45.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2023-12-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-12-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2023-12-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-12-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-12-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2023-12-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2023-12-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-12-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-12-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2023-12-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2023-12-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-12-04 | 50.00 | 50.00 | 50.00 | 50.00 | 2.1M |
| 2023-12-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2023-11-30 | 50.00 | 50.00 | 50.00 | 50.00 | 2.2M |
| 2023-11-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-11-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2023-11-27 | 50.00 | 50.00 | 50.00 | 50.00 | 7.4M |
| 2023-11-24 | 50.00 | 50.00 | 50.00 | 50.00 | 15.2M |
| 2023-11-23 | 50.00 | 50.00 | 50.00 | 50.00 | 9.8M |
| 2023-11-22 | 50.00 | 51.00 | 50.00 | 50.00 | 22.6M |
| 2023-11-21 | 51.00 | 51.00 | 50.00 | 50.00 | 104.7M |
| 2023-11-20 | 55.00 | 58.00 | 50.00 | 50.00 | 773.5M |
| 2023-11-17 | 52.00 | 54.00 | 51.00 | 53.00 | 142.0M |
| 2023-11-16 | 54.00 | 55.00 | 52.00 | 52.00 | 166.7M |
| 2023-11-15 | 52.00 | 55.00 | 52.00 | 54.00 | 190.4M |
| 2023-11-14 | 50.00 | 53.00 | 50.00 | 53.00 | 85.8M |
| 2023-11-13 | 51.00 | 51.00 | 50.00 | 50.00 | 54.2M |
| 2023-11-10 | 52.00 | 53.00 | 50.00 | 51.00 | 115.6M |
| 2023-11-09 | 50.00 | 55.00 | 50.00 | 52.00 | 186.7M |
| 2023-11-08 | 50.00 | 50.00 | 50.00 | 50.00 | 11.8M |
| 2023-11-07 | 51.00 | 51.00 | 50.00 | 50.00 | 82.6M |
| 2023-11-06 | 50.00 | 51.00 | 50.00 | 51.00 | 38.9M |
| 2023-11-03 | 50.00 | 51.00 | 50.00 | 50.00 | 173.8M |
| 2023-11-02 | 51.00 | 51.00 | 50.00 | 50.00 | 134.6M |
| 2023-11-01 | 53.00 | 53.00 | 51.00 | 51.00 | 145.7M |
| 2023-10-31 | 53.00 | 53.00 | 51.00 | 53.00 | 148.2M |
| 2023-10-30 | 56.00 | 60.00 | 52.00 | 52.00 | 192.8M |
| 2023-10-27 | 53.00 | 54.00 | 51.00 | 54.00 | 172.6M |
| 2023-10-26 | 59.00 | 59.00 | 52.00 | 53.00 | 280.5M |
| 2023-10-25 | 65.00 | 65.00 | 55.00 | 55.00 | 832.8M |
| 2023-10-24 | 55.00 | 57.00 | 53.00 | 55.00 | 204.1M |
| 2023-10-23 | 51.00 | 60.00 | 51.00 | 55.00 | 412.1M |
| 2023-10-20 | 51.00 | 52.00 | 50.00 | 51.00 | 87.7M |
| 2023-10-19 | 55.00 | 55.00 | 51.00 | 52.00 | 111.5M |
| 2023-10-18 | 57.00 | 59.00 | 53.00 | 53.00 | 283.5M |
| 2023-10-17 | 63.00 | 63.00 | 58.00 | 59.00 | 192.0M |
| 2023-10-16 | 62.00 | 63.00 | 59.00 | 63.00 | 248.3M |
| 2023-10-13 | 68.00 | 70.00 | 58.00 | 60.00 | 690.1M |
| 2023-10-12 | 53.00 | 69.00 | 53.00 | 68.00 | 1,374.2M |
| 2023-10-11 | 55.00 | 55.00 | 52.00 | 53.00 | 62.2M |
| 2023-10-10 | 50.00 | 55.00 | 50.00 | 54.00 | 243.5M |
| 2023-10-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2023-10-06 | 50.00 | 50.00 | 50.00 | 50.00 | 11.3M |
| 2023-10-05 | 50.00 | 50.00 | 50.00 | 50.00 | 2.2M |
| 2023-10-04 | 50.00 | 50.00 | 50.00 | 50.00 | 3.5M |
| 2023-10-03 | 50.00 | 50.00 | 50.00 | 50.00 | 4.1M |
| 2023-10-02 | 50.00 | 50.00 | 50.00 | 50.00 | 17.2M |
