46.31
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 38.60 | 38.85 | 36.73 | 36.88 | 11.1M |
| 2024-12-30 | 39.61 | 39.93 | 38.03 | 38.71 | 11.0M |
| 2024-12-27 | 39.91 | 40.67 | 39.60 | 39.84 | 7.4M |
| 2024-12-26 | 39.86 | 40.47 | 39.85 | 40.05 | 6.3M |
| 2024-12-25 | 40.28 | 41.50 | 39.68 | 40.20 | 8.9M |
| 2024-12-24 | 39.77 | 40.69 | 39.29 | 40.18 | 9.3M |
| 2024-12-23 | 41.37 | 41.69 | 39.68 | 39.81 | 10.2M |
| 2024-12-20 | 40.86 | 42.29 | 40.66 | 41.54 | 10.1M |
| 2024-12-19 | 41.50 | 41.91 | 40.49 | 40.86 | 12.1M |
| 2024-12-18 | 42.82 | 43.25 | 42.01 | 42.25 | 8.8M |
| 2024-12-17 | 43.00 | 44.39 | 42.60 | 42.88 | 13.0M |
| 2024-12-16 | 43.01 | 43.89 | 42.48 | 43.24 | 11.9M |
| 2024-12-13 | 45.30 | 45.30 | 43.33 | 43.40 | 23.4M |
| 2024-12-12 | 46.25 | 46.46 | 45.50 | 45.74 | 13.5M |
| 2024-12-11 | 47.00 | 47.14 | 45.86 | 46.08 | 13.8M |
| 2024-12-10 | 50.00 | 50.53 | 46.81 | 46.86 | 21.5M |
| 2024-12-09 | 47.05 | 48.50 | 46.75 | 48.02 | 17.3M |
| 2024-12-06 | 46.30 | 48.43 | 44.70 | 47.39 | 21.4M |
| 2024-12-05 | 45.69 | 46.54 | 45.43 | 46.29 | 12.2M |
| 2024-12-04 | 46.74 | 47.80 | 45.44 | 45.79 | 19.3M |
| 2024-12-03 | 49.01 | 50.44 | 47.00 | 47.65 | 24.6M |
| 2024-12-02 | 48.20 | 49.76 | 47.15 | 49.00 | 23.4M |
| 2024-11-29 | 47.73 | 50.12 | 46.79 | 48.57 | 28.5M |
| 2024-11-28 | 49.60 | 50.99 | 47.82 | 47.85 | 34.8M |
| 2024-11-27 | 41.92 | 51.42 | 40.82 | 48.21 | 34.6M |
| 2024-11-26 | 45.44 | 45.44 | 42.82 | 42.85 | 20.8M |
| 2024-11-25 | 42.93 | 46.36 | 42.51 | 46.13 | 26.9M |
| 2024-11-22 | 43.60 | 46.00 | 42.79 | 42.98 | 23.0M |
| 2024-11-21 | 44.11 | 45.28 | 43.59 | 44.25 | 14.1M |
| 2024-11-20 | 43.56 | 44.94 | 43.08 | 44.53 | 18.3M |
| 2024-11-19 | 39.85 | 44.82 | 39.55 | 44.03 | 19.0M |
| 2024-11-18 | 41.50 | 42.05 | 39.16 | 39.73 | 14.9M |
| 2024-11-15 | 43.01 | 43.59 | 41.50 | 41.50 | 16.4M |
| 2024-11-14 | 46.95 | 47.32 | 43.78 | 44.02 | 19.1M |
| 2024-11-13 | 44.60 | 47.04 | 44.10 | 46.59 | 24.6M |
| 2024-11-12 | 47.07 | 47.99 | 44.40 | 45.08 | 30.8M |
| 2024-11-11 | 42.59 | 46.65 | 42.59 | 46.50 | 32.8M |
| 2024-11-08 | 44.95 | 46.80 | 43.02 | 43.02 | 26.2M |
| 2024-11-07 | 42.50 | 43.89 | 41.65 | 43.55 | 22.9M |
