47.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 52.06 | 52.06 | 50.61 | 50.70 | 1,719.6K |
| 09:35 | 50.70 | 51.12 | 50.70 | 50.80 | 876.5K |
| 09:40 | 50.76 | 50.76 | 48.88 | 49.00 | 2,044.2K |
| 09:45 | 49.20 | 49.95 | 49.00 | 49.54 | 1,120.8K |
| 09:50 | 49.52 | 49.52 | 48.96 | 49.20 | 1,003.8K |
| 09:55 | 49.16 | 49.48 | 48.90 | 49.48 | 744.5K |
| 10:00 | 49.49 | 49.49 | 49.20 | 49.20 | 368.5K |
| 10:05 | 49.20 | 49.80 | 49.19 | 49.80 | 195.4K |
| 10:10 | 49.81 | 49.82 | 49.49 | 49.55 | 204.0K |
| 10:15 | 49.55 | 49.55 | 49.20 | 49.20 | 228.8K |
| 10:20 | 49.18 | 49.22 | 49.00 | 49.02 | 477.2K |
| 10:25 | 49.02 | 49.31 | 48.91 | 49.31 | 367.1K |
| 10:30 | 49.31 | 49.35 | 49.06 | 49.08 | 228.6K |
| 10:35 | 49.08 | 49.30 | 49.08 | 49.09 | 149.7K |
| 10:40 | 49.09 | 49.09 | 48.95 | 48.98 | 264.3K |
| 10:45 | 48.97 | 49.03 | 48.95 | 48.95 | 255.4K |
| 10:50 | 48.97 | 49.00 | 48.95 | 48.97 | 165.1K |
| 10:55 | 48.98 | 48.99 | 48.95 | 48.96 | 231.7K |
| 11:00 | 48.96 | 49.26 | 48.96 | 49.26 | 151.7K |
| 11:05 | 49.27 | 49.37 | 49.20 | 49.20 | 120.3K |
| 11:10 | 49.20 | 49.20 | 48.95 | 48.98 | 194.0K |
| 11:15 | 48.98 | 49.03 | 48.95 | 48.99 | 82.5K |
| 11:20 | 49.00 | 49.08 | 48.99 | 49.00 | 90.0K |
| 11:25 | 49.00 | 49.00 | 48.96 | 48.98 | 84.4K |
| 13:00 | 48.98 | 48.98 | 48.93 | 48.95 | 142.1K |
| 13:05 | 48.95 | 48.95 | 48.88 | 48.88 | 215.4K |
| 13:10 | 48.87 | 48.88 | 48.80 | 48.81 | 299.7K |
| 13:15 | 48.81 | 48.87 | 48.81 | 48.82 | 157.8K |
| 13:20 | 48.82 | 48.84 | 48.77 | 48.77 | 243.0K |
| 13:25 | 48.76 | 48.77 | 48.32 | 48.32 | 472.2K |
| 13:30 | 48.30 | 48.30 | 47.60 | 48.20 | 803.5K |
| 13:35 | 48.23 | 48.44 | 47.89 | 48.20 | 307.7K |
| 13:40 | 48.20 | 48.21 | 48.00 | 48.00 | 138.0K |
| 13:45 | 48.00 | 48.00 | 47.69 | 47.80 | 352.9K |
| 13:50 | 47.80 | 48.05 | 47.80 | 47.88 | 174.1K |
| 13:55 | 47.88 | 47.88 | 47.81 | 47.81 | 130.9K |
| 14:00 | 47.80 | 47.80 | 47.71 | 47.74 | 198.7K |
| 14:05 | 47.75 | 47.76 | 47.61 | 47.61 | 314.6K |
| 14:10 | 47.62 | 47.62 | 47.50 | 47.52 | 447.2K |
