 | 157.2M |
| 2024-10-24 | 39.86 | 39.86 | 36.68 | 38.21 | 188.6M |
| 2024-10-23 | 36.29 | 40.66 | 36.23 | 40.66 | 117.4M |
| 2024-10-22 | 38.28 | 39.69 | 35.50 | 36.96 | 219.0M |
| 2024-10-21 | 35.83 | 36.85 | 35.18 | 36.85 | 60.6M |
| 2024-10-18 | 32.51 | 34.25 | 31.02 | 33.50 | 173.6M |
| 2024-10-17 | 29.10 | 31.26 | 28.51 | 31.26 | 109.8M |
| 2024-10-16 | 30.50 | 31.17 | 27.80 | 28.65 | 159.3M |
| 2024-10-15 | 27.90 | 30.88 | 27.65 | 30.50 | 162.7M |
| 2024-10-14 | 28.13 | 28.48 | 26.74 | 28.07 | 98.6M |
| 2024-10-11 | 26.70 | 27.90 | 25.66 | 26.90 | 90.0M |
| 2024-10-10 | 26.80 | 28.50 | 25.35 | 26.68 | 154.0M |
| 2024-10-09 | 29.00 | 30.23 | 27.93 | 28.03 | 226.2M |
| 2024-10-08 | 27.48 | 27.48 | 27.48 | 27.48 | 8.6M |
| 2024-09-30 | 23.90 | 24.98 | 23.90 | 24.98 | 56.8M |
| 2024-09-27 | 21.90 | 23.00 | 21.61 | 22.71 | 61.0M |
| 2024-09-26 | 20.38 | 21.45 | 20.30 | 21.45 | 49.4M |
| 2024-09-25 | 19.66 | 20.64 | 19.66 | 20.38 | 49.8M |
| 2024-09-24 | 19.19 | 19.74 | 19.05 | 19.62 | 36.3M |
| 2024-09-23 | 19.16 | 19.35 | 19.00 | 19.10 | 19.0M |
| 2024-09-20 | 19.11 | 19.45 | 18.96 | 19.07 | 28.0M |
| 2024-09-19 | 19.75 | 19.82 | 19.20 | 19.29 | 44.1M |
| 2024-09-18 | 19.30 | 20.38 | 19.10 | 19.94 | 53.6M |
| 2024-09-13 | 18.98 | 19.31 | 18.79 | 18.80 | 22.7M |
| 2024-09-12 | 19.23 | 19.56 | 18.92 | 18.93 | 37.8M |
| 2024-09-11 | 19.00 | 19.38 | 18.88 | 19.24 | 37.2M |
| 2024-09-10 | 17.72 | 19.25 | 17.72 | 19.04 | 55.7M |
| 2024-09-09 | 17.55 | 17.93 | 17.44 | 17.69 | 33.0M |
| 2024-09-06 | 17.35 | 17.46 | 17.07 | 17.12 | 12.5M |
| 2024-09-05 | 17.28 | 17.42 | 17.23 | 17.28 | 11.0M |
| 2024-09-04 | 17.19 | 17.52 | 17.13 | 17.30 | 15.0M |
| 2024-09-03 | 16.99 | 17.34 | 16.96 | 17.23 | 14.7M |
| 2024-09-02 | 17.37 | 17.44 | 16.98 | 16.98 | 20.3M |
| 2024-08-30 | 16.60 | 17.68 | 16.60 | 17.45 | 41.0M |
| 2024-08-29 | 15.97 | 16.60 | 15.89 | 16.42 | 21.9M |
| 2024-08-28 | 16.38 | 16.44 | 16.01 | 16.08 | 19.7M |
| 2024-08-27 | 16.03 | 16.04 | 15.63 | 15.67 | 10.5M |
| 2024-08-26 | 15.98 | 16.20 | 15.80 | 16.04 | 9.6M |
| 2024-08-23 | 15.81 | 16.05 | 15.66 | 15.96 | 10.4M |
| 2024-08-22 | 16.30 | 16.37 | 15.85 | 15.90 | 13.0M |
