48.71
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 33.03 | 33.68 | 32.30 | 32.75 | 1.4M |
| 2024-12-30 | 33.10 | 33.57 | 32.02 | 33.03 | 1.1M |
| 2024-12-27 | 33.97 | 34.50 | 33.13 | 33.30 | 1.4M |
| 2024-12-26 | 33.19 | 34.29 | 32.77 | 33.97 | 1.7M |
| 2024-12-25 | 32.61 | 33.85 | 32.00 | 33.21 | 1.8M |
| 2024-12-24 | 33.03 | 33.30 | 31.94 | 32.90 | 1.7M |
| 2024-12-23 | 34.80 | 34.96 | 32.11 | 32.56 | 2.4M |
| 2024-12-20 | 33.32 | 35.62 | 33.32 | 34.83 | 3.1M |
| 2024-12-19 | 32.79 | 33.79 | 32.18 | 33.32 | 1.4M |
| 2024-12-18 | 32.61 | 33.46 | 31.68 | 33.03 | 1.4M |
| 2024-12-17 | 33.51 | 33.75 | 32.30 | 32.62 | 1.5M |
| 2024-12-16 | 35.10 | 35.38 | 33.15 | 33.59 | 2.3M |
| 2024-12-13 | 36.06 | 36.26 | 35.06 | 35.06 | 2.0M |
| 2024-12-12 | 37.40 | 37.40 | 35.51 | 36.04 | 3.0M |
| 2024-12-11 | 35.70 | 37.73 | 35.51 | 37.19 | 3.7M |
| 2024-12-10 | 35.95 | 36.36 | 34.82 | 35.60 | 3.7M |
| 2024-12-09 | 35.30 | 35.32 | 33.60 | 34.13 | 2.5M |
| 2024-12-06 | 35.10 | 35.92 | 34.06 | 35.30 | 2.1M |
| 2024-12-05 | 34.30 | 35.99 | 34.09 | 35.21 | 2.2M |
| 2024-12-04 | 35.25 | 36.38 | 34.11 | 34.40 | 2.7M |
| 2024-12-03 | 35.93 | 35.99 | 34.33 | 34.82 | 2.7M |
| 2024-12-02 | 33.56 | 36.55 | 33.54 | 35.93 | 5.2M |
| 2024-11-29 | 32.92 | 34.43 | 32.00 | 33.50 | 2.9M |
| 2024-11-28 | 33.99 | 34.57 | 32.78 | 32.92 | 2.6M |
| 2024-11-27 | 34.29 | 34.57 | 32.22 | 34.08 | 3.3M |
| 2024-11-26 | 35.70 | 36.46 | 34.52 | 34.60 | 1.9M |
| 2024-11-25 | 35.60 | 36.49 | 34.20 | 35.70 | 3.3M |
| 2024-11-22 | 36.10 | 39.50 | 34.77 | 35.00 | 5.4M |
| 2024-11-21 | 35.79 | 36.75 | 34.66 | 36.40 | 2.9M |
| 2024-11-20 | 34.53 | 37.14 | 34.30 | 36.49 | 3.8M |
| 2024-11-19 | 33.50 | 34.78 | 32.67 | 34.45 | 2.4M |
| 2024-11-18 | 34.22 | 34.93 | 31.68 | 32.95 | 3.5M |
| 2024-11-15 | 34.71 | 35.37 | 33.11 | 33.35 | 2.7M |
| 2024-11-14 | 36.20 | 37.18 | 34.08 | 34.67 | 3.7M |
| 2024-11-13 | 37.51 | 37.82 | 35.88 | 37.01 | 4.0M |
| 2024-11-12 | 40.09 | 40.40 | 37.06 | 37.61 | 4.4M |
| 2024-11-11 | 40.00 | 40.87 | 39.00 | 40.00 | 6.2M |
| 2024-11-08 | 38.33 | 39.70 | 37.60 | 39.40 | 6.3M |
| 2024-11-07 | 37.68 | 39.96 | 36.36 | 37.89 | 6.5M |
| 2024-11-06 | 33.56 | 39.30 | 33.56 | 37.86 | 7.4M |
