47.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.31 | 27.34 | 26.39 | 26.39 | 1.6M |
| 2024-12-30 | 26.89 | 27.66 | 26.55 | 27.34 | 2.3M |
| 2024-12-27 | 27.58 | 27.78 | 26.85 | 26.89 | 2.0M |
| 2024-12-26 | 27.08 | 27.58 | 26.90 | 27.49 | 1.5M |
| 2024-12-25 | 27.41 | 27.41 | 26.77 | 27.10 | 1.6M |
| 2024-12-24 | 27.10 | 27.47 | 26.87 | 27.30 | 1.7M |
| 2024-12-23 | 27.90 | 27.97 | 26.74 | 26.87 | 2.0M |
| 2024-12-20 | 26.84 | 28.35 | 26.71 | 27.65 | 2.5M |
| 2024-12-19 | 26.42 | 26.96 | 26.11 | 26.84 | 2.2M |
| 2024-12-18 | 26.28 | 26.97 | 26.07 | 26.61 | 1.9M |
| 2024-12-17 | 27.41 | 27.64 | 26.15 | 26.25 | 1.7M |
| 2024-12-16 | 28.20 | 28.20 | 27.00 | 27.42 | 1.9M |
| 2024-12-13 | 28.36 | 28.45 | 27.92 | 28.20 | 2.2M |
| 2024-12-12 | 28.68 | 28.69 | 28.14 | 28.46 | 2.0M |
| 2024-12-11 | 28.37 | 28.83 | 28.11 | 28.69 | 2.3M |
| 2024-12-10 | 28.80 | 28.89 | 28.26 | 28.40 | 3.2M |
| 2024-12-09 | 27.90 | 28.18 | 27.50 | 27.86 | 1.7M |
| 2024-12-06 | 28.00 | 28.41 | 27.51 | 28.05 | 2.3M |
| 2024-12-05 | 28.00 | 28.40 | 27.83 | 27.99 | 2.2M |
| 2024-12-04 | 28.58 | 29.12 | 28.02 | 28.16 | 3.5M |
| 2024-12-03 | 28.27 | 28.79 | 27.83 | 28.18 | 2.5M |
| 2024-12-02 | 27.87 | 28.22 | 27.70 | 28.08 | 1.9M |
| 2024-11-29 | 27.14 | 28.12 | 26.99 | 27.85 | 1.8M |
| 2024-11-28 | 27.45 | 27.94 | 27.09 | 27.14 | 1.9M |
| 2024-11-27 | 26.72 | 27.49 | 26.11 | 27.47 | 2.1M |
| 2024-11-26 | 27.33 | 28.00 | 26.81 | 26.91 | 2.0M |
| 2024-11-25 | 27.16 | 27.48 | 26.70 | 27.30 | 2.7M |
| 2024-11-22 | 28.56 | 28.68 | 26.81 | 26.91 | 3.3M |
| 2024-11-21 | 29.03 | 29.29 | 28.03 | 28.58 | 3.3M |
| 2024-11-20 | 28.66 | 29.39 | 28.36 | 29.03 | 2.8M |
| 2024-11-19 | 27.81 | 28.87 | 27.59 | 28.80 | 2.8M |
| 2024-11-18 | 28.68 | 29.00 | 27.22 | 27.85 | 3.4M |
| 2024-11-15 | 30.80 | 30.96 | 28.64 | 28.68 | 4.9M |
| 2024-11-14 | 31.68 | 32.40 | 30.20 | 30.83 | 5.6M |
| 2024-11-13 | 32.19 | 32.57 | 30.81 | 31.90 | 7.5M |
| 2024-11-12 | 31.00 | 32.28 | 30.61 | 32.12 | 9.9M |
| 2024-11-11 | 29.41 | 31.55 | 29.26 | 31.20 | 10.8M |
| 2024-11-08 | 28.68 | 29.88 | 28.12 | 28.80 | 8.5M |
| 2024-11-07 | 27.26 | 28.55 | 27.21 | 28.00 | 6.1M |
| 2024-11-06 | 27.92 | 27.92 | 26.90 | 27.45 | 5.0M |
