51.26
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 27.40 | 27.78 | 26.94 | 27.03 | 0.6M |
| 2024-12-30 | 26.45 | 27.76 | 26.00 | 27.48 | 1.4M |
| 2024-12-27 | 26.54 | 26.54 | 26.12 | 26.30 | 0.3M |
| 2024-12-26 | 25.74 | 26.69 | 25.74 | 26.30 | 0.5M |
| 2024-12-25 | 26.82 | 26.82 | 26.25 | 26.54 | 0.5M |
| 2024-12-24 | 27.15 | 27.15 | 26.19 | 26.67 | 0.6M |
| 2024-12-23 | 27.50 | 27.60 | 26.70 | 26.82 | 0.7M |
| 2024-12-20 | 27.38 | 27.75 | 27.06 | 27.40 | 0.6M |
| 2024-12-19 | 27.12 | 27.60 | 26.84 | 27.17 | 0.5M |
| 2024-12-18 | 26.84 | 27.62 | 26.62 | 27.37 | 0.5M |
| 2024-12-17 | 27.39 | 27.46 | 26.70 | 26.83 | 0.6M |
| 2024-12-16 | 27.30 | 27.74 | 27.13 | 27.39 | 0.4M |
| 2024-12-13 | 28.55 | 28.55 | 27.31 | 27.43 | 0.8M |
| 2024-12-12 | 27.71 | 27.87 | 27.31 | 27.57 | 0.8M |
| 2024-12-11 | 27.51 | 27.69 | 27.18 | 27.22 | 0.7M |
| 2024-12-10 | 27.76 | 28.59 | 26.81 | 27.60 | 2.0M |
| 2024-12-09 | 27.24 | 27.48 | 27.03 | 27.40 | 0.4M |
| 2024-12-06 | 27.38 | 27.49 | 27.20 | 27.29 | 0.5M |
| 2024-12-05 | 27.21 | 27.52 | 27.00 | 27.38 | 0.5M |
| 2024-12-04 | 28.01 | 28.03 | 27.27 | 27.51 | 0.7M |
| 2024-12-03 | 28.15 | 28.65 | 27.90 | 27.98 | 0.9M |
| 2024-12-02 | 26.78 | 28.55 | 26.60 | 28.15 | 1.4M |
| 2024-11-29 | 26.24 | 26.78 | 26.12 | 26.78 | 0.6M |
| 2024-11-28 | 26.47 | 26.77 | 26.21 | 26.24 | 0.5M |
| 2024-11-27 | 26.38 | 26.56 | 25.66 | 26.47 | 0.8M |
| 2024-11-26 | 26.21 | 26.76 | 25.96 | 26.12 | 0.6M |
| 2024-11-25 | 25.66 | 26.23 | 25.60 | 26.21 | 0.5M |
| 2024-11-22 | 26.56 | 26.63 | 25.58 | 25.66 | 0.9M |
| 2024-11-21 | 26.63 | 26.69 | 26.25 | 26.55 | 0.4M |
| 2024-11-20 | 26.38 | 26.57 | 26.20 | 26.50 | 0.5M |
| 2024-11-19 | 26.08 | 26.50 | 25.88 | 26.45 | 0.5M |
| 2024-11-18 | 26.49 | 26.82 | 25.75 | 25.91 | 0.7M |
| 2024-11-15 | 26.84 | 27.14 | 26.25 | 26.45 | 0.7M |
| 2024-11-14 | 27.28 | 27.35 | 26.75 | 26.83 | 0.7M |
| 2024-11-13 | 27.03 | 27.47 | 26.79 | 27.27 | 0.9M |
| 2024-11-12 | 26.96 | 27.57 | 26.79 | 27.03 | 1.0M |
| 2024-11-11 | 26.88 | 27.32 | 26.66 | 26.96 | 0.7M |
| 2024-11-08 | 27.35 | 27.38 | 26.70 | 26.75 | 0.8M |
| 2024-11-07 | 26.95 | 27.56 | 26.57 | 26.97 | 1.4M |
| 2024-11-06 | 27.61 | 27.82 | 26.95 | 27.09 | 0.7M |
