48.23
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 36.30 | 36.33 | 34.43 | 34.50 | 0.8M |
| 2024-12-30 | 37.20 | 37.20 | 35.67 | 36.00 | 0.8M |
| 2024-12-27 | 37.99 | 38.30 | 37.11 | 37.20 | 0.7M |
| 2024-12-26 | 38.00 | 38.80 | 37.81 | 38.04 | 0.5M |
| 2024-12-25 | 39.00 | 39.20 | 37.72 | 37.80 | 0.5M |
| 2024-12-24 | 38.99 | 39.56 | 38.28 | 38.99 | 0.6M |
| 2024-12-23 | 40.56 | 40.80 | 38.51 | 38.81 | 1.0M |
| 2024-12-20 | 38.20 | 40.98 | 37.70 | 40.48 | 1.7M |
| 2024-12-19 | 38.09 | 39.29 | 37.49 | 38.45 | 0.8M |
| 2024-12-18 | 38.36 | 39.19 | 37.30 | 38.47 | 0.7M |
| 2024-12-17 | 39.08 | 39.49 | 37.66 | 37.81 | 0.6M |
| 2024-12-16 | 39.30 | 39.60 | 38.00 | 38.95 | 0.9M |
| 2024-12-13 | 40.49 | 40.49 | 39.00 | 39.12 | 1.3M |
| 2024-12-12 | 41.51 | 42.35 | 40.62 | 40.76 | 1.7M |
| 2024-12-11 | 42.00 | 43.00 | 40.88 | 41.36 | 1.7M |
| 2024-12-10 | 41.28 | 41.60 | 39.98 | 40.03 | 1.4M |
| 2024-12-09 | 39.68 | 41.49 | 39.38 | 39.73 | 1.5M |
| 2024-12-06 | 38.19 | 40.50 | 37.35 | 39.72 | 1.5M |
| 2024-12-05 | 36.69 | 38.31 | 36.55 | 38.00 | 1.0M |
| 2024-12-04 | 37.91 | 37.98 | 36.25 | 36.70 | 0.7M |
| 2024-12-03 | 38.01 | 38.11 | 37.22 | 37.80 | 0.7M |
| 2024-12-02 | 37.50 | 37.89 | 37.01 | 37.78 | 0.8M |
| 2024-11-29 | 37.36 | 37.99 | 36.41 | 37.39 | 0.9M |
| 2024-11-28 | 37.49 | 37.89 | 36.86 | 37.07 | 0.9M |
| 2024-11-27 | 35.90 | 36.98 | 34.60 | 36.98 | 1.0M |
| 2024-11-26 | 36.09 | 37.48 | 35.81 | 36.17 | 0.9M |
| 2024-11-25 | 36.00 | 36.22 | 34.50 | 35.68 | 0.8M |
| 2024-11-22 | 37.94 | 38.41 | 35.68 | 35.72 | 1.2M |
| 2024-11-21 | 38.04 | 38.50 | 37.32 | 37.82 | 1.0M |
| 2024-11-20 | 37.01 | 38.35 | 36.53 | 38.02 | 1.0M |
| 2024-11-19 | 37.19 | 37.75 | 35.87 | 37.45 | 1.0M |
| 2024-11-18 | 39.20 | 39.30 | 36.30 | 36.68 | 1.5M |
| 2024-11-15 | 41.60 | 41.71 | 38.90 | 39.16 | 1.6M |
| 2024-11-14 | 43.50 | 44.94 | 41.16 | 41.50 | 1.8M |
| 2024-11-13 | 43.00 | 44.99 | 42.58 | 44.11 | 1.7M |
| 2024-11-12 | 48.50 | 48.60 | 43.30 | 44.35 | 3.9M |
| 2024-11-11 | 42.79 | 45.78 | 41.45 | 45.18 | 3.7M |
| 2024-11-08 | 39.51 | 41.45 | 38.68 | 40.53 | 2.6M |
| 2024-11-07 | 37.38 | 38.67 | 37.38 | 38.38 | 1.3M |
| 2024-11-06 | 38.11 | 38.83 | 37.50 | 37.80 | 1.4M |