| 2024-11-05 | 26.83 | 28.00 | 26.80 | 27.73 | 5.1M |
| 2024-11-04 | 25.83 | 27.11 | 25.70 | 26.94 | 3.7M |
| 2024-11-01 | 27.60 | 28.18 | 26.21 | 26.33 | 4.9M |
| 2024-10-31 | 26.86 | 27.33 | 26.27 | 27.16 | 3.8M |
| 2024-10-30 | 26.71 | 27.08 | 26.13 | 26.81 | 3.4M |
| 2024-10-29 | 28.41 | 28.45 | 27.00 | 27.05 | 5.1M |
| 2024-10-28 | 28.01 | 28.86 | 27.45 | 28.60 | 7.1M |
| 2024-10-25 | 26.70 | 28.56 | 26.35 | 28.45 | 7.8M |
| 2024-10-24 | 27.12 | 27.49 | 26.61 | 27.23 | 3.2M |
| 2024-10-23 | 27.69 | 27.95 | 26.89 | 27.21 | 5.2M |
| 2024-10-22 | 27.50 | 28.97 | 27.31 | 27.94 | 7.7M |
| 2024-10-21 | 27.06 | 29.10 | 26.86 | 27.66 | 8.5M |
| 2024-10-18 | 25.06 | 27.60 | 24.87 | 26.89 | 7.4M |
| 2024-10-17 | 25.28 | 25.97 | 25.02 | 25.03 | 5.2M |
| 2024-10-16 | 25.00 | 25.32 | 24.70 | 25.09 | 5.7M |
| 2024-10-15 | 25.40 | 27.11 | 25.17 | 25.20 | 6.4M |
| 2024-10-14 | 24.36 | 25.29 | 23.75 | 25.11 | 3.3M |
| 2024-10-11 | 26.51 | 26.52 | 23.97 | 24.44 | 4.9M |
| 2024-10-10 | 27.98 | 28.30 | 26.50 | 26.53 | 5.6M |
| 2024-10-09 | 28.28 | 29.95 | 26.70 | 27.40 | 8.0M |
| 2024-10-08 | 30.39 | 30.40 | 27.41 | 30.18 | 10.9M |
| 2024-09-30 | 22.80 | 25.44 | 22.27 | 25.33 | 7.5M |
| 2024-09-27 | 21.05 | 21.86 | 20.88 | 21.77 | 2.8M |
| 2024-09-26 | 20.01 | 20.64 | 19.83 | 20.64 | 3.4M |
| 2024-09-25 | 20.22 | 20.55 | 19.91 | 19.96 | 4.1M |
| 2024-09-24 | 19.05 | 20.04 | 18.94 | 19.98 | 3.4M |
| 2024-09-23 | 18.96 | 19.42 | 18.73 | 18.99 | 1.7M |
| 2024-09-20 | 19.57 | 19.78 | 18.90 | 19.11 | 2.2M |
| 2024-09-19 | 19.46 | 19.95 | 19.28 | 19.47 | 2.9M |
| 2024-09-18 | 19.35 | 19.98 | 19.13 | 19.50 | 3.5M |
| 2024-09-13 | 20.06 | 20.08 | 18.80 | 18.91 | 3.9M |
| 2024-09-12 | 20.41 | 20.64 | 19.89 | 20.01 | 2.3M |
| 2024-09-11 | 20.40 | 20.73 | 20.11 | 20.33 | 2.1M |
| 2024-09-10 | 19.70 | 20.74 | 19.70 | 20.61 | 4.0M |
| 2024-09-09 | 20.80 | 21.10 | 19.86 | 19.93 | 4.2M |
| 2024-09-06 | 20.50 | 20.85 | 20.14 | 20.57 | 3.7M |
| 2024-09-05 | 20.50 | 21.09 | 20.20 | 20.80 | 5.2M |
| 2024-09-04 | 19.39 | 21.32 | 19.23 | 20.51 | 6.6M |
| 2024-09-03 | 18.79 | 19.56 | 18.73 | 19.42 | 3.5M |
| 2024-09-02 | 19.65 | 19.70 | 18.74 | 18.78 | 2.3M |