| 2024-11-05 | 27.15 | 27.65 | 27.05 | 27.55 | 0.8M |
| 2024-11-04 | 26.53 | 27.89 | 26.40 | 27.36 | 0.9M |
| 2024-11-01 | 26.51 | 27.28 | 26.49 | 26.70 | 1.0M |
| 2024-10-31 | 27.08 | 27.38 | 26.62 | 26.80 | 1.1M |
| 2024-10-30 | 28.05 | 28.05 | 26.51 | 27.30 | 0.9M |
| 2024-10-29 | 27.50 | 28.00 | 27.31 | 27.55 | 1.1M |
| 2024-10-28 | 27.17 | 27.58 | 27.00 | 27.57 | 1.1M |
| 2024-10-25 | 27.71 | 27.98 | 27.00 | 27.17 | 1.3M |
| 2024-10-24 | 28.18 | 28.19 | 27.15 | 27.72 | 1.3M |
| 2024-10-23 | 28.28 | 28.85 | 27.48 | 27.70 | 1.7M |
| 2024-10-22 | 27.36 | 28.57 | 27.36 | 28.28 | 1.6M |
| 2024-10-21 | 26.84 | 27.63 | 26.51 | 27.35 | 1.3M |
| 2024-10-18 | 26.37 | 27.00 | 26.14 | 26.82 | 1.3M |
| 2024-10-17 | 25.99 | 26.88 | 25.99 | 26.37 | 1.3M |
| 2024-10-16 | 25.42 | 26.35 | 25.30 | 25.99 | 0.8M |
| 2024-10-15 | 26.01 | 26.49 | 25.67 | 25.87 | 1.0M |
| 2024-10-14 | 25.38 | 26.09 | 25.32 | 26.02 | 1.2M |
| 2024-10-11 | 25.44 | 25.98 | 25.07 | 25.40 | 0.9M |
| 2024-10-10 | 24.64 | 26.10 | 24.64 | 25.45 | 1.3M |
| 2024-10-09 | 26.08 | 26.41 | 24.30 | 24.59 | 1.6M |
| 2024-10-08 | 27.31 | 27.31 | 25.02 | 26.33 | 2.4M |
| 2024-09-30 | 23.48 | 25.07 | 23.20 | 24.83 | 2.2M |
| 2024-09-27 | 22.10 | 23.10 | 21.95 | 22.79 | 1.2M |
| 2024-09-26 | 21.29 | 22.00 | 21.20 | 21.99 | 0.5M |
| 2024-09-25 | 21.80 | 22.14 | 21.40 | 21.51 | 0.7M |
| 2024-09-24 | 21.30 | 21.58 | 21.10 | 21.58 | 0.5M |
| 2024-09-23 | 21.43 | 21.57 | 21.13 | 21.22 | 0.3M |
| 2024-09-20 | 21.39 | 21.47 | 21.07 | 21.43 | 0.5M |
| 2024-09-19 | 21.05 | 21.48 | 21.01 | 21.28 | 0.5M |
| 2024-09-18 | 21.00 | 21.33 | 20.60 | 21.09 | 0.6M |
| 2024-09-13 | 21.57 | 21.95 | 21.11 | 21.13 | 0.5M |
| 2024-09-12 | 21.29 | 21.85 | 21.28 | 21.74 | 0.8M |
| 2024-09-11 | 21.36 | 21.48 | 21.19 | 21.37 | 0.3M |
| 2024-09-10 | 21.25 | 21.38 | 21.03 | 21.36 | 0.4M |
| 2024-09-09 | 20.98 | 21.40 | 20.98 | 21.16 | 0.3M |
| 2024-09-06 | 21.41 | 21.60 | 21.01 | 21.18 | 0.6M |
| 2024-09-05 | 21.06 | 21.86 | 21.06 | 21.57 | 0.9M |
| 2024-09-04 | 21.01 | 21.37 | 20.74 | 21.25 | 0.6M |
| 2024-09-03 | 21.21 | 21.34 | 20.85 | 21.01 | 0.7M |
| 2024-09-02 | 20.85 | 21.30 | 20.80 | 21.17 | 1.2M |
