45.55
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 60.18 | 62.80 | 55.11 | 55.16 | 30.5M |
| 2024-12-30 | 69.95 | 72.99 | 59.00 | 61.28 | 35.5M |
| 2024-12-27 | 68.03 | 70.98 | 67.01 | 69.95 | 31.5M |
| 2024-12-26 | 63.95 | 72.30 | 63.30 | 70.06 | 34.9M |
| 2024-12-25 | 64.15 | 67.99 | 60.97 | 64.06 | 33.3M |
| 2024-12-24 | 58.01 | 66.65 | 55.39 | 65.30 | 40.5M |
| 2024-12-23 | 59.05 | 61.35 | 56.45 | 56.85 | 25.0M |
| 2024-12-20 | 54.71 | 62.80 | 54.50 | 59.20 | 32.2M |
| 2024-12-19 | 51.66 | 56.68 | 51.66 | 55.64 | 19.9M |
| 2024-12-18 | 54.77 | 55.36 | 52.18 | 53.45 | 20.1M |
| 2024-12-17 | 56.78 | 59.18 | 55.50 | 56.01 | 26.1M |
| 2024-12-16 | 55.00 | 59.25 | 53.00 | 56.90 | 27.1M |
| 2024-12-13 | 53.87 | 55.99 | 52.46 | 52.60 | 14.6M |
| 2024-12-12 | 54.50 | 55.68 | 53.60 | 54.36 | 15.2M |
| 2024-12-11 | 51.59 | 56.70 | 51.08 | 55.08 | 21.5M |
| 2024-12-10 | 56.05 | 56.58 | 52.52 | 52.57 | 19.2M |
| 2024-12-09 | 54.08 | 55.29 | 53.29 | 55.29 | 12.5M |
| 2024-12-06 | 54.20 | 55.88 | 54.06 | 54.58 | 12.6M |
| 2024-12-05 | 57.30 | 58.99 | 54.87 | 55.59 | 19.1M |
| 2024-12-04 | 59.00 | 59.49 | 56.20 | 56.66 | 17.8M |
| 2024-12-03 | 56.00 | 59.30 | 55.33 | 58.49 | 25.3M |
| 2024-12-02 | 53.00 | 61.50 | 52.20 | 57.95 | 31.4M |
| 2024-11-29 | 48.93 | 51.55 | 48.30 | 51.55 | 19.1M |
| 2024-11-28 | 48.66 | 50.17 | 47.75 | 48.77 | 13.4M |
| 2024-11-27 | 47.00 | 48.32 | 45.71 | 48.23 | 10.8M |
| 2024-11-26 | 46.40 | 48.80 | 46.35 | 47.28 | 11.4M |
| 2024-11-25 | 48.00 | 48.89 | 45.86 | 47.10 | 10.6M |
| 2024-11-22 | 51.60 | 51.62 | 47.80 | 48.22 | 12.2M |
| 2024-11-21 | 50.00 | 51.51 | 49.30 | 50.65 | 12.7M |
| 2024-11-20 | 51.12 | 52.90 | 50.90 | 51.40 | 16.0M |
| 2024-11-19 | 47.49 | 51.00 | 47.37 | 50.91 | 17.9M |
| 2024-11-18 | 48.80 | 50.59 | 46.00 | 46.67 | 16.8M |
| 2024-11-15 | 55.01 | 57.55 | 50.12 | 50.79 | 19.4M |
| 2024-11-14 | 57.27 | 58.18 | 55.05 | 55.42 | 16.7M |
| 2024-11-13 | 54.50 | 59.90 | 52.00 | 58.57 | 31.4M |
| 2024-11-12 | 55.04 | 58.01 | 53.70 | 55.50 | 20.3M |
| 2024-11-11 | 56.50 | 56.60 | 53.80 | 55.58 | 21.8M |
| 2024-11-08 | 54.00 | 59.82 | 54.00 | 56.68 | 30.9M |
| 2024-11-07 | 50.30 | 53.30 | 49.31 | 52.65 | 16.2M |