| 2024-11-06 | 41.44 | 45.10 | 41.44 | 42.21 | 30.0M |
| 2024-11-05 | 38.67 | 42.20 | 38.62 | 41.76 | 27.0M |
| 2024-11-04 | 38.01 | 39.37 | 37.52 | 38.61 | 11.4M |
| 2024-11-01 | 39.26 | 40.39 | 37.49 | 38.43 | 16.6M |
| 2024-10-31 | 39.38 | 40.86 | 39.10 | 39.81 | 17.3M |
| 2024-10-30 | 39.95 | 40.79 | 38.68 | 39.22 | 23.5M |
| 2024-10-29 | 43.11 | 44.10 | 41.18 | 41.29 | 20.4M |
| 2024-10-28 | 44.02 | 44.99 | 42.76 | 43.09 | 22.4M |
| 2024-10-25 | 41.60 | 45.55 | 41.60 | 43.75 | 34.8M |
| 2024-10-24 | 44.47 | 44.47 | 40.92 | 41.30 | 25.8M |
| 2024-10-23 | 42.80 | 46.50 | 41.78 | 45.46 | 39.7M |
| 2024-10-22 | 40.50 | 42.50 | 39.80 | 42.25 | 26.4M |
| 2024-10-21 | 40.44 | 41.98 | 40.00 | 40.68 | 29.1M |
| 2024-10-18 | 36.45 | 42.34 | 36.18 | 40.46 | 36.3M |
| 2024-10-17 | 37.94 | 37.99 | 36.45 | 36.50 | 16.2M |
| 2024-10-16 | 37.13 | 38.16 | 36.25 | 37.25 | 21.6M |
| 2024-10-15 | 39.30 | 41.63 | 38.40 | 38.44 | 29.0M |
| 2024-10-14 | 39.11 | 40.07 | 37.51 | 39.84 | 22.7M |
| 2024-10-11 | 40.52 | 41.58 | 37.38 | 38.58 | 25.2M |
| 2024-10-10 | 46.01 | 47.80 | 41.09 | 42.11 | 32.6M |
| 2024-10-09 | 46.08 | 53.00 | 44.02 | 47.00 | 49.0M |
| 2024-10-08 | 47.82 | 47.82 | 43.74 | 47.82 | 41.2M |
| 2024-09-30 | 35.20 | 39.85 | 33.97 | 39.85 | 47.0M |
| 2024-09-27 | 30.55 | 34.80 | 30.55 | 33.21 | 42.4M |
| 2024-09-26 | 29.22 | 30.19 | 28.42 | 30.09 | 32.6M |
| 2024-09-25 | 28.74 | 30.54 | 28.59 | 29.25 | 46.3M |
| 2024-09-24 | 23.15 | 27.66 | 23.15 | 27.66 | 30.8M |
| 2024-09-23 | 22.44 | 24.19 | 22.23 | 23.05 | 14.5M |
| 2024-09-20 | 23.08 | 23.18 | 22.30 | 22.47 | 9.7M |
| 2024-09-19 | 23.06 | 23.66 | 22.36 | 23.19 | 10.6M |
| 2024-09-18 | 23.66 | 23.66 | 22.42 | 22.81 | 10.4M |
| 2024-09-13 | 25.94 | 26.13 | 23.70 | 23.75 | 18.4M |
| 2024-09-12 | 25.67 | 26.23 | 25.40 | 25.77 | 18.4M |
| 2024-09-11 | 23.73 | 26.73 | 23.67 | 25.92 | 29.0M |
| 2024-09-10 | 23.97 | 24.10 | 23.23 | 23.54 | 5.7M |
| 2024-09-09 | 23.90 | 24.30 | 23.58 | 23.83 | 6.0M |
| 2024-09-06 | 24.66 | 24.79 | 23.91 | 23.95 | 6.8M |
| 2024-09-05 | 24.50 | 25.53 | 24.50 | 24.72 | 10.1M |
| 2024-09-04 | 24.18 | 25.26 | 24.18 | 24.73 | 15.7M |
| 2024-09-03 | 23.41 | 25.25 | 23.10 | 24.44 | 15.1M |
| 2024-09-02 | 23.87 | 24.20 | 23.37 | 23.39 | 9.2M |