| 2024-11-05 | 31.80 | 33.78 | 31.60 | 33.46 | 3.0M |
| 2024-11-04 | 30.03 | 32.15 | 29.53 | 31.50 | 1.9M |
| 2024-11-01 | 32.76 | 33.15 | 30.00 | 30.01 | 2.5M |
| 2024-10-31 | 31.11 | 33.60 | 31.00 | 33.05 | 3.1M |
| 2024-10-30 | 32.25 | 32.25 | 30.87 | 31.40 | 1.8M |
| 2024-10-29 | 33.80 | 33.98 | 32.25 | 32.25 | 2.2M |
| 2024-10-28 | 34.59 | 34.59 | 33.61 | 33.99 | 1.6M |
| 2024-10-25 | 33.19 | 34.76 | 32.90 | 34.59 | 2.9M |
| 2024-10-24 | 32.88 | 33.55 | 32.00 | 33.10 | 2.4M |
| 2024-10-23 | 34.38 | 35.20 | 33.31 | 33.60 | 3.0M |
| 2024-10-22 | 34.10 | 34.56 | 33.35 | 34.30 | 3.4M |
| 2024-10-21 | 33.60 | 35.39 | 32.71 | 33.13 | 3.8M |
| 2024-10-18 | 30.16 | 34.00 | 30.14 | 32.85 | 3.5M |
| 2024-10-17 | 30.00 | 30.84 | 29.52 | 30.61 | 2.2M |
| 2024-10-16 | 30.28 | 31.34 | 29.52 | 29.61 | 2.0M |
| 2024-10-15 | 30.00 | 32.49 | 29.42 | 31.59 | 3.7M |
| 2024-10-14 | 27.90 | 30.50 | 27.37 | 30.37 | 2.6M |
| 2024-10-11 | 30.54 | 30.97 | 27.42 | 27.90 | 2.6M |
| 2024-10-10 | 32.25 | 32.81 | 29.93 | 31.03 | 2.9M |
| 2024-10-09 | 33.97 | 36.37 | 31.90 | 31.99 | 5.8M |
| 2024-10-08 | 34.68 | 34.68 | 31.11 | 34.68 | 6.0M |
| 2024-09-30 | 26.00 | 29.00 | 25.00 | 28.90 | 3.5M |
| 2024-09-27 | 23.48 | 25.00 | 23.08 | 24.29 | 1.2M |
| 2024-09-26 | 21.80 | 22.86 | 21.80 | 22.83 | 0.9M |
| 2024-09-25 | 21.69 | 22.60 | 21.58 | 22.00 | 0.9M |
| 2024-09-24 | 20.78 | 21.60 | 20.53 | 21.50 | 0.7M |
| 2024-09-23 | 20.63 | 20.93 | 20.49 | 20.49 | 0.3M |
| 2024-09-20 | 20.91 | 21.07 | 20.56 | 20.65 | 0.3M |
| 2024-09-19 | 20.48 | 21.15 | 20.23 | 20.82 | 0.5M |
| 2024-09-18 | 20.50 | 20.61 | 20.00 | 20.39 | 0.5M |
| 2024-09-13 | 20.98 | 21.08 | 20.36 | 20.40 | 0.6M |
| 2024-09-12 | 21.35 | 21.58 | 20.98 | 20.98 | 0.5M |
| 2024-09-11 | 21.41 | 21.67 | 21.01 | 21.27 | 0.4M |
| 2024-09-10 | 21.30 | 21.65 | 21.00 | 21.50 | 0.5M |
| 2024-09-09 | 21.15 | 21.54 | 21.01 | 21.33 | 0.4M |
| 2024-09-06 | 22.41 | 22.41 | 21.30 | 21.30 | 0.7M |
| 2024-09-05 | 22.30 | 22.60 | 22.19 | 22.35 | 0.5M |
| 2024-09-04 | 22.22 | 22.50 | 21.83 | 22.20 | 0.6M |
| 2024-09-03 | 21.83 | 22.50 | 21.83 | 22.23 | 0.7M |
| 2024-09-02 | 23.05 | 23.24 | 21.88 | 22.02 | 1.0M |
