49.47
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-06 | 48.40 | 50.00 | 47.39 | 49.47 | 0.6M |
| 2025-10-03 | 46.30 | 48.51 | 46.30 | 48.16 | 0.9M |
| 2025-10-01 | 44.70 | 47.27 | 44.61 | 46.20 | 0.4M |
| 2025-09-30 | 44.75 | 45.78 | 44.11 | 45.07 | 0.3M |
| 2025-09-29 | 44.25 | 45.30 | 43.10 | 44.75 | 0.5M |
| 2025-09-26 | 43.85 | 44.65 | 43.00 | 43.85 | 0.4M |
| 2025-09-25 | 44.65 | 46.55 | 42.12 | 43.43 | 4.8M |
| 2025-09-24 | 44.32 | 44.75 | 43.60 | 44.34 | 0.3M |
| 2025-09-23 | 44.10 | 45.30 | 43.80 | 44.32 | 0.3M |
| 2025-09-22 | 45.25 | 46.48 | 44.40 | 44.68 | 0.4M |
| 2025-09-19 | 46.00 | 46.78 | 45.58 | 46.26 | 0.4M |
| 2025-09-18 | 44.44 | 46.15 | 43.77 | 45.64 | 0.8M |
| 2025-09-17 | 44.11 | 44.58 | 43.82 | 43.96 | 0.2M |
| 2025-09-16 | 44.65 | 46.00 | 43.30 | 44.05 | 1.2M |
| 2025-09-15 | 44.19 | 44.45 | 43.77 | 43.99 | 0.2M |
| 2025-09-12 | 43.85 | 44.48 | 43.85 | 44.19 | 0.3M |
| 2025-09-11 | 43.90 | 44.50 | 43.52 | 44.23 | 0.2M |
| 2025-09-10 | 43.13 | 44.60 | 43.13 | 44.13 | 1.1M |
| 2025-09-09 | 44.60 | 44.79 | 42.23 | 43.13 | 0.7M |
| 2025-09-08 | 44.00 | 44.84 | 43.55 | 44.46 | 0.1M |
| 2025-09-05 | 44.45 | 44.80 | 43.11 | 44.37 | 0.2M |
| 2025-09-04 | 45.50 | 45.50 | 44.00 | 44.10 | 0.3M |
| 2025-09-03 | 45.40 | 45.68 | 43.89 | 45.12 | 0.5M |
| 2025-09-02 | 43.50 | 45.54 | 43.20 | 44.66 | 2.0M |
| 2025-09-01 | 43.00 | 43.75 | 42.50 | 43.38 | 0.1M |
| 2025-08-29 | 42.00 | 43.88 | 42.00 | 42.95 | 0.2M |
| 2025-08-28 | 44.88 | 45.48 | 42.63 | 43.27 | 0.3M |
| 2025-08-26 | 45.26 | 46.00 | 44.51 | 44.88 | 0.2M |
| 2025-08-25 | 45.05 | 45.99 | 44.50 | 45.04 | 0.2M |
| 2025-08-22 | 45.65 | 46.00 | 45.00 | 45.51 | 0.1M |
| 2025-08-21 | 46.48 | 46.49 | 44.95 | 45.09 | 3.4M |
| 2025-08-20 | 47.10 | 47.10 | 45.52 | 45.89 | 0.2M |
| 2025-08-19 | 45.99 | 47.50 | 45.70 | 47.10 | 0.4M |
| 2025-08-18 | 46.82 | 47.90 | 44.50 | 46.29 | 0.6M |
| 2025-08-14 | 46.79 | 46.79 | 45.55 | 46.57 | 0.1M |
| 2025-08-13 | 46.48 | 46.80 | 45.90 | 46.02 | 0.1M |
| 2025-08-12 | 46.01 | 47.21 | 46.00 | 46.25 | 0.2M |