| 2023-09-29 | 50.00 | 50.00 | 50.00 | 50.00 | 2.1M |
| 2023-09-27 | 50.00 | 50.00 | 50.00 | 50.00 | 16.1M |
| 2023-09-26 | 50.00 | 51.00 | 50.00 | 50.00 | 30.6M |
| 2023-09-25 | 51.00 | 52.00 | 50.00 | 50.00 | 219.5M |
| 2023-09-22 | 53.00 | 56.00 | 51.00 | 51.00 | 257.2M |
| 2023-09-21 | 54.00 | 56.00 | 51.00 | 52.00 | 161.4M |
| 2023-09-20 | 55.00 | 56.00 | 54.00 | 54.00 | 16.2M |
| 2023-09-19 | 54.00 | 56.00 | 53.00 | 55.00 | 63.5M |
| 2023-09-18 | 58.00 | 59.00 | 53.00 | 54.00 | 104.9M |
| 2023-09-15 | 54.00 | 59.00 | 54.00 | 57.00 | 172.7M |
| 2023-09-14 | 53.00 | 55.00 | 51.00 | 54.00 | 30.0M |
| 2023-09-13 | 52.00 | 53.00 | 51.00 | 53.00 | 9.0M |
| 2023-09-12 | 52.00 | 53.00 | 51.00 | 53.00 | 21.6M |
| 2023-09-11 | 52.00 | 53.00 | 51.00 | 52.00 | 23.1M |
| 2023-09-08 | 53.00 | 53.00 | 51.00 | 52.00 | 17.9M |
| 2023-09-07 | 52.00 | 53.00 | 51.00 | 53.00 | 16.4M |
| 2023-09-06 | 52.00 | 53.00 | 51.00 | 52.00 | 74.5M |
| 2023-09-05 | 53.00 | 54.00 | 51.00 | 52.00 | 42.1M |
| 2023-09-04 | 53.00 | 54.00 | 52.00 | 52.00 | 40.7M |
| 2023-09-01 | 55.00 | 56.00 | 52.00 | 53.00 | 59.3M |
| 2023-08-31 | 57.00 | 58.00 | 54.00 | 55.00 | 44.5M |
| 2023-08-30 | 57.00 | 59.00 | 55.00 | 57.00 | 42.2M |
| 2023-08-29 | 58.00 | 61.00 | 54.00 | 56.00 | 154.6M |
| 2023-08-28 | 53.00 | 58.00 | 52.00 | 55.00 | 134.8M |
| 2023-08-25 | 54.00 | 54.00 | 52.00 | 52.00 | 22.6M |
| 2023-08-24 | 52.00 | 55.00 | 51.00 | 54.00 | 34.0M |
| 2023-08-23 | 54.00 | 54.00 | 51.00 | 52.00 | 34.8M |
| 2023-08-22 | 55.00 | 57.00 | 52.00 | 53.00 | 121.8M |
| 2023-08-21 | 53.00 | 56.00 | 53.00 | 54.00 | 40.2M |
| 2023-08-18 | 54.00 | 59.00 | 54.00 | 56.00 | 88.5M |
| 2023-08-16 | 51.00 | 61.00 | 51.00 | 54.00 | 259.6M |
| 2023-08-15 | 51.00 | 66.00 | 51.00 | 58.00 | 680.2M |
| 2023-08-14 | 51.00 | 52.00 | 50.00 | 51.00 | 69.6M |
| 2023-08-11 | 50.00 | 51.00 | 50.00 | 51.00 | 39.6M |
| 2023-08-10 | 50.00 | 51.00 | 50.00 | 50.00 | 25.5M |
| 2023-08-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2023-08-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2023-08-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2023-08-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2023-08-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-08-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-07-31 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2023-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 5.5M |
| 2023-07-27 | 50.00 | 50.00 | 50.00 | 50.00 | 7.2M |
| 2023-07-26 | 50.00 | 50.00 | 50.00 | 50.00 | 2.3M |
| 2023-07-25 | 50.00 | 51.00 | 50.00 | 50.00 | 8.8M |
| 2023-07-24 | 50.00 | 51.00 | 50.00 | 50.00 | 14.2M |
| 2023-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | 5.3M |
| 2023-07-20 | 50.00 | 50.00 | 50.00 | 50.00 | 10.3M |
| 2023-07-18 | 50.00 | 51.00 | 50.00 | 50.00 | 5.0M |
| 2023-07-17 | 50.00 | 51.00 | 50.00 | 50.00 | 6.9M |
| 2023-07-14 | 50.00 | 51.00 | 50.00 | 50.00 | 14.8M |
| 2023-07-13 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2023-07-12 | 50.00 | 50.00 | 50.00 | 50.00 | 7.7M |
| 2023-07-11 | 50.00 | 51.00 | 50.00 | 50.00 | 42.3M |
| 2023-07-10 | 51.00 | 52.00 | 50.00 | 50.00 | 131.7M |
| 2023-07-07 | 51.00 | 51.00 | 50.00 | 50.00 | 44.3M |
| 2023-07-06 | 50.00 | 52.00 | 50.00 | 51.00 | 44.9M |
