48.66
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 51.40 | 51.40 | 51.05 | 51.10 | 52.1K |
| 09:35 | 51.05 | 51.30 | 50.80 | 51.10 | 85.0K |
| 09:40 | 51.30 | 51.55 | 51.20 | 51.50 | 47.0K |
| 09:45 | 51.40 | 52.05 | 51.40 | 51.95 | 108.8K |
| 09:50 | 51.90 | 52.10 | 51.60 | 51.85 | 90.4K |
| 09:55 | 51.75 | 51.75 | 51.15 | 51.60 | 18.4K |
| 10:00 | 51.40 | 51.40 | 51.00 | 51.05 | 55.4K |
| 10:05 | 51.05 | 51.15 | 50.90 | 50.90 | 43.0K |
| 10:10 | 50.85 | 50.95 | 50.80 | 50.95 | 27.2K |
| 10:15 | 50.90 | 51.15 | 50.90 | 51.10 | 11.0K |
| 10:20 | 51.15 | 51.15 | 51.10 | 51.10 | 15.8K |
| 10:25 | 51.15 | 51.15 | 50.90 | 50.95 | 36.5K |
| 10:30 | 51.00 | 51.00 | 50.80 | 50.90 | 21.1K |
| 10:35 | 50.85 | 50.95 | 50.80 | 50.85 | 29.3K |
| 10:40 | 50.80 | 50.85 | 50.75 | 50.75 | 61.9K |
| 10:45 | 50.75 | 50.75 | 50.30 | 50.45 | 145.8K |
| 10:50 | 50.50 | 50.50 | 50.10 | 50.20 | 168.9K |
| 10:55 | 50.20 | 50.30 | 50.00 | 50.15 | 103.6K |
| 11:00 | 50.00 | 50.15 | 49.76 | 49.98 | 181.0K |
| 11:05 | 49.98 | 50.00 | 49.64 | 49.66 | 108.4K |
| 11:10 | 49.70 | 50.00 | 49.64 | 49.90 | 85.3K |
| 11:15 | 49.90 | 49.90 | 49.84 | 49.88 | 45.5K |
| 11:20 | 49.80 | 50.00 | 49.80 | 50.00 | 107.7K |
| 11:25 | 49.92 | 50.40 | 49.84 | 50.40 | 80.1K |
| 11:30 | 50.20 | 50.60 | 50.20 | 50.50 | 33.0K |
| 11:35 | 50.35 | 50.50 | 50.35 | 50.35 | 30.3K |
| 11:40 | 50.40 | 50.45 | 50.35 | 50.40 | 29.8K |
| 11:45 | 50.45 | 50.70 | 50.45 | 50.65 | 22.4K |
| 11:50 | 50.70 | 50.75 | 50.65 | 50.70 | 24.7K |
| 11:55 | 50.75 | 50.85 | 50.70 | 50.80 | 21.1K |
| 13:00 | 50.80 | 50.80 | 50.65 | 50.70 | 54.3K |
| 13:05 | 50.60 | 50.65 | 50.50 | 50.60 | 20.5K |
| 13:10 | 50.55 | 50.65 | 50.30 | 50.30 | 42.1K |
| 13:15 | 50.35 | 50.55 | 50.25 | 50.25 | 38.7K |
| 13:20 | 50.30 | 50.35 | 50.05 | 50.10 | 44.2K |
| 13:25 | 50.25 | 50.25 | 49.90 | 50.05 | 80.4K |
| 13:30 | 50.10 | 50.15 | 49.92 | 50.10 | 67.5K |
| 13:35 | 50.15 | 50.50 | 50.15 | 50.25 | 59.9K |
| 13:40 | 50.20 | 50.35 | 50.10 | 50.10 | 58.1K |
| 13:45 | 50.10 | 50.30 | 50.00 | 50.10 | 117.9K |
| 13:50 | 50.05 | 50.10 | 50.05 | 50.10 | 28.1K |
| 13:55 | 50.10 | 50.20 | 50.10 | 50.20 | 54.8K |
| 14:00 | 50.25 | 50.25 | 50.00 | 50.10 | 52.7K |