| 2024-11-05 | 36.62 | 38.30 | 36.06 | 37.65 | 1.5M |
| 2024-11-04 | 35.70 | 36.90 | 35.39 | 36.58 | 1.4M |
| 2024-11-01 | 40.48 | 40.90 | 35.95 | 36.08 | 3.0M |
| 2024-10-31 | 41.00 | 45.04 | 39.21 | 40.94 | 4.1M |
| 2024-10-30 | 40.08 | 40.15 | 37.50 | 38.70 | 1.9M |
| 2024-10-29 | 38.83 | 40.65 | 38.52 | 40.07 | 2.2M |
| 2024-10-28 | 38.51 | 38.96 | 37.84 | 38.83 | 1.1M |
| 2024-10-25 | 37.48 | 38.86 | 37.48 | 38.51 | 1.1M |
| 2024-10-24 | 37.78 | 38.55 | 37.21 | 37.71 | 1.2M |
| 2024-10-23 | 38.29 | 39.00 | 37.70 | 38.30 | 1.2M |
| 2024-10-22 | 38.84 | 38.97 | 37.40 | 38.06 | 1.3M |
| 2024-10-21 | 38.77 | 40.87 | 38.07 | 39.24 | 2.4M |
| 2024-10-18 | 35.72 | 39.32 | 35.70 | 38.10 | 2.0M |
| 2024-10-17 | 37.48 | 38.30 | 36.06 | 36.12 | 1.9M |
| 2024-10-16 | 34.92 | 36.30 | 34.92 | 35.50 | 1.1M |
| 2024-10-15 | 36.51 | 38.44 | 35.43 | 35.44 | 2.0M |
| 2024-10-14 | 35.56 | 36.70 | 33.70 | 36.50 | 2.0M |
| 2024-10-11 | 38.90 | 39.48 | 33.78 | 34.88 | 2.4M |
| 2024-10-10 | 40.30 | 40.90 | 38.00 | 39.01 | 1.7M |
| 2024-10-09 | 39.62 | 43.44 | 37.59 | 38.72 | 3.1M |
| 2024-10-08 | 42.30 | 42.31 | 36.41 | 42.31 | 3.9M |
| 2024-09-30 | 30.50 | 35.28 | 30.50 | 35.26 | 2.8M |
| 2024-09-27 | 27.92 | 29.88 | 27.61 | 29.41 | 1.3M |
| 2024-09-26 | 26.74 | 27.50 | 26.42 | 27.48 | 1.2M |
| 2024-09-25 | 26.95 | 27.44 | 26.71 | 26.84 | 1.5M |
| 2024-09-24 | 26.50 | 27.22 | 26.11 | 26.86 | 1.6M |
| 2024-09-23 | 27.77 | 27.92 | 26.67 | 26.84 | 1.4M |
| 2024-09-20 | 27.12 | 28.34 | 26.76 | 27.91 | 2.2M |
| 2024-09-19 | 24.92 | 27.14 | 24.85 | 26.98 | 1.6M |
| 2024-09-18 | 24.68 | 25.17 | 24.44 | 24.48 | 0.5M |
| 2024-09-13 | 25.72 | 25.90 | 24.66 | 24.66 | 0.5M |
| 2024-09-12 | 25.37 | 25.96 | 25.30 | 25.72 | 0.6M |
| 2024-09-11 | 25.16 | 25.74 | 24.68 | 25.34 | 0.5M |
| 2024-09-10 | 24.60 | 25.47 | 24.31 | 25.15 | 0.7M |
| 2024-09-09 | 25.54 | 25.59 | 24.41 | 24.60 | 0.7M |
| 2024-09-06 | 26.17 | 26.26 | 25.20 | 25.54 | 0.8M |
| 2024-09-05 | 25.89 | 26.48 | 25.43 | 25.88 | 1.0M |
| 2024-09-04 | 25.03 | 25.92 | 24.90 | 25.43 | 0.7M |
| 2024-09-03 | 24.88 | 25.40 | 24.88 | 25.19 | 0.9M |
| 2024-09-02 | 24.80 | 26.10 | 24.16 | 25.11 | 1.9M |