| 14:15 | 47.52 | 47.72 | 47.50 | 47.71 | 163.3K |
| 14:20 | 47.72 | 47.75 | 47.71 | 47.73 | 134.4K |
| 14:25 | 47.72 | 47.72 | 47.50 | 47.52 | 187.1K |
| 14:30 | 47.51 | 47.51 | 47.34 | 47.34 | 634.6K |
| 14:35 | 47.34 | 47.51 | 47.33 | 47.50 | 273.1K |
| 14:40 | 47.48 | 47.50 | 47.33 | 47.33 | 792.5K |
| 14:45 | 47.34 | 47.35 | 47.33 | 47.33 | 448.6K |
| 14:50 | 47.34 | 47.36 | 47.33 | 47.33 | 310.7K |
| 14:55 | 47.33 | 47.33 | 47.33 | 47.33 | 101.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 52.07 | 52.07 | 47.33 | 47.33 | 18.9M |
| 2025-09-25 | 52.75 | 54.75 | 52.15 | 52.59 | 15.6M |
| 2025-09-24 | 53.31 | 53.83 | 51.44 | 53.28 | 18.3M |
| 2025-09-23 | 52.78 | 56.00 | 51.01 | 55.43 | 25.3M |
| 2025-09-22 | 51.77 | 54.76 | 50.00 | 52.75 | 21.2M |
| 2025-09-19 | 57.12 | 58.60 | 51.78 | 51.78 | 31.7M |
| 2025-09-18 | 49.00 | 54.77 | 48.48 | 54.77 | 29.1M |
| 2025-09-17 | 51.49 | 52.50 | 49.76 | 49.79 | 19.7M |
| 2025-09-16 | 49.73 | 54.44 | 49.73 | 52.04 | 23.1M |
| 2025-09-15 | 49.30 | 50.55 | 46.82 | 49.73 | 18.9M |
| 2025-09-12 | 50.98 | 53.49 | 49.10 | 50.70 | 21.8M |
| 2025-09-11 | 48.40 | 53.60 | 47.41 | 51.53 | 25.2M |
| 2025-09-10 | 46.90 | 49.15 | 46.50 | 48.79 | 17.9M |
| 2025-09-09 | 45.50 | 47.98 | 44.80 | 46.17 | 13.9M |
| 2025-09-08 | 46.50 | 47.84 | 45.66 | 45.97 | 13.9M |
| 2025-09-05 | 49.80 | 50.13 | 45.16 | 47.71 | 19.9M |
| 2025-09-04 | 49.00 | 51.02 | 47.49 | 50.14 | 16.4M |
| 2025-09-03 | 47.52 | 50.97 | 46.50 | 49.90 | 16.9M |
| 2025-09-02 | 52.07 | 53.20 | 47.61 | 47.95 | 17.7M |
| 2025-09-01 | 51.63 | 53.72 | 50.52 | 52.90 | 17.4M |
| 2025-08-29 | 58.56 | 59.61 | 53.78 | 54.56 | 25.4M |
| 2025-08-28 | 54.36 | 62.98 | 54.36 | 59.76 | 29.8M |
| 2025-08-27 | 52.17 | 57.26 | 48.20 | 57.26 | 31.1M |
| 2025-08-26 | 49.69 | 54.63 | 49.69 | 52.05 | 24.6M |
| 2025-08-25 | 50.00 | 52.50 | 47.90 | 49.66 | 22.8M |
| 2025-08-22 | 50.08 | 54.57 | 47.73 | 50.10 | 26.1M |
| 2025-08-21 | 46.97 | 52.88 | 43.99 | 51.00 | 32.4M |
| 2025-08-20 | 46.71 | 50.66 | 46.71 | 48.18 | 25.0M |
| 2025-08-19 | 49.00 | 49.77 | 46.67 | 46.67 | 27.3M |