| 14:05 | 50.05 | 50.20 | 49.96 | 50.20 | 75.9K |
| 14:10 | 50.15 | 50.20 | 50.15 | 50.20 | 29.7K |
| 14:15 | 50.25 | 50.25 | 50.05 | 50.10 | 142.6K |
| 14:20 | 50.05 | 50.20 | 50.00 | 50.10 | 58.8K |
| 14:25 | 50.15 | 50.15 | 50.00 | 50.10 | 44.1K |
| 14:30 | 50.00 | 50.25 | 50.00 | 50.10 | 34.5K |
| 14:35 | 50.15 | 50.20 | 50.10 | 50.20 | 23.5K |
| 14:40 | 50.25 | 50.30 | 50.20 | 50.30 | 40.0K |
| 14:45 | 50.35 | 50.50 | 50.25 | 50.40 | 42.8K |
| 14:50 | 50.35 | 50.45 | 50.30 | 50.30 | 29.4K |
| 14:55 | 50.40 | 50.40 | 50.25 | 50.35 | 19.9K |
| 15:00 | 50.30 | 50.40 | 50.30 | 50.30 | 17.1K |
| 15:05 | 50.20 | 50.25 | 50.15 | 50.15 | 61.2K |
| 15:10 | 50.05 | 50.20 | 50.05 | 50.15 | 36.1K |
| 15:15 | 50.20 | 50.20 | 50.00 | 50.10 | 27.8K |
| 15:20 | 50.15 | 50.15 | 50.10 | 50.10 | 35.4K |
| 15:25 | 50.15 | 50.20 | 50.10 | 50.10 | 19.1K |
| 15:30 | 50.05 | 50.20 | 50.05 | 50.20 | 36.7K |
| 15:35 | 50.25 | 50.30 | 50.20 | 50.20 | 27.3K |
| 15:40 | 50.25 | 50.25 | 50.05 | 50.25 | 64.9K |
| 15:45 | 50.20 | 50.55 | 50.15 | 50.20 | 91.5K |
| 15:50 | 50.35 | 50.40 | 50.10 | 50.25 | 69.0K |
| 15:55 | 50.20 | 50.35 | 50.00 | 50.00 | 125.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 50.15 | 50.30 | 48.58 | 48.66 | 2.1M |
| 2025-09-25 | 50.05 | 51.55 | 49.78 | 50.30 | 2.3M |
| 2025-09-24 | 51.50 | 52.10 | 49.62 | 50.00 | 3.8M |
| 2025-09-23 | 54.45 | 55.30 | 50.65 | 51.50 | 3.3M |
| 2025-09-22 | 54.30 | 54.80 | 53.20 | 54.45 | 1.3M |
| 2025-09-19 | 55.25 | 56.50 | 54.00 | 54.30 | 2.7M |
| 2025-09-18 | 58.00 | 58.80 | 54.00 | 55.25 | 4.7M |
| 2025-09-17 | 55.35 | 58.55 | 54.50 | 58.15 | 3.7M |
| 2025-09-16 | 55.55 | 56.00 | 54.00 | 55.35 | 1.8M |
| 2025-09-15 | 55.10 | 56.75 | 54.00 | 55.50 | 2.5M |
| 2025-09-12 | 54.55 | 56.20 | 54.05 | 55.00 | 2.9M |
| 2025-09-11 | 53.30 | 54.60 | 52.95 | 53.80 | 1.8M |
| 2025-09-10 | 52.05 | 54.15 | 52.05 | 54.00 | 2.0M |
| 2025-09-09 | 54.35 | 55.80 | 51.30 | 52.05 | 3.8M |
| 2025-09-08 | 57.70 | 57.70 | 54.05 | 54.40 | 3.3M |
| 2025-09-05 | 54.95 | 57.20 | 54.45 | 56.55 | 2.3M |
| 2025-09-04 | 54.30 | 55.50 | 53.35 | 54.95 | 2.6M |
| 2025-09-03 | 54.30 | 55.10 | 53.80 | 54.30 | 1.8M |
| 2025-09-02 | 56.80 | 57.75 | 54.00 | 54.30 | 3.8M |
