48.55
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 44.76 | 45.30 | 42.12 | 42.27 | 5.0M |
| 2024-12-30 | 45.65 | 46.50 | 43.89 | 45.41 | 5.4M |
| 2024-12-27 | 47.30 | 47.80 | 45.50 | 46.10 | 7.6M |
| 2024-12-26 | 45.05 | 51.10 | 43.66 | 48.56 | 10.1M |
| 2024-12-25 | 44.07 | 46.81 | 44.05 | 46.21 | 9.6M |
| 2024-12-24 | 42.04 | 46.80 | 42.04 | 44.50 | 8.7M |
| 2024-12-23 | 42.51 | 42.77 | 40.41 | 40.92 | 2.5M |
| 2024-12-20 | 41.03 | 43.14 | 41.03 | 42.50 | 3.2M |
| 2024-12-19 | 39.65 | 41.79 | 39.39 | 41.59 | 2.9M |
| 2024-12-18 | 39.80 | 40.52 | 39.30 | 40.10 | 1.7M |
| 2024-12-17 | 41.68 | 41.96 | 39.50 | 39.80 | 2.1M |
| 2024-12-16 | 41.15 | 42.40 | 40.70 | 41.45 | 2.2M |
| 2024-12-13 | 42.00 | 43.69 | 41.20 | 41.23 | 3.1M |
| 2024-12-12 | 43.06 | 43.71 | 41.67 | 42.01 | 2.8M |
| 2024-12-11 | 42.38 | 43.10 | 41.40 | 43.07 | 3.7M |
| 2024-12-10 | 43.76 | 44.20 | 42.20 | 42.32 | 6.3M |
| 2024-12-09 | 41.33 | 43.15 | 40.91 | 42.54 | 3.8M |
| 2024-12-06 | 41.80 | 41.95 | 40.31 | 41.49 | 2.7M |
| 2024-12-05 | 41.10 | 42.85 | 40.90 | 41.84 | 3.3M |
| 2024-12-04 | 40.72 | 42.36 | 40.70 | 41.14 | 3.4M |
| 2024-12-03 | 41.14 | 41.51 | 40.60 | 40.95 | 2.1M |
| 2024-12-02 | 40.00 | 41.82 | 39.69 | 41.28 | 3.0M |
| 2024-11-29 | 37.66 | 39.70 | 37.62 | 39.60 | 1.9M |
| 2024-11-28 | 38.50 | 38.90 | 37.70 | 37.95 | 1.1M |
| 2024-11-27 | 37.50 | 38.71 | 36.52 | 38.70 | 1.2M |
| 2024-11-26 | 38.04 | 38.60 | 37.62 | 37.69 | 1.1M |
| 2024-11-25 | 38.08 | 38.41 | 37.00 | 38.26 | 1.4M |
| 2024-11-22 | 40.11 | 40.35 | 37.80 | 37.82 | 1.6M |
| 2024-11-21 | 40.72 | 40.95 | 39.40 | 40.13 | 1.7M |
| 2024-11-20 | 39.88 | 41.10 | 39.87 | 40.80 | 2.1M |
| 2024-11-19 | 37.80 | 40.33 | 37.80 | 40.27 | 2.2M |
| 2024-11-18 | 39.49 | 39.86 | 37.48 | 37.70 | 1.6M |
| 2024-11-15 | 39.77 | 40.57 | 39.36 | 39.36 | 1.5M |
| 2024-11-14 | 41.89 | 41.94 | 39.93 | 39.98 | 1.7M |
| 2024-11-13 | 41.69 | 42.49 | 40.65 | 41.50 | 2.1M |
| 2024-11-12 | 40.96 | 42.37 | 40.67 | 41.74 | 4.2M |
| 2024-11-11 | 39.82 | 41.12 | 39.60 | 41.11 | 2.6M |
| 2024-11-08 | 39.30 | 40.30 | 39.30 | 39.77 | 2.7M |
| 2024-11-07 | 38.87 | 39.26 | 38.46 | 39.23 | 2.0M |
| 2024-11-06 | 38.92 | 40.02 | 38.26 | 38.87 | 2.9M |