| 2025-08-18 | 51.50 | 51.85 | 48.00 | 51.85 | 32.2M |
| 2025-08-15 | 44.90 | 47.14 | 44.47 | 47.14 | 20.8M |
| 2025-08-14 | 42.85 | 42.85 | 42.85 | 42.85 | 3.0M |
| 2025-08-13 | 38.95 | 38.95 | 38.95 | 38.95 | 1.8M |
| 2025-08-12 | 34.00 | 35.41 | 34.00 | 35.41 | 6.1M |
| 2025-08-11 | 29.00 | 32.19 | 28.82 | 32.19 | 12.5M |
| 2025-08-08 | 27.99 | 30.58 | 27.02 | 29.26 | 12.4M |
| 2025-08-07 | 28.12 | 29.59 | 27.52 | 28.80 | 13.1M |
| 2025-08-06 | 27.74 | 29.70 | 27.31 | 27.56 | 11.3M |
| 2025-08-05 | 26.74 | 28.19 | 26.74 | 28.03 | 10.8M |
| 2025-08-04 | 25.99 | 27.20 | 25.58 | 26.88 | 11.3M |
| 2025-08-01 | 27.15 | 28.74 | 25.78 | 26.40 | 17.3M |
| 2025-07-31 | 23.61 | 26.13 | 23.55 | 26.13 | 10.0M |
| 2025-07-30 | 23.41 | 24.45 | 23.41 | 23.75 | 4.2M |
| 2025-07-29 | 23.90 | 24.20 | 23.38 | 23.52 | 1.7M |
| 2025-07-28 | 23.51 | 23.71 | 23.30 | 23.62 | 1.4M |
| 2025-07-25 | 23.75 | 23.75 | 23.43 | 23.51 | 1.5M |
| 2025-07-24 | 23.57 | 23.84 | 23.45 | 23.80 | 2.1M |
| 2025-07-23 | 23.88 | 23.90 | 23.55 | 23.61 | 1.5M |
| 2025-07-22 | 23.60 | 23.80 | 23.50 | 23.80 | 1.9M |
| 2025-07-21 | 23.35 | 23.81 | 23.34 | 23.68 | 2.6M |
| 2025-07-18 | 23.50 | 23.62 | 23.11 | 23.18 | 1.4M |
| 2025-07-17 | 23.13 | 23.55 | 23.10 | 23.41 | 2.3M |
| 2025-07-16 | 23.26 | 23.26 | 22.95 | 23.17 | 1.5M |
| 2025-07-15 | 23.00 | 23.33 | 22.78 | 23.26 | 3.0M |
| 2025-07-14 | 22.73 | 23.08 | 22.52 | 22.91 | 1.8M |
| 2025-07-11 | 22.66 | 22.68 | 22.41 | 22.61 | 1.0M |
| 2025-07-10 | 22.40 | 22.70 | 22.40 | 22.63 | 1.0M |
| 2025-07-09 | 23.20 | 23.20 | 22.46 | 22.50 | 1.5M |
| 2025-07-08 | 22.33 | 22.95 | 22.18 | 22.89 | 2.3M |
| 2025-07-07 | 22.30 | 22.37 | 22.15 | 22.33 | 0.9M |
| 2025-07-04 | 22.55 | 22.62 | 22.30 | 22.36 | 1.4M |
| 2025-07-03 | 22.64 | 22.77 | 22.38 | 22.55 | 1.1M |
| 2025-07-02 | 22.43 | 23.10 | 22.32 | 22.61 | 1.9M |
| 2025-07-01 | 22.71 | 22.85 | 22.42 | 22.52 | 1.5M |
| 2025-06-30 | 22.85 | 23.14 | 22.60 | 22.78 | 2.4M |
| 2025-06-27 | 21.97 | 22.79 | 21.95 | 22.54 | 3.1M |
| 2025-06-26 | 22.39 | 22.40 | 21.90 | 21.99 | 2.4M |
