44.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 50.38 | 50.42 | 50.00 | 50.16 | 0.2M |
| 2024-12-30 | 50.10 | 50.25 | 49.79 | 50.11 | 0.3M |
| 2024-12-27 | 50.91 | 50.91 | 50.30 | 50.66 | 0.2M |
| 2024-12-26 | 51.04 | 51.18 | 50.94 | 51.14 | 0.2M |
| 2024-12-24 | 51.56 | 51.82 | 51.52 | 51.75 | 0.2M |
| 2024-12-23 | 51.25 | 51.61 | 51.00 | 51.61 | 0.2M |
| 2024-12-20 | 50.95 | 51.22 | 50.74 | 51.20 | 0.3M |
| 2024-12-19 | 51.52 | 51.63 | 51.05 | 51.07 | 0.2M |
| 2024-12-18 | 53.21 | 53.31 | 51.66 | 51.73 | 0.4M |
| 2024-12-17 | 53.19 | 53.25 | 53.04 | 53.18 | 0.1M |
| 2024-12-16 | 53.28 | 53.41 | 53.19 | 53.39 | 0.2M |
| 2024-12-13 | 53.30 | 53.31 | 52.96 | 53.12 | 0.2M |
| 2024-12-12 | 53.31 | 53.32 | 53.02 | 53.10 | 0.1M |
| 2024-12-11 | 53.40 | 53.53 | 53.33 | 53.51 | 0.1M |
| 2024-12-10 | 53.36 | 53.38 | 53.06 | 53.12 | 0.2M |
| 2024-12-09 | 53.45 | 53.57 | 53.21 | 53.22 | 0.2M |
| 2024-12-06 | 53.48 | 53.59 | 53.43 | 53.55 | 0.1M |
| 2024-12-05 | 53.39 | 53.54 | 53.32 | 53.33 | 0.1M |
| 2024-12-04 | 53.45 | 53.73 | 53.45 | 53.69 | 0.2M |
| 2024-12-03 | 53.35 | 53.41 | 53.25 | 53.33 | 0.2M |
| 2024-12-02 | 53.25 | 53.38 | 53.16 | 53.35 | 0.2M |
| 2024-11-29 | 52.95 | 53.13 | 52.94 | 53.06 | 0.1M |
| 2024-11-27 | 53.20 | 53.20 | 52.82 | 52.95 | 0.2M |
| 2024-11-26 | 53.15 | 53.33 | 53.06 | 53.29 | 0.2M |
| 2024-11-25 | 53.11 | 53.28 | 52.85 | 53.03 | 0.3M |
| 2024-11-22 | 52.59 | 52.84 | 52.58 | 52.81 | 0.2M |
| 2024-11-21 | 52.50 | 52.66 | 52.05 | 52.60 | 0.2M |
| 2024-11-20 | 52.64 | 52.74 | 52.03 | 52.49 | 0.2M |
| 2024-11-19 | 52.47 | 52.55 | 52.25 | 52.53 | 0.2M |
| 2024-11-18 | 52.52 | 52.61 | 52.40 | 52.59 | 0.2M |
| 2024-11-15 | 52.73 | 52.78 | 52.30 | 52.49 | 0.3M |
| 2024-11-14 | 53.40 | 53.49 | 53.01 | 53.11 | 0.1M |
| 2024-11-13 | 53.67 | 53.76 | 53.50 | 53.68 | 0.2M |
| 2024-11-12 | 53.62 | 53.71 | 53.36 | 53.62 | 0.2M |
| 2024-11-11 | 53.74 | 53.78 | 53.53 | 53.62 | 0.3M |
| 2024-11-08 | 53.38 | 53.64 | 53.37 | 53.57 | 0.2M |
| 2024-11-07 | 53.00 | 53.39 | 53.00 | 53.39 | 0.1M |
| 2024-11-06 | 52.79 | 53.20 | 52.58 | 53.06 | 0.3M |
| 2024-11-05 | 51.53 | 51.80 | 51.53 | 51.80 | 0.1M |
| 2024-11-04 | 51.63 | 51.63 | 51.31 | 51.50 | 0.2M |
| 2024-11-01 | 51.50 | 51.67 | 51.46 | 51.56 | 0.1M |