| 2024-11-05 | 37.87 | 39.19 | 37.35 | 39.10 | 2.4M |
| 2024-11-04 | 35.70 | 38.21 | 35.70 | 37.59 | 2.3M |
| 2024-11-01 | 37.49 | 37.95 | 35.83 | 35.90 | 2.0M |
| 2024-10-31 | 37.25 | 38.19 | 37.00 | 37.69 | 1.7M |
| 2024-10-30 | 38.09 | 38.37 | 37.20 | 37.62 | 1.5M |
| 2024-10-29 | 39.30 | 39.42 | 38.10 | 38.11 | 1.9M |
| 2024-10-28 | 39.49 | 39.78 | 38.60 | 39.12 | 2.5M |
| 2024-10-25 | 39.53 | 40.12 | 39.18 | 39.62 | 1.4M |
| 2024-10-24 | 39.51 | 40.17 | 39.11 | 39.53 | 1.2M |
| 2024-10-23 | 40.50 | 40.84 | 39.70 | 39.85 | 1.7M |
| 2024-10-22 | 40.21 | 41.09 | 39.58 | 40.81 | 2.1M |
| 2024-10-21 | 39.66 | 41.14 | 39.47 | 40.40 | 2.6M |
| 2024-10-18 | 37.28 | 40.34 | 37.28 | 39.43 | 2.6M |
| 2024-10-17 | 37.37 | 38.53 | 37.06 | 37.28 | 1.7M |
| 2024-10-16 | 36.71 | 37.76 | 36.51 | 36.93 | 1.2M |
| 2024-10-15 | 37.60 | 39.13 | 37.49 | 37.59 | 2.1M |
| 2024-10-14 | 36.93 | 38.08 | 35.89 | 38.08 | 2.1M |
| 2024-10-11 | 39.00 | 39.00 | 35.90 | 36.32 | 2.0M |
| 2024-10-10 | 39.00 | 40.30 | 38.40 | 38.60 | 2.3M |
| 2024-10-09 | 42.65 | 43.33 | 38.74 | 38.74 | 3.3M |
| 2024-10-08 | 47.30 | 47.38 | 41.32 | 44.99 | 5.3M |
| 2024-09-30 | 37.81 | 41.69 | 36.19 | 40.10 | 4.6M |
| 2024-09-27 | 33.72 | 36.30 | 33.58 | 36.19 | 2.0M |
| 2024-09-26 | 31.60 | 33.31 | 31.60 | 33.25 | 1.1M |
| 2024-09-25 | 31.98 | 32.66 | 31.71 | 31.87 | 1.2M |
| 2024-09-24 | 30.60 | 31.66 | 30.27 | 31.66 | 0.9M |
| 2024-09-23 | 30.44 | 31.25 | 30.15 | 30.56 | 0.8M |
| 2024-09-20 | 30.33 | 30.50 | 30.07 | 30.33 | 0.5M |
| 2024-09-19 | 30.00 | 30.50 | 29.71 | 30.28 | 0.7M |
| 2024-09-18 | 30.10 | 30.50 | 29.19 | 29.88 | 0.6M |
| 2024-09-13 | 31.53 | 31.54 | 30.06 | 30.07 | 1.2M |
| 2024-09-12 | 32.31 | 32.76 | 31.47 | 31.56 | 0.6M |
| 2024-09-11 | 32.30 | 32.76 | 32.10 | 32.18 | 0.3M |
| 2024-09-10 | 32.53 | 32.69 | 31.80 | 32.56 | 0.6M |
| 2024-09-09 | 32.48 | 32.76 | 32.05 | 32.33 | 0.5M |
| 2024-09-06 | 33.55 | 33.68 | 32.72 | 32.73 | 0.5M |
| 2024-09-05 | 33.30 | 34.06 | 33.30 | 33.75 | 0.6M |
| 2024-09-04 | 33.60 | 33.84 | 33.21 | 33.65 | 0.5M |
| 2024-09-03 | 33.44 | 34.08 | 33.33 | 33.90 | 0.5M |
| 2024-09-02 | 34.40 | 35.00 | 33.55 | 33.56 | 0.9M |