| 2025-06-25 | 22.09 | 22.68 | 22.08 | 22.45 | 1.7M |
| 2025-06-24 | 21.77 | 22.12 | 21.77 | 22.11 | 1.4M |
| 2025-06-23 | 21.51 | 21.76 | 21.43 | 21.74 | 1.2M |
| 2025-06-20 | 21.68 | 22.37 | 21.41 | 21.78 | 2.2M |
| 2025-06-19 | 21.78 | 21.96 | 21.34 | 21.41 | 1.2M |
| 2025-06-18 | 21.68 | 21.90 | 21.41 | 21.68 | 0.6M |
| 2025-06-17 | 21.78 | 21.82 | 21.56 | 21.67 | 0.8M |
| 2025-06-16 | 21.60 | 22.00 | 21.49 | 21.68 | 0.8M |
| 2025-06-13 | 22.09 | 22.27 | 21.63 | 21.82 | 1.4M |
| 2025-06-12 | 22.30 | 22.43 | 22.08 | 22.27 | 1.2M |
| 2025-06-11 | 22.44 | 22.69 | 22.18 | 22.39 | 1.5M |
| 2025-06-10 | 22.90 | 22.90 | 22.01 | 22.40 | 1.8M |
| 2025-06-09 | 23.14 | 23.35 | 22.71 | 22.92 | 1.5M |
| 2025-06-06 | 22.55 | 22.87 | 22.41 | 22.86 | 1.2M |
| 2025-06-05 | 22.77 | 22.97 | 22.48 | 22.54 | 2.0M |
| 2025-06-04 | 22.85 | 23.44 | 22.65 | 22.67 | 1.5M |
| 2025-06-03 | 22.60 | 22.88 | 22.41 | 22.76 | 1.0M |
| 2025-05-30 | 23.27 | 23.27 | 22.52 | 22.60 | 1.8M |
| 2025-05-29 | 23.15 | 23.45 | 23.05 | 23.32 | 1.7M |
| 2025-05-28 | 23.05 | 23.28 | 22.84 | 23.16 | 1.4M |
| 2025-05-27 | 23.11 | 23.25 | 22.81 | 23.05 | 1.5M |
| 2025-05-26 | 23.16 | 23.26 | 22.86 | 23.24 | 1.7M |
| 2025-05-23 | 23.36 | 23.77 | 23.09 | 23.16 | 2.6M |
| 2025-05-22 | 24.50 | 25.24 | 23.30 | 23.46 | 4.4M |
| 2025-05-21 | 24.52 | 24.86 | 24.20 | 24.51 | 3.1M |
| 2025-05-20 | 24.00 | 25.09 | 23.81 | 24.79 | 5.8M |
| 2025-05-19 | 23.80 | 24.17 | 23.37 | 24.10 | 3.4M |
| 2025-05-16 | 23.05 | 24.38 | 23.05 | 24.22 | 6.1M |
| 2025-05-15 | 23.20 | 24.10 | 22.97 | 23.38 | 5.5M |
| 2025-05-14 | 22.99 | 23.41 | 22.60 | 23.32 | 4.1M |
| 2025-05-13 | 23.12 | 23.19 | 22.85 | 22.97 | 2.5M |
| 2025-05-12 | 23.19 | 23.20 | 22.78 | 23.00 | 2.9M |
| 2025-05-09 | 23.67 | 23.74 | 22.73 | 23.20 | 3.8M |
| 2025-05-08 | 23.51 | 24.10 | 23.00 | 23.79 | 7.3M |
| 2025-05-07 | 21.60 | 23.57 | 21.60 | 23.57 | 5.5M |
| 2025-05-06 | 20.92 | 21.45 | 20.92 | 21.43 | 1.5M |
| 2025-04-30 | 20.81 | 21.05 | 20.80 | 20.93 | 1.0M |
| 2025-04-29 | 20.16 | 20.96 | 20.16 | 20.78 | 1.3M |
