49.50
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 55.25 | 56.00 | 55.25 | 56.00 | 0.0M |
| 2024-12-27 | 55.00 | 55.25 | 55.00 | 55.00 | 0.0M |
| 2024-12-26 | 54.50 | 55.50 | 54.50 | 55.50 | 0.0M |
| 2024-12-25 | 55.00 | 55.25 | 54.75 | 55.25 | 0.0M |
| 2024-12-24 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-12-23 | 54.75 | 55.00 | 54.75 | 55.00 | 0.0M |
| 2024-12-20 | 54.50 | 54.75 | 54.50 | 54.75 | 0.0M |
| 2024-12-13 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-12-12 | 54.75 | 54.75 | 53.50 | 53.50 | 0.0M |
| 2024-12-11 | 53.25 | 54.50 | 53.25 | 54.50 | 0.0M |
| 2024-12-09 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0M |
| 2024-12-06 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-12-04 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-11-27 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-11-20 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-11-19 | 54.00 | 54.75 | 54.00 | 54.50 | 0.0M |
| 2024-11-18 | 54.00 | 54.50 | 53.50 | 54.50 | 0.0M |
| 2024-11-15 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-11-14 | 54.50 | 55.00 | 53.75 | 54.50 | 0.0M |
| 2024-11-11 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-11-08 | 54.00 | 54.50 | 53.75 | 54.50 | 0.0M |
| 2024-11-07 | 54.25 | 55.00 | 54.25 | 55.00 | 0.0M |
| 2024-11-06 | 55.00 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2024-11-04 | 54.25 | 54.75 | 54.25 | 54.75 | 0.0M |
| 2024-10-31 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0M |
| 2024-10-30 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-10-29 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-10-28 | 53.25 | 54.75 | 53.25 | 54.75 | 0.0M |
| 2024-10-24 | 53.25 | 54.50 | 52.50 | 54.50 | 0.0M |
| 2024-10-22 | 53.50 | 54.50 | 53.50 | 54.50 | 0.0M |
| 2024-10-21 | 54.25 | 54.50 | 52.75 | 54.25 | 0.0M |
| 2024-10-18 | 53.25 | 54.00 | 53.00 | 54.00 | 0.0M |
| 2024-10-17 | 53.25 | 53.75 | 53.00 | 53.75 | 0.0M |
| 2024-10-16 | 54.25 | 54.25 | 53.50 | 53.50 | 0.0M |
| 2024-10-15 | 55.50 | 55.50 | 53.50 | 53.50 | 0.0M |
| 2024-10-11 | 55.50 | 56.75 | 55.50 | 56.75 | 0.0M |
| 2024-10-08 | 57.00 | 57.25 | 55.50 | 57.00 | 0.0M |
| 2024-10-04 | 55.75 | 57.25 | 55.50 | 57.25 | 0.0M |
| 2024-10-03 | 56.75 | 57.25 | 56.75 | 57.25 | 0.0M |
| 2024-10-01 | 56.75 | 57.50 | 56.25 | 57.50 | 0.0M |
| 2024-09-27 | 57.25 | 57.25 | 56.25 | 56.25 | 0.0M |
| 2024-09-26 | 56.75 | 57.25 | 56.50 | 57.25 | 0.0M |
| 2024-09-24 | 57.00 | 57.00 | 56.50 | 56.75 | 0.0M |
| 2024-09-23 | 56.50 | 57.25 | 56.00 | 56.00 | 0.0M |
| 2024-09-20 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-09-19 | 56.25 | 57.00 | 56.25 | 56.50 | 0.0M |
| 2024-09-18 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0M |
| 2024-09-17 | 55.50 | 56.00 | 55.50 | 55.75 | 0.0M |
| 2024-09-16 | 54.75 | 55.75 | 54.25 | 55.75 | 0.0M |
| 2024-09-12 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0M |
| 2024-09-11 | 55.50 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2024-09-10 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-09-09 | 55.50 | 55.75 | 55.50 | 55.75 | 0.0M |
| 2024-09-06 | 54.25 | 54.75 | 54.25 | 54.75 | 0.0M |
| 2024-09-05 | 54.25 | 54.25 | 54.25 | 54.25 | 0.0M |
| 2024-09-03 | 55.75 | 55.75 | 55.00 | 55.00 | 0.0M |
| 2024-09-02 | 55.25 | 55.75 | 55.00 | 55.75 | 0.0M |