| 2024-08-30 | 34.19 | 35.28 | 34.11 | 34.65 | 1.2M |
| 2024-08-29 | 33.09 | 34.32 | 32.88 | 34.19 | 0.8M |
| 2024-08-28 | 33.05 | 33.68 | 32.67 | 33.31 | 0.6M |
| 2024-08-27 | 33.98 | 34.44 | 32.71 | 33.04 | 0.9M |
| 2024-08-26 | 34.33 | 34.90 | 34.15 | 34.39 | 0.7M |
| 2024-08-23 | 34.55 | 34.87 | 33.92 | 34.33 | 0.8M |
| 2024-08-22 | 35.83 | 36.01 | 34.48 | 34.55 | 0.9M |
| 2024-08-21 | 35.06 | 36.14 | 35.06 | 35.83 | 0.8M |
| 2024-08-20 | 35.50 | 35.50 | 34.57 | 35.33 | 0.7M |
| 2024-08-19 | 36.30 | 36.45 | 35.15 | 35.22 | 0.9M |
| 2024-08-16 | 36.40 | 36.85 | 36.08 | 36.26 | 1.2M |
| 2024-08-15 | 35.59 | 36.93 | 35.50 | 36.04 | 1.1M |
| 2024-08-14 | 35.61 | 36.12 | 35.60 | 35.75 | 0.6M |
| 2024-08-13 | 34.75 | 35.65 | 34.74 | 35.63 | 0.8M |
| 2024-08-12 | 35.40 | 35.58 | 34.55 | 34.86 | 0.8M |
| 2024-08-09 | 35.79 | 36.51 | 35.53 | 35.58 | 0.9M |
| 2024-08-08 | 36.28 | 36.39 | 35.10 | 35.85 | 1.1M |
| 2024-08-07 | 36.25 | 37.01 | 36.25 | 36.52 | 1.1M |
| 2024-08-06 | 36.50 | 36.82 | 35.75 | 36.30 | 1.1M |
| 2024-08-05 | 37.21 | 37.65 | 35.71 | 35.71 | 1.8M |
| 2024-08-02 | 39.30 | 39.46 | 37.84 | 37.88 | 2.2M |
| 2024-08-01 | 40.07 | 40.39 | 39.23 | 39.85 | 3.1M |
| 2024-07-31 | 38.40 | 40.15 | 38.00 | 40.11 | 3.8M |
| 2024-07-30 | 39.02 | 40.22 | 38.61 | 38.82 | 3.2M |
| 2024-07-29 | 38.05 | 40.20 | 37.78 | 39.39 | 3.5M |
| 2024-07-26 | 37.22 | 40.40 | 36.92 | 38.84 | 3.9M |
| 2024-07-25 | 37.67 | 38.20 | 36.63 | 37.40 | 2.7M |
| 2024-07-24 | 37.01 | 40.68 | 37.01 | 39.27 | 4.0M |
| 2024-07-23 | 39.88 | 43.00 | 38.42 | 38.55 | 4.7M |
| 2024-07-22 | 36.12 | 36.71 | 36.00 | 36.54 | 0.9M |
| 2024-07-19 | 36.29 | 36.88 | 36.07 | 36.24 | 1.3M |
| 2024-07-18 | 35.90 | 36.18 | 34.96 | 36.07 | 1.5M |
| 2024-07-17 | 38.58 | 38.75 | 36.60 | 36.65 | 2.9M |
| 2024-07-16 | 40.34 | 41.75 | 38.67 | 39.68 | 3.5M |
| 2024-07-15 | 39.20 | 40.50 | 38.59 | 40.20 | 3.4M |
| 2024-07-12 | 39.10 | 40.00 | 38.60 | 39.10 | 2.2M |
| 2024-07-11 | 37.66 | 42.30 | 37.32 | 39.84 | 4.0M |
| 2024-07-10 | 35.96 | 38.50 | 35.80 | 37.50 | 2.8M |
| 2024-07-09 | 33.90 | 39.97 | 33.71 | 37.16 | 2.9M |
| 2024-07-08 | 35.00 | 35.29 | 33.80 | 34.06 | 0.9M |
| 2024-07-05 | 35.85 | 36.35 | 34.43 | 35.57 | 1.5M |