| 2025-04-28 | 20.01 | 20.55 | 20.01 | 20.36 | 2.2M |
| 2025-04-25 | 20.68 | 21.07 | 20.52 | 21.07 | 1.6M |
| 2025-04-24 | 20.86 | 21.01 | 20.47 | 20.67 | 1.3M |
| 2025-04-23 | 20.43 | 20.85 | 20.41 | 20.82 | 1.9M |
| 2025-04-22 | 20.28 | 20.54 | 20.09 | 20.32 | 1.3M |
| 2025-04-21 | 19.95 | 20.65 | 19.95 | 20.26 | 1.5M |
| 2025-04-18 | 19.99 | 20.15 | 19.71 | 19.95 | 1.0M |
| 2025-04-17 | 19.71 | 20.12 | 19.71 | 19.94 | 1.2M |
| 2025-04-16 | 20.39 | 20.39 | 19.50 | 19.79 | 1.3M |
| 2025-04-15 | 20.34 | 20.40 | 20.00 | 20.35 | 1.2M |
| 2025-04-14 | 20.19 | 20.52 | 20.17 | 20.34 | 1.6M |
| 2025-04-11 | 19.99 | 20.49 | 19.88 | 20.06 | 1.6M |
| 2025-04-10 | 19.91 | 20.29 | 19.80 | 20.06 | 3.2M |
| 2025-04-09 | 19.20 | 19.56 | 18.17 | 19.43 | 3.0M |
| 2025-04-08 | 19.20 | 19.92 | 19.11 | 19.58 | 2.9M |
| 2025-04-07 | 20.87 | 20.87 | 19.93 | 19.93 | 2.5M |
| 2025-04-03 | 23.30 | 23.49 | 22.07 | 22.14 | 3.8M |
| 2025-04-02 | 23.08 | 23.99 | 23.08 | 23.20 | 3.3M |
| 2025-04-01 | 23.17 | 23.44 | 22.66 | 22.70 | 2.7M |
| 2025-03-31 | 23.00 | 23.31 | 22.70 | 23.17 | 2.1M |
| 2025-03-28 | 23.65 | 23.99 | 23.30 | 23.31 | 2.5M |
| 2025-03-27 | 24.58 | 24.63 | 23.78 | 23.83 | 2.3M |
| 2025-03-26 | 24.05 | 24.65 | 23.50 | 24.53 | 3.0M |
| 2025-03-25 | 24.30 | 24.55 | 23.55 | 24.06 | 3.7M |
| 2025-03-24 | 25.05 | 25.39 | 24.00 | 24.38 | 4.7M |
| 2025-03-21 | 25.13 | 25.96 | 24.81 | 25.40 | 6.1M |
| 2025-03-20 | 26.16 | 26.20 | 25.20 | 25.22 | 6.2M |
| 2025-03-19 | 25.58 | 27.00 | 25.38 | 26.16 | 13.6M |
| 2025-03-18 | 23.86 | 25.58 | 23.85 | 25.58 | 9.9M |
| 2025-03-17 | 23.40 | 23.49 | 23.01 | 23.25 | 1.9M |
| 2025-03-14 | 23.68 | 23.68 | 22.82 | 23.37 | 2.7M |
| 2025-03-13 | 23.21 | 24.00 | 22.82 | 23.37 | 4.5M |
| 2025-03-12 | 23.00 | 23.90 | 22.82 | 23.46 | 4.1M |
| 2025-03-11 | 22.83 | 22.97 | 22.44 | 22.74 | 1.9M |
| 2025-03-10 | 22.72 | 23.29 | 22.56 | 23.06 | 3.1M |
| 2025-03-07 | 22.58 | 23.28 | 22.41 | 22.83 | 4.3M |
| 2025-03-06 | 22.00 | 23.45 | 21.84 | 22.95 | 7.1M |
| 2025-03-05 | 21.87 | 22.30 | 21.83 | 21.99 | 1.9M |