| 2024-08-21 | 15.96 | 16.39 | 15.90 | 16.25 | 16.0M |
| 2024-08-20 | 16.21 | 16.79 | 16.00 | 16.04 | 25.7M |
| 2024-08-19 | 15.85 | 16.18 | 15.85 | 15.98 | 11.2M |
| 2024-08-16 | 16.33 | 16.38 | 15.85 | 15.92 | 19.1M |
| 2024-08-15 | 16.18 | 16.52 | 16.15 | 16.29 | 13.3M |
| 2024-08-14 | 16.49 | 16.55 | 16.19 | 16.22 | 12.7M |
| 2024-08-13 | 16.60 | 16.77 | 16.30 | 16.50 | 13.6M |
| 2024-08-12 | 16.67 | 16.95 | 16.47 | 16.64 | 13.4M |
| 2024-08-09 | 16.98 | 17.24 | 16.86 | 16.86 | 11.5M |
| 2024-08-08 | 17.20 | 17.24 | 16.66 | 16.89 | 22.1M |
| 2024-08-07 | 17.32 | 17.50 | 17.15 | 17.28 | 15.9M |
| 2024-08-06 | 16.96 | 17.52 | 16.95 | 17.32 | 26.1M |
| 2024-08-05 | 17.51 | 17.89 | 16.79 | 16.79 | 33.2M |
| 2024-08-02 | 17.70 | 18.28 | 17.65 | 17.70 | 28.5M |
| 2024-08-01 | 18.00 | 18.10 | 17.86 | 17.93 | 25.4M |
| 2024-07-31 | 17.40 | 18.10 | 17.32 | 18.00 | 36.5M |
| 2024-07-30 | 17.16 | 17.65 | 16.80 | 17.50 | 31.0M |
| 2024-07-29 | 17.35 | 17.40 | 17.03 | 17.26 | 19.7M |
| 2024-07-26 | 16.63 | 17.42 | 16.63 | 17.28 | 33.0M |
| 2024-07-25 | 16.63 | 16.93 | 16.40 | 16.61 | 16.7M |
| 2024-07-24 | 16.60 | 17.39 | 16.53 | 16.75 | 25.9M |
| 2024-07-23 | 17.25 | 17.29 | 16.50 | 16.51 | 19.1M |
| 2024-07-22 | 17.21 | 17.49 | 17.17 | 17.24 | 13.9M |
| 2024-07-19 | 17.04 | 17.54 | 16.94 | 17.27 | 19.4M |
| 2024-07-18 | 16.83 | 17.20 | 16.45 | 17.09 | 20.9M |
| 2024-07-17 | 17.21 | 17.24 | 16.91 | 16.92 | 12.8M |
| 2024-07-16 | 16.93 | 17.22 | 16.88 | 17.22 | 12.3M |
| 2024-07-15 | 17.40 | 17.47 | 17.01 | 17.05 | 13.5M |
| 2024-07-12 | 17.38 | 17.59 | 17.17 | 17.50 | 14.9M |
| 2024-07-11 | 17.53 | 17.58 | 17.25 | 17.41 | 16.0M |
| 2024-07-10 | 17.18 | 17.38 | 17.11 | 17.21 | 13.0M |
| 2024-07-09 | 16.62 | 17.26 | 16.61 | 17.22 | 20.5M |
| 2024-07-08 | 17.03 | 17.05 | 16.61 | 16.71 | 12.6M |
| 2024-07-05 | 16.57 | 16.92 | 16.30 | 16.88 | 15.8M |
| 2024-07-04 | 16.77 | 17.03 | 16.60 | 16.60 | 14.0M |
| 2024-07-03 | 16.91 | 17.03 | 16.73 | 16.79 | 12.8M |
| 2024-07-02 | 17.39 | 17.41 | 16.92 | 17.04 | 14.9M |
| 2024-07-01 | 17.40 | 17.43 | 17.11 | 17.35 | 12.6M |
