47.65
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 39.70 | 40.95 | 38.65 | 39.25 | 15.6M |
| 2024-12-30 | 40.30 | 41.20 | 39.60 | 39.70 | 14.6M |
| 2024-12-27 | 42.50 | 45.30 | 40.45 | 40.45 | 95.5M |
| 2024-12-26 | 37.75 | 41.25 | 37.15 | 41.25 | 44.3M |
| 2024-12-25 | 35.50 | 38.80 | 35.50 | 37.50 | 26.9M |
| 2024-12-24 | 36.50 | 36.85 | 35.15 | 35.35 | 7.1M |
| 2024-12-23 | 37.00 | 38.10 | 35.70 | 36.10 | 10.6M |
| 2024-12-20 | 38.15 | 38.60 | 36.10 | 36.80 | 16.0M |
| 2024-12-19 | 37.80 | 39.20 | 37.20 | 38.10 | 43.8M |
| 2024-12-18 | 35.05 | 38.20 | 34.55 | 38.20 | 18.8M |
| 2024-12-17 | 34.90 | 35.20 | 33.60 | 34.75 | 10.4M |
| 2024-12-16 | 38.10 | 39.10 | 34.35 | 34.40 | 17.3M |
| 2024-12-13 | 35.80 | 39.75 | 35.80 | 38.15 | 32.5M |
| 2024-12-12 | 37.60 | 38.80 | 34.70 | 36.50 | 18.0M |
| 2024-12-11 | 37.50 | 39.50 | 36.60 | 36.95 | 25.6M |
| 2024-12-10 | 39.95 | 40.50 | 36.65 | 37.00 | 17.3M |
| 2024-12-09 | 44.30 | 44.60 | 40.70 | 40.70 | 14.6M |
| 2024-12-06 | 45.90 | 46.60 | 44.35 | 45.20 | 33.3M |
| 2024-12-05 | 46.00 | 49.60 | 44.80 | 45.75 | 67.9M |
| 2024-12-04 | 41.20 | 45.30 | 40.50 | 45.30 | 37.3M |
| 2024-12-03 | 41.05 | 41.60 | 39.45 | 41.20 | 26.5M |
| 2024-12-02 | 40.15 | 42.10 | 39.00 | 41.05 | 77.6M |
| 2024-11-29 | 34.75 | 38.30 | 34.55 | 38.30 | 31.8M |
| 2024-11-28 | 36.65 | 37.05 | 33.35 | 34.85 | 20.8M |
| 2024-11-27 | 35.95 | 39.30 | 35.55 | 36.65 | 45.0M |
| 2024-11-26 | 35.75 | 37.50 | 34.40 | 35.75 | 36.6M |
| 2024-11-25 | 33.00 | 35.40 | 32.20 | 35.40 | 14.1M |
| 2024-11-22 | 32.50 | 33.60 | 30.55 | 32.20 | 24.2M |
| 2024-11-21 | 28.80 | 30.95 | 28.75 | 30.95 | 5.4M |
| 2024-11-20 | 31.25 | 31.60 | 28.15 | 28.15 | 13.1M |
| 2024-11-19 | 29.90 | 31.25 | 28.90 | 31.25 | 9.4M |
| 2024-11-18 | 26.65 | 28.45 | 26.15 | 28.45 | 5.7M |
| 2024-11-15 | 27.70 | 28.15 | 25.90 | 25.90 | 8.5M |
| 2024-11-14 | 25.50 | 25.70 | 25.10 | 25.70 | 1.1M |
| 2024-11-13 | 21.10 | 23.40 | 21.10 | 23.40 | 0.8M |
| 2024-11-12 | 21.60 | 21.65 | 21.30 | 21.30 | 0.1M |
| 2024-11-11 | 22.00 | 22.00 | 21.80 | 21.85 | 0.0M |
| 2024-11-08 | 22.45 | 22.45 | 22.00 | 22.00 | 0.1M |
| 2024-11-07 | 22.35 | 22.60 | 22.30 | 22.35 | 0.0M |
