48.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.20 | 38.78 | 37.20 | 38.78 | 52.5M |
| 2024-12-30 | 35.76 | 35.80 | 34.70 | 35.25 | 27.4M |
| 2024-12-27 | 35.30 | 36.59 | 34.93 | 35.75 | 47.7M |
| 2024-12-26 | 34.71 | 35.83 | 34.52 | 35.29 | 29.2M |
| 2024-12-25 | 35.50 | 35.87 | 34.80 | 34.94 | 21.6M |
| 2024-12-24 | 35.28 | 35.65 | 34.81 | 35.59 | 23.8M |
| 2024-12-23 | 36.26 | 36.37 | 35.15 | 35.27 | 28.8M |
| 2024-12-20 | 36.00 | 37.18 | 35.63 | 36.25 | 45.8M |
| 2024-12-19 | 35.00 | 36.30 | 34.78 | 35.99 | 32.4M |
| 2024-12-18 | 35.38 | 35.86 | 34.85 | 35.38 | 24.2M |
| 2024-12-17 | 35.00 | 35.95 | 34.67 | 35.09 | 28.2M |
| 2024-12-16 | 36.00 | 36.12 | 34.88 | 35.00 | 30.5M |
| 2024-12-13 | 36.25 | 36.67 | 35.80 | 36.00 | 30.3M |
| 2024-12-12 | 36.05 | 36.82 | 35.58 | 36.60 | 37.4M |
| 2024-12-11 | 36.00 | 36.22 | 35.34 | 36.04 | 46.5M |
| 2024-12-10 | 37.62 | 37.89 | 36.57 | 36.70 | 41.6M |
| 2024-12-09 | 36.99 | 37.18 | 36.40 | 36.58 | 31.0M |
| 2024-12-06 | 36.68 | 37.15 | 36.20 | 36.99 | 38.2M |
| 2024-12-05 | 36.18 | 36.96 | 36.00 | 36.68 | 35.8M |
| 2024-12-04 | 37.60 | 37.97 | 36.28 | 36.43 | 65.2M |
| 2024-12-03 | 37.70 | 38.62 | 36.26 | 36.92 | 81.7M |
| 2024-12-02 | 40.57 | 42.20 | 36.72 | 37.50 | 105.8M |
| 2024-11-29 | 40.12 | 41.37 | 39.61 | 40.69 | 23.6M |
| 2024-11-28 | 41.07 | 41.20 | 40.11 | 40.17 | 19.2M |
| 2024-11-27 | 38.50 | 41.10 | 37.88 | 41.07 | 35.2M |
| 2024-11-26 | 39.20 | 39.65 | 38.54 | 38.77 | 19.7M |
| 2024-11-25 | 40.58 | 40.94 | 38.36 | 39.20 | 36.6M |
| 2024-11-22 | 42.05 | 43.16 | 40.58 | 40.63 | 27.7M |
| 2024-11-21 | 42.70 | 43.04 | 41.49 | 42.10 | 23.3M |
| 2024-11-20 | 43.12 | 43.20 | 42.26 | 42.75 | 23.6M |
| 2024-11-19 | 42.68 | 43.39 | 41.35 | 43.24 | 33.3M |
| 2024-11-18 | 43.23 | 44.02 | 41.25 | 42.68 | 37.9M |
| 2024-11-15 | 45.54 | 45.85 | 42.85 | 42.93 | 42.8M |
| 2024-11-14 | 48.39 | 48.92 | 45.51 | 45.60 | 36.4M |
| 2024-11-13 | 48.89 | 49.35 | 47.20 | 48.40 | 34.3M |
| 2024-11-12 | 50.96 | 50.98 | 48.88 | 49.15 | 50.2M |
| 2024-11-11 | 45.90 | 49.98 | 45.90 | 49.98 | 67.1M |
| 2024-11-08 | 44.50 | 46.76 | 44.26 | 45.44 | 54.0M |
| 2024-11-07 | 44.05 | 44.48 | 43.00 | 43.82 | 34.4M |
| 2024-11-06 | 45.22 | 46.17 | 43.82 | 44.18 | 45.3M |