| 2024-06-28 | 17.16 | 17.55 | 17.10 | 17.35 | 19.8M |
| 2024-06-27 | 17.40 | 17.44 | 17.01 | 17.09 | 13.9M |
| 2024-06-26 | 16.96 | 17.49 | 16.78 | 17.48 | 17.5M |
| 2024-06-25 | 17.17 | 17.49 | 16.78 | 16.96 | 21.0M |
| 2024-06-24 | 17.56 | 17.85 | 17.20 | 17.22 | 23.2M |
| 2024-06-21 | 17.76 | 17.96 | 17.68 | 17.75 | 15.4M |
| 2024-06-20 | 18.23 | 18.39 | 17.77 | 17.79 | 23.7M |
| 2024-06-19 | 18.65 | 18.65 | 18.25 | 18.30 | 21.4M |
| 2024-06-18 | 18.31 | 18.82 | 18.25 | 18.65 | 28.7M |
| 2024-06-17 | 18.15 | 18.59 | 18.10 | 18.35 | 17.6M |
| 2024-06-14 | 18.29 | 18.34 | 18.05 | 18.18 | 17.7M |
| 2024-06-13 | 18.30 | 18.56 | 18.18 | 18.37 | 19.1M |
| 2024-06-12 | 17.79 | 18.37 | 17.74 | 18.23 | 21.1M |
| 2024-06-11 | 17.45 | 17.88 | 17.23 | 17.81 | 18.6M |
| 2024-06-07 | 17.70 | 17.93 | 17.36 | 17.54 | 17.9M |
| 2024-06-06 | 18.15 | 18.20 | 17.57 | 17.57 | 30.6M |
| 2024-06-05 | 18.23 | 18.51 | 18.10 | 18.10 | 22.5M |
| 2024-06-04 | 17.93 | 18.30 | 17.82 | 18.28 | 21.4M |
| 2024-06-03 | 18.23 | 18.27 | 17.75 | 17.99 | 23.0M |
| 2024-05-31 | 17.98 | 18.33 | 17.98 | 18.23 | 22.8M |
| 2024-05-30 | 17.95 | 18.21 | 17.76 | 17.98 | 20.1M |
| 2024-05-29 | 18.03 | 18.22 | 17.91 | 18.04 | 21.0M |
| 2024-05-28 | 18.43 | 18.57 | 18.06 | 18.09 | 23.0M |
| 2024-05-27 | 18.28 | 18.97 | 18.28 | 18.56 | 28.7M |
| 2024-05-24 | 18.90 | 18.90 | 18.12 | 18.16 | 36.4M |
| 2024-05-23 | 18.80 | 19.15 | 18.46 | 18.93 | 42.6M |
| 2024-05-22 | 18.68 | 18.83 | 18.39 | 18.70 | 25.8M |
| 2024-05-21 | 18.74 | 18.79 | 18.47 | 18.62 | 24.4M |
| 2024-05-20 | 19.10 | 19.26 | 18.70 | 18.88 | 31.3M |
| 2024-05-17 | 18.60 | 19.19 | 18.44 | 19.08 | 43.7M |
| 2024-05-16 | 18.85 | 19.13 | 18.65 | 18.68 | 28.6M |
| 2024-05-15 | 18.86 | 18.97 | 18.57 | 18.81 | 22.1M |
| 2024-05-14 | 19.00 | 19.15 | 18.68 | 18.86 | 28.7M |
| 2024-05-13 | 19.30 | 19.35 | 18.70 | 18.97 | 37.6M |
| 2024-05-10 | 19.92 | 19.99 | 19.32 | 19.46 | 38.4M |
| 2024-05-09 | 19.99 | 20.20 | 19.66 | 19.90 | 39.9M |
| 2024-05-08 | 20.58 | 20.64 | 19.71 | 19.75 | 59.4M |
| 2024-05-07 | 20.60 | 21.11 | 20.55 | 20.74 | 56.0M |
| 2024-05-06 | 20.07 | 21.32 | 19.88 | 20.78 | 79.1M |