| 2024-07-04 | 35.98 | 37.39 | 35.98 | 36.58 | 1.5M |
| 2024-07-03 | 36.31 | 36.80 | 35.60 | 35.96 | 0.9M |
| 2024-07-02 | 37.52 | 37.94 | 36.48 | 36.59 | 1.2M |
| 2024-07-01 | 36.62 | 38.71 | 35.57 | 37.74 | 1.7M |
| 2024-06-28 | 36.05 | 37.87 | 35.90 | 36.91 | 1.6M |
| 2024-06-27 | 36.30 | 37.07 | 35.88 | 36.06 | 0.9M |
| 2024-06-26 | 35.88 | 36.75 | 35.26 | 36.68 | 0.9M |
| 2024-06-25 | 36.11 | 36.40 | 35.27 | 35.35 | 1.1M |
| 2024-06-24 | 37.49 | 37.89 | 35.67 | 35.79 | 1.3M |
| 2024-06-21 | 37.94 | 38.11 | 36.91 | 38.11 | 1.3M |
| 2024-06-20 | 40.10 | 40.52 | 37.51 | 37.95 | 2.2M |
| 2024-06-19 | 42.13 | 42.13 | 40.01 | 40.06 | 2.3M |
| 2024-06-18 | 41.60 | 42.69 | 41.23 | 42.10 | 2.5M |
| 2024-06-17 | 40.86 | 41.96 | 40.60 | 41.88 | 1.9M |
| 2024-06-14 | 42.36 | 42.40 | 40.74 | 41.23 | 3.0M |
| 2024-06-13 | 42.80 | 43.90 | 41.90 | 43.21 | 3.8M |
| 2024-06-12 | 41.54 | 43.99 | 41.35 | 43.32 | 4.3M |
| 2024-06-11 | 43.89 | 43.89 | 41.32 | 42.20 | 3.4M |
| 2024-06-07 | 40.80 | 43.00 | 40.21 | 42.99 | 5.5M |
| 2024-06-06 | 39.86 | 41.70 | 39.86 | 41.59 | 4.4M |
| 2024-06-05 | 39.99 | 40.49 | 39.00 | 39.63 | 2.0M |
| 2024-06-04 | 41.02 | 41.47 | 39.46 | 40.35 | 2.9M |
| 2024-06-03 | 40.90 | 42.77 | 40.80 | 41.83 | 4.3M |
| 2024-05-31 | 38.19 | 41.00 | 38.04 | 40.15 | 3.0M |
| 2024-05-30 | 38.81 | 38.81 | 37.46 | 38.03 | 1.8M |
| 2024-05-29 | 39.50 | 40.86 | 39.36 | 39.43 | 1.9M |
| 2024-05-28 | 41.31 | 41.38 | 39.37 | 39.66 | 2.6M |
| 2024-05-27 | 41.10 | 42.18 | 40.30 | 42.16 | 3.3M |
| 2024-05-24 | 40.08 | 42.15 | 38.85 | 41.39 | 4.0M |
| 2024-05-23 | 40.24 | 40.58 | 39.69 | 40.29 | 2.7M |
| 2024-05-22 | 38.69 | 41.55 | 38.26 | 40.92 | 3.5M |
| 2024-05-21 | 38.59 | 39.86 | 38.40 | 38.92 | 1.6M |
| 2024-05-20 | 38.54 | 39.12 | 38.11 | 38.94 | 1.7M |
| 2024-05-17 | 37.50 | 39.87 | 37.32 | 39.22 | 2.8M |
| 2024-05-16 | 36.92 | 38.88 | 36.92 | 37.99 | 2.3M |
| 2024-05-15 | 36.39 | 37.26 | 36.21 | 36.27 | 1.0M |
| 2024-05-14 | 36.73 | 38.44 | 36.52 | 36.86 | 1.6M |
| 2024-05-13 | 37.80 | 37.80 | 35.78 | 36.07 | 1.5M |
| 2024-05-10 | 39.65 | 39.80 | 37.83 | 37.93 | 1.6M |
| 2024-05-09 | 39.21 | 39.98 | 39.21 | 39.53 | 1.6M |