| 2025-09-01 | 57.10 | 58.15 | 55.20 | 56.20 | 3.1M |
| 2025-08-29 | 60.50 | 60.70 | 55.95 | 56.60 | 6.3M |
| 2025-08-28 | 61.85 | 61.85 | 58.90 | 60.00 | 5.4M |
| 2025-08-27 | 61.80 | 65.50 | 61.50 | 62.10 | 11.1M |
| 2025-08-26 | 61.40 | 62.10 | 58.75 | 59.65 | 5.2M |
| 2025-08-25 | 63.80 | 63.80 | 60.65 | 61.45 | 6.4M |
| 2025-08-22 | 59.50 | 61.15 | 57.35 | 60.45 | 6.0M |
| 2025-08-21 | 58.00 | 59.55 | 57.00 | 58.70 | 2.0M |
| 2025-08-20 | 58.80 | 59.50 | 55.90 | 58.40 | 4.6M |
| 2025-08-19 | 56.20 | 60.50 | 54.25 | 59.95 | 7.8M |
| 2025-08-18 | 53.50 | 56.15 | 53.20 | 55.55 | 3.2M |
| 2025-08-15 | 54.05 | 55.40 | 53.00 | 53.25 | 2.9M |
| 2025-08-14 | 56.30 | 56.30 | 53.60 | 54.05 | 2.8M |
| 2025-08-13 | 55.95 | 56.00 | 53.55 | 55.80 | 3.4M |
| 2025-08-12 | 58.95 | 58.95 | 53.45 | 55.00 | 6.2M |
| 2025-08-11 | 58.00 | 60.20 | 57.00 | 58.70 | 2.8M |
| 2025-08-08 | 60.80 | 60.80 | 56.90 | 57.55 | 4.2M |
| 2025-08-07 | 62.60 | 64.70 | 59.50 | 60.50 | 6.8M |
| 2025-08-06 | 59.05 | 61.95 | 58.05 | 61.50 | 5.8M |
| 2025-08-05 | 58.15 | 60.00 | 57.20 | 58.90 | 3.1M |
| 2025-08-04 | 54.50 | 58.55 | 54.05 | 58.10 | 4.1M |
| 2025-08-01 | 57.70 | 58.95 | 52.80 | 53.85 | 5.5M |
| 2025-07-31 | 54.65 | 59.40 | 53.60 | 56.25 | 6.3M |
| 2025-07-30 | 58.00 | 58.00 | 53.55 | 53.60 | 4.4M |
| 2025-07-29 | 60.00 | 60.75 | 57.15 | 58.00 | 3.1M |
| 2025-07-28 | 60.40 | 60.40 | 57.10 | 60.00 | 3.6M |
| 2025-07-25 | 56.50 | 60.35 | 55.05 | 60.00 | 4.0M |
| 2025-07-24 | 58.00 | 59.50 | 55.70 | 56.50 | 3.4M |
| 2025-07-23 | 60.65 | 60.65 | 56.00 | 57.45 | 4.9M |
| 2025-07-22 | 59.50 | 60.55 | 57.00 | 59.90 | 4.7M |
| 2025-07-21 | 56.60 | 59.50 | 55.80 | 59.20 | 5.8M |
| 2025-07-18 | 54.60 | 57.40 | 53.90 | 56.15 | 9.1M |
| 2025-07-17 | 52.15 | 53.25 | 50.85 | 53.05 | 3.6M |
| 2025-07-16 | 55.15 | 55.15 | 51.20 | 51.70 | 5.8M |
| 2025-07-15 | 48.25 | 53.40 | 47.30 | 52.70 | 8.3M |
| 2025-07-14 | 48.00 | 48.50 | 46.90 | 47.65 | 1.7M |
| 2025-07-11 | 47.30 | 50.25 | 46.75 | 48.00 | 3.5M |
| 2025-07-10 | 47.55 | 47.55 | 46.50 | 46.90 | 1.0M |
| 2025-07-09 | 49.00 | 49.85 | 47.00 | 47.00 | 1.8M |
| 2025-07-08 | 48.80 | 49.85 | 48.50 | 49.00 | 1.3M |
| 2025-07-07 | 49.05 | 49.30 | 47.70 | 48.80 | 1.4M |
