47.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.51 | 42.51 | 38.65 | 39.00 | 6.1M |
| 2024-12-30 | 43.34 | 44.06 | 41.52 | 42.65 | 6.1M |
| 2024-12-27 | 47.00 | 49.18 | 43.35 | 43.53 | 10.9M |
| 2024-12-26 | 38.20 | 46.80 | 37.81 | 46.80 | 10.0M |
| 2024-12-25 | 37.99 | 39.60 | 35.76 | 39.00 | 4.4M |
| 2024-12-24 | 38.60 | 39.35 | 36.01 | 38.41 | 3.4M |
| 2024-12-23 | 41.48 | 41.50 | 37.18 | 37.71 | 5.3M |
| 2024-12-20 | 40.03 | 43.44 | 39.13 | 41.70 | 6.0M |
| 2024-12-19 | 38.01 | 41.49 | 37.98 | 40.42 | 6.8M |
| 2024-12-18 | 36.84 | 40.32 | 34.83 | 39.01 | 4.8M |
| 2024-12-17 | 40.30 | 40.50 | 36.33 | 36.80 | 4.3M |
| 2024-12-16 | 42.50 | 45.50 | 39.37 | 40.70 | 6.8M |
| 2024-12-13 | 38.18 | 44.80 | 36.60 | 41.49 | 8.1M |
| 2024-12-12 | 39.34 | 40.86 | 37.99 | 38.84 | 4.1M |
| 2024-12-11 | 35.40 | 41.56 | 35.28 | 39.58 | 6.3M |
| 2024-12-10 | 37.00 | 37.20 | 35.30 | 35.47 | 2.6M |
| 2024-12-09 | 34.90 | 36.50 | 34.51 | 35.90 | 2.7M |
| 2024-12-06 | 34.24 | 35.20 | 33.51 | 34.72 | 1.4M |
| 2024-12-05 | 34.00 | 34.80 | 33.93 | 34.08 | 1.3M |
| 2024-12-04 | 35.00 | 35.81 | 34.00 | 34.30 | 1.3M |
| 2024-12-03 | 35.70 | 35.96 | 34.25 | 34.49 | 1.8M |
| 2024-12-02 | 34.98 | 36.05 | 34.90 | 35.68 | 1.9M |
| 2024-11-29 | 34.87 | 35.45 | 33.52 | 34.85 | 1.7M |
| 2024-11-28 | 34.00 | 36.18 | 33.90 | 34.85 | 2.0M |
| 2024-11-27 | 33.03 | 34.00 | 32.20 | 33.90 | 1.0M |
| 2024-11-26 | 33.03 | 33.78 | 32.56 | 33.15 | 0.7M |
| 2024-11-25 | 33.20 | 33.70 | 32.50 | 33.27 | 1.1M |
| 2024-11-22 | 34.73 | 35.09 | 32.36 | 33.01 | 1.6M |
| 2024-11-21 | 34.89 | 35.43 | 34.20 | 34.85 | 1.4M |
| 2024-11-20 | 33.90 | 35.08 | 33.80 | 35.07 | 1.6M |
| 2024-11-19 | 33.80 | 34.78 | 33.19 | 34.76 | 1.6M |
| 2024-11-18 | 35.77 | 35.77 | 33.25 | 34.10 | 2.2M |
| 2024-11-15 | 37.15 | 37.65 | 35.51 | 35.70 | 2.7M |
| 2024-11-14 | 36.00 | 38.49 | 35.82 | 37.60 | 4.3M |
| 2024-11-13 | 37.12 | 37.72 | 35.35 | 36.89 | 3.9M |
| 2024-11-12 | 37.07 | 39.50 | 35.50 | 38.20 | 6.9M |
| 2024-11-11 | 35.40 | 37.40 | 35.20 | 36.70 | 5.2M |
| 2024-11-08 | 34.80 | 36.68 | 34.57 | 34.99 | 3.5M |
| 2024-11-07 | 33.75 | 34.69 | 33.51 | 34.45 | 2.5M |
| 2024-11-06 | 34.49 | 35.17 | 33.50 | 34.06 | 2.8M |