| 2024-10-31 | 51.96 | 51.96 | 51.29 | 51.35 | 0.2M |
| 2024-10-30 | 52.49 | 52.58 | 52.31 | 52.36 | 0.2M |
| 2024-10-29 | 52.27 | 52.49 | 52.15 | 52.47 | 0.1M |
| 2024-10-28 | 52.54 | 52.54 | 52.33 | 52.37 | 0.2M |
| 2024-10-25 | 52.38 | 52.50 | 52.13 | 52.23 | 0.1M |
| 2024-10-24 | 52.23 | 52.23 | 51.88 | 52.16 | 0.1M |
| 2024-10-23 | 52.57 | 52.59 | 51.93 | 52.28 | 0.2M |
| 2024-10-22 | 52.63 | 52.71 | 52.48 | 52.70 | 0.1M |
| 2024-10-21 | 52.72 | 52.83 | 52.52 | 52.79 | 0.2M |
| 2024-10-18 | 52.77 | 52.80 | 52.64 | 52.80 | 0.1M |
| 2024-10-17 | 52.85 | 52.87 | 52.62 | 52.64 | 0.1M |
| 2024-10-16 | 52.72 | 52.83 | 52.58 | 52.83 | 0.1M |
| 2024-10-15 | 53.04 | 53.08 | 52.58 | 52.71 | 0.2M |
| 2024-10-14 | 52.72 | 52.99 | 52.69 | 52.99 | 0.2M |
| 2024-10-11 | 52.49 | 52.70 | 52.49 | 52.60 | 0.1M |
| 2024-10-10 | 52.31 | 52.55 | 52.30 | 52.46 | 0.1M |
| 2024-10-09 | 52.61 | 52.75 | 52.53 | 52.75 | 0.2M |
| 2024-10-08 | 52.32 | 52.65 | 52.26 | 52.63 | 0.1M |
| 2024-10-07 | 52.42 | 52.43 | 52.03 | 52.12 | 0.2M |
| 2024-10-04 | 52.38 | 52.55 | 52.09 | 52.55 | 0.1M |
| 2024-10-03 | 52.02 | 52.15 | 51.87 | 52.06 | 0.1M |
| 2024-10-02 | 52.07 | 52.37 | 52.01 | 52.28 | 0.2M |
| 2024-10-01 | 52.73 | 52.73 | 52.05 | 52.29 | 0.2M |
| 2024-09-30 | 52.50 | 52.90 | 52.43 | 52.73 | 0.1M |
| 2024-09-27 | 52.78 | 52.86 | 52.60 | 52.70 | 0.1M |
| 2024-09-26 | 52.73 | 52.86 | 52.50 | 52.58 | 0.1M |
| 2024-09-25 | 52.74 | 52.75 | 52.57 | 52.65 | 0.1M |
| 2024-09-24 | 52.53 | 52.70 | 52.40 | 52.70 | 0.1M |
| 2024-09-23 | 52.45 | 52.57 | 52.30 | 52.48 | 0.2M |
| 2024-09-20 | 52.30 | 52.42 | 52.10 | 52.31 | 0.1M |
| 2024-09-19 | 52.27 | 52.47 | 52.06 | 52.40 | 0.2M |
| 2024-09-18 | 51.89 | 52.13 | 51.60 | 51.72 | 0.2M |
| 2024-09-17 | 51.96 | 52.08 | 51.62 | 51.78 | 0.2M |
| 2024-09-16 | 51.60 | 51.73 | 51.50 | 51.69 | 0.2M |
| 2024-09-13 | 51.34 | 51.65 | 51.26 | 51.63 | 0.1M |
| 2024-09-12 | 51.04 | 51.35 | 50.75 | 51.33 | 0.1M |
| 2024-09-11 | 50.95 | 51.34 | 50.15 | 51.30 | 0.2M |
| 2024-09-10 | 50.92 | 50.98 | 50.50 | 50.98 | 0.2M |
| 2024-09-09 | 50.49 | 50.82 | 50.37 | 50.68 | 0.2M |
| 2024-09-06 | 50.87 | 51.11 | 50.06 | 50.10 | 0.2M |
| 2024-09-05 | 51.10 | 51.25 | 50.68 | 50.88 | 0.2M |