| 2025-07-04 | 47.30 | 50.60 | 46.25 | 49.05 | 3.5M |
| 2025-07-03 | 47.40 | 48.00 | 46.60 | 47.30 | 1.3M |
| 2025-07-02 | 48.60 | 49.80 | 46.95 | 47.70 | 2.2M |
| 2025-06-30 | 49.15 | 49.95 | 48.00 | 48.60 | 1.5M |
| 2025-06-27 | 48.65 | 50.25 | 47.85 | 48.65 | 2.2M |
| 2025-06-26 | 50.20 | 51.00 | 47.95 | 48.65 | 3.7M |
| 2025-06-25 | 44.80 | 51.00 | 44.20 | 50.50 | 9.3M |
| 2025-06-24 | 42.15 | 45.60 | 41.50 | 44.80 | 4.7M |
| 2025-06-23 | 41.50 | 42.20 | 40.35 | 41.60 | 1.1M |
| 2025-06-20 | 43.00 | 43.40 | 41.45 | 41.60 | 1.5M |
| 2025-06-19 | 44.00 | 45.20 | 42.00 | 42.20 | 2.8M |
| 2025-06-18 | 45.50 | 45.50 | 42.80 | 43.75 | 2.1M |
| 2025-06-17 | 42.50 | 46.50 | 42.50 | 44.80 | 6.1M |
| 2025-06-16 | 42.35 | 43.30 | 41.10 | 42.50 | 1.5M |
| 2025-06-13 | 43.80 | 43.95 | 40.85 | 41.95 | 3.0M |
| 2025-06-12 | 44.00 | 45.60 | 42.60 | 44.35 | 3.5M |
| 2025-06-11 | 44.10 | 45.15 | 43.35 | 43.55 | 1.8M |
| 2025-06-10 | 43.45 | 44.65 | 41.40 | 44.10 | 3.3M |
| 2025-06-09 | 40.75 | 43.75 | 40.70 | 43.45 | 4.5M |
| 2025-06-06 | 42.80 | 42.80 | 40.05 | 40.05 | 1.7M |
| 2025-06-05 | 41.40 | 43.35 | 41.00 | 42.45 | 3.0M |
| 2025-06-04 | 38.75 | 41.70 | 38.75 | 41.45 | 4.0M |
| 2025-06-03 | 38.60 | 39.10 | 38.20 | 38.70 | 1.1M |
| 2025-06-02 | 38.65 | 39.35 | 37.55 | 39.00 | 0.2M |
| 2025-05-30 | 40.20 | 40.20 | 38.30 | 38.65 | 1.7M |
| 2025-05-29 | 39.75 | 40.60 | 39.75 | 40.20 | 0.8M |
| 2025-05-28 | 40.20 | 40.65 | 38.75 | 39.60 | 1.1M |
| 2025-05-27 | 39.70 | 40.25 | 39.20 | 39.50 | 0.7M |
| 2025-05-26 | 40.00 | 40.20 | 39.25 | 39.70 | 1.0M |
| 2025-05-23 | 40.60 | 41.20 | 40.00 | 40.25 | 1.3M |
| 2025-05-22 | 42.15 | 42.15 | 39.85 | 40.10 | 2.5M |
| 2025-05-21 | 43.00 | 43.00 | 41.80 | 42.00 | 1.5M |
| 2025-05-20 | 41.00 | 43.45 | 40.05 | 42.50 | 3.8M |
| 2025-05-19 | 41.20 | 41.20 | 39.60 | 40.60 | 1.0M |
| 2025-05-16 | 40.00 | 41.60 | 39.05 | 40.65 | 3.1M |
| 2025-05-15 | 40.40 | 40.70 | 38.70 | 38.90 | 1.8M |
| 2025-05-14 | 41.55 | 41.55 | 39.70 | 40.20 | 2.5M |
| 2025-05-13 | 44.20 | 44.25 | 40.20 | 41.00 | 4.0M |
| 2025-05-12 | 43.55 | 44.00 | 42.05 | 43.60 | 3.9M |
| 2025-05-09 | 44.30 | 44.30 | 42.30 | 42.65 | 1.4M |
| 2025-05-08 | 44.50 | 44.50 | 43.00 | 43.75 | 1.9M |