| 2024-08-30 | 20.78 | 21.15 | 20.78 | 20.80 | 1.0M |
| 2024-08-29 | 20.85 | 21.16 | 20.65 | 20.95 | 0.6M |
| 2024-08-28 | 20.85 | 21.11 | 20.57 | 21.10 | 0.9M |
| 2024-08-27 | 20.70 | 21.12 | 20.55 | 20.86 | 0.5M |
| 2024-08-26 | 20.37 | 21.35 | 20.32 | 20.75 | 0.8M |
| 2024-08-23 | 20.62 | 20.96 | 20.40 | 20.48 | 0.3M |
| 2024-08-22 | 20.66 | 21.18 | 20.66 | 20.76 | 0.5M |
| 2024-08-21 | 20.59 | 20.76 | 20.35 | 20.76 | 0.3M |
| 2024-08-20 | 20.90 | 21.05 | 20.40 | 20.65 | 0.5M |
| 2024-08-19 | 20.96 | 21.30 | 20.61 | 20.92 | 0.5M |
| 2024-08-16 | 20.90 | 21.36 | 20.79 | 21.18 | 0.6M |
| 2024-08-15 | 20.97 | 21.00 | 20.30 | 20.99 | 0.8M |
| 2024-08-14 | 20.21 | 20.49 | 20.21 | 20.46 | 0.4M |
| 2024-08-13 | 20.08 | 20.21 | 19.80 | 20.21 | 0.3M |
| 2024-08-12 | 19.79 | 20.32 | 19.65 | 20.07 | 0.6M |
| 2024-08-09 | 19.87 | 20.00 | 19.75 | 19.79 | 0.2M |
| 2024-08-08 | 19.83 | 19.99 | 19.65 | 19.83 | 0.3M |
| 2024-08-07 | 19.99 | 20.33 | 19.77 | 19.93 | 0.2M |
| 2024-08-06 | 20.02 | 20.53 | 19.65 | 19.99 | 0.4M |
| 2024-08-05 | 20.40 | 20.71 | 19.74 | 19.79 | 0.6M |
| 2024-08-02 | 20.03 | 20.56 | 20.00 | 20.23 | 0.4M |
| 2024-08-01 | 20.50 | 20.79 | 20.22 | 20.28 | 0.4M |
| 2024-07-31 | 19.86 | 20.52 | 19.86 | 20.50 | 0.5M |
| 2024-07-30 | 19.60 | 19.96 | 19.47 | 19.86 | 0.4M |
| 2024-07-29 | 20.04 | 20.14 | 19.56 | 19.65 | 0.4M |
| 2024-07-26 | 20.18 | 20.36 | 19.91 | 19.96 | 0.5M |
| 2024-07-25 | 19.93 | 20.34 | 19.69 | 20.13 | 0.4M |
| 2024-07-24 | 20.66 | 20.77 | 19.89 | 20.10 | 0.6M |
| 2024-07-23 | 20.85 | 21.06 | 20.55 | 20.66 | 0.5M |
| 2024-07-22 | 20.17 | 20.87 | 19.95 | 20.80 | 0.8M |
| 2024-07-19 | 19.47 | 20.66 | 19.41 | 20.25 | 0.9M |
| 2024-07-18 | 19.91 | 19.92 | 19.49 | 19.76 | 0.6M |
| 2024-07-17 | 19.99 | 20.27 | 19.35 | 20.16 | 1.0M |
| 2024-07-16 | 19.55 | 20.50 | 19.23 | 20.15 | 0.9M |
| 2024-07-15 | 19.61 | 19.97 | 19.28 | 19.55 | 0.4M |
| 2024-07-12 | 19.88 | 20.17 | 19.67 | 19.75 | 0.4M |
| 2024-07-11 | 19.74 | 20.00 | 19.57 | 19.95 | 0.3M |
| 2024-07-10 | 19.41 | 19.88 | 19.39 | 19.47 | 0.3M |
| 2024-07-09 | 19.34 | 19.76 | 19.21 | 19.75 | 0.7M |
| 2024-07-08 | 19.65 | 20.00 | 19.21 | 19.34 | 0.7M |
| 2024-07-05 | 19.21 | 20.21 | 19.09 | 20.13 | 1.0M |