| 2024-11-06 | 53.97 | 54.93 | 50.51 | 51.30 | 19.0M |
| 2024-11-05 | 51.82 | 54.16 | 51.73 | 53.29 | 17.0M |
| 2024-11-04 | 50.03 | 52.84 | 50.00 | 52.22 | 13.6M |
| 2024-11-01 | 54.72 | 55.84 | 50.11 | 50.45 | 24.6M |
| 2024-10-31 | 58.71 | 58.71 | 55.80 | 57.03 | 26.5M |
| 2024-10-30 | 53.89 | 59.30 | 53.89 | 59.30 | 30.4M |
| 2024-10-29 | 54.99 | 58.00 | 54.61 | 55.18 | 27.1M |
| 2024-10-28 | 53.99 | 55.80 | 53.39 | 55.57 | 26.0M |
| 2024-10-25 | 57.60 | 58.87 | 55.18 | 55.70 | 33.0M |
| 2024-10-24 | 58.50 | 61.28 | 57.43 | 59.35 | 23.6M |
| 2024-10-23 | 58.60 | 59.96 | 57.02 | 58.13 | 28.2M |
| 2024-10-22 | 61.31 | 64.87 | 59.60 | 61.88 | 35.9M |
| 2024-10-21 | 60.74 | 64.00 | 58.50 | 60.30 | 41.7M |
| 2024-10-18 | 57.88 | 67.00 | 57.40 | 61.32 | 49.1M |
| 2024-10-17 | 54.10 | 60.95 | 53.28 | 58.75 | 41.1M |
| 2024-10-16 | 53.00 | 55.15 | 51.99 | 53.15 | 32.1M |
| 2024-10-15 | 55.88 | 64.20 | 54.80 | 56.58 | 47.9M |
| 2024-10-14 | 48.58 | 57.32 | 47.17 | 57.32 | 41.7M |
| 2024-10-11 | 44.88 | 52.00 | 44.84 | 47.77 | 36.9M |
| 2024-10-10 | 49.80 | 50.88 | 41.00 | 45.37 | 33.9M |
| 2024-10-09 | 46.35 | 55.08 | 44.98 | 49.61 | 43.7M |
| 2024-10-08 | 45.00 | 46.30 | 41.00 | 46.30 | 33.4M |
| 2024-09-30 | 32.80 | 38.88 | 32.80 | 38.58 | 34.2M |
| 2024-09-27 | 30.50 | 33.99 | 30.30 | 32.77 | 32.6M |
| 2024-09-26 | 30.00 | 31.56 | 29.88 | 30.98 | 30.1M |
| 2024-09-25 | 28.00 | 31.76 | 27.80 | 29.81 | 34.7M |
| 2024-09-24 | 26.66 | 28.09 | 26.00 | 27.69 | 24.8M |
| 2024-09-23 | 25.60 | 27.72 | 25.43 | 26.75 | 22.8M |
| 2024-09-20 | 25.99 | 26.05 | 25.37 | 25.49 | 10.4M |
| 2024-09-19 | 26.33 | 26.45 | 25.62 | 25.83 | 13.8M |
| 2024-09-18 | 26.99 | 27.18 | 25.89 | 26.28 | 15.2M |
| 2024-09-13 | 27.16 | 28.09 | 27.16 | 27.47 | 18.3M |
| 2024-09-12 | 28.66 | 28.96 | 27.27 | 27.27 | 20.5M |
| 2024-09-11 | 27.00 | 27.90 | 26.69 | 27.56 | 16.2M |
| 2024-09-10 | 28.00 | 28.00 | 27.04 | 27.28 | 16.5M |
| 2024-09-09 | 27.37 | 28.18 | 27.24 | 28.03 | 14.3M |
| 2024-09-06 | 28.56 | 28.99 | 27.61 | 27.84 | 23.6M |
| 2024-09-05 | 29.76 | 30.28 | 28.67 | 29.24 | 22.6M |
| 2024-09-04 | 31.49 | 32.28 | 29.81 | 30.12 | 30.6M |
| 2024-09-03 | 36.30 | 36.50 | 34.56 | 35.09 | 21.0M |
| 2024-09-02 | 39.06 | 39.30 | 36.43 | 37.06 | 23.3M |