| 2023-07-05 | 50.00 | 50.00 | 50.00 | 50.00 | 8.2M |
| 2023-07-04 | 50.00 | 51.00 | 50.00 | 50.00 | 6.9M |
| 2023-07-03 | 50.00 | 51.00 | 50.00 | 50.00 | 14.0M |
| 2023-06-27 | 51.00 | 51.00 | 50.00 | 50.00 | 52.5M |
| 2023-06-26 | 51.00 | 52.00 | 50.00 | 50.00 | 38.5M |
| 2023-06-23 | 51.00 | 53.00 | 50.00 | 51.00 | 69.7M |
| 2023-06-22 | 50.00 | 53.00 | 50.00 | 50.00 | 120.8M |
| 2023-06-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2023-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 2.2M |
| 2023-06-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2023-06-15 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2023-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2023-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-06-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-06-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2023-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | 3.1M |
| 2023-06-06 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2023-06-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-05-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-05-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-05-29 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2023-05-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2023-05-25 | 50.00 | 50.00 | 50.00 | 50.00 | 3.0M |
| 2023-05-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-05-23 | 50.00 | 50.00 | 50.00 | 50.00 | 1.4M |
| 2023-05-22 | 50.00 | 52.00 | 50.00 | 50.00 | 70.1M |
| 2023-05-19 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2023-05-17 | 50.00 | 50.00 | 50.00 | 50.00 | 1.4M |
| 2023-05-16 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2023-05-15 | 50.00 | 50.00 | 50.00 | 50.00 | 2.5M |
| 2023-05-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2023-05-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2023-05-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-05-09 | 50.00 | 50.00 | 50.00 | 50.00 | 1.9M |
| 2023-05-08 | 50.00 | 50.00 | 50.00 | 50.00 | 2.0M |
| 2023-05-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2023-05-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.5M |
| 2023-05-03 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2023-05-02 | 50.00 | 50.00 | 50.00 | 50.00 | 4.0M |
| 2023-04-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-04-27 | 50.00 | 50.00 | 50.00 | 50.00 | 1.3M |
| 2023-04-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-04-18 | 50.00 | 50.00 | 50.00 | 50.00 | 2.4M |
| 2023-04-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2023-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-04-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2023-04-12 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-04-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2023-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | 1.1M |
| 2023-04-06 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2023-04-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2023-04-04 | 50.00 | 50.00 | 50.00 | 50.00 | 3.5M |
| 2023-04-03 | 51.00 | 51.00 | 50.00 | 50.00 | 0.9M |
| 2023-03-31 | 50.00 | 50.00 | 50.00 | 50.00 | 7.7M |
| 2023-03-30 | 50.00 | 51.00 | 50.00 | 50.00 | 29.3M |