| 2024-07-04 | 20.21 | 20.21 | 19.11 | 19.20 | 1.0M |
| 2024-07-03 | 20.04 | 20.26 | 19.87 | 20.21 | 0.2M |
| 2024-07-02 | 20.31 | 20.39 | 19.90 | 20.15 | 0.3M |
| 2024-07-01 | 19.65 | 20.35 | 19.61 | 20.21 | 0.6M |
| 2024-06-28 | 19.54 | 20.32 | 19.25 | 19.82 | 0.7M |
| 2024-06-27 | 19.82 | 20.26 | 19.52 | 19.58 | 0.9M |
| 2024-06-26 | 19.60 | 20.15 | 19.38 | 20.00 | 0.8M |
| 2024-06-25 | 19.17 | 19.82 | 19.10 | 19.48 | 0.7M |
| 2024-06-24 | 20.16 | 20.47 | 19.21 | 19.21 | 0.6M |
| 2024-06-21 | 20.12 | 20.27 | 19.78 | 20.10 | 0.5M |
| 2024-06-20 | 20.66 | 20.83 | 20.10 | 20.11 | 0.6M |
| 2024-06-19 | 20.50 | 21.05 | 20.30 | 20.63 | 0.8M |
| 2024-06-18 | 21.07 | 21.19 | 20.48 | 20.67 | 0.7M |
| 2024-06-17 | 22.00 | 22.00 | 20.97 | 21.07 | 0.5M |
| 2024-06-14 | 21.41 | 21.78 | 21.14 | 21.72 | 0.3M |
| 2024-06-13 | 21.50 | 21.51 | 21.14 | 21.42 | 0.4M |
| 2024-06-12 | 21.17 | 21.58 | 21.06 | 21.43 | 0.3M |
| 2024-06-11 | 20.52 | 21.26 | 20.22 | 21.17 | 0.6M |
| 2024-06-07 | 20.50 | 20.95 | 20.22 | 20.52 | 0.5M |
| 2024-06-06 | 20.98 | 21.27 | 20.40 | 20.50 | 0.7M |
| 2024-06-05 | 21.02 | 21.69 | 21.02 | 21.04 | 0.4M |
| 2024-06-04 | 21.90 | 22.17 | 21.10 | 21.34 | 0.5M |
| 2024-06-03 | 22.37 | 22.37 | 21.50 | 21.75 | 0.4M |
| 2024-05-31 | 22.24 | 22.42 | 21.96 | 22.18 | 0.5M |
| 2024-05-30 | 22.24 | 22.49 | 21.79 | 22.05 | 0.5M |
| 2024-05-29 | 21.93 | 22.65 | 21.93 | 22.24 | 0.6M |
| 2024-05-28 | 22.18 | 22.73 | 21.90 | 21.93 | 0.8M |
| 2024-05-27 | 23.38 | 23.80 | 22.15 | 22.50 | 1.3M |
| 2024-05-24 | 22.13 | 22.73 | 22.13 | 22.28 | 0.5M |
| 2024-05-23 | 22.58 | 22.70 | 22.22 | 22.33 | 0.5M |
| 2024-05-22 | 22.80 | 23.01 | 22.46 | 22.64 | 0.6M |
| 2024-05-21 | 22.70 | 23.20 | 22.57 | 22.84 | 0.8M |
| 2024-05-20 | 22.96 | 23.01 | 22.55 | 22.91 | 0.6M |
| 2024-05-17 | 23.23 | 23.23 | 22.70 | 22.97 | 1.0M |
| 2024-05-16 | 23.30 | 23.60 | 22.79 | 23.30 | 1.4M |
| 2024-05-15 | 23.60 | 23.60 | 23.03 | 23.15 | 1.3M |
| 2024-05-14 | 22.18 | 23.80 | 22.18 | 23.66 | 1.8M |
| 2024-05-13 | 22.55 | 22.66 | 21.35 | 22.17 | 1.1M |
| 2024-05-10 | 23.10 | 23.10 | 22.52 | 22.54 | 0.9M |
| 2024-05-09 | 22.83 | 23.00 | 22.67 | 22.90 | 1.4M |