| 2024-08-30 | 38.48 | 40.44 | 38.10 | 39.06 | 27.1M |
| 2024-08-29 | 36.66 | 38.77 | 36.01 | 38.67 | 24.4M |
| 2024-08-28 | 35.56 | 38.10 | 35.54 | 37.31 | 24.3M |
| 2024-08-27 | 34.08 | 35.52 | 33.98 | 35.05 | 13.7M |
| 2024-08-26 | 37.97 | 38.36 | 35.19 | 35.31 | 20.4M |
| 2024-08-23 | 37.93 | 39.61 | 37.22 | 37.34 | 19.2M |
| 2024-08-22 | 37.11 | 40.70 | 36.21 | 38.59 | 26.9M |
| 2024-08-21 | 36.61 | 38.08 | 35.92 | 37.71 | 19.3M |
| 2024-08-20 | 38.15 | 38.32 | 36.79 | 36.80 | 16.0M |
| 2024-08-19 | 38.03 | 38.89 | 35.43 | 37.46 | 23.9M |
| 2024-08-16 | 40.58 | 41.79 | 39.51 | 39.56 | 29.9M |
| 2024-08-15 | 37.88 | 40.40 | 37.81 | 40.40 | 29.8M |
| 2024-08-14 | 40.03 | 40.44 | 37.69 | 38.25 | 24.9M |
| 2024-08-13 | 39.20 | 40.80 | 38.33 | 39.15 | 28.9M |
| 2024-08-12 | 37.17 | 39.35 | 36.97 | 38.56 | 27.7M |
| 2024-08-09 | 36.02 | 38.47 | 35.88 | 37.20 | 31.9M |
| 2024-08-08 | 35.15 | 36.39 | 33.79 | 35.15 | 27.1M |
| 2024-08-07 | 37.45 | 37.77 | 34.90 | 35.15 | 29.5M |
| 2024-08-06 | 36.08 | 37.68 | 35.90 | 37.12 | 30.8M |
| 2024-08-05 | 37.08 | 37.97 | 33.80 | 33.93 | 35.3M |
| 2024-08-02 | 37.68 | 40.48 | 37.66 | 39.98 | 31.9M |
| 2024-08-01 | 41.38 | 42.00 | 38.48 | 38.89 | 33.2M |
| 2024-07-31 | 41.38 | 44.44 | 39.40 | 39.91 | 45.9M |
| 2024-07-30 | 41.98 | 45.39 | 40.56 | 40.80 | 44.4M |
| 2024-07-29 | 38.16 | 43.74 | 37.28 | 42.48 | 37.2M |
| 2024-07-26 | 34.18 | 39.17 | 34.14 | 38.10 | 39.8M |
| 2024-07-25 | 34.68 | 35.57 | 33.68 | 33.76 | 31.4M |
| 2024-07-24 | 33.81 | 39.19 | 33.80 | 37.00 | 40.4M |
| 2024-07-23 | 34.12 | 35.55 | 33.90 | 34.31 | 36.3M |
| 2024-07-22 | 32.49 | 34.35 | 32.25 | 33.04 | 25.4M |
| 2024-07-19 | 33.81 | 34.20 | 32.58 | 32.86 | 23.8M |
| 2024-07-18 | 33.51 | 34.50 | 32.38 | 34.31 | 31.0M |
| 2024-07-17 | 36.94 | 37.92 | 34.68 | 35.08 | 35.0M |
| 2024-07-16 | 37.43 | 39.38 | 35.83 | 38.28 | 42.2M |
| 2024-07-15 | 37.04 | 37.44 | 35.49 | 36.85 | 25.3M |
| 2024-07-12 | 36.79 | 38.30 | 36.50 | 37.01 | 35.7M |
| 2024-07-11 | 36.87 | 39.06 | 35.60 | 38.75 | 49.7M |
| 2024-07-10 | 35.09 | 37.88 | 34.50 | 36.39 | 53.5M |
| 2024-07-09 | 31.00 | 34.16 | 29.51 | 34.16 | 43.1M |
| 2024-07-08 | 28.02 | 29.54 | 27.44 | 28.47 | 35.7M |