| 2024-08-30 | 18.97 | 19.85 | 18.97 | 19.54 | 1.8M |
| 2024-08-29 | 18.50 | 19.17 | 18.29 | 18.96 | 1.7M |
| 2024-08-28 | 18.45 | 18.69 | 18.19 | 18.50 | 1.3M |
| 2024-08-27 | 19.35 | 19.38 | 18.34 | 18.58 | 2.4M |
| 2024-08-26 | 19.24 | 19.62 | 19.05 | 19.62 | 1.4M |
| 2024-08-23 | 19.20 | 19.20 | 18.75 | 19.11 | 1.6M |
| 2024-08-22 | 19.93 | 19.93 | 19.01 | 19.16 | 1.5M |
| 2024-08-21 | 19.83 | 20.01 | 19.61 | 19.81 | 0.7M |
| 2024-08-20 | 20.23 | 20.30 | 19.76 | 19.83 | 1.1M |
| 2024-08-19 | 20.41 | 20.75 | 20.03 | 20.12 | 1.3M |
| 2024-08-16 | 20.25 | 20.77 | 20.20 | 20.41 | 1.4M |
| 2024-08-15 | 20.13 | 20.58 | 20.02 | 20.24 | 1.6M |
| 2024-08-14 | 20.68 | 20.71 | 20.12 | 20.13 | 0.9M |
| 2024-08-13 | 20.60 | 20.72 | 20.30 | 20.58 | 0.9M |
| 2024-08-12 | 20.65 | 20.79 | 20.39 | 20.48 | 0.6M |
| 2024-08-09 | 21.13 | 21.26 | 20.59 | 20.69 | 1.1M |
| 2024-08-08 | 20.80 | 21.13 | 20.43 | 20.82 | 1.1M |
| 2024-08-07 | 21.00 | 21.21 | 20.78 | 20.83 | 1.1M |
| 2024-08-06 | 21.14 | 21.50 | 20.62 | 21.00 | 1.3M |
| 2024-08-05 | 22.06 | 22.23 | 20.75 | 20.76 | 2.2M |
| 2024-08-02 | 22.80 | 22.98 | 22.16 | 22.20 | 1.8M |
| 2024-08-01 | 23.16 | 23.41 | 22.90 | 23.17 | 1.5M |
| 2024-07-31 | 22.06 | 23.23 | 21.95 | 23.16 | 1.7M |
| 2024-07-30 | 21.98 | 22.39 | 21.60 | 22.19 | 0.9M |
| 2024-07-29 | 22.27 | 22.32 | 21.88 | 21.98 | 1.0M |
| 2024-07-26 | 22.08 | 22.36 | 21.76 | 22.27 | 1.1M |
| 2024-07-25 | 22.11 | 22.38 | 21.83 | 22.04 | 0.9M |
| 2024-07-24 | 22.58 | 22.91 | 22.17 | 22.19 | 1.4M |
| 2024-07-23 | 23.78 | 23.78 | 22.58 | 22.60 | 1.9M |
| 2024-07-22 | 23.42 | 24.07 | 23.40 | 23.70 | 2.1M |
| 2024-07-19 | 22.60 | 23.86 | 22.51 | 23.58 | 2.6M |
| 2024-07-18 | 23.52 | 23.62 | 22.44 | 22.89 | 2.3M |
| 2024-07-17 | 23.66 | 23.82 | 23.38 | 23.69 | 1.6M |
| 2024-07-16 | 23.30 | 23.93 | 23.05 | 23.83 | 2.0M |
| 2024-07-15 | 23.26 | 23.80 | 23.24 | 23.46 | 1.3M |
| 2024-07-12 | 23.63 | 23.75 | 23.40 | 23.50 | 1.8M |
| 2024-07-11 | 23.70 | 23.97 | 23.36 | 23.88 | 2.2M |
| 2024-07-10 | 23.24 | 23.73 | 22.38 | 23.30 | 4.8M |
| 2024-07-09 | 23.00 | 24.03 | 22.82 | 23.68 | 2.3M |
| 2024-07-08 | 23.21 | 23.81 | 22.87 | 23.11 | 1.6M |
| 2024-07-05 | 23.00 | 23.69 | 22.64 | 23.36 | 2.1M |