| 2024-08-30 | 23.80 | 25.04 | 23.33 | 24.75 | 1.9M |
| 2024-08-29 | 21.07 | 21.84 | 20.71 | 21.67 | 0.4M |
| 2024-08-28 | 20.57 | 21.50 | 20.55 | 21.20 | 0.4M |
| 2024-08-27 | 21.69 | 21.70 | 20.79 | 20.81 | 0.4M |
| 2024-08-26 | 21.63 | 22.20 | 21.25 | 21.59 | 0.3M |
| 2024-08-23 | 22.20 | 22.21 | 21.58 | 21.59 | 0.3M |
| 2024-08-22 | 22.32 | 22.88 | 21.89 | 22.03 | 0.3M |
| 2024-08-21 | 22.76 | 22.76 | 22.03 | 22.35 | 0.2M |
| 2024-08-20 | 23.20 | 23.20 | 22.53 | 22.55 | 0.3M |
| 2024-08-19 | 23.31 | 23.66 | 23.17 | 23.27 | 0.2M |
| 2024-08-16 | 23.22 | 23.46 | 23.14 | 23.30 | 0.2M |
| 2024-08-15 | 22.98 | 23.75 | 22.70 | 23.15 | 0.3M |
| 2024-08-14 | 23.09 | 23.18 | 22.81 | 22.84 | 0.2M |
| 2024-08-13 | 23.19 | 23.29 | 22.83 | 23.21 | 0.2M |
| 2024-08-12 | 23.34 | 23.59 | 23.03 | 23.16 | 0.4M |
| 2024-08-09 | 23.79 | 23.94 | 23.26 | 23.45 | 0.3M |
| 2024-08-08 | 23.54 | 23.88 | 23.09 | 23.67 | 0.4M |
| 2024-08-07 | 23.84 | 24.10 | 23.76 | 23.82 | 0.3M |
| 2024-08-06 | 23.62 | 23.98 | 23.50 | 23.84 | 0.2M |
| 2024-08-05 | 24.08 | 24.49 | 23.40 | 23.40 | 0.4M |
| 2024-08-02 | 24.50 | 25.15 | 24.20 | 24.33 | 0.4M |
| 2024-08-01 | 25.15 | 25.33 | 24.72 | 24.92 | 0.4M |
| 2024-07-31 | 24.01 | 25.13 | 23.84 | 25.09 | 0.6M |
| 2024-07-30 | 23.90 | 24.36 | 23.87 | 24.08 | 0.3M |
| 2024-07-29 | 24.01 | 24.14 | 23.67 | 24.01 | 0.2M |
| 2024-07-26 | 23.60 | 24.10 | 23.60 | 23.95 | 0.3M |
| 2024-07-25 | 23.76 | 24.14 | 23.39 | 23.77 | 0.3M |
| 2024-07-24 | 24.60 | 24.60 | 23.60 | 23.69 | 0.6M |
| 2024-07-23 | 25.39 | 25.95 | 24.58 | 24.60 | 0.5M |
| 2024-07-22 | 25.59 | 26.32 | 25.37 | 25.51 | 0.7M |
| 2024-07-19 | 24.38 | 25.18 | 24.38 | 25.10 | 0.3M |
| 2024-07-18 | 24.60 | 24.70 | 23.80 | 24.60 | 0.4M |
| 2024-07-17 | 25.30 | 25.40 | 24.70 | 24.70 | 0.4M |
| 2024-07-16 | 25.11 | 25.63 | 25.11 | 25.30 | 0.3M |
| 2024-07-15 | 26.01 | 26.28 | 25.30 | 25.34 | 0.3M |
| 2024-07-12 | 26.33 | 26.55 | 26.07 | 26.07 | 0.3M |
| 2024-07-11 | 26.29 | 26.55 | 26.07 | 26.33 | 0.4M |
| 2024-07-10 | 25.50 | 26.12 | 25.38 | 25.68 | 0.4M |
| 2024-07-09 | 24.87 | 25.65 | 24.67 | 25.65 | 0.5M |
| 2024-07-08 | 25.50 | 25.78 | 24.81 | 24.87 | 0.4M |
| 2024-07-05 | 25.07 | 26.20 | 24.82 | 25.95 | 0.6M |