| 2024-07-05 | 24.88 | 28.20 | 24.61 | 27.18 | 34.2M |
| 2024-07-04 | 24.50 | 26.34 | 24.15 | 24.88 | 21.2M |
| 2024-07-03 | 25.05 | 25.38 | 24.01 | 24.25 | 13.9M |
| 2024-07-02 | 25.40 | 26.47 | 25.25 | 25.30 | 19.1M |
| 2024-07-01 | 24.80 | 25.89 | 24.54 | 25.60 | 23.7M |
| 2024-06-28 | 23.29 | 26.98 | 23.29 | 25.45 | 31.8M |
| 2024-06-27 | 24.00 | 24.10 | 23.22 | 23.29 | 11.8M |
| 2024-06-26 | 24.02 | 24.34 | 23.18 | 24.29 | 14.8M |
| 2024-06-25 | 23.95 | 24.47 | 23.40 | 23.64 | 11.8M |
| 2024-06-24 | 25.24 | 25.91 | 24.06 | 24.12 | 15.2M |
| 2024-06-21 | 24.96 | 26.68 | 24.60 | 25.62 | 19.7M |
| 2024-06-20 | 26.06 | 26.43 | 25.11 | 25.22 | 19.7M |
| 2024-06-19 | 27.98 | 28.31 | 26.62 | 26.62 | 22.1M |
| 2024-06-18 | 26.45 | 28.52 | 26.45 | 27.75 | 29.3M |
| 2024-06-17 | 27.42 | 27.90 | 26.40 | 26.76 | 24.9M |
| 2024-06-14 | 25.67 | 27.48 | 25.30 | 27.06 | 31.5M |
| 2024-06-13 | 26.35 | 27.03 | 25.50 | 25.58 | 26.2M |
| 2024-06-12 | 24.64 | 27.65 | 24.64 | 26.41 | 33.2M |
| 2024-06-11 | 24.26 | 24.90 | 23.56 | 24.75 | 20.1M |
| 2024-06-07 | 27.04 | 27.48 | 24.76 | 24.92 | 35.5M |
| 2024-06-06 | 28.50 | 29.91 | 27.40 | 27.56 | 36.8M |
| 2024-06-05 | 29.05 | 30.00 | 27.31 | 27.69 | 29.4M |
| 2024-06-04 | 29.77 | 30.07 | 28.33 | 29.00 | 37.3M |
| 2024-06-03 | 25.50 | 30.30 | 25.50 | 30.30 | 54.3M |
| 2024-05-31 | 26.25 | 26.45 | 25.15 | 25.25 | 23.8M |
| 2024-05-30 | 26.89 | 27.39 | 25.76 | 25.85 | 24.4M |
| 2024-05-29 | 27.99 | 28.48 | 26.41 | 26.95 | 21.6M |
| 2024-05-28 | 27.50 | 28.16 | 27.00 | 27.40 | 23.3M |
| 2024-05-27 | 27.94 | 28.60 | 27.21 | 28.38 | 25.7M |
| 2024-05-24 | 28.60 | 29.68 | 27.34 | 27.94 | 35.4M |
| 2024-05-23 | 31.70 | 31.98 | 28.58 | 29.17 | 39.4M |
| 2024-05-22 | 30.59 | 32.90 | 29.61 | 32.81 | 44.4M |
| 2024-05-21 | 31.65 | 32.57 | 30.60 | 31.45 | 33.5M |
| 2024-05-20 | 31.67 | 32.79 | 30.66 | 32.40 | 49.2M |
| 2024-05-17 | 28.31 | 34.63 | 28.31 | 33.23 | 55.2M |
| 2024-05-16 | 28.17 | 29.64 | 26.65 | 28.86 | 50.2M |
| 2024-05-15 | 24.51 | 26.28 | 24.16 | 25.29 | 34.5M |
| 2024-05-14 | 22.34 | 26.50 | 22.34 | 24.90 | 44.4M |
| 2024-05-13 | 21.42 | 24.62 | 21.42 | 23.23 | 41.0M |
| 2024-05-10 | 21.57 | 22.95 | 21.18 | 21.34 | 33.5M |