| 2023-03-29 | 50.00 | 51.00 | 50.00 | 50.00 | 66.8M |
| 2023-03-28 | 50.00 | 51.00 | 50.00 | 50.00 | 33.4M |
| 2023-03-27 | 50.00 | 51.00 | 50.00 | 51.00 | 49.1M |
| 2023-03-24 | 50.00 | 51.00 | 50.00 | 51.00 | 29.1M |
| 2023-03-21 | 51.00 | 51.00 | 50.00 | 50.00 | 51.7M |
| 2023-03-20 | 51.00 | 51.00 | 50.00 | 50.00 | 18.1M |
| 2023-03-17 | 50.00 | 52.00 | 50.00 | 51.00 | 44.5M |
| 2023-03-16 | 50.00 | 51.00 | 50.00 | 50.00 | 51.4M |
| 2023-03-15 | 51.00 | 52.00 | 50.00 | 50.00 | 21.4M |
| 2023-03-14 | 51.00 | 52.00 | 50.00 | 50.00 | 12.8M |
| 2023-03-13 | 51.00 | 52.00 | 51.00 | 52.00 | 14.6M |
| 2023-03-10 | 53.00 | 53.00 | 51.00 | 51.00 | 35.1M |
| 2023-03-09 | 54.00 | 54.00 | 52.00 | 53.00 | 25.2M |
| 2023-03-08 | 53.00 | 54.00 | 52.00 | 54.00 | 16.7M |
| 2023-03-07 | 54.00 | 54.00 | 52.00 | 53.00 | 7.0M |
| 2023-03-06 | 53.00 | 54.00 | 53.00 | 53.00 | 9.7M |
| 2023-03-03 | 54.00 | 55.00 | 53.00 | 54.00 | 7.0M |
| 2023-03-02 | 55.00 | 55.00 | 54.00 | 54.00 | 6.3M |
| 2023-03-01 | 54.00 | 55.00 | 53.00 | 55.00 | 6.4M |
| 2023-02-28 | 54.00 | 56.00 | 53.00 | 54.00 | 25.8M |
| 2023-02-27 | 54.00 | 55.00 | 53.00 | 54.00 | 11.8M |
| 2023-02-24 | 52.00 | 55.00 | 52.00 | 54.00 | 27.0M |
| 2023-02-23 | 54.00 | 54.00 | 52.00 | 52.00 | 25.8M |
| 2023-02-22 | 56.00 | 57.00 | 53.00 | 53.00 | 72.3M |
| 2023-02-21 | 57.00 | 58.00 | 55.00 | 56.00 | 21.9M |
| 2023-02-20 | 58.00 | 59.00 | 56.00 | 57.00 | 26.2M |
| 2023-02-17 | 59.00 | 60.00 | 58.00 | 58.00 | 15.4M |
| 2023-02-16 | 60.00 | 62.00 | 58.00 | 59.00 | 71.2M |
| 2023-02-15 | 69.00 | 69.00 | 60.00 | 60.00 | 26.4M |
| 2023-02-14 | 60.00 | 61.00 | 59.00 | 60.00 | 11.4M |
| 2023-02-13 | 60.00 | 61.00 | 59.00 | 60.00 | 13.9M |
| 2023-02-10 | 61.00 | 62.00 | 60.00 | 60.00 | 8.7M |
| 2023-02-09 | 61.00 | 65.00 | 61.00 | 61.00 | 61.9M |
| 2023-02-08 | 61.00 | 64.00 | 60.00 | 61.00 | 43.9M |
| 2023-02-07 | 62.00 | 62.00 | 59.00 | 61.00 | 26.8M |
| 2023-02-06 | 61.00 | 62.00 | 61.00 | 62.00 | 6.8M |
| 2023-02-03 | 62.00 | 63.00 | 61.00 | 61.00 | 13.6M |
| 2023-02-02 | 61.00 | 62.00 | 60.00 | 62.00 | 11.2M |
| 2023-02-01 | 61.00 | 62.00 | 60.00 | 60.00 | 8.7M |
| 2023-01-31 | 62.00 | 62.00 | 60.00 | 61.00 | 9.2M |
| 2023-01-30 | 69.00 | 69.00 | 60.00 | 61.00 | 49.2M |
| 2023-01-27 | 61.00 | 62.00 | 60.00 | 60.00 | 23.8M |
| 2023-01-26 | 60.00 | 61.00 | 59.00 | 60.00 | 19.9M |
| 2023-01-25 | 61.00 | 62.00 | 60.00 | 60.00 | 7.5M |
| 2023-01-24 | 59.00 | 61.00 | 59.00 | 61.00 | 19.6M |
| 2023-01-20 | 59.00 | 60.00 | 58.00 | 59.00 | 12.9M |
| 2023-01-19 | 58.00 | 60.00 | 57.00 | 59.00 | 11.5M |
| 2023-01-18 | 55.00 | 60.00 | 55.00 | 58.00 | 17.3M |
| 2023-01-17 | 60.00 | 63.00 | 59.00 | 59.00 | 47.4M |
| 2023-01-16 | 61.00 | 61.00 | 59.00 | 60.00 | 12.6M |
| 2023-01-13 | 62.00 | 62.00 | 59.00 | 60.00 | 8.1M |
| 2023-01-12 | 60.00 | 63.00 | 59.00 | 60.00 | 42.1M |
| 2023-01-11 | 61.00 | 61.00 | 59.00 | 60.00 | 14.1M |
| 2023-01-10 | 61.00 | 63.00 | 60.00 | 60.00 | 13.1M |
| 2023-01-09 | 63.00 | 64.00 | 61.00 | 61.00 | 8.6M |
| 2023-01-06 | 64.00 | 65.00 | 61.00 | 63.00 | 17.7M |
| 2023-01-05 | 66.00 | 67.00 | 62.00 | 64.00 | 29.3M |
| 2023-01-04 | 67.00 | 68.00 | 65.00 | 66.00 | 24.3M |
| 2023-01-03 | 66.00 | 68.00 | 65.00 | 67.00 | 21.5M |
| 2023-01-02 | 65.00 | 69.00 | 64.00 | 66.00 | 46.4M |