| 2024-11-05 | 32.96 | 34.44 | 32.83 | 34.38 | 2.4M |
| 2024-11-04 | 33.00 | 33.45 | 32.34 | 32.91 | 1.7M |
| 2024-11-01 | 34.80 | 35.63 | 32.18 | 33.00 | 3.5M |
| 2024-10-31 | 34.99 | 36.66 | 33.16 | 35.75 | 3.5M |
| 2024-10-30 | 33.88 | 34.47 | 33.00 | 33.70 | 2.9M |
| 2024-10-29 | 37.80 | 38.14 | 34.40 | 34.67 | 5.0M |
| 2024-10-28 | 36.01 | 39.26 | 35.81 | 38.21 | 4.1M |
| 2024-10-25 | 38.86 | 38.92 | 36.00 | 36.68 | 4.8M |
| 2024-10-24 | 33.78 | 40.00 | 33.00 | 37.99 | 5.9M |
| 2024-10-23 | 32.40 | 36.20 | 32.00 | 33.80 | 4.5M |
| 2024-10-22 | 33.29 | 33.67 | 32.00 | 32.39 | 2.7M |
| 2024-10-21 | 33.33 | 35.00 | 32.31 | 33.11 | 4.6M |
| 2024-10-18 | 30.03 | 33.66 | 29.80 | 32.60 | 4.5M |
| 2024-10-17 | 29.40 | 30.81 | 29.03 | 30.19 | 3.0M |
| 2024-10-16 | 28.80 | 30.11 | 28.16 | 29.00 | 2.0M |
| 2024-10-15 | 29.95 | 30.80 | 29.09 | 29.10 | 2.1M |
| 2024-10-14 | 28.48 | 30.00 | 27.50 | 29.90 | 2.3M |
| 2024-10-11 | 30.88 | 31.47 | 28.03 | 28.40 | 2.6M |
| 2024-10-10 | 32.79 | 33.64 | 30.50 | 31.36 | 3.5M |
| 2024-10-09 | 35.36 | 35.87 | 31.80 | 31.80 | 5.4M |
| 2024-10-08 | 35.92 | 35.92 | 32.51 | 35.92 | 5.9M |
| 2024-09-30 | 26.80 | 29.99 | 26.01 | 29.93 | 3.5M |
| 2024-09-27 | 23.60 | 25.62 | 23.48 | 25.18 | 1.3M |
| 2024-09-26 | 22.42 | 23.23 | 22.23 | 23.23 | 1.6M |
| 2024-09-25 | 22.27 | 22.97 | 21.97 | 22.23 | 1.7M |
| 2024-09-24 | 20.92 | 21.99 | 20.70 | 21.93 | 1.4M |
| 2024-09-23 | 20.94 | 21.20 | 20.57 | 20.87 | 0.8M |
| 2024-09-20 | 21.28 | 21.50 | 20.74 | 20.84 | 1.1M |
| 2024-09-19 | 21.20 | 21.68 | 20.89 | 21.28 | 0.9M |
| 2024-09-18 | 21.64 | 21.83 | 20.76 | 21.07 | 1.0M |
| 2024-09-13 | 22.17 | 22.40 | 21.62 | 21.64 | 0.6M |
| 2024-09-12 | 22.75 | 22.98 | 22.24 | 22.33 | 0.6M |
| 2024-09-11 | 22.63 | 22.78 | 22.30 | 22.54 | 0.6M |
| 2024-09-10 | 22.02 | 23.15 | 21.61 | 22.73 | 1.1M |
| 2024-09-09 | 21.90 | 22.33 | 21.63 | 21.94 | 0.9M |
| 2024-09-06 | 23.39 | 23.39 | 22.09 | 22.09 | 0.9M |
| 2024-09-05 | 22.97 | 23.38 | 22.84 | 23.00 | 0.8M |
| 2024-09-04 | 23.01 | 23.21 | 22.66 | 22.97 | 0.9M |
| 2024-09-03 | 22.90 | 23.67 | 22.84 | 23.24 | 0.9M |
| 2024-09-02 | 24.07 | 24.74 | 22.88 | 23.01 | 1.1M |