| 2024-08-30 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-08-29 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-08-28 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-08-27 | 55.00 | 55.25 | 54.75 | 55.25 | 0.0M |
| 2024-08-26 | 54.00 | 55.00 | 54.00 | 55.00 | 0.0M |
| 2024-08-23 | 53.25 | 53.75 | 53.25 | 53.75 | 0.0M |
| 2024-08-21 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-08-20 | 52.50 | 53.50 | 52.50 | 53.50 | 0.0M |
| 2024-08-19 | 51.50 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2024-08-16 | 51.75 | 52.00 | 51.00 | 51.50 | 0.0M |
| 2024-08-15 | 50.50 | 52.00 | 50.50 | 51.00 | 0.0M |
| 2024-08-13 | 49.75 | 50.75 | 49.75 | 50.75 | 0.0M |
| 2024-08-09 | 50.00 | 50.50 | 50.00 | 50.25 | 0.0M |
| 2024-08-08 | 50.50 | 52.00 | 50.25 | 50.25 | 0.0M |
| 2024-08-07 | 50.50 | 50.50 | 49.75 | 49.75 | 0.0M |
| 2024-08-06 | 50.00 | 52.50 | 50.00 | 50.50 | 0.0M |
| 2024-08-05 | 50.00 | 50.00 | 49.75 | 49.75 | 0.0M |
| 2024-08-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-08-01 | 51.25 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2024-07-31 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-30 | 50.00 | 51.00 | 50.00 | 50.75 | 0.0M |
| 2024-07-26 | 50.00 | 50.75 | 49.75 | 50.75 | 0.0M |
| 2024-07-24 | 50.50 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-23 | 50.00 | 50.25 | 50.00 | 50.00 | 0.0M |
| 2024-07-19 | 49.25 | 50.00 | 49.25 | 50.00 | 0.0M |
| 2024-07-18 | 50.75 | 51.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-17 | 49.75 | 50.50 | 49.75 | 50.50 | 0.0M |
| 2024-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-12 | 50.25 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-11 | 49.75 | 50.50 | 49.75 | 50.50 | 0.0M |
| 2024-07-10 | 49.25 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2024-07-09 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-08 | 49.25 | 49.75 | 48.00 | 48.00 | 0.0M |
| 2024-07-05 | 49.00 | 49.00 | 48.75 | 49.00 | 0.0M |
| 2024-06-28 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-06-27 | 48.50 | 48.50 | 48.25 | 48.25 | 0.0M |
| 2024-06-26 | 48.75 | 49.00 | 48.50 | 49.00 | 0.0M |
| 2024-06-25 | 48.50 | 48.75 | 48.50 | 48.75 | 0.0M |
| 2024-06-24 | 48.75 | 48.75 | 48.50 | 48.50 | 0.0M |
| 2024-06-21 | 48.75 | 48.75 | 48.50 | 48.50 | 0.0M |
| 2024-06-20 | 49.50 | 49.50 | 48.00 | 48.50 | 0.0M |
| 2024-06-19 | 52.00 | 52.00 | 51.25 | 51.50 | 0.0M |
| 2024-06-18 | 52.00 | 52.00 | 51.25 | 51.25 | 0.0M |
| 2024-06-17 | 52.50 | 53.00 | 51.75 | 52.25 | 0.0M |
| 2024-06-14 | 52.00 | 52.50 | 51.00 | 52.00 | 0.0M |
| 2024-06-13 | 52.00 | 52.75 | 52.00 | 52.25 | 0.0M |
| 2024-06-12 | 51.25 | 51.50 | 51.25 | 51.25 | 0.0M |
| 2024-06-11 | 51.75 | 52.00 | 51.75 | 52.00 | 0.0M |
| 2024-06-07 | 52.00 | 52.00 | 51.25 | 51.50 | 0.0M |
| 2024-06-06 | 51.25 | 51.75 | 51.25 | 51.25 | 0.0M |
| 2024-06-05 | 51.00 | 51.50 | 50.50 | 51.25 | 0.0M |
| 2024-06-04 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2024-05-31 | 48.00 | 49.75 | 48.00 | 49.50 | 0.0M |
| 2024-05-30 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-05-28 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-05-27 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-05-23 | 48.00 | 48.00 | 47.50 | 47.50 | 0.0M |