| 2024-05-09 | 22.16 | 22.30 | 21.10 | 21.53 | 30.7M |
| 2024-05-08 | 22.61 | 23.14 | 20.31 | 22.25 | 41.5M |
| 2024-05-07 | 23.19 | 25.41 | 22.81 | 24.02 | 52.6M |
| 2024-05-06 | 20.41 | 23.38 | 20.22 | 22.30 | 48.0M |
| 2024-04-30 | 20.90 | 20.90 | 18.80 | 19.70 | 38.7M |
| 2024-04-29 | 19.35 | 21.00 | 18.97 | 20.36 | 58.8M |
| 2024-04-26 | 15.52 | 17.88 | 15.52 | 17.88 | 26.9M |
| 2024-04-25 | 15.13 | 15.44 | 14.88 | 14.90 | 19.9M |
| 2024-04-24 | 14.05 | 16.50 | 14.05 | 15.82 | 29.0M |
| 2024-04-23 | 15.20 | 15.73 | 14.30 | 14.50 | 22.5M |
| 2024-04-22 | 13.84 | 14.78 | 13.40 | 14.24 | 16.3M |
| 2024-04-19 | 13.43 | 14.31 | 13.14 | 14.01 | 15.0M |
| 2024-04-18 | 13.05 | 13.77 | 12.74 | 13.38 | 13.2M |
| 2024-04-17 | 11.79 | 13.08 | 11.79 | 13.05 | 12.4M |
| 2024-04-16 | 12.42 | 12.50 | 11.01 | 11.44 | 11.8M |
| 2024-04-15 | 13.30 | 13.39 | 12.01 | 12.50 | 14.0M |
| 2024-04-12 | 12.82 | 13.66 | 12.72 | 13.40 | 16.2M |
| 2024-04-11 | 12.35 | 13.42 | 12.35 | 12.83 | 12.7M |
| 2024-04-10 | 12.76 | 12.77 | 12.10 | 12.36 | 10.4M |
| 2024-04-09 | 12.92 | 12.99 | 12.50 | 12.92 | 11.7M |
| 2024-04-08 | 13.46 | 13.60 | 12.76 | 12.79 | 17.8M |
| 2024-04-03 | 15.20 | 15.50 | 13.55 | 13.85 | 31.5M |
| 2024-04-02 | 16.01 | 17.88 | 15.73 | 15.95 | 36.9M |
| 2024-04-01 | 15.50 | 16.00 | 14.70 | 16.00 | 27.2M |
| 2024-03-29 | 15.40 | 16.67 | 14.97 | 16.40 | 28.9M |
| 2024-03-28 | 13.11 | 16.15 | 13.00 | 15.48 | 29.1M |
| 2024-03-27 | 13.91 | 14.90 | 13.10 | 13.46 | 21.2M |
| 2024-03-26 | 13.66 | 15.86 | 13.66 | 14.61 | 26.8M |
| 2024-03-25 | 13.67 | 14.77 | 13.67 | 13.73 | 20.1M |
| 2024-03-22 | 13.30 | 14.25 | 13.20 | 13.62 | 18.9M |
| 2024-03-21 | 13.36 | 13.48 | 13.00 | 13.26 | 11.2M |
| 2024-03-20 | 13.90 | 13.90 | 13.33 | 13.52 | 18.3M |
| 2024-03-19 | 12.80 | 14.25 | 12.76 | 14.03 | 17.3M |
| 2024-03-18 | 12.54 | 12.85 | 12.54 | 12.85 | 4.8M |
| 2024-03-15 | 12.16 | 12.55 | 12.05 | 12.50 | 4.7M |
| 2024-03-14 | 12.34 | 12.48 | 12.00 | 12.20 | 4.3M |
| 2024-03-13 | 12.33 | 12.54 | 12.22 | 12.41 | 4.8M |
| 2024-03-12 | 12.16 | 12.38 | 12.12 | 12.31 | 4.8M |
| 2024-03-11 | 12.07 | 12.16 | 11.86 | 12.16 | 5.2M |
| 2024-03-08 | 11.81 | 12.15 | 11.81 | 12.15 | 5.3M |
| 2024-03-07 | 11.82 | 12.15 | 11.70 | 11.84 | 5.6M |