| 2024-11-05 | 43.24 | 46.22 | 43.20 | 45.20 | 59.9M |
| 2024-11-04 | 42.43 | 44.00 | 41.90 | 42.87 | 36.8M |
| 2024-11-01 | 43.00 | 46.33 | 42.18 | 42.50 | 72.4M |
| 2024-10-31 | 40.30 | 44.69 | 40.04 | 43.77 | 88.0M |
| 2024-10-30 | 41.02 | 41.42 | 39.80 | 40.66 | 77.5M |
| 2024-10-29 | 42.00 | 43.77 | 41.23 | 42.18 | 141.8M |
| 2024-10-28 | 36.98 | 39.79 | 36.78 | 39.79 | 60.2M |
| 2024-10-25 | 34.91 | 36.87 | 34.68 | 36.17 | 49.0M |
| 2024-10-24 | 33.60 | 36.16 | 33.55 | 34.91 | 42.7M |
| 2024-10-23 | 34.00 | 34.47 | 33.62 | 33.89 | 25.0M |
| 2024-10-22 | 34.20 | 34.71 | 33.40 | 34.13 | 33.5M |
| 2024-10-21 | 33.11 | 35.35 | 32.85 | 34.47 | 62.8M |
| 2024-10-18 | 30.80 | 33.56 | 30.70 | 32.71 | 42.5M |
| 2024-10-17 | 30.92 | 31.96 | 30.82 | 30.91 | 23.8M |
| 2024-10-16 | 30.45 | 31.22 | 30.35 | 30.68 | 19.0M |
| 2024-10-15 | 31.75 | 32.54 | 31.12 | 31.24 | 25.1M |
| 2024-10-14 | 30.84 | 31.94 | 29.91 | 31.82 | 32.0M |
| 2024-10-11 | 32.36 | 32.85 | 30.50 | 31.00 | 32.9M |
| 2024-10-10 | 34.67 | 35.21 | 32.29 | 32.90 | 48.2M |
| 2024-10-09 | 35.98 | 37.39 | 33.88 | 34.53 | 82.7M |
| 2024-10-08 | 36.00 | 36.00 | 34.37 | 36.00 | 64.4M |
| 2024-09-30 | 32.00 | 32.73 | 30.96 | 32.73 | 49.0M |
| 2024-09-27 | 28.81 | 29.75 | 28.44 | 29.75 | 16.5M |
| 2024-09-26 | 26.76 | 28.12 | 26.62 | 28.10 | 21.0M |
| 2024-09-25 | 26.25 | 27.67 | 26.22 | 26.77 | 25.3M |
| 2024-09-24 | 25.00 | 25.99 | 24.71 | 25.99 | 15.8M |
| 2024-09-23 | 24.90 | 25.25 | 24.69 | 24.85 | 6.6M |
| 2024-09-20 | 25.16 | 25.32 | 24.64 | 24.90 | 7.6M |
| 2024-09-19 | 24.85 | 25.61 | 24.63 | 25.16 | 10.2M |
| 2024-09-18 | 24.71 | 24.98 | 24.12 | 24.50 | 6.5M |
| 2024-09-13 | 25.04 | 25.16 | 24.70 | 24.72 | 5.1M |
| 2024-09-12 | 25.58 | 25.84 | 25.03 | 25.04 | 5.4M |
| 2024-09-11 | 25.25 | 25.59 | 25.06 | 25.45 | 5.3M |
| 2024-09-10 | 25.18 | 25.55 | 24.76 | 25.36 | 6.7M |
| 2024-09-09 | 25.24 | 25.46 | 25.00 | 25.18 | 5.9M |
| 2024-09-06 | 25.98 | 26.02 | 25.21 | 25.24 | 6.0M |
| 2024-09-05 | 25.68 | 26.10 | 25.51 | 25.83 | 7.1M |
| 2024-09-04 | 25.50 | 25.85 | 25.43 | 25.58 | 6.4M |
| 2024-09-03 | 25.34 | 25.89 | 25.29 | 25.69 | 7.2M |
| 2024-09-02 | 26.04 | 26.15 | 25.33 | 25.40 | 10.4M |