| 2024-08-30 | 23.64 | 24.67 | 23.54 | 24.20 | 1.3M |
| 2024-08-29 | 22.89 | 23.76 | 22.51 | 23.53 | 1.1M |
| 2024-08-28 | 22.70 | 23.21 | 22.47 | 22.99 | 1.6M |
| 2024-08-27 | 23.64 | 24.00 | 22.62 | 22.81 | 1.9M |
| 2024-08-26 | 23.80 | 24.66 | 23.74 | 24.30 | 1.0M |
| 2024-08-23 | 23.96 | 24.22 | 23.30 | 23.88 | 1.2M |
| 2024-08-22 | 24.50 | 24.79 | 23.79 | 24.01 | 0.8M |
| 2024-08-21 | 24.60 | 24.98 | 24.38 | 24.50 | 0.7M |
| 2024-08-20 | 24.95 | 25.15 | 24.41 | 24.60 | 1.0M |
| 2024-08-19 | 26.55 | 26.64 | 24.80 | 24.80 | 1.6M |
| 2024-08-16 | 26.30 | 26.78 | 26.06 | 26.18 | 0.9M |
| 2024-08-15 | 25.33 | 26.74 | 25.33 | 26.38 | 1.3M |
| 2024-08-14 | 25.86 | 26.00 | 25.50 | 25.57 | 0.8M |
| 2024-08-13 | 25.58 | 25.96 | 25.24 | 25.76 | 0.8M |
| 2024-08-12 | 25.70 | 26.11 | 25.15 | 25.58 | 1.0M |
| 2024-08-09 | 26.68 | 26.91 | 26.12 | 26.12 | 1.0M |
| 2024-08-08 | 26.26 | 26.96 | 25.64 | 26.24 | 1.3M |
| 2024-08-07 | 26.35 | 27.20 | 26.19 | 26.45 | 1.3M |
| 2024-08-06 | 26.98 | 27.10 | 25.93 | 26.36 | 2.2M |
| 2024-08-05 | 28.00 | 28.14 | 26.58 | 26.66 | 1.5M |
| 2024-08-02 | 29.65 | 29.73 | 28.33 | 28.37 | 1.4M |
| 2024-08-01 | 29.63 | 30.62 | 29.09 | 30.02 | 1.8M |
| 2024-07-31 | 28.00 | 29.83 | 27.70 | 29.35 | 1.7M |
| 2024-07-30 | 27.45 | 28.36 | 27.38 | 27.90 | 1.1M |
| 2024-07-29 | 27.86 | 28.20 | 27.48 | 27.61 | 0.9M |
| 2024-07-26 | 27.90 | 28.36 | 26.98 | 27.85 | 1.1M |
| 2024-07-25 | 28.09 | 28.47 | 27.23 | 27.72 | 1.7M |
| 2024-07-24 | 28.89 | 29.65 | 28.33 | 28.47 | 1.5M |
| 2024-07-23 | 30.60 | 30.60 | 29.11 | 29.22 | 1.3M |
| 2024-07-22 | 30.12 | 31.09 | 30.12 | 30.65 | 1.7M |
| 2024-07-19 | 28.15 | 30.38 | 28.07 | 30.00 | 2.3M |
| 2024-07-18 | 28.50 | 28.50 | 27.29 | 28.00 | 1.9M |
| 2024-07-17 | 29.78 | 29.99 | 28.71 | 28.76 | 1.4M |
| 2024-07-16 | 29.60 | 29.95 | 28.81 | 29.73 | 1.7M |
| 2024-07-15 | 30.05 | 30.45 | 29.36 | 29.53 | 1.1M |
| 2024-07-12 | 31.17 | 31.20 | 29.85 | 30.05 | 1.5M |
| 2024-07-11 | 30.70 | 31.36 | 30.50 | 31.09 | 1.4M |
| 2024-07-10 | 29.94 | 30.68 | 29.73 | 30.19 | 1.7M |
| 2024-07-09 | 29.16 | 30.54 | 28.73 | 30.32 | 2.1M |
| 2024-07-08 | 29.79 | 30.65 | 29.00 | 29.16 | 1.6M |
| 2024-07-05 | 30.49 | 30.49 | 28.80 | 29.94 | 2.3M |