| 2024-11-06 | 22.30 | 22.30 | 22.00 | 22.20 | 0.1M |
| 2024-11-05 | 22.30 | 22.35 | 22.25 | 22.25 | 0.0M |
| 2024-11-04 | 22.45 | 22.45 | 22.30 | 22.30 | 0.0M |
| 2024-11-01 | 21.80 | 22.75 | 21.80 | 22.75 | 0.1M |
| 2024-10-30 | 21.90 | 22.50 | 21.90 | 22.20 | 0.1M |
| 2024-10-29 | 22.25 | 23.30 | 22.20 | 22.25 | 0.2M |
| 2024-10-28 | 22.15 | 22.40 | 22.05 | 22.30 | 0.1M |
| 2024-10-25 | 21.85 | 22.35 | 21.85 | 22.15 | 0.1M |
| 2024-10-24 | 22.15 | 22.20 | 21.85 | 21.85 | 0.1M |
| 2024-10-23 | 21.70 | 22.20 | 21.70 | 22.10 | 0.1M |
| 2024-10-22 | 21.80 | 21.90 | 21.60 | 21.85 | 0.1M |
| 2024-10-21 | 22.00 | 22.15 | 21.75 | 21.85 | 0.1M |
| 2024-10-18 | 22.20 | 22.30 | 21.90 | 21.90 | 0.2M |
| 2024-10-17 | 22.35 | 22.50 | 22.10 | 22.30 | 0.1M |
| 2024-10-16 | 22.30 | 22.40 | 22.00 | 22.10 | 0.1M |
| 2024-10-15 | 22.30 | 22.80 | 22.30 | 22.30 | 0.1M |
| 2024-10-14 | 22.40 | 22.65 | 22.30 | 22.30 | 0.1M |
| 2024-10-11 | 23.10 | 23.30 | 22.55 | 22.60 | 0.2M |
| 2024-10-09 | 23.25 | 23.45 | 23.00 | 23.10 | 0.1M |
| 2024-10-08 | 23.40 | 23.40 | 23.05 | 23.20 | 0.1M |
| 2024-10-07 | 23.80 | 23.80 | 23.55 | 23.60 | 0.0M |
| 2024-10-04 | 23.80 | 23.80 | 23.55 | 23.75 | 0.0M |
| 2024-10-01 | 23.40 | 23.85 | 23.40 | 23.80 | 0.1M |
| 2024-09-30 | 23.50 | 23.60 | 23.35 | 23.40 | 0.1M |
| 2024-09-27 | 23.60 | 23.85 | 23.50 | 23.50 | 0.1M |
| 2024-09-26 | 24.00 | 24.15 | 23.60 | 23.60 | 0.1M |
| 2024-09-25 | 23.80 | 24.05 | 23.60 | 23.95 | 0.1M |
| 2024-09-24 | 23.45 | 23.85 | 23.20 | 23.70 | 0.1M |
| 2024-09-23 | 23.35 | 23.60 | 23.30 | 23.45 | 0.1M |
| 2024-09-20 | 23.50 | 23.95 | 23.30 | 23.45 | 0.1M |
| 2024-09-19 | 23.15 | 23.80 | 23.10 | 23.40 | 0.1M |
| 2024-09-18 | 23.05 | 23.70 | 23.05 | 23.30 | 0.2M |
| 2024-09-16 | 21.95 | 24.00 | 21.85 | 23.05 | 0.7M |
| 2024-09-13 | 21.30 | 21.85 | 21.30 | 21.85 | 0.1M |
| 2024-09-12 | 21.20 | 21.60 | 21.20 | 21.35 | 0.1M |
| 2024-09-11 | 21.50 | 21.50 | 21.00 | 21.10 | 0.0M |
| 2024-09-10 | 21.30 | 21.70 | 21.20 | 21.20 | 0.1M |
| 2024-09-09 | 21.05 | 21.20 | 20.80 | 21.20 | 0.1M |
| 2024-09-06 | 21.00 | 21.50 | 20.90 | 21.25 | 0.1M |
| 2024-09-05 | 21.30 | 21.60 | 21.10 | 21.10 | 0.1M |
| 2024-09-04 | 22.05 | 22.05 | 21.00 | 21.15 | 0.2M |