| 2024-05-21 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-05-17 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-05-08 | 47.50 | 48.00 | 47.25 | 48.00 | 0.0M |
| 2024-04-30 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2024-04-29 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-04-25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-04-23 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-04-19 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0M |
| 2024-04-11 | 47.25 | 47.25 | 47.00 | 47.00 | 0.0M |
| 2024-04-05 | 47.25 | 47.25 | 47.25 | 47.25 | 0.0M |
| 2024-04-04 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-04-03 | 46.50 | 48.00 | 46.25 | 47.00 | 0.0M |
| 2024-03-28 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-03-27 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-03-26 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-03-22 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-03-21 | 50.00 | 50.00 | 45.00 | 48.00 | 0.0M |
| 2024-03-19 | 49.75 | 50.00 | 49.75 | 50.00 | 0.0M |
| 2024-03-18 | 49.50 | 50.00 | 49.50 | 50.00 | 0.0M |
| 2024-03-15 | 49.75 | 50.00 | 49.75 | 50.00 | 0.0M |
| 2024-03-14 | 49.50 | 49.75 | 48.50 | 49.50 | 0.0M |
| 2024-03-13 | 47.75 | 49.25 | 47.75 | 49.25 | 0.0M |
| 2024-03-12 | 48.00 | 48.00 | 46.00 | 48.00 | 0.0M |
| 2024-03-11 | 48.00 | 48.00 | 46.50 | 46.75 | 0.0M |
| 2024-03-08 | 47.25 | 48.00 | 47.25 | 48.00 | 0.0M |
| 2024-03-07 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-03-06 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0M |
| 2024-03-05 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2024-03-04 | 45.75 | 46.50 | 45.25 | 45.25 | 0.0M |
| 2024-02-28 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2024-02-27 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2024-02-23 | 45.25 | 45.50 | 45.25 | 45.50 | 0.0M |
| 2024-02-22 | 45.50 | 46.50 | 41.50 | 46.50 | 0.0M |
| 2024-02-20 | 46.50 | 46.50 | 45.50 | 45.50 | 0.0M |
| 2024-02-19 | 47.75 | 47.75 | 47.75 | 47.75 | 0.0M |
| 2024-02-16 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-02-15 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-02-14 | 45.25 | 45.75 | 45.25 | 45.75 | 0.0M |
| 2024-02-13 | 46.25 | 46.25 | 46.00 | 46.00 | 0.0M |
| 2024-02-12 | 45.00 | 46.25 | 45.00 | 46.25 | 0.0M |
| 2024-02-09 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-02-08 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0M |
| 2024-01-30 | 45.25 | 45.25 | 45.00 | 45.00 | 0.0M |
| 2024-01-26 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2024-01-19 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0M |
| 2024-01-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-01-17 | 46.50 | 47.00 | 46.00 | 46.00 | 0.0M |
| 2024-01-16 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-01-12 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-01-11 | 45.50 | 45.75 | 45.50 | 45.75 | 0.0M |
| 2024-01-10 | 47.25 | 47.25 | 40.25 | 47.00 | 0.0M |
| 2024-01-09 | 46.25 | 47.00 | 46.00 | 46.00 | 0.0M |
| 2024-01-08 | 47.00 | 47.75 | 47.00 | 47.25 | 0.0M |
| 2024-01-05 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-01-04 | 47.75 | 47.75 | 46.50 | 46.50 | 0.0M |
| 2024-01-03 | 47.75 | 47.75 | 46.75 | 47.50 | 0.0M |
| 2024-01-02 | 47.25 | 50.00 | 47.25 | 50.00 | 0.0M |