| 2024-07-04 | 33.80 | 34.03 | 29.84 | 30.25 | 3.4M |
| 2024-07-03 | 34.00 | 34.94 | 33.06 | 34.09 | 1.3M |
| 2024-07-02 | 35.20 | 35.42 | 33.82 | 34.06 | 1.1M |
| 2024-07-01 | 37.02 | 37.49 | 34.30 | 35.40 | 1.7M |
| 2024-06-28 | 37.56 | 38.87 | 37.05 | 37.97 | 1.3M |
| 2024-06-27 | 38.97 | 40.33 | 37.90 | 37.90 | 1.2M |
| 2024-06-26 | 37.71 | 39.16 | 36.77 | 38.76 | 0.9M |
| 2024-06-25 | 40.60 | 40.66 | 37.05 | 37.50 | 1.2M |
| 2024-06-24 | 42.31 | 43.24 | 40.00 | 40.21 | 1.2M |
| 2024-06-21 | 42.90 | 43.56 | 41.88 | 42.90 | 1.3M |
| 2024-06-20 | 42.97 | 45.95 | 42.82 | 43.72 | 2.3M |
| 2024-06-19 | 43.00 | 44.30 | 41.50 | 43.09 | 1.6M |
| 2024-06-18 | 42.18 | 42.89 | 41.62 | 42.14 | 0.8M |
| 2024-06-17 | 41.21 | 42.38 | 40.85 | 42.14 | 1.2M |
| 2024-06-14 | 41.50 | 42.58 | 41.01 | 41.21 | 1.5M |
| 2024-06-13 | 40.19 | 42.86 | 40.03 | 42.12 | 1.5M |
| 2024-06-12 | 38.74 | 40.48 | 38.74 | 40.16 | 1.2M |
| 2024-06-11 | 36.03 | 39.19 | 36.03 | 39.13 | 1.4M |
| 2024-06-07 | 36.76 | 38.35 | 35.86 | 36.40 | 1.1M |
| 2024-06-06 | 37.68 | 39.39 | 36.00 | 36.27 | 1.7M |
| 2024-06-05 | 39.90 | 40.78 | 37.30 | 37.31 | 2.3M |
| 2024-06-04 | 42.80 | 43.99 | 41.36 | 41.87 | 1.5M |
| 2024-06-03 | 42.39 | 44.62 | 42.39 | 43.78 | 2.1M |
| 2024-05-31 | 39.97 | 43.46 | 39.97 | 42.60 | 2.0M |
| 2024-05-30 | 39.40 | 40.90 | 38.30 | 40.37 | 1.2M |
| 2024-05-29 | 39.11 | 40.46 | 38.70 | 38.88 | 0.7M |
| 2024-05-28 | 39.01 | 41.40 | 38.88 | 39.66 | 1.0M |
| 2024-05-27 | 38.34 | 39.59 | 37.30 | 39.44 | 1.1M |
| 2024-05-24 | 40.85 | 41.25 | 38.28 | 38.35 | 1.6M |
| 2024-05-23 | 41.48 | 42.56 | 40.40 | 41.21 | 1.2M |
| 2024-05-22 | 39.72 | 40.75 | 39.41 | 40.72 | 0.9M |
| 2024-05-21 | 40.85 | 41.31 | 39.77 | 39.80 | 1.3M |
| 2024-05-20 | 40.80 | 41.76 | 40.40 | 41.40 | 1.0M |
| 2024-05-17 | 41.00 | 41.47 | 40.12 | 41.09 | 0.7M |
| 2024-05-16 | 42.99 | 43.00 | 40.81 | 40.98 | 1.0M |
| 2024-05-15 | 42.67 | 43.78 | 41.70 | 42.18 | 1.1M |
| 2024-05-14 | 41.16 | 44.69 | 41.16 | 43.00 | 2.0M |
| 2024-05-13 | 40.90 | 42.90 | 39.22 | 41.63 | 2.1M |
| 2024-05-10 | 42.99 | 43.60 | 40.97 | 41.20 | 1.4M |
| 2024-05-09 | 42.17 | 43.86 | 41.76 | 42.23 | 1.5M |