| 2024-09-03 | 22.60 | 22.75 | 22.40 | 22.40 | 0.0M |
| 2024-09-02 | 22.65 | 22.95 | 22.65 | 22.80 | 0.0M |
| 2024-08-30 | 23.05 | 23.05 | 22.75 | 23.00 | 0.1M |
| 2024-08-29 | 23.10 | 23.10 | 22.95 | 23.05 | 0.1M |
| 2024-08-28 | 22.10 | 23.05 | 22.00 | 22.95 | 0.2M |
| 2024-08-27 | 21.95 | 22.25 | 21.90 | 22.25 | 0.0M |
| 2024-08-26 | 22.05 | 22.25 | 21.80 | 21.90 | 0.1M |
| 2024-08-23 | 21.65 | 22.05 | 21.60 | 22.05 | 0.0M |
| 2024-08-22 | 21.90 | 21.90 | 21.60 | 21.85 | 0.1M |
| 2024-08-21 | 22.00 | 22.00 | 21.70 | 21.95 | 0.1M |
| 2024-08-20 | 21.85 | 22.10 | 21.70 | 21.95 | 0.1M |
| 2024-08-19 | 21.80 | 21.95 | 21.55 | 21.95 | 0.1M |
| 2024-08-16 | 22.10 | 22.25 | 21.80 | 21.80 | 0.1M |
| 2024-08-15 | 22.25 | 22.35 | 21.80 | 22.10 | 0.1M |
| 2024-08-14 | 21.75 | 22.00 | 21.75 | 21.85 | 0.0M |
| 2024-08-13 | 21.65 | 21.90 | 21.50 | 21.70 | 0.1M |
| 2024-08-12 | 22.20 | 22.35 | 21.90 | 21.95 | 0.1M |
| 2024-08-09 | 21.95 | 22.30 | 21.80 | 22.10 | 0.1M |
| 2024-08-08 | 21.55 | 22.40 | 21.50 | 21.85 | 0.1M |
| 2024-08-07 | 20.15 | 21.60 | 20.15 | 21.35 | 0.1M |
| 2024-08-06 | 21.00 | 21.00 | 19.20 | 20.20 | 0.3M |
| 2024-08-05 | 22.70 | 22.70 | 20.70 | 20.90 | 0.3M |
| 2024-08-02 | 23.50 | 23.50 | 22.90 | 23.00 | 0.1M |
| 2024-08-01 | 23.70 | 23.95 | 23.40 | 23.85 | 0.1M |
| 2024-07-31 | 23.20 | 23.30 | 22.95 | 23.30 | 0.1M |
| 2024-07-30 | 23.10 | 23.45 | 22.85 | 23.40 | 0.1M |
| 2024-07-29 | 24.25 | 24.25 | 23.30 | 23.30 | 0.2M |
| 2024-07-26 | 24.30 | 24.30 | 23.70 | 24.05 | 0.1M |
| 2024-07-23 | 24.25 | 24.65 | 24.10 | 24.30 | 0.1M |
| 2024-07-22 | 24.95 | 24.95 | 23.90 | 24.10 | 0.2M |
| 2024-07-19 | 25.45 | 25.45 | 24.90 | 24.90 | 0.1M |
| 2024-07-18 | 25.85 | 25.85 | 25.45 | 25.50 | 0.1M |
| 2024-07-17 | 26.05 | 26.50 | 25.75 | 25.85 | 0.1M |
| 2024-07-16 | 25.60 | 25.95 | 25.60 | 25.75 | 0.0M |
| 2024-07-15 | 26.55 | 26.55 | 25.50 | 25.70 | 0.3M |
| 2024-07-12 | 27.15 | 27.15 | 26.55 | 26.55 | 0.1M |
| 2024-07-11 | 27.35 | 27.35 | 26.60 | 27.00 | 0.2M |
| 2024-07-10 | 26.25 | 27.30 | 26.25 | 26.95 | 0.4M |
| 2024-07-09 | 26.60 | 26.85 | 26.10 | 26.25 | 0.2M |
| 2024-07-08 | 26.65 | 26.80 | 26.35 | 26.60 | 0.2M |