| 2024-07-04 | 24.65 | 24.83 | 23.01 | 23.10 | 3.3M |
| 2024-07-03 | 24.71 | 25.04 | 24.41 | 24.80 | 1.5M |
| 2024-07-02 | 25.91 | 25.91 | 24.53 | 24.80 | 2.6M |
| 2024-07-01 | 26.02 | 26.21 | 25.30 | 25.95 | 1.7M |
| 2024-06-28 | 25.68 | 26.80 | 25.50 | 26.20 | 1.9M |
| 2024-06-27 | 26.21 | 26.91 | 25.85 | 25.89 | 1.7M |
| 2024-06-26 | 25.68 | 26.64 | 25.40 | 26.49 | 1.9M |
| 2024-06-25 | 26.10 | 26.50 | 25.17 | 25.72 | 3.4M |
| 2024-06-24 | 27.51 | 28.10 | 26.16 | 26.20 | 3.2M |
| 2024-06-21 | 27.85 | 28.10 | 27.04 | 27.75 | 3.4M |
| 2024-06-20 | 27.50 | 29.05 | 27.50 | 28.21 | 5.6M |
| 2024-06-19 | 27.74 | 28.30 | 27.02 | 27.92 | 4.3M |
| 2024-06-18 | 28.10 | 28.15 | 27.29 | 27.74 | 3.0M |
| 2024-06-17 | 27.57 | 28.22 | 27.31 | 28.14 | 3.3M |
| 2024-06-14 | 27.77 | 27.87 | 27.12 | 27.64 | 3.8M |
| 2024-06-13 | 27.87 | 28.92 | 27.52 | 28.01 | 5.6M |
| 2024-06-12 | 26.92 | 28.19 | 26.85 | 27.75 | 3.9M |
| 2024-06-11 | 25.84 | 27.31 | 25.40 | 27.26 | 3.8M |
| 2024-06-07 | 25.82 | 26.68 | 25.56 | 26.11 | 2.0M |
| 2024-06-06 | 26.70 | 27.03 | 25.63 | 25.72 | 2.2M |
| 2024-06-05 | 26.39 | 27.13 | 26.20 | 26.37 | 1.8M |
| 2024-06-04 | 26.78 | 26.78 | 26.00 | 26.53 | 1.6M |
| 2024-06-03 | 27.20 | 27.74 | 26.40 | 26.76 | 3.2M |
| 2024-05-31 | 26.22 | 27.33 | 26.15 | 26.97 | 2.4M |
| 2024-05-30 | 25.50 | 26.90 | 25.50 | 26.55 | 2.7M |
| 2024-05-29 | 26.27 | 26.43 | 25.55 | 25.69 | 1.4M |
| 2024-05-28 | 26.27 | 26.87 | 25.92 | 26.30 | 2.7M |
| 2024-05-27 | 25.21 | 26.40 | 24.66 | 26.25 | 2.5M |
| 2024-05-24 | 26.46 | 26.66 | 25.09 | 25.18 | 2.8M |
| 2024-05-23 | 26.00 | 27.02 | 25.68 | 26.71 | 2.4M |
| 2024-05-22 | 25.75 | 26.15 | 25.67 | 26.13 | 1.1M |
| 2024-05-21 | 26.00 | 26.00 | 25.61 | 25.80 | 0.8M |
| 2024-05-20 | 25.85 | 26.34 | 25.64 | 25.90 | 1.4M |
| 2024-05-17 | 25.50 | 25.87 | 25.15 | 25.84 | 1.3M |
| 2024-05-16 | 25.43 | 25.79 | 25.30 | 25.39 | 1.1M |
| 2024-05-15 | 25.45 | 26.03 | 25.22 | 25.39 | 1.0M |
| 2024-05-14 | 25.57 | 25.94 | 25.40 | 25.45 | 1.0M |
| 2024-05-13 | 26.26 | 26.40 | 25.44 | 25.57 | 1.5M |
| 2024-05-10 | 27.13 | 27.23 | 26.50 | 26.51 | 1.5M |
| 2024-05-09 | 26.58 | 27.33 | 26.21 | 27.13 | 1.6M |