| 2024-08-30 | 24.88 | 26.28 | 24.82 | 26.10 | 17.3M |
| 2024-08-29 | 24.23 | 25.06 | 24.11 | 24.92 | 12.3M |
| 2024-08-28 | 24.36 | 24.48 | 24.06 | 24.23 | 8.7M |
| 2024-08-27 | 25.21 | 25.34 | 24.34 | 24.39 | 10.8M |
| 2024-08-26 | 25.10 | 25.56 | 25.08 | 25.35 | 7.1M |
| 2024-08-23 | 25.10 | 25.37 | 24.83 | 25.11 | 8.9M |
| 2024-08-22 | 26.04 | 26.10 | 25.20 | 25.22 | 11.5M |
| 2024-08-21 | 25.89 | 26.53 | 25.86 | 26.04 | 8.6M |
| 2024-08-20 | 26.69 | 26.78 | 25.75 | 26.05 | 11.8M |
| 2024-08-19 | 26.45 | 27.16 | 26.31 | 26.70 | 9.2M |
| 2024-08-16 | 27.11 | 27.31 | 26.76 | 26.80 | 10.0M |
| 2024-08-15 | 26.74 | 27.33 | 26.58 | 27.02 | 11.5M |
| 2024-08-14 | 27.15 | 27.15 | 26.80 | 26.80 | 8.3M |
| 2024-08-13 | 27.09 | 27.23 | 26.75 | 27.18 | 8.9M |
| 2024-08-12 | 27.20 | 27.26 | 26.87 | 27.04 | 8.3M |
| 2024-08-09 | 28.12 | 28.29 | 27.26 | 27.30 | 13.1M |
| 2024-08-08 | 27.52 | 28.23 | 27.34 | 27.74 | 11.9M |
| 2024-08-07 | 27.94 | 28.24 | 27.72 | 27.75 | 11.1M |
| 2024-08-06 | 28.20 | 28.40 | 27.63 | 28.03 | 12.7M |
| 2024-08-05 | 28.50 | 29.05 | 27.75 | 27.75 | 18.2M |
| 2024-08-02 | 29.67 | 30.03 | 28.93 | 29.00 | 18.9M |
| 2024-08-01 | 29.95 | 30.56 | 29.50 | 30.13 | 25.2M |
| 2024-07-31 | 27.50 | 30.26 | 27.22 | 29.83 | 30.7M |
| 2024-07-30 | 27.41 | 27.63 | 26.94 | 27.51 | 11.6M |
| 2024-07-29 | 27.95 | 28.08 | 27.39 | 27.40 | 10.7M |
| 2024-07-26 | 27.85 | 28.18 | 27.59 | 27.95 | 12.2M |
| 2024-07-25 | 27.35 | 28.21 | 27.11 | 27.85 | 17.2M |
| 2024-07-24 | 29.25 | 29.68 | 28.43 | 28.54 | 17.1M |
| 2024-07-23 | 30.76 | 30.76 | 29.26 | 29.30 | 18.8M |
| 2024-07-22 | 30.65 | 31.07 | 30.40 | 30.72 | 22.9M |
| 2024-07-19 | 29.25 | 30.97 | 29.10 | 30.61 | 31.4M |
| 2024-07-18 | 29.40 | 29.62 | 28.70 | 29.42 | 19.3M |
| 2024-07-17 | 30.23 | 30.60 | 29.90 | 29.90 | 18.5M |
| 2024-07-16 | 29.00 | 30.37 | 28.85 | 30.26 | 24.1M |
| 2024-07-15 | 29.71 | 29.85 | 28.89 | 29.06 | 15.7M |
| 2024-07-12 | 29.20 | 29.74 | 29.11 | 29.50 | 14.0M |
| 2024-07-11 | 29.40 | 29.94 | 28.98 | 29.70 | 25.8M |
| 2024-07-10 | 28.20 | 28.99 | 28.17 | 28.81 | 28.1M |
| 2024-07-09 | 26.26 | 29.01 | 26.25 | 29.01 | 34.3M |
| 2024-07-08 | 27.18 | 27.24 | 26.24 | 26.37 | 14.2M |
| 2024-07-05 | 27.34 | 27.44 | 26.85 | 27.18 | 11.6M |