| 2024-07-05 | 26.85 | 27.05 | 26.60 | 26.60 | 0.3M |
| 2024-07-04 | 26.95 | 27.05 | 26.50 | 26.80 | 0.2M |
| 2024-07-03 | 26.60 | 26.95 | 26.55 | 26.75 | 0.1M |
| 2024-07-02 | 27.00 | 27.00 | 26.50 | 26.65 | 0.2M |
| 2024-07-01 | 27.05 | 27.25 | 26.60 | 26.60 | 0.2M |
| 2024-06-28 | 26.80 | 27.30 | 26.60 | 27.05 | 0.2M |
| 2024-06-27 | 26.75 | 26.85 | 26.50 | 26.65 | 0.2M |
| 2024-06-26 | 26.65 | 26.95 | 26.65 | 26.75 | 0.3M |
| 2024-06-25 | 26.65 | 26.65 | 25.85 | 26.60 | 0.2M |
| 2024-06-24 | 26.00 | 26.75 | 25.50 | 26.30 | 0.3M |
| 2024-06-21 | 26.35 | 26.80 | 26.00 | 26.05 | 0.4M |
| 2024-06-20 | 26.40 | 26.50 | 26.00 | 26.40 | 0.2M |
| 2024-06-19 | 26.55 | 26.95 | 26.10 | 26.30 | 0.4M |
| 2024-06-18 | 25.40 | 26.75 | 25.40 | 26.55 | 1.0M |
| 2024-06-17 | 24.90 | 25.50 | 24.90 | 25.25 | 0.2M |
| 2024-06-14 | 24.80 | 24.95 | 24.75 | 24.85 | 0.1M |
| 2024-06-13 | 24.90 | 25.30 | 24.75 | 24.75 | 0.1M |
| 2024-06-12 | 25.00 | 25.00 | 24.80 | 24.90 | 0.1M |
| 2024-06-11 | 25.25 | 25.50 | 24.95 | 25.00 | 0.2M |
| 2024-06-07 | 24.60 | 25.70 | 24.50 | 25.25 | 0.2M |
| 2024-06-06 | 25.00 | 25.05 | 24.65 | 24.75 | 0.1M |
| 2024-06-05 | 25.15 | 25.35 | 25.10 | 25.10 | 0.1M |
| 2024-06-04 | 24.70 | 25.35 | 24.70 | 24.95 | 0.2M |
| 2024-06-03 | 25.00 | 25.00 | 24.60 | 24.70 | 0.1M |
| 2024-05-31 | 24.60 | 24.90 | 24.60 | 24.90 | 0.1M |
| 2024-05-30 | 25.10 | 25.10 | 24.60 | 24.60 | 0.1M |
| 2024-05-29 | 25.40 | 25.40 | 25.00 | 25.15 | 0.2M |
| 2024-05-28 | 24.65 | 25.55 | 24.65 | 25.40 | 0.5M |
| 2024-05-27 | 24.05 | 25.45 | 24.05 | 24.55 | 0.5M |
| 2024-05-24 | 23.80 | 23.90 | 23.45 | 23.85 | 0.1M |
| 2024-05-23 | 24.50 | 24.60 | 23.85 | 23.85 | 0.1M |
| 2024-05-22 | 23.95 | 24.75 | 23.95 | 24.35 | 0.4M |
| 2024-05-21 | 23.95 | 23.95 | 23.60 | 23.80 | 0.1M |
| 2024-05-20 | 23.75 | 24.00 | 23.60 | 23.80 | 0.1M |
| 2024-05-17 | 24.00 | 24.20 | 23.60 | 23.70 | 0.1M |
| 2024-05-16 | 24.10 | 24.35 | 24.00 | 24.00 | 0.1M |
| 2024-05-15 | 24.25 | 24.40 | 24.10 | 24.10 | 0.1M |
| 2024-05-14 | 23.85 | 24.40 | 23.85 | 24.25 | 0.2M |
| 2024-05-13 | 24.25 | 24.25 | 23.80 | 23.85 | 0.1M |
| 2024-05-10 | 24.00 | 24.60 | 23.70 | 23.85 | 0.2M |
| 2024-05-09 | 23.60 | 24.10 | 23.45 | 24.05 | 0.2M |