| 2024-05-08 | 40.77 | 40.85 | 39.33 | 39.39 | 1.9M |
| 2024-05-07 | 40.05 | 41.57 | 39.63 | 41.30 | 2.8M |
| 2024-05-06 | 39.79 | 40.44 | 39.26 | 40.25 | 2.4M |
| 2024-04-30 | 40.10 | 40.66 | 39.03 | 39.42 | 3.0M |
| 2024-04-29 | 38.06 | 44.57 | 37.77 | 40.66 | 4.6M |
| 2024-04-26 | 37.90 | 38.31 | 36.40 | 37.14 | 2.7M |
| 2024-04-25 | 37.29 | 37.29 | 35.23 | 36.80 | 3.4M |
| 2024-04-24 | 36.60 | 39.88 | 36.55 | 39.86 | 2.7M |
| 2024-04-23 | 34.92 | 36.99 | 34.92 | 36.60 | 1.5M |
| 2024-04-22 | 34.20 | 36.00 | 33.18 | 34.86 | 1.0M |
| 2024-04-19 | 35.79 | 36.35 | 34.67 | 34.76 | 1.1M |
| 2024-04-18 | 35.68 | 37.19 | 35.10 | 36.17 | 1.2M |
| 2024-04-17 | 33.33 | 35.90 | 33.33 | 35.90 | 1.2M |
| 2024-04-16 | 35.81 | 35.99 | 32.61 | 32.99 | 1.2M |
| 2024-04-15 | 37.74 | 38.47 | 35.81 | 36.25 | 1.2M |
| 2024-04-12 | 37.08 | 38.98 | 37.07 | 37.99 | 1.5M |
| 2024-04-11 | 36.60 | 37.61 | 34.53 | 37.07 | 1.1M |
| 2024-04-10 | 37.72 | 38.32 | 36.15 | 36.53 | 1.3M |
| 2024-04-09 | 37.03 | 38.20 | 37.03 | 37.87 | 1.1M |
| 2024-04-08 | 38.60 | 38.68 | 37.07 | 37.07 | 1.5M |
| 2024-04-03 | 41.64 | 41.64 | 38.78 | 38.79 | 2.3M |
| 2024-04-02 | 43.69 | 43.69 | 41.39 | 41.85 | 2.1M |
| 2024-04-01 | 43.43 | 44.40 | 42.51 | 43.74 | 2.2M |
| 2024-03-29 | 42.00 | 43.18 | 41.36 | 42.98 | 2.0M |
| 2024-03-28 | 41.10 | 43.68 | 40.38 | 42.38 | 2.4M |
| 2024-03-27 | 44.79 | 45.45 | 41.01 | 41.13 | 3.0M |
| 2024-03-26 | 43.58 | 46.75 | 43.58 | 46.22 | 3.3M |
| 2024-03-25 | 48.00 | 48.70 | 44.01 | 44.99 | 4.8M |
| 2024-03-22 | 45.20 | 47.88 | 43.30 | 46.81 | 4.7M |
| 2024-03-21 | 45.50 | 45.50 | 43.73 | 45.00 | 3.0M |
| 2024-03-20 | 44.80 | 48.58 | 44.48 | 46.45 | 4.6M |
| 2024-03-19 | 44.33 | 44.84 | 42.80 | 44.07 | 2.7M |
| 2024-03-18 | 43.40 | 45.46 | 42.20 | 44.52 | 4.5M |
| 2024-03-15 | 39.94 | 43.43 | 39.31 | 43.38 | 4.6M |
| 2024-03-14 | 40.72 | 41.99 | 39.17 | 40.01 | 2.5M |
| 2024-03-13 | 40.00 | 40.60 | 39.70 | 40.28 | 1.8M |
| 2024-03-12 | 39.54 | 40.77 | 39.03 | 40.25 | 2.1M |
| 2024-03-11 | 38.99 | 39.59 | 38.31 | 39.59 | 1.6M |
| 2024-03-08 | 38.38 | 39.80 | 37.80 | 39.17 | 2.0M |
| 2024-03-07 | 42.15 | 42.40 | 38.75 | 38.82 | 3.5M |
| 2024-03-06 | 37.04 | 41.36 | 37.04 | 40.80 | 3.5M |