| 2024-08-30 | 23.06 | 24.60 | 22.92 | 24.05 | 15.8M |
| 2024-08-29 | 22.55 | 23.35 | 22.26 | 23.13 | 12.4M |
| 2024-08-28 | 22.61 | 22.84 | 22.31 | 22.62 | 5.3M |
| 2024-08-27 | 23.32 | 23.52 | 22.59 | 22.75 | 8.8M |
| 2024-08-26 | 22.87 | 24.67 | 22.87 | 23.49 | 15.5M |
| 2024-08-23 | 23.22 | 23.55 | 22.83 | 22.85 | 6.7M |
| 2024-08-22 | 24.03 | 24.32 | 23.26 | 23.26 | 9.5M |
| 2024-08-21 | 23.68 | 24.83 | 23.41 | 24.07 | 12.3M |
| 2024-08-20 | 24.26 | 24.80 | 23.64 | 23.67 | 6.6M |
| 2024-08-19 | 24.20 | 24.60 | 23.90 | 24.19 | 4.5M |
| 2024-08-16 | 24.90 | 25.03 | 24.25 | 24.29 | 5.4M |
| 2024-08-15 | 24.47 | 25.19 | 24.16 | 24.90 | 6.6M |
| 2024-08-14 | 25.09 | 25.45 | 24.51 | 24.55 | 5.7M |
| 2024-08-13 | 24.48 | 25.50 | 24.20 | 25.20 | 8.3M |
| 2024-08-12 | 25.36 | 25.66 | 24.42 | 24.57 | 6.9M |
| 2024-08-09 | 26.15 | 26.24 | 25.11 | 25.12 | 7.0M |
| 2024-08-08 | 25.90 | 26.19 | 25.41 | 25.74 | 6.6M |
| 2024-08-07 | 26.42 | 26.44 | 25.82 | 26.05 | 7.7M |
| 2024-08-06 | 26.34 | 27.07 | 26.00 | 26.38 | 9.2M |
| 2024-08-05 | 26.57 | 28.06 | 25.85 | 25.93 | 9.9M |
| 2024-08-02 | 27.10 | 27.41 | 26.72 | 26.77 | 5.0M |
| 2024-08-01 | 27.56 | 27.76 | 26.89 | 27.10 | 6.3M |
| 2024-07-31 | 25.84 | 27.56 | 25.41 | 27.56 | 9.9M |
| 2024-07-30 | 25.85 | 26.08 | 25.60 | 25.80 | 5.0M |
| 2024-07-29 | 26.85 | 26.89 | 25.88 | 26.01 | 5.7M |
| 2024-07-26 | 26.44 | 27.40 | 26.41 | 26.77 | 7.0M |
| 2024-07-25 | 25.90 | 27.28 | 25.79 | 26.44 | 8.0M |
| 2024-07-24 | 26.59 | 26.92 | 25.95 | 26.06 | 5.7M |
| 2024-07-23 | 27.61 | 28.12 | 26.74 | 26.77 | 6.5M |
| 2024-07-22 | 27.87 | 28.39 | 27.38 | 27.65 | 5.8M |
| 2024-07-19 | 27.50 | 28.20 | 27.30 | 27.91 | 5.1M |
| 2024-07-18 | 27.73 | 27.97 | 27.06 | 27.70 | 6.0M |
| 2024-07-17 | 27.69 | 28.45 | 27.50 | 27.99 | 6.3M |
| 2024-07-16 | 27.39 | 27.99 | 27.19 | 27.79 | 4.4M |
| 2024-07-15 | 28.03 | 28.10 | 27.36 | 27.52 | 5.1M |
| 2024-07-12 | 27.90 | 28.78 | 27.88 | 28.21 | 7.6M |
| 2024-07-11 | 26.83 | 28.16 | 26.83 | 28.00 | 10.5M |
| 2024-07-10 | 26.00 | 27.40 | 25.90 | 26.33 | 7.9M |
| 2024-07-09 | 26.53 | 26.65 | 25.70 | 26.28 | 7.5M |
| 2024-07-08 | 27.40 | 27.40 | 26.40 | 26.55 | 5.7M |