| 2024-07-04 | 27.98 | 28.22 | 27.47 | 27.47 | 10.8M |
| 2024-07-03 | 27.96 | 28.34 | 27.42 | 27.98 | 14.4M |
| 2024-07-02 | 28.00 | 28.75 | 27.69 | 27.93 | 15.9M |
| 2024-07-01 | 28.62 | 28.90 | 27.62 | 28.06 | 16.1M |
| 2024-06-28 | 27.30 | 29.34 | 27.26 | 28.25 | 30.0M |
| 2024-06-27 | 27.48 | 28.13 | 27.29 | 27.32 | 13.9M |
| 2024-06-26 | 27.34 | 27.85 | 26.69 | 27.78 | 16.2M |
| 2024-06-25 | 28.22 | 28.48 | 26.80 | 27.08 | 24.6M |
| 2024-06-24 | 29.93 | 29.98 | 28.25 | 28.30 | 26.6M |
| 2024-06-21 | 29.95 | 30.19 | 29.35 | 30.12 | 16.3M |
| 2024-06-20 | 31.00 | 31.50 | 30.30 | 30.33 | 23.7M |
| 2024-06-19 | 31.61 | 31.82 | 30.90 | 31.13 | 21.7M |
| 2024-06-18 | 31.54 | 31.77 | 31.20 | 31.52 | 24.3M |
| 2024-06-17 | 29.79 | 32.15 | 29.68 | 31.58 | 38.8M |
| 2024-06-14 | 30.03 | 30.06 | 29.55 | 29.96 | 14.6M |
| 2024-06-13 | 29.98 | 30.56 | 29.70 | 30.16 | 20.2M |
| 2024-06-12 | 30.04 | 30.50 | 29.91 | 29.95 | 16.6M |
| 2024-06-11 | 29.01 | 29.88 | 28.48 | 29.85 | 16.4M |
| 2024-06-07 | 29.41 | 29.77 | 28.82 | 29.09 | 14.0M |
| 2024-06-06 | 29.85 | 30.72 | 29.15 | 29.26 | 18.0M |
| 2024-06-05 | 29.98 | 30.59 | 29.75 | 29.80 | 14.4M |
| 2024-06-04 | 30.11 | 30.11 | 29.45 | 30.01 | 12.3M |
| 2024-06-03 | 30.51 | 30.77 | 29.85 | 30.12 | 16.1M |
| 2024-05-31 | 30.66 | 31.15 | 30.45 | 30.52 | 17.1M |
| 2024-05-30 | 29.85 | 31.30 | 29.42 | 30.61 | 19.1M |
| 2024-05-29 | 30.00 | 30.37 | 29.76 | 29.94 | 11.6M |
| 2024-05-28 | 30.02 | 30.97 | 29.76 | 30.08 | 18.8M |
| 2024-05-27 | 29.75 | 30.00 | 28.93 | 30.00 | 15.5M |
| 2024-05-24 | 30.30 | 30.66 | 29.60 | 29.63 | 14.5M |
| 2024-05-23 | 31.17 | 31.17 | 30.35 | 30.45 | 13.3M |
| 2024-05-22 | 30.58 | 31.20 | 30.34 | 31.17 | 14.7M |
| 2024-05-21 | 30.85 | 31.02 | 30.45 | 30.51 | 11.1M |
| 2024-05-20 | 31.41 | 31.77 | 30.74 | 30.95 | 18.0M |
| 2024-05-17 | 31.11 | 31.55 | 30.92 | 31.55 | 9.4M |
| 2024-05-16 | 31.22 | 31.55 | 30.97 | 31.16 | 10.6M |
| 2024-05-15 | 31.41 | 31.55 | 31.00 | 31.05 | 10.2M |
| 2024-05-14 | 31.76 | 32.36 | 31.44 | 31.55 | 11.8M |
| 2024-05-13 | 31.98 | 32.30 | 31.61 | 31.74 | 10.2M |
| 2024-05-10 | 32.91 | 32.98 | 32.13 | 32.33 | 10.8M |
| 2024-05-09 | 31.99 | 32.94 | 31.92 | 32.79 | 15.4M |