| 2025-08-11 | 46.76 | 47.48 | 46.00 | 46.33 | 0.1M |
| 2025-08-08 | 46.60 | 48.20 | 45.50 | 46.62 | 0.2M |
| 2025-08-07 | 47.16 | 47.55 | 45.50 | 46.91 | 0.2M |
| 2025-08-06 | 48.56 | 48.56 | 47.00 | 47.16 | 0.1M |
| 2025-08-05 | 48.00 | 48.77 | 47.52 | 48.56 | 0.7M |
| 2025-08-04 | 49.45 | 49.89 | 46.57 | 48.55 | 0.1M |
| 2025-08-01 | 49.89 | 50.50 | 47.25 | 49.03 | 0.2M |
| 2025-07-31 | 49.04 | 50.80 | 48.53 | 49.35 | 0.2M |
| 2025-07-30 | 49.50 | 50.50 | 48.76 | 49.44 | 0.3M |
| 2025-07-29 | 49.45 | 49.97 | 48.31 | 49.28 | 0.1M |
| 2025-07-28 | 48.51 | 49.85 | 47.75 | 48.86 | 0.3M |
| 2025-07-25 | 49.80 | 49.80 | 48.51 | 49.12 | 0.2M |
| 2025-07-24 | 49.10 | 50.25 | 48.66 | 49.20 | 0.2M |
| 2025-07-23 | 49.15 | 49.85 | 48.70 | 49.05 | 0.2M |
| 2025-07-22 | 50.00 | 50.90 | 48.85 | 49.10 | 0.3M |
| 2025-07-21 | 51.50 | 51.80 | 49.65 | 49.95 | 0.4M |
| 2025-07-18 | 51.00 | 51.49 | 49.50 | 50.20 | 0.2M |
| 2025-07-17 | 53.47 | 53.47 | 50.10 | 51.03 | 0.4M |
| 2025-07-16 | 51.75 | 52.49 | 50.90 | 52.23 | 0.6M |
| 2025-07-15 | 49.50 | 51.30 | 49.50 | 50.80 | 1.6M |
| 2025-07-14 | 49.83 | 50.40 | 48.50 | 50.04 | 1.7M |
| 2025-07-11 | 49.74 | 49.89 | 49.20 | 49.49 | 0.1M |
| 2025-07-10 | 49.60 | 49.95 | 49.20 | 49.63 | 0.1M |
| 2025-07-09 | 49.95 | 49.95 | 49.05 | 49.61 | 0.1M |
| 2025-07-08 | 49.35 | 50.60 | 49.00 | 49.92 | 0.3M |
| 2025-07-07 | 49.73 | 49.73 | 49.00 | 49.48 | 0.2M |
| 2025-07-04 | 49.95 | 50.69 | 49.58 | 49.73 | 0.1M |
| 2025-07-03 | 50.81 | 50.81 | 49.40 | 49.91 | 0.3M |
| 2025-07-02 | 50.77 | 51.90 | 49.00 | 50.81 | 0.6M |
| 2025-07-01 | 50.90 | 51.50 | 49.25 | 49.84 | 0.7M |
| 2025-06-30 | 51.50 | 52.49 | 50.21 | 50.73 | 0.4M |
| 2025-06-27 | 53.00 | 53.00 | 50.11 | 51.57 | 0.4M |
| 2025-06-26 | 52.00 | 52.70 | 51.50 | 52.07 | 0.2M |
| 2025-06-25 | 52.00 | 52.93 | 51.15 | 52.13 | 0.4M |
| 2025-06-24 | 53.10 | 53.55 | 51.20 | 51.64 | 0.4M |
| 2025-06-23 | 53.00 | 53.00 | 50.94 | 52.10 | 0.4M |
| 2025-06-20 | 51.94 | 53.75 | 51.05 | 53.44 | 0.6M |
| 2025-06-19 | 52.50 | 53.20 | 50.08 | 52.36 | 1.1M |