| 2024-05-08 | 41.20 | 43.55 | 40.89 | 41.87 | 1.7M |
| 2024-05-07 | 40.10 | 41.50 | 39.53 | 41.44 | 1.4M |
| 2024-05-06 | 39.70 | 41.33 | 39.10 | 40.10 | 1.3M |
| 2024-04-30 | 39.71 | 40.44 | 38.80 | 39.00 | 1.4M |
| 2024-04-29 | 38.72 | 40.86 | 38.72 | 40.80 | 1.4M |
| 2024-04-26 | 37.90 | 39.58 | 37.38 | 38.78 | 1.2M |
| 2024-04-25 | 36.72 | 38.80 | 36.72 | 37.67 | 1.1M |
| 2024-04-24 | 35.74 | 37.49 | 35.39 | 37.18 | 1.3M |
| 2024-04-23 | 35.32 | 36.00 | 34.60 | 35.21 | 0.7M |
| 2024-04-22 | 34.45 | 35.45 | 33.12 | 34.73 | 0.8M |
| 2024-04-19 | 36.00 | 36.13 | 34.74 | 35.15 | 0.8M |
| 2024-04-18 | 36.43 | 37.26 | 35.86 | 35.86 | 1.1M |
| 2024-04-17 | 33.88 | 37.37 | 33.88 | 37.18 | 1.7M |
| 2024-04-16 | 36.26 | 36.80 | 32.33 | 32.60 | 1.5M |
| 2024-04-15 | 38.20 | 38.31 | 36.56 | 36.71 | 1.7M |
| 2024-04-12 | 39.41 | 40.45 | 38.83 | 39.10 | 1.1M |
| 2024-04-11 | 38.73 | 40.50 | 38.35 | 39.28 | 1.3M |
| 2024-04-10 | 42.20 | 42.87 | 37.66 | 38.73 | 2.1M |
| 2024-04-09 | 42.45 | 43.78 | 40.23 | 41.83 | 1.8M |
| 2024-04-08 | 46.00 | 46.20 | 42.08 | 42.95 | 2.5M |
| 2024-04-03 | 41.99 | 50.30 | 41.88 | 46.38 | 3.6M |
| 2024-04-02 | 43.50 | 44.18 | 41.71 | 42.40 | 1.4M |
| 2024-04-01 | 42.48 | 43.35 | 42.30 | 42.90 | 1.3M |
| 2024-03-29 | 41.93 | 42.93 | 41.05 | 42.46 | 1.2M |
| 2024-03-28 | 41.10 | 42.95 | 41.01 | 42.14 | 1.4M |
| 2024-03-27 | 45.11 | 45.56 | 40.98 | 41.11 | 1.9M |
| 2024-03-26 | 44.69 | 47.69 | 44.67 | 45.22 | 2.5M |
| 2024-03-25 | 45.70 | 47.86 | 43.99 | 44.46 | 3.2M |
| 2024-03-22 | 47.97 | 51.41 | 47.22 | 48.78 | 4.6M |
| 2024-03-21 | 46.80 | 49.00 | 44.44 | 47.71 | 4.6M |
| 2024-03-20 | 44.00 | 45.37 | 43.29 | 44.90 | 2.1M |
| 2024-03-19 | 43.49 | 45.28 | 43.03 | 43.85 | 2.4M |
| 2024-03-18 | 42.33 | 43.56 | 41.50 | 43.49 | 2.5M |
| 2024-03-15 | 41.86 | 42.50 | 41.01 | 41.99 | 2.0M |
| 2024-03-14 | 42.29 | 43.00 | 41.37 | 42.38 | 2.1M |
| 2024-03-13 | 42.97 | 44.30 | 42.00 | 42.72 | 2.6M |
| 2024-03-12 | 42.80 | 44.30 | 41.98 | 42.66 | 3.1M |
| 2024-03-11 | 41.52 | 43.09 | 41.17 | 42.66 | 2.9M |
| 2024-03-08 | 38.00 | 43.24 | 37.59 | 42.40 | 4.7M |
| 2024-03-07 | 39.64 | 40.00 | 37.86 | 37.94 | 1.8M |
| 2024-03-06 | 38.99 | 40.00 | 38.12 | 39.13 | 2.4M |