| 2024-03-06 | 11.64 | 11.95 | 11.46 | 11.81 | 4.2M |
| 2024-03-05 | 11.88 | 11.91 | 11.55 | 11.69 | 4.7M |
| 2024-03-04 | 12.00 | 12.22 | 11.53 | 11.89 | 6.8M |
| 2024-03-01 | 11.59 | 12.05 | 11.59 | 12.05 | 6.5M |
| 2024-02-29 | 10.71 | 11.63 | 10.66 | 11.59 | 8.6M |
| 2024-02-28 | 12.50 | 12.63 | 10.88 | 10.89 | 13.4M |
| 2024-02-27 | 11.74 | 12.40 | 11.70 | 12.40 | 6.4M |
| 2024-02-26 | 11.60 | 12.09 | 11.33 | 11.80 | 8.2M |
| 2024-02-23 | 10.98 | 11.58 | 10.98 | 11.54 | 8.5M |
| 2024-02-22 | 10.20 | 10.99 | 10.20 | 10.98 | 7.2M |
| 2024-02-21 | 9.98 | 10.72 | 9.90 | 10.28 | 8.1M |
| 2024-02-20 | 10.12 | 10.20 | 9.73 | 10.15 | 6.9M |
| 2024-02-19 | 9.40 | 10.11 | 9.40 | 9.94 | 11.3M |
| 2024-02-08 | 8.30 | 9.40 | 8.00 | 9.40 | 10.7M |
| 2024-02-07 | 9.00 | 9.08 | 7.90 | 8.22 | 13.1M |
| 2024-02-06 | 8.50 | 9.09 | 7.80 | 8.80 | 13.1M |
| 2024-02-05 | 10.19 | 10.29 | 8.46 | 8.78 | 11.5M |
| 2024-02-02 | 11.09 | 11.37 | 9.97 | 10.33 | 7.2M |
| 2024-02-01 | 11.06 | 11.19 | 10.62 | 10.94 | 5.9M |
| 2024-01-31 | 12.05 | 12.05 | 10.93 | 11.00 | 6.2M |
| 2024-01-30 | 12.50 | 12.60 | 12.02 | 12.05 | 3.8M |
| 2024-01-29 | 13.37 | 13.60 | 12.59 | 12.63 | 4.3M |
| 2024-01-26 | 13.59 | 13.81 | 13.37 | 13.41 | 3.5M |
| 2024-01-25 | 12.90 | 13.52 | 12.75 | 13.49 | 4.5M |
| 2024-01-24 | 12.88 | 13.15 | 12.36 | 12.92 | 4.2M |
| 2024-01-23 | 12.92 | 13.39 | 12.65 | 12.87 | 5.4M |
| 2024-01-22 | 13.98 | 14.22 | 12.96 | 13.11 | 4.6M |
| 2024-01-19 | 14.23 | 14.34 | 13.91 | 13.94 | 3.0M |
| 2024-01-18 | 14.34 | 14.60 | 13.78 | 14.20 | 4.3M |
| 2024-01-17 | 14.75 | 14.89 | 14.33 | 14.35 | 2.9M |
| 2024-01-16 | 14.77 | 15.18 | 14.54 | 14.74 | 3.1M |
| 2024-01-15 | 14.80 | 15.03 | 14.75 | 14.79 | 2.2M |
| 2024-01-12 | 15.22 | 15.24 | 14.89 | 14.96 | 2.6M |
| 2024-01-11 | 14.85 | 15.27 | 14.76 | 15.22 | 2.9M |
| 2024-01-10 | 15.22 | 15.27 | 14.70 | 14.82 | 4.1M |
| 2024-01-09 | 15.12 | 15.65 | 15.12 | 15.22 | 3.5M |
| 2024-01-08 | 15.52 | 15.54 | 15.13 | 15.16 | 3.0M |
| 2024-01-05 | 15.93 | 16.06 | 15.39 | 15.46 | 3.4M |
| 2024-01-04 | 15.83 | 16.07 | 15.69 | 15.97 | 3.8M |
| 2024-01-03 | 15.88 | 16.07 | 15.72 | 15.85 | 3.4M |
| 2024-01-02 | 15.99 | 16.09 | 15.84 | 15.97 | 4.1M |