| 2025-06-18 | 50.45 | 52.96 | 49.19 | 52.71 | 2.6M |
| 2025-06-17 | 51.90 | 51.90 | 49.75 | 50.45 | 0.6M |
| 2025-06-16 | 53.25 | 53.30 | 47.55 | 51.16 | 7.5M |
| 2025-06-13 | 58.05 | 58.30 | 51.90 | 52.97 | 8.1M |
| 2025-06-12 | 63.00 | 63.41 | 58.51 | 58.91 | 7.9M |
| 2025-06-11 | 67.00 | 68.55 | 62.75 | 63.17 | 12.2M |
| 2025-06-10 | 67.00 | 67.45 | 65.31 | 66.51 | 5.6M |
| 2025-06-09 | 68.00 | 68.95 | 66.20 | 66.79 | 4.4M |
| 2025-06-06 | 65.42 | 68.00 | 64.27 | 67.44 | 4.9M |
| 2025-06-05 | 64.55 | 65.40 | 63.61 | 64.80 | 2.5M |
| 2025-06-04 | 65.03 | 66.40 | 63.81 | 64.18 | 2.8M |
| 2025-06-03 | 66.56 | 66.70 | 63.51 | 65.49 | 3.3M |
| 2025-06-02 | 62.10 | 67.40 | 62.10 | 66.56 | 9.5M |
| 2025-05-30 | 63.30 | 63.84 | 62.32 | 63.03 | 2.2M |
| 2025-05-29 | 62.41 | 63.65 | 61.30 | 63.12 | 3.3M |
| 2025-05-28 | 64.50 | 65.10 | 61.30 | 62.10 | 2.2M |
| 2025-05-27 | 64.26 | 66.20 | 63.92 | 64.47 | 2.9M |
| 2025-05-26 | 64.69 | 66.30 | 62.58 | 65.66 | 3.4M |
| 2025-05-23 | 66.50 | 66.95 | 64.11 | 65.08 | 2.2M |
| 2025-05-22 | 64.80 | 66.99 | 64.26 | 66.56 | 3.2M |
| 2025-05-21 | 69.35 | 69.47 | 63.30 | 64.77 | 7.2M |
| 2025-05-20 | 68.25 | 69.99 | 66.31 | 69.33 | 7.5M |
| 2025-05-19 | 63.50 | 69.50 | 61.65 | 67.27 | 6.7M |
| 2025-05-16 | 61.35 | 64.24 | 59.57 | 63.25 | 5.4M |
| 2025-05-15 | 61.37 | 62.60 | 59.63 | 60.54 | 4.4M |
| 2025-05-14 | 56.94 | 62.09 | 56.42 | 60.61 | 11.9M |
| 2025-05-13 | 56.86 | 57.50 | 55.46 | 56.45 | 1.1M |
| 2025-05-12 | 54.90 | 56.87 | 54.01 | 56.67 | 1.2M |
| 2025-05-09 | 51.25 | 53.00 | 51.25 | 51.70 | 1.0M |
| 2025-05-08 | 55.00 | 56.19 | 51.99 | 53.44 | 1.2M |
| 2025-05-07 | 54.86 | 55.69 | 53.97 | 55.09 | 0.7M |
| 2025-05-06 | 59.12 | 59.13 | 54.90 | 55.98 | 1.3M |
| 2025-05-05 | 59.39 | 60.50 | 58.40 | 59.12 | 1.4M |
| 2025-05-02 | 60.40 | 60.84 | 57.30 | 59.39 | 1.1M |
| 2025-04-30 | 60.15 | 60.26 | 58.12 | 59.57 | 1.8M |
| 2025-04-29 | 62.70 | 62.91 | 59.70 | 60.55 | 1.2M |
| 2025-04-28 | 60.90 | 65.00 | 59.71 | 62.60 | 1.9M |
| 2025-04-25 | 64.15 | 64.75 | 60.11 | 60.75 | 1.5M |
| 2025-04-24 | 64.50 | 65.60 | 64.20 | 64.81 | 1.3M |