| 2024-05-08 | 32.37 | 32.50 | 31.77 | 31.92 | 10.3M |
| 2024-05-07 | 32.39 | 32.57 | 32.12 | 32.44 | 11.0M |
| 2024-05-06 | 32.10 | 32.69 | 32.10 | 32.37 | 17.1M |
| 2024-04-30 | 32.07 | 32.23 | 31.23 | 31.50 | 16.3M |
| 2024-04-29 | 30.85 | 32.17 | 30.85 | 32.08 | 20.2M |
| 2024-04-26 | 30.39 | 31.32 | 30.26 | 31.04 | 22.9M |
| 2024-04-25 | 30.18 | 30.94 | 30.09 | 30.38 | 19.4M |
| 2024-04-24 | 30.94 | 30.94 | 29.80 | 30.49 | 36.6M |
| 2024-04-23 | 31.57 | 32.33 | 31.57 | 31.57 | 25.4M |
| 2024-04-22 | 33.99 | 35.08 | 33.08 | 35.08 | 14.1M |
| 2024-04-19 | 35.02 | 35.15 | 34.08 | 34.33 | 12.9M |
| 2024-04-18 | 35.00 | 35.87 | 34.66 | 35.37 | 14.4M |
| 2024-04-17 | 34.07 | 35.25 | 34.06 | 35.23 | 14.6M |
| 2024-04-16 | 34.90 | 34.99 | 33.83 | 33.83 | 15.1M |
| 2024-04-15 | 34.66 | 35.50 | 34.66 | 35.05 | 15.6M |
| 2024-04-12 | 34.53 | 35.49 | 34.53 | 34.75 | 12.9M |
| 2024-04-11 | 34.45 | 35.35 | 34.34 | 34.50 | 11.5M |
| 2024-04-10 | 35.74 | 35.88 | 34.43 | 34.68 | 13.2M |
| 2024-04-09 | 35.58 | 35.99 | 35.35 | 35.98 | 9.1M |
| 2024-04-08 | 36.20 | 36.40 | 35.40 | 35.40 | 10.6M |
| 2024-04-03 | 37.01 | 37.36 | 36.30 | 36.50 | 11.6M |
| 2024-04-02 | 37.35 | 37.36 | 36.72 | 37.00 | 9.5M |
| 2024-04-01 | 36.60 | 37.46 | 36.60 | 37.40 | 12.7M |
| 2024-03-29 | 36.50 | 36.75 | 36.03 | 36.60 | 9.5M |
| 2024-03-28 | 35.37 | 37.28 | 35.23 | 36.59 | 19.0M |
| 2024-03-27 | 37.10 | 37.11 | 35.36 | 35.38 | 15.4M |
| 2024-03-26 | 37.11 | 37.51 | 36.43 | 37.00 | 14.0M |
| 2024-03-25 | 38.01 | 38.14 | 37.08 | 37.15 | 15.6M |
| 2024-03-22 | 38.95 | 39.34 | 38.14 | 38.17 | 17.6M |
| 2024-03-21 | 39.42 | 39.93 | 38.95 | 39.17 | 17.1M |
| 2024-03-20 | 39.41 | 39.70 | 38.81 | 39.28 | 15.4M |
| 2024-03-19 | 39.89 | 40.25 | 39.40 | 39.40 | 19.3M |
| 2024-03-18 | 38.90 | 39.98 | 38.53 | 39.89 | 31.3M |
| 2024-03-15 | 39.35 | 39.78 | 38.94 | 39.66 | 12.9M |
| 2024-03-14 | 39.91 | 40.15 | 39.14 | 39.59 | 20.8M |
| 2024-03-13 | 40.58 | 41.12 | 40.30 | 40.30 | 21.7M |
| 2024-03-12 | 40.30 | 41.34 | 40.20 | 40.55 | 22.0M |
| 2024-03-11 | 39.50 | 40.42 | 39.15 | 40.29 | 21.4M |
| 2024-03-08 | 39.59 | 40.36 | 39.30 | 40.26 | 22.9M |
| 2024-03-07 | 40.80 | 41.45 | 39.39 | 39.42 | 27.9M |
| 2024-03-06 | 40.45 | 41.62 | 39.83 | 41.03 | 34.5M |