| 2024-04-30 | 20.28 | 20.29 | 19.35 | 19.61 | 74.1M |
| 2024-04-29 | 18.94 | 20.88 | 18.80 | 20.44 | 110.9M |
| 2024-04-26 | 18.45 | 19.20 | 18.40 | 18.98 | 72.9M |
| 2024-04-25 | 18.64 | 18.89 | 18.23 | 18.42 | 47.4M |
| 2024-04-24 | 17.90 | 18.76 | 17.85 | 18.74 | 59.5M |
| 2024-04-23 | 18.00 | 18.74 | 17.91 | 17.92 | 48.1M |
| 2024-04-22 | 19.18 | 19.18 | 18.04 | 18.07 | 77.0M |
| 2024-04-19 | 18.27 | 19.22 | 18.27 | 19.20 | 97.7M |
| 2024-04-18 | 18.20 | 18.96 | 18.05 | 18.44 | 74.6M |
| 2024-04-17 | 17.64 | 18.24 | 17.63 | 18.19 | 64.3M |
| 2024-04-16 | 18.66 | 18.66 | 17.19 | 17.19 | 111.4M |
| 2024-04-15 | 18.74 | 19.38 | 18.60 | 18.97 | 74.5M |
| 2024-04-12 | 18.30 | 19.10 | 18.30 | 18.61 | 73.9M |
| 2024-04-11 | 18.42 | 18.99 | 18.28 | 18.37 | 64.4M |
| 2024-04-10 | 18.50 | 19.05 | 18.05 | 18.76 | 95.5M |
| 2024-04-09 | 18.98 | 19.21 | 18.48 | 18.69 | 68.7M |
| 2024-04-08 | 19.40 | 19.95 | 18.66 | 18.75 | 97.6M |
| 2024-04-03 | 19.57 | 20.96 | 19.46 | 19.61 | 128.5M |
| 2024-04-02 | 22.43 | 22.65 | 20.60 | 20.60 | 171.5M |
| 2024-04-01 | 24.19 | 24.54 | 22.12 | 22.89 | 224.8M |
| 2024-03-29 | 21.00 | 22.31 | 20.79 | 22.31 | 87.4M |
| 2024-03-28 | 19.01 | 20.79 | 18.56 | 20.28 | 149.9M |
| 2024-03-27 | 18.02 | 19.79 | 17.87 | 18.90 | 106.8M |
| 2024-03-26 | 17.11 | 18.49 | 16.92 | 18.22 | 74.2M |
| 2024-03-25 | 17.30 | 17.88 | 16.70 | 17.35 | 65.4M |
| 2024-03-22 | 16.34 | 17.54 | 16.12 | 17.35 | 83.9M |
| 2024-03-21 | 16.39 | 16.84 | 16.08 | 16.16 | 49.8M |
| 2024-03-20 | 15.68 | 16.40 | 15.62 | 16.39 | 60.8M |
| 2024-03-19 | 15.67 | 15.87 | 15.52 | 15.54 | 39.0M |
| 2024-03-18 | 16.00 | 16.24 | 15.58 | 15.78 | 75.5M |
| 2024-03-15 | 14.53 | 14.76 | 14.41 | 14.76 | 16.3M |
| 2024-03-14 | 14.81 | 14.82 | 14.40 | 14.52 | 17.0M |
| 2024-03-13 | 14.97 | 15.01 | 14.72 | 14.84 | 14.2M |
| 2024-03-12 | 14.90 | 15.06 | 14.70 | 14.87 | 14.9M |
| 2024-03-11 | 14.53 | 14.90 | 14.50 | 14.87 | 22.8M |
| 2024-03-08 | 14.50 | 14.71 | 14.43 | 14.61 | 16.7M |
| 2024-03-07 | 15.01 | 15.07 | 14.37 | 14.40 | 23.6M |
| 2024-03-06 | 14.93 | 15.25 | 14.65 | 14.99 | 21.3M |
| 2024-03-05 | 15.06 | 15.32 | 14.83 | 14.95 | 25.0M |