| 2024-08-30 | 22.18 | 23.55 | 22.15 | 23.07 | 1.3M |
| 2024-08-29 | 21.83 | 22.35 | 21.44 | 22.16 | 0.7M |
| 2024-08-28 | 21.69 | 22.06 | 21.40 | 21.75 | 0.6M |
| 2024-08-27 | 21.99 | 22.09 | 21.55 | 21.58 | 0.5M |
| 2024-08-26 | 21.89 | 22.24 | 21.82 | 21.96 | 0.5M |
| 2024-08-23 | 21.84 | 21.98 | 21.53 | 21.88 | 0.6M |
| 2024-08-22 | 22.56 | 22.70 | 21.80 | 21.83 | 0.8M |
| 2024-08-21 | 23.06 | 23.17 | 22.34 | 22.40 | 0.8M |
| 2024-08-20 | 23.86 | 23.93 | 23.00 | 23.01 | 0.9M |
| 2024-08-19 | 24.19 | 24.47 | 23.80 | 23.80 | 0.9M |
| 2024-08-16 | 24.50 | 24.81 | 24.28 | 24.33 | 0.9M |
| 2024-08-15 | 24.53 | 24.84 | 24.19 | 24.40 | 0.8M |
| 2024-08-14 | 24.80 | 24.80 | 24.35 | 24.41 | 0.4M |
| 2024-08-13 | 24.41 | 24.76 | 24.30 | 24.73 | 0.6M |
| 2024-08-12 | 24.30 | 24.71 | 24.05 | 24.40 | 0.5M |
| 2024-08-09 | 24.79 | 25.16 | 24.22 | 24.45 | 1.0M |
| 2024-08-08 | 24.20 | 25.20 | 23.60 | 24.49 | 1.3M |
| 2024-08-07 | 24.15 | 24.93 | 24.11 | 24.21 | 1.0M |
| 2024-08-06 | 24.10 | 24.44 | 23.80 | 24.15 | 0.7M |
| 2024-08-05 | 24.70 | 25.07 | 23.61 | 23.73 | 1.4M |
| 2024-08-02 | 25.71 | 25.89 | 24.82 | 24.93 | 1.0M |
| 2024-08-01 | 25.52 | 26.28 | 25.40 | 25.79 | 1.3M |
| 2024-07-31 | 24.06 | 25.57 | 23.89 | 25.55 | 1.6M |
| 2024-07-30 | 23.81 | 24.69 | 23.50 | 24.17 | 0.9M |
| 2024-07-29 | 24.45 | 24.45 | 23.88 | 23.93 | 1.1M |
| 2024-07-26 | 24.36 | 24.86 | 24.15 | 24.38 | 1.2M |
| 2024-07-25 | 24.62 | 25.15 | 23.87 | 24.28 | 1.2M |
| 2024-07-24 | 25.50 | 25.79 | 24.52 | 24.59 | 1.4M |
| 2024-07-23 | 27.06 | 27.19 | 25.60 | 25.61 | 1.7M |
| 2024-07-22 | 26.49 | 27.30 | 26.42 | 27.21 | 1.6M |
| 2024-07-19 | 25.37 | 27.00 | 25.18 | 26.77 | 2.3M |
| 2024-07-18 | 25.25 | 25.83 | 24.32 | 25.46 | 1.7M |
| 2024-07-17 | 26.13 | 26.82 | 25.58 | 25.71 | 1.8M |
| 2024-07-16 | 24.31 | 26.27 | 24.31 | 26.13 | 2.5M |
| 2024-07-15 | 24.93 | 25.48 | 24.39 | 24.60 | 1.1M |
| 2024-07-12 | 25.37 | 25.57 | 24.77 | 24.91 | 1.5M |
| 2024-07-11 | 25.40 | 25.87 | 25.04 | 25.60 | 1.3M |
| 2024-07-10 | 25.09 | 25.51 | 24.73 | 25.01 | 1.3M |
| 2024-07-09 | 23.76 | 25.42 | 23.73 | 25.22 | 2.1M |
| 2024-07-08 | 24.70 | 25.31 | 23.50 | 23.76 | 1.5M |
| 2024-07-05 | 24.52 | 25.20 | 24.05 | 24.69 | 1.7M |