| 2024-07-05 | 27.40 | 27.67 | 26.90 | 27.50 | 5.9M |
| 2024-07-04 | 28.27 | 28.74 | 27.45 | 27.45 | 6.4M |
| 2024-07-03 | 28.00 | 29.15 | 27.93 | 28.35 | 9.7M |
| 2024-07-02 | 27.89 | 28.41 | 27.52 | 27.79 | 6.3M |
| 2024-07-01 | 28.13 | 28.45 | 27.54 | 27.80 | 6.9M |
| 2024-06-28 | 28.45 | 29.14 | 28.08 | 28.20 | 6.4M |
| 2024-06-27 | 29.33 | 29.47 | 28.50 | 28.60 | 6.7M |
| 2024-06-26 | 27.57 | 30.12 | 27.21 | 29.62 | 11.9M |
| 2024-06-25 | 28.31 | 28.31 | 27.42 | 27.55 | 6.4M |
| 2024-06-24 | 29.11 | 29.28 | 28.03 | 28.17 | 7.6M |
| 2024-06-21 | 30.66 | 30.66 | 29.46 | 29.57 | 7.2M |
| 2024-06-20 | 31.28 | 31.50 | 30.30 | 30.35 | 5.8M |
| 2024-06-19 | 32.33 | 32.55 | 31.37 | 31.54 | 5.8M |
| 2024-06-18 | 32.50 | 32.74 | 32.17 | 32.37 | 4.9M |
| 2024-06-17 | 31.85 | 33.38 | 31.61 | 32.59 | 7.7M |
| 2024-06-14 | 32.44 | 32.45 | 31.76 | 32.10 | 6.2M |
| 2024-06-13 | 33.04 | 33.29 | 32.40 | 32.40 | 4.8M |
| 2024-06-12 | 32.83 | 33.09 | 32.50 | 33.00 | 3.9M |
| 2024-06-11 | 32.09 | 33.08 | 31.42 | 32.99 | 6.2M |
| 2024-06-07 | 32.71 | 33.03 | 32.01 | 32.08 | 6.6M |
| 2024-06-06 | 34.03 | 34.20 | 32.38 | 32.48 | 8.2M |
| 2024-06-05 | 33.69 | 35.25 | 33.69 | 33.88 | 9.1M |
| 2024-06-04 | 33.70 | 34.35 | 33.28 | 33.85 | 6.9M |
| 2024-06-03 | 33.77 | 34.00 | 33.03 | 34.00 | 5.5M |
| 2024-05-31 | 34.11 | 34.77 | 33.96 | 34.03 | 5.3M |
| 2024-05-30 | 35.00 | 35.28 | 34.00 | 34.14 | 7.0M |
| 2024-05-29 | 35.67 | 37.44 | 34.56 | 34.92 | 13.8M |
| 2024-05-28 | 33.80 | 34.10 | 33.37 | 33.50 | 3.9M |
| 2024-05-27 | 34.39 | 34.65 | 32.91 | 33.88 | 5.9M |
| 2024-05-24 | 34.99 | 35.35 | 34.12 | 34.15 | 5.6M |
| 2024-05-23 | 36.30 | 36.35 | 35.04 | 35.12 | 7.4M |
| 2024-05-22 | 35.59 | 36.88 | 35.50 | 36.69 | 8.5M |
| 2024-05-21 | 36.30 | 36.45 | 35.42 | 35.63 | 4.9M |
| 2024-05-20 | 36.90 | 37.22 | 36.18 | 36.42 | 6.2M |
| 2024-05-17 | 35.83 | 36.79 | 35.00 | 36.71 | 7.3M |
| 2024-05-16 | 36.26 | 36.47 | 35.57 | 35.83 | 5.9M |
| 2024-05-15 | 36.15 | 36.72 | 35.70 | 35.86 | 4.8M |
| 2024-05-14 | 36.50 | 36.90 | 35.82 | 36.16 | 6.2M |
| 2024-05-13 | 37.70 | 37.76 | 36.42 | 36.71 | 10.1M |
| 2024-05-10 | 40.11 | 40.33 | 38.00 | 38.06 | 13.8M |
| 2024-05-09 | 41.00 | 42.39 | 39.71 | 39.81 | 23.6M |