| 2025-05-07 | 45.75 | 47.25 | 43.00 | 43.90 | 4.7M |
| 2025-05-06 | 41.55 | 45.75 | 40.55 | 44.25 | 6.6M |
| 2025-05-02 | 43.00 | 43.00 | 38.50 | 40.40 | 0.8M |
| 2025-04-30 | 39.00 | 43.65 | 39.00 | 43.00 | 7.8M |
| 2025-04-29 | 38.65 | 39.50 | 38.40 | 38.95 | 0.8M |
| 2025-04-28 | 40.00 | 40.35 | 38.65 | 38.75 | 1.2M |
| 2025-04-25 | 41.40 | 42.40 | 39.70 | 39.70 | 1.9M |
| 2025-04-24 | 41.85 | 42.05 | 40.40 | 41.05 | 1.6M |
| 2025-04-23 | 40.00 | 41.40 | 40.00 | 41.20 | 2.8M |
| 2025-04-22 | 39.10 | 40.70 | 38.35 | 39.35 | 2.2M |
| 2025-04-17 | 38.30 | 39.15 | 37.55 | 37.95 | 1.9M |
| 2025-04-16 | 40.00 | 40.10 | 37.90 | 38.35 | 2.0M |
| 2025-04-15 | 42.40 | 42.40 | 39.95 | 40.30 | 2.7M |
| 2025-04-14 | 39.00 | 42.95 | 38.30 | 41.75 | 7.2M |
| 2025-04-11 | 38.20 | 39.00 | 37.20 | 37.80 | 3.4M |
| 2025-04-10 | 39.65 | 41.70 | 38.00 | 38.20 | 5.4M |
| 2025-04-09 | 34.55 | 38.15 | 32.40 | 37.65 | 5.5M |
| 2025-04-08 | 36.70 | 37.60 | 33.00 | 36.10 | 7.5M |
| 2025-04-07 | 44.35 | 48.00 | 34.45 | 34.60 | 9.6M |
| 2025-04-03 | 51.90 | 53.10 | 50.00 | 50.35 | 2.4M |
| 2025-04-02 | 53.45 | 54.95 | 52.40 | 53.70 | 2.7M |
| 2025-04-01 | 56.55 | 60.00 | 53.85 | 54.20 | 7.9M |
| 2025-03-31 | 52.20 | 53.60 | 49.00 | 52.50 | 3.4M |
| 2025-03-28 | 51.50 | 52.75 | 50.70 | 51.60 | 3.0M |
| 2025-03-27 | 49.50 | 52.00 | 48.25 | 51.00 | 3.8M |
| 2025-03-26 | 48.00 | 50.40 | 47.85 | 48.85 | 1.9M |
| 2025-03-25 | 48.00 | 49.50 | 46.20 | 48.45 | 3.0M |
| 2025-03-24 | 50.00 | 50.75 | 47.55 | 47.80 | 2.3M |
| 2025-03-21 | 49.05 | 52.50 | 47.60 | 49.10 | 4.8M |
| 2025-03-20 | 52.45 | 52.45 | 48.20 | 49.00 | 4.1M |
| 2025-03-19 | 55.65 | 55.65 | 51.70 | 51.85 | 3.9M |
| 2025-03-18 | 55.70 | 56.25 | 54.40 | 55.40 | 2.1M |
| 2025-03-17 | 55.50 | 56.50 | 53.70 | 54.60 | 2.5M |
| 2025-03-14 | 55.70 | 56.30 | 53.30 | 54.80 | 4.5M |
| 2025-03-13 | 59.65 | 59.95 | 55.00 | 55.00 | 3.3M |
| 2025-03-12 | 61.90 | 63.75 | 57.80 | 58.85 | 3.3M |
| 2025-03-11 | 59.80 | 60.80 | 55.80 | 60.55 | 7.5M |
| 2025-03-10 | 64.90 | 65.80 | 60.40 | 61.15 | 5.6M |
| 2025-03-07 | 66.00 | 69.65 | 62.50 | 62.95 | 13.2M |
| 2025-03-06 | 60.90 | 67.00 | 59.55 | 64.95 | 15.7M |
| 2025-03-05 | 52.55 | 59.10 | 51.80 | 57.20 | 9.1M |