| 2024-07-04 | 25.64 | 25.89 | 24.55 | 24.57 | 1.3M |
| 2024-07-03 | 24.61 | 25.96 | 24.20 | 25.14 | 1.9M |
| 2024-07-02 | 25.71 | 25.73 | 24.66 | 24.81 | 2.1M |
| 2024-07-01 | 26.80 | 26.80 | 24.79 | 25.81 | 2.5M |
| 2024-06-28 | 26.02 | 29.20 | 25.60 | 26.80 | 3.6M |
| 2024-06-27 | 27.99 | 28.03 | 26.00 | 26.02 | 2.5M |
| 2024-06-26 | 39.32 | 39.75 | 37.50 | 39.15 | 2.2M |
| 2024-06-25 | 41.83 | 42.19 | 37.40 | 39.00 | 3.2M |
| 2024-06-24 | 43.48 | 45.98 | 41.33 | 41.84 | 4.2M |
| 2024-06-21 | 41.55 | 43.01 | 40.10 | 42.52 | 3.3M |
| 2024-06-20 | 37.58 | 43.99 | 37.58 | 42.64 | 4.6M |
| 2024-06-19 | 38.40 | 38.80 | 36.98 | 37.64 | 0.9M |
| 2024-06-18 | 37.95 | 38.85 | 37.80 | 38.28 | 0.9M |
| 2024-06-17 | 37.73 | 38.78 | 37.19 | 38.03 | 1.0M |
| 2024-06-14 | 38.31 | 38.79 | 37.58 | 37.82 | 1.0M |
| 2024-06-13 | 36.51 | 39.68 | 36.51 | 38.84 | 2.5M |
| 2024-06-12 | 35.85 | 37.08 | 35.83 | 36.71 | 0.9M |
| 2024-06-11 | 34.88 | 36.33 | 33.86 | 36.19 | 1.2M |
| 2024-06-07 | 34.25 | 35.25 | 34.02 | 34.57 | 0.9M |
| 2024-06-06 | 35.97 | 36.85 | 33.86 | 34.06 | 1.3M |
| 2024-06-05 | 36.25 | 36.99 | 35.85 | 35.85 | 0.8M |
| 2024-06-04 | 38.06 | 38.12 | 36.10 | 36.41 | 1.1M |
| 2024-06-03 | 38.70 | 39.24 | 37.50 | 37.96 | 0.9M |
| 2024-05-31 | 38.17 | 39.25 | 38.07 | 38.70 | 1.1M |
| 2024-05-30 | 37.53 | 38.69 | 36.82 | 38.16 | 1.0M |
| 2024-05-29 | 37.30 | 38.14 | 37.07 | 37.53 | 0.9M |
| 2024-05-28 | 37.03 | 38.36 | 36.68 | 37.30 | 1.0M |
| 2024-05-27 | 36.87 | 37.15 | 35.39 | 37.10 | 1.0M |
| 2024-05-24 | 37.83 | 37.83 | 36.81 | 36.90 | 0.7M |
| 2024-05-23 | 38.83 | 38.95 | 37.30 | 37.61 | 1.0M |
| 2024-05-22 | 38.26 | 39.05 | 38.08 | 38.95 | 1.0M |
| 2024-05-21 | 38.95 | 38.99 | 38.09 | 38.18 | 0.8M |
| 2024-05-20 | 39.25 | 39.94 | 38.74 | 38.95 | 0.8M |
| 2024-05-17 | 38.27 | 39.45 | 37.58 | 39.25 | 0.9M |
| 2024-05-16 | 38.18 | 38.70 | 37.96 | 38.11 | 0.8M |
| 2024-05-15 | 38.97 | 39.34 | 37.70 | 37.77 | 0.8M |
| 2024-05-14 | 38.92 | 39.48 | 38.55 | 38.87 | 0.5M |
| 2024-05-13 | 40.08 | 40.08 | 38.33 | 38.56 | 0.9M |
| 2024-05-10 | 41.90 | 42.05 | 40.55 | 40.62 | 0.9M |
| 2024-05-09 | 40.40 | 42.33 | 40.40 | 41.95 | 1.0M |