| 2025-04-23 | 67.14 | 67.54 | 64.21 | 66.04 | 2.0M |
| 2025-04-22 | 63.90 | 67.21 | 62.35 | 66.57 | 3.6M |
| 2025-04-21 | 63.99 | 64.00 | 61.55 | 63.61 | 2.4M |
| 2025-04-17 | 61.51 | 63.00 | 60.91 | 62.21 | 2.3M |
| 2025-04-16 | 62.00 | 62.68 | 61.05 | 61.51 | 2.3M |
| 2025-04-15 | 59.40 | 62.40 | 58.90 | 61.66 | 5.0M |
| 2025-04-11 | 57.60 | 59.25 | 55.00 | 58.71 | 5.9M |
| 2025-04-09 | 50.26 | 58.25 | 50.21 | 56.60 | 15.4M |
| 2025-04-08 | 45.30 | 50.26 | 45.30 | 50.19 | 9.0M |
| 2025-04-07 | 43.00 | 43.50 | 41.01 | 41.89 | 0.9M |
| 2025-04-04 | 45.95 | 45.95 | 43.93 | 45.16 | 0.7M |
| 2025-04-03 | 45.56 | 47.00 | 45.50 | 45.68 | 0.6M |
| 2025-04-02 | 46.50 | 47.18 | 45.56 | 46.40 | 0.6M |
| 2025-04-01 | 47.00 | 47.37 | 46.10 | 46.26 | 0.5M |
| 2025-03-28 | 47.90 | 49.95 | 46.10 | 47.13 | 3.1M |
| 2025-03-27 | 46.00 | 52.00 | 46.00 | 48.04 | 4.7M |
| 2025-03-26 | 47.80 | 47.98 | 45.13 | 45.39 | 1.0M |
| 2025-03-25 | 49.60 | 49.70 | 47.11 | 47.80 | 0.7M |
| 2025-03-24 | 51.00 | 51.00 | 49.00 | 49.25 | 0.8M |
| 2025-03-21 | 48.85 | 50.00 | 48.53 | 49.10 | 0.7M |
| 2025-03-20 | 49.49 | 49.71 | 48.30 | 48.69 | 0.9M |
| 2025-03-19 | 48.25 | 49.29 | 47.82 | 48.81 | 0.9M |
| 2025-03-18 | 47.56 | 48.48 | 47.56 | 48.20 | 0.7M |
| 2025-03-17 | 48.55 | 49.37 | 47.35 | 47.53 | 1.3M |
| 2025-03-13 | 49.97 | 50.15 | 47.80 | 48.30 | 1.1M |
| 2025-03-12 | 49.75 | 50.38 | 49.22 | 49.77 | 2.2M |
| 2025-03-11 | 49.30 | 50.49 | 48.10 | 49.76 | 2.7M |
| 2025-03-10 | 51.80 | 52.00 | 49.60 | 50.05 | 3.1M |
| 2025-03-07 | 50.20 | 51.99 | 50.00 | 51.06 | 4.1M |
| 2025-03-06 | 49.02 | 50.99 | 49.02 | 49.68 | 3.5M |
| 2025-03-05 | 47.95 | 49.69 | 47.93 | 49.00 | 3.1M |
| 2025-03-04 | 47.60 | 49.38 | 47.60 | 48.07 | 1.0M |
| 2025-03-03 | 50.05 | 50.84 | 46.76 | 48.78 | 2.0M |
| 2025-02-28 | 51.70 | 51.70 | 48.47 | 49.79 | 0.9M |
| 2025-02-27 | 53.00 | 54.29 | 51.00 | 52.08 | 1.1M |
| 2025-02-25 | 49.80 | 54.00 | 49.80 | 52.60 | 2.6M |
| 2025-02-24 | 48.80 | 50.25 | 47.35 | 49.53 | 1.2M |
| 2025-02-21 | 49.42 | 50.89 | 48.55 | 48.99 | 0.9M |