| 2024-09-04 | 51.34 | 51.61 | 51.25 | 51.42 | 0.2M |
| 2024-09-03 | 52.26 | 52.56 | 51.29 | 51.44 | 0.4M |
| 2024-08-30 | 52.24 | 52.60 | 52.11 | 52.60 | 0.1M |
| 2024-08-29 | 52.14 | 52.33 | 51.91 | 51.98 | 0.1M |
| 2024-08-28 | 52.45 | 52.47 | 51.95 | 52.29 | 0.1M |
| 2024-08-27 | 52.28 | 52.47 | 52.15 | 52.44 | 0.1M |
| 2024-08-26 | 52.77 | 52.77 | 52.20 | 52.34 | 0.2M |
| 2024-08-23 | 52.23 | 52.50 | 52.05 | 52.50 | 0.1M |
| 2024-08-22 | 52.44 | 52.44 | 51.78 | 51.82 | 0.1M |
| 2024-08-21 | 52.54 | 52.63 | 52.34 | 52.63 | 0.1M |
| 2024-08-20 | 52.49 | 52.49 | 52.26 | 52.38 | 0.1M |
| 2024-08-19 | 52.26 | 52.48 | 52.13 | 52.48 | 0.2M |
| 2024-08-16 | 51.93 | 52.14 | 51.80 | 52.14 | 0.1M |
| 2024-08-15 | 51.79 | 52.10 | 51.72 | 52.09 | 0.1M |
| 2024-08-14 | 51.99 | 51.99 | 51.34 | 51.74 | 0.1M |
| 2024-08-13 | 51.00 | 51.45 | 50.94 | 51.45 | 0.1M |
| 2024-08-12 | 50.73 | 50.87 | 50.40 | 50.54 | 0.1M |
| 2024-08-09 | 50.01 | 50.74 | 49.85 | 50.67 | 0.1M |
| 2024-08-08 | 49.46 | 50.10 | 49.36 | 50.10 | 0.0M |
| 2024-08-07 | 50.41 | 50.61 | 49.40 | 49.53 | 0.1M |
| 2024-08-06 | 49.49 | 49.97 | 49.35 | 49.76 | 0.1M |
| 2024-08-05 | 48.64 | 49.46 | 48.15 | 49.00 | 0.1M |
| 2024-08-02 | 50.70 | 50.80 | 50.24 | 50.48 | 0.1M |
| 2024-08-01 | 52.22 | 52.47 | 51.07 | 51.34 | 0.1M |
| 2024-07-31 | 51.91 | 52.34 | 51.89 | 52.18 | 0.1M |
| 2024-07-30 | 51.83 | 51.87 | 51.09 | 51.50 | 0.0M |
| 2024-07-29 | 51.78 | 51.80 | 51.48 | 51.68 | 0.0M |
| 2024-07-26 | 51.34 | 51.50 | 51.27 | 51.48 | 0.0M |
| 2024-07-25 | 51.25 | 51.42 | 50.85 | 51.09 | 0.0M |
| 2024-07-24 | 52.12 | 52.12 | 51.31 | 51.44 | 0.0M |
| 2024-07-23 | 52.55 | 52.69 | 52.50 | 52.53 | 0.0M |
| 2024-07-22 | 52.21 | 52.57 | 52.20 | 52.55 | 0.0M |
| 2024-07-19 | 52.24 | 52.31 | 51.82 | 52.02 | 0.0M |
| 2024-07-18 | 52.78 | 52.78 | 52.02 | 52.29 | 0.0M |
| 2024-07-17 | 52.90 | 53.00 | 52.74 | 52.84 | 0.0M |
| 2024-07-16 | 53.26 | 53.49 | 53.25 | 53.44 | 0.1M |
| 2024-07-15 | 53.18 | 53.35 | 53.06 | 53.22 | 0.0M |
| 2024-07-12 | 52.81 | 53.00 | 52.70 | 52.94 | 0.1M |
| 2024-07-11 | 53.08 | 53.10 | 52.51 | 52.70 | 0.0M |
| 2024-07-10 | 53.21 | 53.35 | 53.08 | 53.35 | 0.0M |
| 2024-07-09 | 53.10 | 53.12 | 52.93 | 53.04 | 0.0M |
| 2024-07-08 | 53.03 | 53.07 | 52.81 | 52.92 | 0.0M |