| 2024-05-08 | 41.81 | 41.82 | 40.30 | 40.44 | 0.8M |
| 2024-05-07 | 40.96 | 41.84 | 40.41 | 41.80 | 1.2M |
| 2024-05-06 | 40.90 | 41.82 | 40.80 | 40.96 | 1.0M |
| 2024-04-30 | 42.65 | 42.68 | 40.12 | 40.60 | 2.0M |
| 2024-04-29 | 40.80 | 43.50 | 40.62 | 43.45 | 1.3M |
| 2024-04-26 | 39.40 | 41.19 | 39.26 | 40.83 | 0.8M |
| 2024-04-25 | 40.00 | 40.80 | 39.56 | 39.69 | 0.7M |
| 2024-04-24 | 39.82 | 40.50 | 39.50 | 40.36 | 0.7M |
| 2024-04-23 | 38.35 | 39.80 | 38.35 | 39.49 | 0.6M |
| 2024-04-22 | 37.98 | 38.96 | 36.70 | 38.33 | 0.7M |
| 2024-04-19 | 38.75 | 39.69 | 37.81 | 38.28 | 0.8M |
| 2024-04-18 | 39.61 | 40.57 | 38.46 | 39.54 | 1.0M |
| 2024-04-17 | 36.98 | 39.79 | 36.98 | 39.53 | 1.3M |
| 2024-04-16 | 39.30 | 39.30 | 36.10 | 36.17 | 1.3M |
| 2024-04-15 | 42.17 | 42.81 | 38.81 | 39.59 | 1.2M |
| 2024-04-12 | 43.22 | 43.80 | 42.11 | 42.38 | 0.7M |
| 2024-04-11 | 43.40 | 44.50 | 43.00 | 43.11 | 0.6M |
| 2024-04-10 | 45.70 | 45.79 | 42.76 | 43.70 | 1.1M |
| 2024-04-09 | 45.36 | 46.20 | 44.90 | 45.92 | 0.6M |
| 2024-04-08 | 47.40 | 47.59 | 45.52 | 45.58 | 0.9M |
| 2024-04-03 | 49.47 | 49.47 | 46.91 | 47.60 | 1.5M |
| 2024-04-02 | 50.85 | 51.54 | 48.80 | 49.58 | 1.3M |
| 2024-04-01 | 51.50 | 51.81 | 50.39 | 51.00 | 1.3M |
| 2024-03-29 | 50.15 | 52.77 | 49.00 | 51.96 | 1.5M |
| 2024-03-28 | 48.36 | 50.65 | 47.61 | 49.90 | 1.4M |
| 2024-03-27 | 50.53 | 50.72 | 47.49 | 47.58 | 1.3M |
| 2024-03-26 | 52.91 | 53.45 | 49.51 | 50.53 | 1.7M |
| 2024-03-25 | 57.89 | 58.38 | 52.55 | 53.20 | 1.9M |
| 2024-03-22 | 56.68 | 58.00 | 56.30 | 57.09 | 1.7M |
| 2024-03-21 | 58.76 | 58.88 | 56.16 | 56.69 | 2.7M |
| 2024-03-20 | 60.00 | 60.26 | 57.44 | 59.07 | 3.0M |
| 2024-03-19 | 59.94 | 66.55 | 58.63 | 60.49 | 3.6M |
| 2024-03-18 | 56.15 | 60.08 | 55.18 | 60.07 | 1.8M |
| 2024-03-15 | 54.00 | 57.25 | 52.88 | 56.48 | 1.7M |
| 2024-03-14 | 52.50 | 54.68 | 51.66 | 54.68 | 1.6M |
| 2024-03-13 | 51.95 | 52.78 | 51.39 | 52.50 | 1.0M |
| 2024-03-12 | 51.51 | 51.90 | 50.25 | 51.58 | 0.7M |
| 2024-03-11 | 50.83 | 50.87 | 49.15 | 50.75 | 0.8M |
| 2024-03-08 | 48.80 | 52.88 | 48.80 | 50.90 | 1.3M |
| 2024-03-07 | 51.11 | 52.20 | 48.73 | 48.80 | 0.8M |
| 2024-03-06 | 50.88 | 52.00 | 48.80 | 51.10 | 1.0M |