| 2024-03-05 | 38.00 | 39.35 | 37.20 | 37.49 | 1.9M |
| 2024-03-04 | 39.60 | 39.85 | 37.81 | 38.72 | 1.7M |
| 2024-03-01 | 38.80 | 39.58 | 38.13 | 39.58 | 2.2M |
| 2024-02-29 | 36.50 | 38.72 | 36.50 | 38.50 | 2.2M |
| 2024-02-28 | 41.70 | 43.64 | 37.37 | 37.37 | 3.2M |
| 2024-02-27 | 41.20 | 42.58 | 39.78 | 42.15 | 4.0M |
| 2024-02-26 | 39.20 | 44.36 | 38.35 | 42.58 | 3.3M |
| 2024-02-23 | 36.32 | 40.49 | 35.42 | 39.67 | 3.0M |
| 2024-02-22 | 36.60 | 36.90 | 35.60 | 36.34 | 1.5M |
| 2024-02-21 | 35.00 | 37.26 | 34.40 | 35.84 | 1.2M |
| 2024-02-20 | 36.00 | 36.00 | 34.21 | 35.39 | 1.4M |
| 2024-02-19 | 35.53 | 37.57 | 35.19 | 36.30 | 1.2M |
| 2024-02-08 | 29.78 | 35.76 | 29.29 | 35.71 | 2.1M |
| 2024-02-07 | 30.12 | 31.12 | 28.94 | 29.81 | 1.9M |
| 2024-02-06 | 28.69 | 31.45 | 26.41 | 30.02 | 1.6M |
| 2024-02-05 | 31.07 | 31.96 | 27.19 | 29.03 | 1.3M |
| 2024-02-02 | 34.50 | 34.90 | 30.71 | 31.71 | 1.1M |
| 2024-02-01 | 33.86 | 35.17 | 33.19 | 34.46 | 0.9M |
| 2024-01-31 | 36.80 | 36.80 | 34.00 | 34.02 | 0.7M |
| 2024-01-30 | 37.70 | 37.86 | 36.20 | 36.29 | 0.6M |
| 2024-01-29 | 39.08 | 39.43 | 37.53 | 37.70 | 0.8M |
| 2024-01-26 | 40.20 | 40.38 | 38.75 | 38.95 | 0.6M |
| 2024-01-25 | 38.70 | 40.63 | 37.90 | 40.20 | 1.1M |
| 2024-01-24 | 37.69 | 38.87 | 36.37 | 38.70 | 1.0M |
| 2024-01-23 | 38.27 | 38.27 | 37.00 | 37.59 | 0.8M |
| 2024-01-22 | 41.20 | 41.49 | 37.56 | 37.87 | 0.8M |
| 2024-01-19 | 42.26 | 42.62 | 41.16 | 41.16 | 0.6M |
| 2024-01-18 | 42.57 | 43.34 | 41.01 | 42.35 | 1.1M |
| 2024-01-17 | 44.28 | 44.44 | 43.00 | 43.00 | 0.4M |
| 2024-01-16 | 44.89 | 45.83 | 43.56 | 44.00 | 0.8M |
| 2024-01-15 | 44.06 | 45.20 | 43.50 | 44.76 | 0.7M |
| 2024-01-12 | 44.97 | 45.50 | 44.10 | 44.11 | 0.7M |
| 2024-01-11 | 44.48 | 45.16 | 43.81 | 44.97 | 0.7M |
| 2024-01-10 | 45.35 | 45.35 | 43.80 | 44.19 | 0.5M |
| 2024-01-09 | 45.00 | 46.10 | 44.63 | 45.23 | 0.7M |
| 2024-01-08 | 46.27 | 46.57 | 44.81 | 44.85 | 0.8M |
| 2024-01-05 | 47.60 | 48.33 | 45.85 | 46.29 | 1.2M |
| 2024-01-04 | 48.00 | 48.25 | 47.29 | 47.30 | 0.7M |
| 2024-01-03 | 48.60 | 48.69 | 47.40 | 47.97 | 1.2M |
| 2024-01-02 | 49.00 | 49.28 | 47.81 | 48.79 | 1.4M |