| 2024-07-05 | 52.79 | 52.91 | 52.68 | 52.89 | 0.0M |
| 2024-07-03 | 52.53 | 52.73 | 52.47 | 52.70 | 0.0M |
| 2024-07-02 | 52.59 | 52.80 | 52.59 | 52.76 | 0.0M |
| 2024-07-01 | 52.82 | 52.82 | 52.46 | 52.71 | 0.0M |
| 2024-06-28 | 52.83 | 53.00 | 52.55 | 52.55 | 0.0M |
| 2024-06-27 | 52.57 | 52.71 | 52.42 | 52.70 | 0.0M |
| 2024-06-26 | 52.76 | 52.95 | 52.71 | 52.89 | 0.0M |
| 2024-06-25 | 52.78 | 52.81 | 52.56 | 52.79 | 0.0M |
| 2024-06-24 | 52.82 | 53.00 | 52.60 | 52.62 | 0.0M |
| 2024-06-21 | 52.51 | 52.76 | 52.51 | 52.73 | 0.0M |
| 2024-06-20 | 52.98 | 52.98 | 52.64 | 52.72 | 0.0M |
| 2024-06-18 | 52.90 | 52.99 | 52.85 | 52.97 | 0.0M |
| 2024-06-17 | 52.70 | 53.03 | 52.63 | 52.94 | 0.0M |
| 2024-06-14 | 52.76 | 52.78 | 52.50 | 52.70 | 0.0M |
| 2024-06-13 | 52.82 | 52.82 | 52.55 | 52.78 | 0.0M |
| 2024-06-12 | 52.70 | 52.94 | 52.67 | 52.80 | 0.0M |
| 2024-06-11 | 52.06 | 52.26 | 51.87 | 52.25 | 0.0M |
| 2024-06-10 | 52.09 | 52.29 | 51.91 | 52.22 | 0.0M |
| 2024-06-07 | 52.08 | 52.27 | 51.88 | 52.12 | 0.0M |
| 2024-06-06 | 52.20 | 52.21 | 51.95 | 52.18 | 0.0M |
| 2024-06-05 | 52.17 | 52.36 | 51.93 | 52.29 | 0.0M |
| 2024-06-04 | 51.78 | 51.88 | 51.67 | 51.88 | 0.0M |
| 2024-06-03 | 51.85 | 52.00 | 51.37 | 51.78 | 0.0M |
| 2024-05-31 | 51.38 | 51.79 | 51.22 | 51.79 | 0.0M |
| 2024-05-30 | 51.56 | 51.69 | 51.45 | 51.45 | 0.0M |
| 2024-05-29 | 51.83 | 52.01 | 51.75 | 51.88 | 0.0M |
| 2024-05-28 | 52.12 | 52.25 | 52.10 | 52.14 | 0.0M |
| 2024-05-24 | 51.96 | 52.17 | 51.90 | 52.12 | 0.0M |
| 2024-05-23 | 53.70 | 53.70 | 51.73 | 51.90 | 0.0M |
| 2024-05-22 | 52.46 | 52.46 | 52.01 | 52.22 | 0.0M |
| 2024-05-21 | 52.36 | 52.47 | 52.10 | 52.42 | 0.0M |
| 2024-05-20 | 52.27 | 52.40 | 52.21 | 52.28 | 0.0M |
| 2024-05-17 | 52.21 | 52.26 | 52.12 | 52.14 | 0.0M |
| 2024-05-16 | 52.19 | 52.37 | 52.15 | 52.15 | 0.0M |
| 2024-05-15 | 51.90 | 52.23 | 51.90 | 52.22 | 0.0M |
| 2024-05-14 | 51.82 | 52.06 | 51.70 | 52.06 | 0.0M |
| 2024-05-13 | 51.81 | 51.89 | 51.69 | 51.78 | 0.0M |
| 2024-05-10 | 51.90 | 51.98 | 51.61 | 51.79 | 0.0M |
| 2024-05-09 | 51.59 | 51.72 | 51.40 | 51.64 | 0.0M |
| 2024-05-08 | 51.38 | 51.41 | 51.30 | 51.37 | 0.0M |
| 2024-05-07 | 51.69 | 51.78 | 51.56 | 51.66 | 0.0M |