| 2025-02-20 | 48.39 | 49.95 | 47.97 | 49.42 | 1.4M |
| 2025-02-19 | 46.00 | 49.00 | 45.45 | 48.53 | 0.6M |
| 2025-02-18 | 47.10 | 47.50 | 43.32 | 46.10 | 2.5M |
| 2025-02-17 | 48.80 | 48.93 | 46.75 | 46.89 | 1.4M |
| 2025-02-14 | 51.75 | 52.00 | 48.07 | 48.65 | 1.4M |
| 2025-02-13 | 50.55 | 51.99 | 50.50 | 50.81 | 1.3M |
| 2025-02-12 | 50.83 | 51.75 | 48.17 | 51.42 | 2.4M |
| 2025-02-11 | 52.05 | 52.30 | 50.41 | 50.83 | 0.8M |
| 2025-02-10 | 52.00 | 53.24 | 51.30 | 52.35 | 0.4M |
| 2025-02-07 | 52.30 | 53.79 | 51.12 | 51.94 | 0.6M |
| 2025-02-06 | 52.93 | 52.93 | 51.10 | 51.56 | 0.5M |
| 2025-02-05 | 51.11 | 54.50 | 51.11 | 52.15 | 0.8M |
| 2025-02-04 | 52.80 | 53.56 | 51.75 | 51.90 | 0.4M |
| 2025-02-03 | 53.80 | 53.80 | 51.38 | 51.84 | 0.5M |
| 2025-02-01 | 54.00 | 54.51 | 52.50 | 53.71 | 0.4M |
| 2025-01-31 | 54.00 | 54.45 | 53.04 | 53.37 | 0.5M |
| 2025-01-30 | 55.00 | 55.45 | 52.80 | 53.40 | 0.9M |
| 2025-01-29 | 50.10 | 54.26 | 50.00 | 54.02 | 0.9M |
| 2025-01-28 | 51.50 | 51.84 | 46.60 | 50.27 | 2.4M |
| 2025-01-27 | 52.58 | 52.58 | 50.25 | 51.30 | 0.6M |
| 2025-01-24 | 54.10 | 55.19 | 52.22 | 52.59 | 0.6M |
| 2025-01-23 | 56.10 | 56.10 | 52.81 | 54.39 | 1.1M |
| 2025-01-22 | 57.41 | 59.45 | 54.57 | 56.35 | 1.2M |
| 2025-01-21 | 60.40 | 60.40 | 57.84 | 58.25 | 0.6M |
| 2025-01-20 | 60.83 | 62.25 | 59.35 | 59.99 | 1.7M |
| 2025-01-17 | 60.10 | 63.89 | 60.10 | 60.83 | 2.2M |
| 2025-01-16 | 55.48 | 60.75 | 55.48 | 60.01 | 3.2M |
| 2025-01-15 | 52.20 | 56.80 | 51.60 | 55.48 | 2.0M |
| 2025-01-14 | 51.45 | 52.34 | 49.60 | 51.45 | 1.3M |
| 2025-01-13 | 53.79 | 55.40 | 50.01 | 50.71 | 1.4M |
| 2025-01-10 | 55.29 | 55.81 | 52.59 | 52.89 | 1.1M |
| 2025-01-09 | 58.99 | 59.38 | 54.80 | 55.29 | 1.1M |
| 2025-01-08 | 57.50 | 61.53 | 56.83 | 58.50 | 8.9M |
| 2025-01-07 | 51.50 | 60.70 | 51.00 | 58.75 | 4.8M |
| 2025-01-06 | 54.69 | 54.69 | 50.81 | 51.29 | 0.8M |
| 2025-01-03 | 56.50 | 56.97 | 52.80 | 54.56 | 1.6M |
| 2025-01-02 | 55.70 | 56.52 | 55.29 | 56.05 | 0.4M |
| 2025-01-01 | 54.59 | 55.70 | 54.00 | 55.15 | 0.4M |