| 2025-03-04 | 51.00 | 51.90 | 45.90 | 50.95 | 6.9M |
| 2025-03-03 | 50.70 | 53.20 | 49.35 | 51.45 | 4.5M |
| 2025-02-28 | 55.55 | 55.85 | 48.85 | 49.60 | 6.6M |
| 2025-02-27 | 62.65 | 63.40 | 54.00 | 56.00 | 8.3M |
| 2025-02-26 | 65.45 | 68.00 | 62.05 | 63.00 | 5.2M |
| 2025-02-25 | 63.45 | 71.05 | 60.60 | 65.15 | 6.2M |
| 2025-02-24 | 73.45 | 75.90 | 67.10 | 67.15 | 6.9M |
| 2025-02-21 | 66.70 | 75.00 | 62.10 | 72.10 | 10.8M |
| 2025-02-20 | 69.40 | 72.50 | 63.40 | 67.85 | 11.0M |
| 2025-02-19 | 58.95 | 72.00 | 58.85 | 66.35 | 15.6M |
| 2025-02-18 | 58.90 | 60.55 | 57.05 | 58.00 | 5.2M |
| 2025-02-17 | 74.35 | 74.35 | 48.90 | 59.00 | 20.6M |
| 2025-02-14 | 80.80 | 81.95 | 75.60 | 79.85 | 0.9M |
| 2025-02-13 | 83.95 | 83.95 | 75.25 | 75.75 | 0.5M |
| 2025-02-12 | 80.15 | 82.00 | 73.60 | 79.05 | 0.6M |
| 2025-02-11 | 81.15 | 88.00 | 79.60 | 79.95 | 1.1M |
| 2025-02-10 | 74.65 | 92.95 | 74.65 | 82.05 | 1.9M |
| 2025-02-07 | 78.95 | 78.95 | 71.95 | 74.70 | 1.0M |
| 2025-02-06 | 76.60 | 86.05 | 70.70 | 75.95 | 1.8M |
| 2025-02-05 | 62.00 | 76.00 | 61.75 | 75.10 | 2.1M |
| 2025-02-04 | 60.20 | 63.65 | 59.85 | 61.70 | 0.5M |
| 2025-02-03 | 66.00 | 66.00 | 59.45 | 60.05 | 0.3M |
| 2025-01-28 | 63.60 | 66.45 | 63.05 | 66.20 | 0.2M |
| 2025-01-27 | 63.00 | 65.20 | 62.20 | 63.25 | 0.9M |
| 2025-01-24 | 60.10 | 64.20 | 59.10 | 62.00 | 0.7M |
| 2025-01-23 | 63.40 | 63.55 | 58.70 | 60.00 | 0.5M |
| 2025-01-22 | 66.25 | 66.70 | 62.95 | 63.10 | 0.5M |
| 2025-01-21 | 67.55 | 69.35 | 64.55 | 66.15 | 0.5M |
| 2025-01-20 | 70.15 | 70.55 | 67.00 | 67.40 | 0.5M |
| 2025-01-17 | 73.30 | 73.60 | 69.20 | 70.05 | 0.4M |
| 2025-01-16 | 74.75 | 74.85 | 72.05 | 73.15 | 0.5M |
| 2025-01-15 | 76.25 | 76.50 | 71.95 | 74.85 | 0.5M |
| 2025-01-14 | 73.65 | 77.80 | 73.10 | 76.15 | 0.7M |
| 2025-01-13 | 72.70 | 73.55 | 67.35 | 73.55 | 0.7M |
| 2025-01-10 | 86.10 | 86.10 | 68.85 | 72.50 | 0.8M |
| 2025-01-09 | 94.15 | 94.35 | 85.90 | 86.00 | 0.5M |
| 2025-01-08 | 95.05 | 95.70 | 93.00 | 94.05 | 0.4M |
| 2025-01-07 | 95.65 | 96.25 | 93.35 | 94.95 | 0.6M |
| 2025-01-06 | 97.95 | 98.45 | 94.85 | 95.55 | 0.5M |
| 2025-01-03 | 97.65 | 98.80 | 90.00 | 97.85 | 0.7M |
| 2025-01-02 | 102.70 | 102.70 | 96.85 | 97.30 | 0.7M |