| 2024-03-05 | 52.00 | 52.62 | 50.51 | 51.10 | 0.9M |
| 2024-03-04 | 52.52 | 53.50 | 50.38 | 52.83 | 1.0M |
| 2024-03-01 | 52.81 | 52.83 | 51.17 | 52.15 | 1.3M |
| 2024-02-29 | 48.72 | 53.96 | 48.02 | 52.80 | 1.7M |
| 2024-02-28 | 54.70 | 60.00 | 50.00 | 50.00 | 1.7M |
| 2024-02-27 | 50.43 | 54.20 | 50.03 | 54.11 | 0.8M |
| 2024-02-26 | 49.65 | 52.70 | 49.18 | 51.10 | 0.7M |
| 2024-02-23 | 49.25 | 50.00 | 48.16 | 49.67 | 0.4M |
| 2024-02-22 | 47.50 | 48.80 | 46.69 | 48.73 | 0.5M |
| 2024-02-21 | 45.11 | 49.39 | 44.80 | 47.02 | 0.7M |
| 2024-02-20 | 46.86 | 46.86 | 44.00 | 46.50 | 0.8M |
| 2024-02-19 | 46.51 | 48.51 | 45.80 | 47.40 | 0.7M |
| 2024-02-08 | 40.08 | 47.65 | 39.60 | 45.78 | 1.0M |
| 2024-02-07 | 44.44 | 44.44 | 39.52 | 40.28 | 1.0M |
| 2024-02-06 | 39.82 | 44.73 | 37.22 | 42.42 | 0.9M |
| 2024-02-05 | 41.05 | 42.10 | 35.37 | 39.69 | 1.0M |
| 2024-02-02 | 45.05 | 45.49 | 39.91 | 42.20 | 0.8M |
| 2024-02-01 | 44.10 | 46.33 | 43.81 | 44.60 | 0.4M |
| 2024-01-31 | 46.93 | 47.66 | 44.67 | 44.87 | 0.7M |
| 2024-01-30 | 48.00 | 49.12 | 46.87 | 47.10 | 0.4M |
| 2024-01-29 | 51.06 | 52.30 | 49.00 | 49.00 | 0.6M |
| 2024-01-26 | 52.00 | 52.61 | 50.50 | 50.71 | 0.4M |
| 2024-01-25 | 50.62 | 53.36 | 50.21 | 52.69 | 0.7M |
| 2024-01-24 | 51.22 | 52.30 | 49.02 | 50.62 | 0.8M |
| 2024-01-23 | 51.90 | 52.50 | 50.81 | 51.10 | 0.7M |
| 2024-01-22 | 55.81 | 56.53 | 50.85 | 51.70 | 0.8M |
| 2024-01-19 | 56.28 | 59.14 | 55.76 | 55.81 | 1.0M |
| 2024-01-18 | 55.50 | 56.66 | 53.52 | 56.12 | 0.6M |
| 2024-01-17 | 58.46 | 58.57 | 55.93 | 55.93 | 0.6M |
| 2024-01-16 | 61.14 | 61.16 | 57.70 | 58.53 | 0.7M |
| 2024-01-15 | 60.95 | 61.77 | 60.14 | 61.20 | 0.3M |
| 2024-01-12 | 62.05 | 62.27 | 61.07 | 61.25 | 0.3M |
| 2024-01-11 | 62.00 | 63.17 | 62.00 | 62.45 | 0.4M |
| 2024-01-10 | 62.70 | 63.80 | 61.44 | 62.45 | 0.4M |
| 2024-01-09 | 64.10 | 64.98 | 61.83 | 63.28 | 0.8M |
| 2024-01-08 | 65.68 | 66.20 | 63.09 | 63.98 | 0.6M |
| 2024-01-05 | 68.00 | 68.47 | 65.00 | 66.62 | 0.6M |
| 2024-01-04 | 69.30 | 70.17 | 67.55 | 68.13 | 0.7M |
| 2024-01-03 | 71.60 | 71.62 | 68.88 | 69.70 | 0.6M |
| 2024-01-02 | 75.96 | 76.41 | 71.70 | 71.93 | 0.7M |