| 2024-05-08 | 38.30 | 38.52 | 37.65 | 37.75 | 8.8M |
| 2024-05-07 | 37.90 | 38.96 | 37.51 | 38.35 | 11.3M |
| 2024-05-06 | 37.20 | 38.65 | 37.11 | 38.01 | 15.5M |
| 2024-04-30 | 36.10 | 36.88 | 35.78 | 36.10 | 12.8M |
| 2024-04-29 | 32.40 | 37.89 | 32.40 | 36.58 | 26.3M |
| 2024-04-26 | 30.28 | 31.98 | 30.15 | 31.88 | 12.7M |
| 2024-04-25 | 30.40 | 31.29 | 30.01 | 30.57 | 10.2M |
| 2024-04-24 | 30.70 | 30.99 | 30.00 | 30.56 | 11.8M |
| 2024-04-23 | 31.64 | 31.99 | 31.29 | 31.30 | 7.0M |
| 2024-04-22 | 32.33 | 32.63 | 31.23 | 31.35 | 10.0M |
| 2024-04-19 | 33.19 | 33.50 | 32.32 | 32.41 | 9.8M |
| 2024-04-18 | 34.12 | 34.57 | 32.88 | 33.76 | 11.8M |
| 2024-04-17 | 33.66 | 34.66 | 33.41 | 34.09 | 12.1M |
| 2024-04-16 | 36.20 | 36.20 | 33.04 | 33.06 | 13.8M |
| 2024-04-15 | 36.99 | 38.98 | 35.35 | 36.35 | 16.0M |
| 2024-04-12 | 39.20 | 39.35 | 37.27 | 37.30 | 14.0M |
| 2024-04-11 | 39.53 | 41.11 | 38.38 | 39.58 | 14.4M |
| 2024-04-10 | 41.90 | 42.99 | 40.18 | 40.57 | 17.6M |
| 2024-04-09 | 38.35 | 42.00 | 38.35 | 41.26 | 20.9M |
| 2024-04-08 | 40.13 | 41.07 | 38.46 | 38.48 | 11.4M |
| 2024-04-03 | 40.30 | 41.99 | 39.88 | 40.33 | 14.0M |
| 2024-04-02 | 39.80 | 41.47 | 39.10 | 40.85 | 17.1M |
| 2024-04-01 | 38.60 | 40.10 | 38.60 | 39.68 | 11.1M |
| 2024-03-29 | 37.88 | 39.55 | 37.84 | 38.18 | 11.1M |
| 2024-03-28 | 37.70 | 38.70 | 37.37 | 37.86 | 10.1M |
| 2024-03-27 | 40.55 | 40.65 | 37.70 | 37.77 | 11.0M |
| 2024-03-26 | 38.50 | 41.66 | 38.50 | 40.73 | 17.0M |
| 2024-03-25 | 40.23 | 40.67 | 38.60 | 38.63 | 12.3M |
| 2024-03-22 | 43.09 | 43.26 | 40.88 | 40.88 | 12.0M |
| 2024-03-21 | 44.13 | 44.44 | 43.18 | 43.49 | 7.9M |
| 2024-03-20 | 43.68 | 44.56 | 43.45 | 43.91 | 7.5M |
| 2024-03-19 | 44.89 | 45.05 | 43.66 | 43.67 | 9.7M |
| 2024-03-18 | 44.58 | 45.54 | 43.89 | 44.90 | 16.3M |
| 2024-03-15 | 43.95 | 44.11 | 42.11 | 43.50 | 11.9M |
| 2024-03-14 | 44.88 | 45.37 | 43.10 | 43.77 | 11.7M |
| 2024-03-13 | 44.86 | 46.56 | 43.99 | 45.17 | 13.7M |
| 2024-03-12 | 46.55 | 46.79 | 45.00 | 45.31 | 20.2M |
| 2024-03-11 | 41.01 | 46.89 | 41.01 | 46.60 | 30.2M |
| 2024-03-08 | 39.84 | 41.00 | 39.00 | 39.97 | 8.2M |
| 2024-03-07 | 41.45 | 41.67 | 39.62 | 39.67 | 8.1M |
| 2024-03-06 | 40.19 | 42.29 | 40.00 | 41.35 | 9.0M |