| 2024-05-08 | 22.80 | 23.50 | 22.61 | 23.00 | 2.1M |
| 2024-05-07 | 22.35 | 22.63 | 22.13 | 22.61 | 1.7M |
| 2024-05-06 | 21.75 | 22.58 | 21.66 | 22.38 | 2.3M |
| 2024-04-30 | 20.98 | 22.47 | 20.98 | 21.65 | 3.2M |
| 2024-04-29 | 20.80 | 20.89 | 20.58 | 20.81 | 1.4M |
| 2024-04-26 | 20.50 | 21.09 | 20.41 | 20.58 | 1.6M |
| 2024-04-25 | 19.90 | 21.22 | 19.90 | 20.68 | 2.1M |
| 2024-04-24 | 19.90 | 20.25 | 19.49 | 20.14 | 1.2M |
| 2024-04-23 | 20.16 | 20.35 | 19.59 | 19.88 | 1.5M |
| 2024-04-22 | 20.24 | 20.48 | 18.92 | 20.37 | 2.5M |
| 2024-04-19 | 21.46 | 21.57 | 20.13 | 20.54 | 3.5M |
| 2024-04-18 | 21.84 | 23.02 | 21.59 | 22.04 | 3.7M |
| 2024-04-17 | 22.90 | 22.90 | 21.50 | 22.49 | 4.0M |
| 2024-04-16 | 19.26 | 21.40 | 18.22 | 21.40 | 2.4M |
| 2024-04-15 | 20.11 | 20.34 | 18.63 | 19.45 | 1.3M |
| 2024-04-12 | 20.18 | 20.68 | 20.01 | 20.34 | 1.0M |
| 2024-04-11 | 19.68 | 20.44 | 19.31 | 20.01 | 0.7M |
| 2024-04-10 | 20.50 | 20.57 | 19.64 | 19.66 | 0.9M |
| 2024-04-09 | 20.28 | 20.64 | 19.92 | 20.45 | 0.9M |
| 2024-04-08 | 20.80 | 21.06 | 20.12 | 20.29 | 1.3M |
| 2024-04-03 | 20.89 | 21.70 | 20.51 | 20.96 | 2.6M |
| 2024-04-02 | 20.12 | 21.45 | 20.05 | 21.22 | 3.5M |
| 2024-04-01 | 19.60 | 20.08 | 19.42 | 20.05 | 1.1M |
| 2024-03-29 | 19.80 | 19.99 | 19.30 | 19.60 | 1.3M |
| 2024-03-28 | 19.24 | 20.85 | 19.08 | 19.95 | 1.5M |
| 2024-03-27 | 19.88 | 19.92 | 19.02 | 19.08 | 0.7M |
| 2024-03-26 | 19.50 | 19.96 | 19.04 | 19.96 | 1.1M |
| 2024-03-25 | 20.01 | 20.39 | 19.53 | 19.54 | 1.1M |
| 2024-03-22 | 20.15 | 20.47 | 19.62 | 20.01 | 1.6M |
| 2024-03-21 | 20.55 | 20.66 | 20.06 | 20.32 | 2.2M |
| 2024-03-20 | 19.41 | 21.45 | 19.28 | 20.72 | 3.7M |
| 2024-03-19 | 19.59 | 19.67 | 19.20 | 19.50 | 1.7M |
| 2024-03-18 | 19.49 | 19.69 | 19.20 | 19.49 | 1.4M |
| 2024-03-15 | 19.21 | 19.58 | 19.10 | 19.48 | 1.7M |
| 2024-03-14 | 19.00 | 19.89 | 18.83 | 19.27 | 4.1M |
| 2024-03-13 | 18.40 | 19.53 | 18.40 | 19.15 | 3.5M |
| 2024-03-12 | 17.74 | 18.45 | 17.74 | 18.40 | 2.1M |
| 2024-03-11 | 17.63 | 17.80 | 17.44 | 17.75 | 1.3M |
| 2024-03-08 | 17.47 | 17.89 | 17.34 | 17.62 | 1.5M |
| 2024-03-07 | 17.16 | 17.71 | 17.15 | 17.49 | 1.9M |
| 2024-03-06 | 16.83 | 17.53 | 16.83 | 17.26 | 1.2M |