| 2025-03-04 | 21.43 | 22.25 | 21.21 | 21.90 | 3.2M |
| 2025-03-03 | 21.57 | 22.28 | 21.39 | 21.64 | 3.6M |
| 2025-02-28 | 22.65 | 23.38 | 21.58 | 21.72 | 5.7M |
| 2025-02-27 | 24.45 | 24.45 | 22.16 | 22.44 | 10.2M |
| 2025-02-26 | 20.76 | 22.77 | 20.76 | 22.77 | 6.9M |
| 2025-02-25 | 20.67 | 20.96 | 20.58 | 20.70 | 1.9M |
| 2025-02-24 | 20.60 | 21.20 | 20.50 | 21.02 | 5.0M |
| 2025-02-21 | 19.85 | 20.47 | 19.75 | 20.41 | 2.4M |
| 2025-02-20 | 20.30 | 20.30 | 19.85 | 19.95 | 1.3M |
| 2025-02-19 | 19.66 | 19.89 | 19.51 | 19.88 | 0.9M |
| 2025-02-18 | 19.90 | 20.00 | 19.51 | 19.66 | 0.8M |
| 2025-02-17 | 19.90 | 19.98 | 19.70 | 19.89 | 0.6M |
| 2025-02-14 | 19.81 | 19.97 | 19.66 | 19.83 | 0.8M |
| 2025-02-13 | 20.08 | 20.13 | 19.82 | 19.83 | 1.0M |
| 2025-02-12 | 20.11 | 20.29 | 19.95 | 20.14 | 1.1M |
| 2025-02-11 | 20.20 | 20.20 | 19.95 | 20.07 | 1.0M |
| 2025-02-10 | 20.40 | 20.64 | 19.99 | 20.19 | 1.9M |
| 2025-02-07 | 20.32 | 20.84 | 20.29 | 20.48 | 1.5M |
| 2025-02-06 | 20.40 | 20.63 | 20.13 | 20.32 | 1.3M |
| 2025-02-05 | 20.12 | 20.48 | 20.00 | 20.40 | 1.1M |
| 2025-01-27 | 20.50 | 20.60 | 19.88 | 20.13 | 1.1M |
| 2025-01-24 | 20.58 | 20.64 | 20.23 | 20.50 | 1.0M |
| 2025-01-23 | 20.10 | 20.96 | 19.90 | 20.58 | 1.9M |
| 2025-01-22 | 19.92 | 20.15 | 19.80 | 19.87 | 0.6M |
| 2025-01-21 | 20.50 | 20.60 | 19.97 | 20.00 | 0.9M |
| 2025-01-20 | 20.33 | 20.50 | 20.17 | 20.36 | 0.6M |
| 2025-01-17 | 20.27 | 20.79 | 20.00 | 20.30 | 1.0M |
| 2025-01-16 | 19.65 | 20.30 | 19.62 | 20.13 | 1.2M |
| 2025-01-15 | 19.60 | 19.88 | 19.42 | 19.66 | 0.6M |
| 2025-01-14 | 19.26 | 19.65 | 19.10 | 19.64 | 0.9M |
| 2025-01-13 | 19.11 | 19.36 | 18.50 | 19.11 | 1.0M |
| 2025-01-10 | 19.57 | 19.77 | 19.21 | 19.26 | 1.1M |
| 2025-01-09 | 20.35 | 20.35 | 19.43 | 19.59 | 1.9M |
| 2025-01-08 | 20.39 | 20.44 | 19.73 | 20.34 | 1.3M |
| 2025-01-07 | 19.77 | 20.32 | 19.28 | 20.31 | 1.8M |
| 2025-01-06 | 19.53 | 19.78 | 19.26 | 19.64 | 0.6M |
| 2025-01-03 | 19.82 | 20.08 | 19.22 | 19.43 | 0.9M |
| 2025-01-02 | 20.05 | 20.33 | 19.76 | 19.89 | 0.9M |