| 2024-03-05 | 41.80 | 41.86 | 40.70 | 40.88 | 9.4M |
| 2024-03-04 | 43.25 | 43.99 | 42.02 | 42.38 | 10.1M |
| 2024-03-01 | 43.00 | 43.74 | 42.30 | 43.30 | 12.2M |
| 2024-02-29 | 39.99 | 43.62 | 39.91 | 42.83 | 16.2M |
| 2024-02-28 | 43.32 | 45.44 | 40.68 | 40.68 | 17.4M |
| 2024-02-27 | 41.79 | 43.00 | 41.30 | 42.98 | 9.8M |
| 2024-02-26 | 41.51 | 42.85 | 41.03 | 41.82 | 11.0M |
| 2024-02-23 | 40.70 | 41.68 | 40.29 | 41.52 | 11.6M |
| 2024-02-22 | 39.15 | 40.66 | 39.15 | 40.47 | 9.9M |
| 2024-02-21 | 38.00 | 41.22 | 37.71 | 39.75 | 16.1M |
| 2024-02-20 | 37.61 | 38.73 | 36.80 | 38.55 | 10.7M |
| 2024-02-19 | 36.98 | 38.10 | 36.66 | 37.79 | 15.2M |
| 2024-02-08 | 34.93 | 37.48 | 33.62 | 37.30 | 23.4M |
| 2024-02-07 | 36.02 | 38.12 | 33.78 | 34.32 | 22.7M |
| 2024-02-06 | 33.90 | 37.18 | 33.30 | 36.21 | 18.5M |
| 2024-02-05 | 37.88 | 38.40 | 33.20 | 34.66 | 17.3M |
| 2024-02-02 | 40.36 | 40.94 | 36.80 | 38.27 | 14.1M |
| 2024-02-01 | 40.52 | 41.78 | 39.96 | 40.14 | 16.0M |
| 2024-01-31 | 43.57 | 45.49 | 41.53 | 41.54 | 14.1M |
| 2024-01-30 | 44.69 | 45.33 | 43.13 | 43.26 | 9.0M |
| 2024-01-29 | 47.40 | 47.77 | 44.71 | 44.71 | 11.4M |
| 2024-01-26 | 49.51 | 50.17 | 47.20 | 47.23 | 12.5M |
| 2024-01-25 | 48.71 | 50.00 | 47.51 | 49.85 | 11.5M |
| 2024-01-24 | 50.13 | 50.70 | 47.19 | 49.14 | 14.6M |
| 2024-01-23 | 49.73 | 51.39 | 49.02 | 49.85 | 11.8M |
| 2024-01-22 | 53.53 | 53.70 | 49.00 | 50.01 | 18.0M |
| 2024-01-19 | 56.39 | 58.47 | 54.23 | 54.34 | 13.0M |
| 2024-01-18 | 54.83 | 57.27 | 54.32 | 56.90 | 14.2M |
| 2024-01-17 | 57.80 | 57.88 | 54.92 | 55.23 | 10.0M |
| 2024-01-16 | 56.94 | 59.38 | 56.35 | 57.90 | 13.9M |
| 2024-01-15 | 59.00 | 59.97 | 56.78 | 57.16 | 14.7M |
| 2024-01-12 | 60.29 | 61.62 | 59.53 | 60.20 | 18.3M |
| 2024-01-11 | 53.75 | 62.62 | 53.09 | 60.25 | 23.3M |
| 2024-01-10 | 53.20 | 55.58 | 52.56 | 53.58 | 9.7M |
| 2024-01-09 | 53.40 | 55.27 | 51.70 | 53.58 | 9.9M |
| 2024-01-08 | 54.76 | 56.00 | 53.24 | 53.33 | 7.8M |
| 2024-01-05 | 56.14 | 57.34 | 54.36 | 54.84 | 9.8M |
| 2024-01-04 | 58.21 | 58.50 | 56.11 | 56.18 | 9.4M |
| 2024-01-03 | 58.60 | 59.41 | 58.19 | 58.85 | 8.2M |
| 2024-01-02 | 61.28 | 61.37 | 58.42 | 58.48 | 10.8M |