| 2024-03-05 | 17.36 | 17.40 | 16.87 | 17.02 | 1.5M |
| 2024-03-04 | 17.72 | 17.85 | 16.90 | 17.52 | 2.3M |
| 2024-03-01 | 17.85 | 18.25 | 17.34 | 17.72 | 2.0M |
| 2024-02-29 | 16.30 | 18.03 | 16.29 | 17.90 | 3.2M |
| 2024-02-28 | 18.77 | 18.99 | 16.90 | 16.90 | 5.0M |
| 2024-02-27 | 17.90 | 18.80 | 17.74 | 18.78 | 2.9M |
| 2024-02-26 | 17.40 | 18.18 | 17.20 | 17.90 | 3.0M |
| 2024-02-23 | 16.98 | 17.76 | 16.63 | 17.40 | 3.1M |
| 2024-02-22 | 16.24 | 16.72 | 16.14 | 16.72 | 2.1M |
| 2024-02-21 | 15.93 | 16.76 | 15.60 | 16.25 | 2.7M |
| 2024-02-20 | 15.84 | 16.00 | 15.31 | 15.89 | 2.3M |
| 2024-02-19 | 15.07 | 15.84 | 14.93 | 15.70 | 2.8M |
| 2024-02-08 | 13.71 | 14.75 | 13.70 | 14.70 | 2.7M |
| 2024-02-07 | 14.70 | 15.00 | 13.50 | 13.50 | 3.3M |
| 2024-02-06 | 14.30 | 15.47 | 13.68 | 15.00 | 3.6M |
| 2024-02-05 | 16.60 | 16.60 | 15.20 | 15.20 | 3.4M |
| 2024-02-02 | 16.96 | 18.39 | 16.00 | 16.89 | 4.7M |
| 2024-02-01 | 16.60 | 17.86 | 16.60 | 17.14 | 3.9M |
| 2024-01-31 | 18.90 | 19.30 | 18.37 | 18.37 | 4.0M |
| 2024-01-30 | 21.98 | 22.00 | 20.41 | 20.41 | 4.1M |
| 2024-01-29 | 24.26 | 24.83 | 22.64 | 22.68 | 5.0M |
| 2024-01-26 | 24.27 | 25.18 | 23.92 | 24.02 | 5.4M |
| 2024-01-25 | 24.81 | 24.81 | 23.79 | 24.57 | 7.5M |
| 2024-01-24 | 23.85 | 25.30 | 23.72 | 25.10 | 11.1M |
| 2024-01-23 | 23.75 | 24.30 | 22.04 | 24.30 | 8.6M |
| 2024-01-22 | 23.98 | 25.18 | 22.90 | 24.12 | 12.9M |
| 2024-01-19 | 21.48 | 23.56 | 21.30 | 23.56 | 3.7M |
| 2024-01-18 | 21.60 | 21.77 | 20.89 | 21.42 | 1.6M |
| 2024-01-17 | 21.86 | 22.51 | 21.75 | 21.76 | 1.8M |
| 2024-01-16 | 22.11 | 22.28 | 21.51 | 21.95 | 1.7M |
| 2024-01-15 | 22.07 | 22.36 | 22.05 | 22.18 | 1.1M |
| 2024-01-12 | 22.90 | 22.97 | 22.21 | 22.24 | 1.9M |
| 2024-01-11 | 22.37 | 23.10 | 22.20 | 22.94 | 2.4M |
| 2024-01-10 | 23.14 | 23.41 | 22.52 | 22.56 | 2.7M |
| 2024-01-09 | 22.72 | 23.59 | 22.60 | 23.35 | 3.2M |
| 2024-01-08 | 23.75 | 24.00 | 22.68 | 22.72 | 3.5M |
| 2024-01-05 | 23.89 | 24.21 | 23.59 | 23.96 | 4.2M |
| 2024-01-04 | 23.31 | 24.35 | 22.68 | 23.94 | 4.4M |
| 2024-01-03 | 23.70 | 23.70 | 22.92 | 23.32 | 2.7M |
| 2024-01-02 | 24.18 | 24.20 | 23.52 | 23.83 | 4.6M |