| 2024-05-08 | 27.35 | 27.35 | 26.38 | 26.50 | 2.8M |
| 2024-05-07 | 27.18 | 28.03 | 27.01 | 27.23 | 3.1M |
| 2024-05-06 | 26.98 | 27.78 | 26.80 | 27.22 | 2.0M |
| 2024-04-30 | 26.92 | 27.38 | 26.42 | 26.62 | 2.0M |
| 2024-04-29 | 26.20 | 27.19 | 25.70 | 26.84 | 4.7M |
| 2024-04-26 | 25.12 | 25.98 | 24.80 | 25.00 | 2.7M |
| 2024-04-25 | 24.90 | 25.48 | 24.76 | 24.98 | 0.5M |
| 2024-04-24 | 25.06 | 25.26 | 24.60 | 25.05 | 0.9M |
| 2024-04-23 | 24.85 | 25.10 | 24.71 | 24.90 | 0.5M |
| 2024-04-22 | 24.81 | 25.40 | 24.54 | 24.71 | 1.1M |
| 2024-04-19 | 25.50 | 25.67 | 24.70 | 24.94 | 0.9M |
| 2024-04-18 | 26.17 | 26.17 | 25.47 | 25.60 | 0.8M |
| 2024-04-17 | 24.95 | 26.18 | 24.95 | 26.01 | 1.1M |
| 2024-04-16 | 26.33 | 26.55 | 24.70 | 24.88 | 0.9M |
| 2024-04-15 | 26.76 | 27.58 | 26.01 | 26.46 | 0.7M |
| 2024-04-12 | 27.02 | 27.45 | 26.75 | 26.98 | 0.4M |
| 2024-04-11 | 26.85 | 27.56 | 26.70 | 26.90 | 0.6M |
| 2024-04-10 | 27.62 | 28.18 | 26.66 | 27.01 | 1.1M |
| 2024-04-09 | 27.26 | 28.13 | 26.97 | 27.79 | 1.1M |
| 2024-04-08 | 26.97 | 27.98 | 26.59 | 27.11 | 1.6M |
| 2024-04-03 | 27.54 | 27.79 | 26.75 | 27.04 | 1.6M |
| 2024-04-02 | 27.74 | 28.40 | 27.32 | 27.54 | 1.8M |
| 2024-04-01 | 26.24 | 28.09 | 26.23 | 27.78 | 2.4M |
| 2024-03-29 | 25.36 | 26.25 | 25.10 | 25.97 | 0.9M |
| 2024-03-28 | 24.88 | 25.72 | 24.88 | 25.34 | 1.1M |
| 2024-03-27 | 26.01 | 26.05 | 24.77 | 24.85 | 1.2M |
| 2024-03-26 | 26.33 | 26.65 | 25.55 | 25.88 | 1.6M |
| 2024-03-25 | 27.20 | 27.30 | 26.49 | 26.49 | 2.9M |
| 2024-03-22 | 28.39 | 28.61 | 27.80 | 27.85 | 1.7M |
| 2024-03-21 | 28.45 | 28.89 | 28.02 | 28.35 | 1.1M |
| 2024-03-20 | 28.63 | 28.83 | 27.95 | 28.45 | 1.6M |
| 2024-03-19 | 29.38 | 29.53 | 28.60 | 28.61 | 1.7M |
| 2024-03-18 | 29.23 | 29.60 | 28.89 | 29.50 | 1.3M |
| 2024-03-15 | 28.73 | 29.74 | 28.55 | 29.27 | 1.4M |
| 2024-03-14 | 28.63 | 29.36 | 28.41 | 28.90 | 1.7M |
| 2024-03-13 | 28.13 | 29.58 | 28.05 | 28.80 | 2.9M |
| 2024-03-12 | 28.59 | 28.77 | 27.91 | 28.11 | 1.7M |
| 2024-03-11 | 27.88 | 28.58 | 27.45 | 28.57 | 2.4M |
| 2024-03-08 | 27.32 | 28.16 | 27.11 | 27.89 | 2.0M |
| 2024-03-07 | 27.51 | 28.19 | 27.15 | 27.24 | 1.9M |
| 2024-03-06 | 27.37 | 28.18 | 27.23 | 27.56 | 1.5M |