| 2024-07-04 | 26.46 | 26.59 | 25.20 | 25.20 | 0.7M |
| 2024-07-03 | 26.97 | 27.00 | 26.26 | 26.29 | 0.6M |
| 2024-07-02 | 26.60 | 27.50 | 26.52 | 27.12 | 0.7M |
| 2024-07-01 | 26.72 | 26.75 | 25.80 | 26.60 | 0.6M |
| 2024-06-28 | 26.82 | 27.68 | 26.40 | 26.64 | 0.8M |
| 2024-06-27 | 27.79 | 28.65 | 27.23 | 27.30 | 1.0M |
| 2024-06-26 | 26.57 | 28.18 | 26.39 | 28.18 | 1.0M |
| 2024-06-25 | 28.57 | 28.68 | 26.69 | 27.11 | 1.5M |
| 2024-06-24 | 30.56 | 30.78 | 27.86 | 28.15 | 2.0M |
| 2024-06-21 | 29.77 | 32.12 | 29.77 | 30.98 | 2.4M |
| 2024-06-20 | 29.90 | 32.49 | 29.33 | 30.93 | 2.7M |
| 2024-06-19 | 29.23 | 29.67 | 28.70 | 29.10 | 0.7M |
| 2024-06-18 | 28.54 | 29.35 | 28.45 | 29.20 | 0.9M |
| 2024-06-17 | 28.24 | 29.08 | 28.11 | 28.67 | 0.8M |
| 2024-06-14 | 28.24 | 30.28 | 28.00 | 28.98 | 1.5M |
| 2024-06-13 | 27.30 | 28.80 | 27.13 | 28.50 | 1.1M |
| 2024-06-12 | 27.30 | 27.63 | 27.00 | 27.09 | 0.4M |
| 2024-06-11 | 26.60 | 27.24 | 26.26 | 27.06 | 0.3M |
| 2024-06-07 | 26.30 | 27.23 | 26.30 | 26.71 | 0.5M |
| 2024-06-06 | 27.24 | 27.30 | 26.66 | 26.66 | 0.9M |
| 2024-06-05 | 27.10 | 27.82 | 27.00 | 27.10 | 0.4M |
| 2024-06-04 | 27.07 | 27.42 | 26.88 | 27.41 | 0.6M |
| 2024-06-03 | 28.05 | 28.25 | 27.19 | 27.41 | 0.5M |
| 2024-05-31 | 27.23 | 28.20 | 27.23 | 28.05 | 0.4M |
| 2024-05-30 | 27.27 | 27.75 | 26.79 | 27.43 | 0.5M |
| 2024-05-29 | 26.89 | 27.77 | 26.89 | 27.20 | 0.4M |
| 2024-05-28 | 26.98 | 27.28 | 26.22 | 27.16 | 0.6M |
| 2024-05-27 | 27.14 | 27.48 | 25.99 | 26.93 | 1.0M |
| 2024-05-24 | 28.51 | 28.79 | 27.00 | 27.05 | 1.1M |
| 2024-05-23 | 29.23 | 29.29 | 28.41 | 28.56 | 0.5M |
| 2024-05-22 | 29.30 | 29.40 | 28.77 | 29.23 | 0.4M |
| 2024-05-21 | 30.00 | 30.00 | 29.10 | 29.24 | 0.5M |
| 2024-05-20 | 29.50 | 30.04 | 29.13 | 29.58 | 0.5M |
| 2024-05-17 | 28.39 | 29.50 | 28.15 | 29.43 | 0.8M |
| 2024-05-16 | 28.30 | 28.60 | 27.96 | 28.34 | 0.8M |
| 2024-05-15 | 28.80 | 28.88 | 27.90 | 27.90 | 0.6M |
| 2024-05-14 | 28.50 | 29.08 | 28.29 | 28.78 | 0.7M |
| 2024-05-13 | 30.14 | 30.14 | 28.13 | 28.34 | 1.5M |
| 2024-05-10 | 31.66 | 31.69 | 30.33 | 30.35 | 1.0M |
| 2024-05-09 | 31.27 | 31.68 | 31.00 | 31.41 | 0.9M |