| 2024-03-04 | 15.27 | 15.55 | 15.05 | 15.15 | 29.3M |
| 2024-03-01 | 14.73 | 15.33 | 14.68 | 15.27 | 43.8M |
| 2024-02-29 | 13.81 | 14.83 | 13.77 | 14.83 | 34.2M |
| 2024-02-28 | 14.33 | 14.66 | 13.84 | 13.90 | 34.3M |
| 2024-02-27 | 14.10 | 14.44 | 13.96 | 14.39 | 29.3M |
| 2024-02-26 | 13.90 | 14.20 | 13.90 | 14.04 | 25.1M |
| 2024-02-23 | 13.99 | 14.04 | 13.78 | 13.90 | 20.5M |
| 2024-02-22 | 13.62 | 14.08 | 13.62 | 13.90 | 22.3M |
| 2024-02-21 | 13.70 | 14.12 | 13.66 | 13.73 | 28.9M |
| 2024-02-20 | 14.00 | 14.49 | 13.66 | 13.82 | 39.3M |
| 2024-02-19 | 15.00 | 15.00 | 13.95 | 14.35 | 81.4M |
| 2024-02-08 | 13.42 | 13.86 | 13.23 | 13.86 | 22.8M |
| 2024-02-07 | 11.93 | 12.60 | 11.68 | 12.60 | 22.9M |
| 2024-02-06 | 10.37 | 11.45 | 10.21 | 11.45 | 22.9M |
| 2024-02-05 | 11.06 | 11.16 | 10.14 | 10.41 | 31.8M |
| 2024-02-02 | 11.80 | 12.00 | 10.86 | 11.17 | 22.5M |
| 2024-02-01 | 11.78 | 12.13 | 11.61 | 11.78 | 14.7M |
| 2024-01-31 | 12.34 | 12.35 | 11.80 | 11.92 | 15.2M |
| 2024-01-30 | 12.36 | 12.66 | 12.27 | 12.27 | 11.9M |
| 2024-01-29 | 12.88 | 13.02 | 12.46 | 12.47 | 14.0M |
| 2024-01-26 | 12.95 | 12.95 | 12.70 | 12.78 | 11.5M |
| 2024-01-25 | 12.74 | 13.05 | 12.64 | 12.96 | 16.5M |
| 2024-01-24 | 12.83 | 12.92 | 12.29 | 12.77 | 16.0M |
| 2024-01-23 | 11.94 | 12.93 | 11.89 | 12.83 | 24.5M |
| 2024-01-22 | 12.65 | 12.66 | 11.89 | 11.90 | 16.3M |
| 2024-01-19 | 12.83 | 12.90 | 12.57 | 12.63 | 10.8M |
| 2024-01-18 | 12.97 | 13.04 | 12.45 | 12.88 | 19.1M |
| 2024-01-17 | 13.58 | 13.58 | 13.08 | 13.08 | 10.7M |
| 2024-01-16 | 13.65 | 13.76 | 13.34 | 13.51 | 11.3M |
| 2024-01-15 | 13.91 | 13.91 | 13.67 | 13.69 | 9.5M |
| 2024-01-12 | 13.95 | 14.07 | 13.87 | 13.98 | 10.5M |
| 2024-01-11 | 13.76 | 14.04 | 13.71 | 13.97 | 12.2M |
| 2024-01-10 | 13.77 | 13.96 | 13.52 | 13.76 | 10.7M |
| 2024-01-09 | 13.73 | 13.91 | 13.62 | 13.77 | 11.9M |
| 2024-01-08 | 14.02 | 14.10 | 13.64 | 13.65 | 13.1M |
| 2024-01-05 | 14.36 | 14.43 | 13.96 | 14.02 | 13.2M |
| 2024-01-04 | 14.58 | 14.65 | 14.26 | 14.37 | 12.8M |
| 2024-01-03 | 14.56 | 14.85 | 14.48 | 14.61 | 14.0M |
| 2024-01-02 | 14.74 | 15.00 | 14.66 | 14.73 | 18.9M |