| 2024-03-05 | 41.53 | 42.38 | 40.60 | 40.92 | 40.8M |
| 2024-03-04 | 42.68 | 43.14 | 41.39 | 42.06 | 58.5M |
| 2024-03-01 | 38.50 | 41.66 | 38.18 | 40.92 | 52.1M |
| 2024-02-29 | 36.00 | 38.19 | 35.90 | 38.15 | 26.8M |
| 2024-02-28 | 37.90 | 38.70 | 36.20 | 36.20 | 28.6M |
| 2024-02-27 | 36.00 | 37.85 | 35.80 | 37.83 | 24.6M |
| 2024-02-26 | 36.38 | 36.94 | 36.03 | 36.11 | 16.5M |
| 2024-02-23 | 36.16 | 36.48 | 35.78 | 36.40 | 15.5M |
| 2024-02-22 | 35.08 | 36.00 | 35.01 | 35.90 | 15.5M |
| 2024-02-21 | 34.44 | 36.00 | 34.25 | 35.20 | 20.3M |
| 2024-02-20 | 34.85 | 35.23 | 34.05 | 34.84 | 15.5M |
| 2024-02-19 | 34.85 | 35.45 | 34.27 | 34.95 | 21.6M |
| 2024-02-08 | 33.34 | 34.93 | 33.01 | 34.61 | 23.8M |
| 2024-02-07 | 32.43 | 33.52 | 32.19 | 32.99 | 21.5M |
| 2024-02-06 | 30.19 | 32.49 | 29.75 | 32.43 | 21.9M |
| 2024-02-05 | 31.60 | 31.64 | 29.20 | 30.20 | 26.1M |
| 2024-02-02 | 33.27 | 33.72 | 30.30 | 31.51 | 23.5M |
| 2024-02-01 | 33.05 | 34.15 | 32.73 | 33.26 | 15.3M |
| 2024-01-31 | 34.37 | 34.81 | 33.34 | 33.45 | 17.4M |
| 2024-01-30 | 35.42 | 36.09 | 34.61 | 34.61 | 13.7M |
| 2024-01-29 | 36.80 | 38.34 | 35.96 | 35.99 | 22.4M |
| 2024-01-26 | 36.73 | 37.02 | 36.21 | 36.25 | 13.6M |
| 2024-01-25 | 35.82 | 37.17 | 35.58 | 37.14 | 17.0M |
| 2024-01-24 | 36.46 | 36.50 | 34.68 | 36.15 | 17.9M |
| 2024-01-23 | 35.63 | 36.47 | 35.23 | 36.26 | 12.8M |
| 2024-01-22 | 36.87 | 37.09 | 35.52 | 35.80 | 14.7M |
| 2024-01-19 | 37.25 | 37.65 | 36.70 | 36.87 | 12.3M |
| 2024-01-18 | 36.46 | 37.59 | 36.20 | 37.49 | 16.0M |
| 2024-01-17 | 37.68 | 37.80 | 36.92 | 36.92 | 8.7M |
| 2024-01-16 | 37.31 | 37.92 | 37.22 | 37.82 | 11.4M |
| 2024-01-15 | 37.10 | 38.25 | 36.95 | 37.61 | 15.4M |
| 2024-01-12 | 38.71 | 38.71 | 37.35 | 37.38 | 22.6M |
| 2024-01-11 | 38.20 | 39.09 | 38.10 | 38.96 | 11.4M |
| 2024-01-10 | 38.60 | 39.00 | 37.83 | 38.25 | 11.6M |
| 2024-01-09 | 39.01 | 39.42 | 38.49 | 38.85 | 9.8M |
| 2024-01-08 | 39.32 | 39.65 | 38.69 | 38.70 | 11.5M |
| 2024-01-05 | 40.44 | 41.07 | 39.11 | 39.49 | 16.3M |
| 2024-01-04 | 40.81 | 40.99 | 40.20 | 40.52 | 11.0M |
| 2024-01-03 | 41.16 | 41.38 | 40.42 | 40.80 | 12.6M |
| 2024-01-02 | 42.33 | 42.33 | 41.43 | 41.43 | 11.6M |