| 2024-05-08 | 32.61 | 32.61 | 30.86 | 30.93 | 1.1M |
| 2024-05-07 | 32.65 | 32.90 | 31.85 | 32.45 | 1.9M |
| 2024-05-06 | 33.00 | 33.98 | 31.66 | 32.87 | 2.8M |
| 2024-04-30 | 33.80 | 35.50 | 33.50 | 34.07 | 1.7M |
| 2024-04-29 | 34.79 | 34.79 | 33.01 | 34.05 | 2.7M |
| 2024-04-26 | 30.93 | 36.50 | 30.13 | 33.48 | 3.6M |
| 2024-04-25 | 31.21 | 31.30 | 30.39 | 30.93 | 0.8M |
| 2024-04-24 | 28.55 | 32.81 | 28.10 | 31.21 | 2.2M |
| 2024-04-23 | 27.99 | 28.99 | 27.99 | 28.56 | 0.5M |
| 2024-04-22 | 28.60 | 28.70 | 26.50 | 28.40 | 0.6M |
| 2024-04-19 | 29.00 | 29.09 | 28.15 | 28.44 | 0.5M |
| 2024-04-18 | 28.47 | 29.57 | 28.15 | 29.10 | 0.7M |
| 2024-04-17 | 27.12 | 28.61 | 27.12 | 28.55 | 1.1M |
| 2024-04-16 | 28.85 | 28.85 | 26.60 | 26.66 | 1.0M |
| 2024-04-15 | 30.10 | 30.68 | 28.66 | 29.24 | 0.9M |
| 2024-04-12 | 30.18 | 30.69 | 29.66 | 30.30 | 0.6M |
| 2024-04-11 | 30.39 | 31.30 | 29.92 | 30.14 | 0.5M |
| 2024-04-10 | 31.48 | 31.96 | 30.00 | 30.51 | 0.6M |
| 2024-04-09 | 31.42 | 31.89 | 31.00 | 31.69 | 0.3M |
| 2024-04-08 | 32.68 | 32.68 | 30.92 | 31.03 | 0.8M |
| 2024-04-03 | 33.72 | 33.72 | 32.56 | 32.68 | 0.8M |
| 2024-04-02 | 33.76 | 34.09 | 33.06 | 33.98 | 0.8M |
| 2024-04-01 | 32.95 | 34.28 | 32.95 | 33.93 | 0.9M |
| 2024-03-29 | 32.83 | 32.90 | 32.00 | 32.75 | 0.8M |
| 2024-03-28 | 31.87 | 33.27 | 31.56 | 32.60 | 0.9M |
| 2024-03-27 | 33.14 | 34.25 | 31.90 | 31.90 | 1.1M |
| 2024-03-26 | 34.27 | 34.85 | 33.50 | 34.27 | 0.9M |
| 2024-03-25 | 35.61 | 36.42 | 34.19 | 34.35 | 1.0M |
| 2024-03-22 | 36.73 | 37.11 | 35.81 | 36.15 | 1.4M |
| 2024-03-21 | 37.00 | 37.70 | 36.11 | 36.80 | 1.7M |
| 2024-03-20 | 35.70 | 36.85 | 35.70 | 36.76 | 1.5M |
| 2024-03-19 | 35.16 | 36.63 | 35.00 | 35.75 | 1.8M |
| 2024-03-18 | 34.24 | 35.15 | 34.10 | 35.13 | 1.1M |
| 2024-03-15 | 34.18 | 34.41 | 33.50 | 34.38 | 1.1M |
| 2024-03-14 | 35.16 | 35.37 | 33.68 | 34.36 | 1.3M |
| 2024-03-13 | 34.43 | 35.86 | 34.43 | 35.28 | 1.7M |
| 2024-03-12 | 34.16 | 34.82 | 33.81 | 34.60 | 1.5M |
| 2024-03-11 | 33.00 | 33.77 | 32.71 | 33.75 | 0.9M |
| 2024-03-08 | 32.70 | 33.26 | 32.24 | 33.09 | 0.9M |
| 2024-03-07 | 33.72 | 34.35 | 32.55 | 32.59 | 1.2M |
| 2024-03-06 | 33.50 | 34.20 | 33.10 | 33.75 | 0.9M |