| 2024-05-08 | 23.35 | 23.45 | 23.25 | 23.35 | 0.0M |
| 2024-05-07 | 23.25 | 23.40 | 23.05 | 23.25 | 0.1M |
| 2024-05-06 | 23.45 | 23.70 | 23.10 | 23.30 | 0.1M |
| 2024-05-03 | 23.95 | 23.95 | 23.35 | 23.45 | 0.1M |
| 2024-05-02 | 24.25 | 24.25 | 23.35 | 23.55 | 0.2M |
| 2024-04-30 | 22.85 | 24.30 | 22.80 | 24.05 | 0.4M |
| 2024-04-29 | 22.85 | 22.95 | 22.65 | 22.95 | 0.1M |
| 2024-04-26 | 22.65 | 23.00 | 22.65 | 22.70 | 0.1M |
| 2024-04-25 | 22.95 | 22.95 | 22.60 | 22.70 | 0.1M |
| 2024-04-24 | 22.80 | 23.05 | 22.75 | 22.75 | 0.1M |
| 2024-04-23 | 22.65 | 23.10 | 22.65 | 22.75 | 0.0M |
| 2024-04-22 | 22.65 | 23.05 | 22.60 | 22.60 | 0.1M |
| 2024-04-19 | 22.65 | 22.85 | 22.20 | 22.40 | 0.2M |
| 2024-04-18 | 22.70 | 23.25 | 22.60 | 22.85 | 0.1M |
| 2024-04-17 | 22.50 | 23.00 | 22.50 | 22.70 | 0.1M |
| 2024-04-16 | 23.05 | 23.05 | 22.35 | 22.45 | 0.2M |
| 2024-04-15 | 23.55 | 23.55 | 22.75 | 23.10 | 0.2M |
| 2024-04-12 | 24.05 | 24.05 | 23.55 | 23.55 | 0.2M |
| 2024-04-11 | 25.35 | 25.40 | 23.80 | 23.85 | 1.0M |
| 2024-04-10 | 23.05 | 24.95 | 23.05 | 24.95 | 1.3M |
| 2024-04-09 | 22.90 | 22.95 | 22.60 | 22.70 | 0.1M |
| 2024-04-08 | 22.80 | 23.20 | 22.75 | 22.90 | 0.1M |
| 2024-04-03 | 22.80 | 22.90 | 22.60 | 22.65 | 0.0M |
| 2024-04-02 | 23.05 | 23.35 | 22.95 | 22.95 | 0.1M |
| 2024-04-01 | 22.85 | 23.00 | 22.70 | 23.00 | 0.1M |
| 2024-03-29 | 22.55 | 22.90 | 22.50 | 22.55 | 0.1M |
| 2024-03-28 | 22.60 | 22.95 | 22.50 | 22.55 | 0.1M |
| 2024-03-27 | 22.70 | 22.85 | 22.35 | 22.50 | 0.3M |
| 2024-03-26 | 23.00 | 23.65 | 22.70 | 22.80 | 0.1M |
| 2024-03-25 | 23.05 | 23.30 | 22.95 | 22.95 | 0.1M |
| 2024-03-22 | 22.85 | 23.30 | 22.85 | 23.20 | 0.1M |
| 2024-03-21 | 23.00 | 23.00 | 22.80 | 22.85 | 0.1M |
| 2024-03-20 | 23.20 | 23.20 | 22.75 | 22.80 | 0.1M |
| 2024-03-19 | 23.05 | 23.45 | 22.75 | 22.90 | 0.2M |
| 2024-03-18 | 22.70 | 23.10 | 22.60 | 23.05 | 0.1M |
| 2024-03-15 | 22.90 | 23.20 | 22.65 | 22.85 | 0.2M |
| 2024-03-14 | 23.55 | 23.55 | 22.55 | 22.95 | 0.3M |
| 2024-03-13 | 24.25 | 24.30 | 23.50 | 23.55 | 0.4M |
| 2024-03-12 | 24.45 | 24.55 | 24.10 | 24.25 | 0.2M |
| 2024-03-11 | 24.15 | 24.45 | 24.00 | 24.40 | 0.1M |