| 2024-03-05 | 40.72 | 43.69 | 39.20 | 39.59 | 4.2M |
| 2024-03-04 | 40.90 | 41.60 | 39.00 | 40.65 | 2.8M |
| 2024-03-01 | 39.45 | 40.33 | 38.57 | 39.76 | 2.4M |
| 2024-02-29 | 35.39 | 39.20 | 35.39 | 38.54 | 2.9M |
| 2024-02-28 | 41.30 | 42.30 | 36.28 | 36.30 | 4.0M |
| 2024-02-27 | 39.44 | 41.49 | 38.52 | 41.39 | 3.1M |
| 2024-02-26 | 38.20 | 40.83 | 38.15 | 39.68 | 3.3M |
| 2024-02-23 | 39.39 | 40.58 | 38.14 | 39.51 | 3.4M |
| 2024-02-22 | 36.38 | 40.99 | 36.21 | 39.38 | 3.9M |
| 2024-02-21 | 37.00 | 41.02 | 35.29 | 38.01 | 5.0M |
| 2024-02-20 | 32.67 | 38.59 | 32.03 | 37.15 | 3.1M |
| 2024-02-19 | 31.00 | 34.40 | 31.00 | 33.66 | 2.6M |
| 2024-02-08 | 25.74 | 30.88 | 25.06 | 30.56 | 3.1M |
| 2024-02-07 | 27.43 | 28.25 | 25.61 | 26.26 | 2.9M |
| 2024-02-06 | 28.35 | 29.33 | 25.36 | 27.80 | 2.5M |
| 2024-02-05 | 33.19 | 33.25 | 27.88 | 28.51 | 1.8M |
| 2024-02-02 | 35.89 | 36.74 | 32.32 | 33.55 | 1.2M |
| 2024-02-01 | 36.15 | 36.92 | 34.90 | 35.95 | 0.9M |
| 2024-01-31 | 38.60 | 38.79 | 35.99 | 36.15 | 0.9M |
| 2024-01-30 | 39.24 | 40.51 | 38.65 | 38.67 | 0.8M |
| 2024-01-29 | 41.19 | 42.76 | 40.00 | 40.32 | 1.0M |
| 2024-01-26 | 42.29 | 42.84 | 40.79 | 41.04 | 1.0M |
| 2024-01-25 | 41.13 | 42.60 | 40.28 | 42.48 | 1.2M |
| 2024-01-24 | 41.69 | 42.43 | 39.50 | 41.17 | 0.9M |
| 2024-01-23 | 41.29 | 41.98 | 39.12 | 41.65 | 0.9M |
| 2024-01-22 | 44.38 | 44.46 | 40.82 | 40.96 | 1.1M |
| 2024-01-19 | 45.19 | 46.27 | 44.29 | 44.38 | 0.6M |
| 2024-01-18 | 44.15 | 46.34 | 43.64 | 45.35 | 0.9M |
| 2024-01-17 | 46.71 | 46.90 | 45.14 | 45.15 | 0.6M |
| 2024-01-16 | 46.91 | 47.37 | 45.68 | 46.72 | 0.9M |
| 2024-01-15 | 47.06 | 48.09 | 40.00 | 47.16 | 0.9M |
| 2024-01-12 | 48.15 | 48.48 | 47.01 | 47.40 | 0.7M |
| 2024-01-11 | 47.36 | 48.67 | 47.01 | 48.18 | 1.4M |
| 2024-01-10 | 48.90 | 49.60 | 47.39 | 47.47 | 1.4M |
| 2024-01-09 | 50.84 | 51.24 | 49.01 | 49.20 | 1.1M |
| 2024-01-08 | 51.75 | 51.76 | 50.07 | 50.09 | 0.6M |
| 2024-01-05 | 53.44 | 53.73 | 51.19 | 51.75 | 0.7M |
| 2024-01-04 | 54.19 | 54.86 | 53.46 | 53.78 | 0.7M |
| 2024-01-03 | 54.45 | 55.59 | 53.40 | 54.08 | 0.8M |
| 2024-01-02 | 58.60 | 59.58 | 54.00 | 55.00 | 1.4M |