| 2024-03-05 | 34.05 | 34.35 | 33.10 | 33.59 | 1.2M |
| 2024-03-04 | 35.01 | 35.05 | 33.75 | 34.05 | 1.9M |
| 2024-03-01 | 34.08 | 34.95 | 33.45 | 34.46 | 2.5M |
| 2024-02-29 | 32.00 | 34.47 | 32.00 | 34.05 | 1.9M |
| 2024-02-28 | 36.30 | 37.17 | 32.88 | 33.00 | 3.5M |
| 2024-02-27 | 35.88 | 38.82 | 35.45 | 38.10 | 2.1M |
| 2024-02-26 | 35.67 | 36.40 | 34.80 | 35.42 | 1.4M |
| 2024-02-23 | 33.97 | 35.78 | 33.65 | 35.47 | 1.4M |
| 2024-02-22 | 32.50 | 33.87 | 32.50 | 33.70 | 1.0M |
| 2024-02-21 | 31.31 | 33.89 | 31.21 | 32.88 | 1.5M |
| 2024-02-20 | 31.90 | 31.95 | 30.92 | 31.75 | 0.8M |
| 2024-02-19 | 31.17 | 32.74 | 30.60 | 31.90 | 1.9M |
| 2024-02-08 | 26.88 | 31.36 | 26.36 | 31.03 | 2.4M |
| 2024-02-07 | 27.10 | 29.19 | 26.00 | 26.99 | 2.2M |
| 2024-02-06 | 26.50 | 28.60 | 24.50 | 27.11 | 2.2M |
| 2024-02-05 | 31.00 | 31.00 | 26.00 | 27.02 | 2.0M |
| 2024-02-02 | 32.92 | 33.54 | 30.39 | 31.50 | 1.1M |
| 2024-02-01 | 33.00 | 33.86 | 32.25 | 32.91 | 0.8M |
| 2024-01-31 | 35.26 | 35.99 | 33.22 | 33.22 | 0.8M |
| 2024-01-30 | 36.22 | 36.78 | 35.40 | 35.41 | 0.7M |
| 2024-01-29 | 38.39 | 38.55 | 36.12 | 36.31 | 0.8M |
| 2024-01-26 | 38.88 | 39.21 | 37.55 | 37.86 | 0.8M |
| 2024-01-25 | 37.33 | 39.15 | 36.80 | 39.00 | 1.0M |
| 2024-01-24 | 38.35 | 38.35 | 36.00 | 37.50 | 1.0M |
| 2024-01-23 | 37.06 | 38.26 | 36.41 | 37.79 | 0.9M |
| 2024-01-22 | 39.65 | 39.98 | 36.86 | 37.12 | 0.9M |
| 2024-01-19 | 40.29 | 40.93 | 39.59 | 39.65 | 0.7M |
| 2024-01-18 | 40.00 | 40.63 | 39.05 | 40.60 | 0.9M |
| 2024-01-17 | 41.36 | 41.69 | 40.09 | 40.09 | 0.7M |
| 2024-01-16 | 41.60 | 41.76 | 40.58 | 41.69 | 0.7M |
| 2024-01-15 | 42.42 | 42.75 | 41.55 | 41.64 | 0.6M |
| 2024-01-12 | 42.77 | 43.26 | 42.10 | 42.42 | 0.6M |
| 2024-01-11 | 41.45 | 43.30 | 40.77 | 42.90 | 1.2M |
| 2024-01-10 | 42.47 | 43.00 | 41.33 | 41.37 | 1.0M |
| 2024-01-09 | 42.96 | 43.64 | 42.37 | 42.81 | 0.7M |
| 2024-01-08 | 43.85 | 43.85 | 42.69 | 42.87 | 0.9M |
| 2024-01-05 | 45.29 | 46.12 | 43.63 | 43.94 | 1.1M |
| 2024-01-04 | 46.00 | 46.50 | 45.31 | 45.45 | 1.0M |
| 2024-01-03 | 46.81 | 47.73 | 45.90 | 46.07 | 1.2M |
| 2024-01-02 | 47.07 | 47.58 | 45.86 | 46.92 | 1.0M |