| 2024-03-05 | 28.32 | 28.54 | 27.46 | 27.48 | 3.0M |
| 2024-03-04 | 27.92 | 28.99 | 27.35 | 28.56 | 3.9M |
| 2024-03-01 | 28.02 | 28.40 | 27.56 | 28.20 | 3.7M |
| 2024-02-29 | 24.88 | 28.18 | 24.73 | 28.13 | 7.3M |
| 2024-02-28 | 27.08 | 27.42 | 25.20 | 25.20 | 4.3M |
| 2024-02-27 | 26.14 | 27.39 | 25.81 | 27.30 | 3.6M |
| 2024-02-26 | 25.65 | 26.90 | 25.41 | 26.30 | 4.0M |
| 2024-02-23 | 25.51 | 25.80 | 25.05 | 25.77 | 3.3M |
| 2024-02-22 | 25.20 | 25.66 | 25.01 | 25.47 | 3.9M |
| 2024-02-21 | 25.09 | 25.95 | 24.90 | 25.42 | 4.2M |
| 2024-02-20 | 26.06 | 26.06 | 25.01 | 25.50 | 2.4M |
| 2024-02-19 | 26.53 | 26.90 | 25.67 | 26.22 | 2.4M |
| 2024-02-08 | 25.05 | 26.94 | 25.04 | 26.40 | 2.6M |
| 2024-02-07 | 24.48 | 25.19 | 24.04 | 24.87 | 1.7M |
| 2024-02-06 | 23.40 | 24.96 | 22.01 | 24.63 | 2.2M |
| 2024-02-05 | 24.01 | 24.59 | 21.87 | 23.57 | 2.4M |
| 2024-02-02 | 24.47 | 24.94 | 22.67 | 23.90 | 2.2M |
| 2024-02-01 | 24.50 | 25.44 | 23.68 | 24.47 | 1.4M |
| 2024-01-31 | 25.00 | 25.35 | 24.26 | 24.69 | 1.5M |
| 2024-01-30 | 25.33 | 25.83 | 24.80 | 25.27 | 1.3M |
| 2024-01-29 | 25.84 | 26.05 | 24.72 | 25.48 | 2.3M |
| 2024-01-26 | 25.90 | 26.19 | 24.72 | 26.00 | 2.9M |
| 2024-01-25 | 25.19 | 26.00 | 24.87 | 25.90 | 2.1M |
| 2024-01-24 | 26.00 | 26.19 | 24.60 | 25.30 | 2.2M |
| 2024-01-23 | 25.60 | 26.30 | 25.13 | 25.83 | 1.7M |
| 2024-01-22 | 27.56 | 27.89 | 25.53 | 25.78 | 1.9M |
| 2024-01-19 | 28.30 | 28.68 | 27.81 | 27.82 | 1.2M |
| 2024-01-18 | 28.06 | 28.18 | 26.70 | 28.18 | 1.6M |
| 2024-01-17 | 29.40 | 29.40 | 27.97 | 28.00 | 1.3M |
| 2024-01-16 | 29.20 | 29.85 | 28.78 | 29.40 | 1.4M |
| 2024-01-15 | 28.88 | 29.84 | 28.73 | 29.20 | 1.4M |
| 2024-01-12 | 29.55 | 29.66 | 28.91 | 29.03 | 0.9M |
| 2024-01-11 | 28.75 | 29.68 | 28.66 | 29.66 | 1.4M |
| 2024-01-10 | 29.00 | 29.12 | 28.22 | 28.58 | 1.2M |
| 2024-01-09 | 28.78 | 29.85 | 28.65 | 29.15 | 1.8M |
| 2024-01-08 | 28.60 | 29.20 | 28.01 | 28.61 | 1.8M |
| 2024-01-05 | 29.22 | 29.45 | 28.52 | 28.69 | 1.6M |
| 2024-01-04 | 29.16 | 29.46 | 29.04 | 29.30 | 1.3M |
| 2024-01-03 | 30.07 | 30.07 | 29.16 | 29.34 | 2.1M |
| 2024-01-02 | 30.82 | 30.82 | 29.93 | 30.07 | 2.1M |