| 2024-05-06 | 51.46 | 51.55 | 51.28 | 51.55 | 0.0M |
| 2024-05-03 | 50.92 | 51.09 | 50.81 | 51.04 | 0.0M |
| 2024-05-02 | 50.14 | 50.37 | 50.00 | 50.20 | 0.0M |
| 2024-05-01 | 49.87 | 50.09 | 49.71 | 49.72 | 0.0M |
| 2024-04-30 | 50.76 | 50.89 | 50.22 | 50.22 | 0.0M |
| 2024-04-29 | 50.90 | 50.99 | 50.81 | 50.90 | 0.0M |
| 2024-04-26 | 50.80 | 50.89 | 50.61 | 50.65 | 0.0M |
| 2024-04-25 | 49.89 | 50.17 | 49.70 | 50.16 | 0.0M |
| 2024-04-24 | 50.70 | 50.75 | 50.45 | 50.66 | 0.0M |
| 2024-04-23 | 50.74 | 51.04 | 50.74 | 50.88 | 0.0M |
| 2024-04-22 | 50.19 | 50.67 | 50.09 | 50.40 | 0.0M |
| 2024-04-19 | 50.17 | 50.38 | 50.00 | 50.00 | 0.0M |
| 2024-04-18 | 50.41 | 50.45 | 50.34 | 50.34 | 0.0M |
| 2024-04-17 | 50.86 | 50.96 | 50.46 | 50.48 | 0.0M |
| 2024-04-16 | 50.83 | 50.91 | 50.70 | 50.91 | 0.0M |
| 2024-04-15 | 51.91 | 51.99 | 50.90 | 51.00 | 0.0M |
| 2024-04-12 | 51.75 | 52.00 | 51.45 | 51.45 | 0.0M |
| 2024-04-11 | 51.68 | 52.25 | 51.68 | 52.25 | 0.0M |
| 2024-04-10 | 51.50 | 51.83 | 51.50 | 51.79 | 0.0M |
| 2024-04-09 | 52.18 | 52.47 | 51.91 | 52.22 | 0.0M |
| 2024-04-08 | 52.34 | 52.40 | 52.13 | 52.19 | 0.0M |
| 2024-04-05 | 51.85 | 52.27 | 51.85 | 52.16 | 0.0M |
| 2024-04-04 | 52.76 | 52.95 | 51.81 | 51.81 | 0.0M |
| 2024-04-03 | 52.34 | 52.60 | 52.20 | 52.39 | 0.0M |
| 2024-04-02 | 52.51 | 52.51 | 52.17 | 52.47 | 0.0M |
| 2024-04-01 | 53.07 | 53.12 | 52.77 | 52.95 | 0.0M |
| 2024-03-28 | 53.06 | 53.14 | 52.85 | 53.01 | 0.0M |
| 2024-03-27 | 52.66 | 52.87 | 52.58 | 52.87 | 0.0M |
| 2024-03-26 | 52.86 | 52.86 | 52.49 | 52.49 | 0.0M |
| 2024-03-25 | 52.88 | 52.96 | 52.58 | 52.89 | 0.0M |
| 2024-03-22 | 53.13 | 53.16 | 52.81 | 53.10 | 0.0M |
| 2024-03-21 | 53.21 | 53.27 | 52.81 | 53.13 | 0.0M |
| 2024-03-20 | 52.68 | 52.88 | 52.56 | 52.88 | 0.0M |
| 2024-03-19 | 52.38 | 52.61 | 52.22 | 52.54 | 0.0M |
| 2024-03-18 | 52.41 | 52.60 | 52.18 | 52.40 | 0.0M |
| 2024-03-15 | 52.05 | 52.11 | 52.00 | 52.00 | 0.0M |
| 2024-03-14 | 52.55 | 52.56 | 52.17 | 52.17 | 0.0M |
| 2024-03-13 | 52.62 | 52.62 | 52.19 | 52.33 | 0.0M |
| 2024-03-12 | 52.34 | 52.56 | 52.00 | 52.55 | 0.0M |
| 2024-03-11 | 52.31 | 53.36 | 51.57 | 52.06 | 0.0M |
| 2024-03-08 | 52.61 | 52.61 | 51.97 | 51.97 | 0.0M |
| 2024-03-07 | 52.13 | 52.46 | 52.13 | 52.46 | 0.0M |