| 2024-03-08 | 25.00 | 25.05 | 24.00 | 24.00 | 0.4M |
| 2024-03-07 | 25.70 | 25.90 | 25.05 | 25.05 | 0.3M |
| 2024-03-06 | 25.70 | 25.90 | 25.50 | 25.75 | 0.2M |
| 2024-03-05 | 25.90 | 26.15 | 25.45 | 25.55 | 0.2M |
| 2024-03-04 | 25.60 | 26.40 | 25.55 | 25.90 | 0.3M |
| 2024-03-01 | 25.85 | 25.90 | 25.45 | 25.50 | 0.1M |
| 2024-02-29 | 25.30 | 25.80 | 25.30 | 25.75 | 0.2M |
| 2024-02-27 | 26.10 | 26.55 | 25.35 | 25.55 | 0.7M |
| 2024-02-26 | 25.15 | 27.50 | 24.85 | 26.10 | 2.8M |
| 2024-02-23 | 25.50 | 25.80 | 25.00 | 25.00 | 0.3M |
| 2024-02-22 | 25.45 | 25.80 | 25.30 | 25.35 | 0.2M |
| 2024-02-21 | 25.25 | 25.70 | 25.25 | 25.45 | 0.1M |
| 2024-02-20 | 26.00 | 26.00 | 25.15 | 25.25 | 0.2M |
| 2024-02-19 | 25.50 | 25.95 | 25.50 | 25.75 | 0.1M |
| 2024-02-16 | 24.45 | 25.70 | 24.45 | 25.35 | 0.4M |
| 2024-02-15 | 24.10 | 24.75 | 24.00 | 24.40 | 0.2M |
| 2024-02-05 | 24.85 | 24.85 | 24.00 | 24.20 | 0.3M |
| 2024-02-02 | 25.15 | 25.15 | 24.70 | 24.85 | 0.2M |
| 2024-02-01 | 25.10 | 25.30 | 24.95 | 25.00 | 0.1M |
| 2024-01-31 | 25.50 | 25.50 | 25.05 | 25.10 | 0.1M |
| 2024-01-30 | 25.55 | 25.85 | 25.25 | 25.30 | 0.1M |
| 2024-01-29 | 25.55 | 25.65 | 25.35 | 25.55 | 0.0M |
| 2024-01-26 | 25.45 | 25.60 | 25.30 | 25.55 | 0.1M |
| 2024-01-25 | 26.05 | 26.10 | 25.50 | 25.55 | 0.1M |
| 2024-01-24 | 25.90 | 26.85 | 25.90 | 26.00 | 0.4M |
| 2024-01-23 | 25.80 | 26.05 | 25.70 | 25.90 | 0.1M |
| 2024-01-22 | 25.30 | 25.90 | 25.30 | 25.80 | 0.1M |
| 2024-01-19 | 25.30 | 25.60 | 25.05 | 25.25 | 0.2M |
| 2024-01-18 | 25.40 | 25.40 | 25.00 | 25.25 | 0.1M |
| 2024-01-17 | 25.70 | 25.75 | 25.15 | 25.40 | 0.2M |
| 2024-01-16 | 26.25 | 26.25 | 25.65 | 25.70 | 0.2M |
| 2024-01-15 | 26.55 | 26.65 | 26.25 | 26.55 | 0.1M |
| 2024-01-12 | 26.00 | 26.70 | 26.00 | 26.55 | 0.2M |
| 2024-01-11 | 25.40 | 26.20 | 25.40 | 26.10 | 0.2M |
| 2024-01-10 | 26.45 | 26.45 | 25.25 | 25.40 | 0.4M |
| 2024-01-09 | 27.15 | 27.15 | 26.40 | 26.45 | 0.2M |
| 2024-01-08 | 27.30 | 27.30 | 27.00 | 27.00 | 0.1M |
| 2024-01-05 | 26.75 | 27.45 | 26.70 | 27.05 | 0.2M |
| 2024-01-04 | 26.80 | 27.00 | 26.70 | 26.70 | 0.1M |
| 2024-01-03 | 27.05 | 27.05 | 26.65 | 26.80 | 0.1M |
| 2024-01-02 | 27.15 | 27.30 | 26.90 | 27.10 | 0.2M |