50.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 43.50 | 43.97 | 41.67 | 41.67 | 1.3M |
| 2024-12-30 | 44.24 | 45.12 | 43.20 | 43.85 | 1.0M |
| 2024-12-27 | 45.35 | 45.67 | 44.36 | 44.52 | 1.3M |
| 2024-12-26 | 43.58 | 45.72 | 43.21 | 45.40 | 1.8M |
| 2024-12-25 | 43.69 | 44.69 | 42.94 | 43.60 | 1.1M |
| 2024-12-24 | 42.88 | 43.85 | 42.66 | 43.77 | 1.1M |
| 2024-12-23 | 45.01 | 45.30 | 42.50 | 42.55 | 1.9M |
| 2024-12-20 | 44.16 | 46.75 | 43.93 | 45.27 | 2.0M |
| 2024-12-19 | 43.48 | 44.37 | 43.03 | 44.16 | 1.1M |
| 2024-12-18 | 42.82 | 44.27 | 42.23 | 43.76 | 1.3M |
| 2024-12-17 | 43.90 | 44.59 | 42.77 | 42.82 | 1.5M |
| 2024-12-16 | 45.07 | 45.50 | 43.82 | 44.12 | 2.5M |
| 2024-12-13 | 45.84 | 47.30 | 45.70 | 45.83 | 2.2M |
| 2024-12-12 | 47.61 | 47.70 | 45.51 | 46.29 | 2.8M |
| 2024-12-11 | 49.40 | 50.59 | 47.10 | 47.47 | 4.4M |
| 2024-12-10 | 47.07 | 51.78 | 46.05 | 48.88 | 5.4M |
| 2024-12-09 | 45.44 | 46.33 | 44.66 | 45.69 | 1.8M |
| 2024-12-06 | 45.49 | 46.30 | 44.70 | 45.66 | 2.2M |
| 2024-12-05 | 44.30 | 47.56 | 43.98 | 45.92 | 2.8M |
| 2024-12-04 | 44.99 | 46.27 | 44.11 | 44.49 | 2.1M |
| 2024-12-03 | 43.98 | 46.31 | 43.80 | 45.31 | 3.1M |
| 2024-12-02 | 41.79 | 45.90 | 41.56 | 44.06 | 2.2M |
| 2024-11-29 | 40.53 | 42.08 | 40.14 | 41.79 | 1.0M |
| 2024-11-28 | 41.20 | 41.50 | 40.37 | 40.50 | 0.8M |
| 2024-11-27 | 40.60 | 41.26 | 39.03 | 41.26 | 1.0M |
| 2024-11-26 | 41.47 | 41.78 | 40.40 | 40.50 | 0.9M |
| 2024-11-25 | 41.95 | 42.10 | 40.68 | 41.61 | 1.2M |
| 2024-11-22 | 44.03 | 44.28 | 41.81 | 41.91 | 1.5M |
| 2024-11-21 | 44.50 | 44.50 | 43.08 | 44.06 | 1.6M |
| 2024-11-20 | 43.36 | 44.53 | 43.03 | 44.49 | 2.4M |
| 2024-11-19 | 42.30 | 43.63 | 41.93 | 43.58 | 1.8M |
| 2024-11-18 | 42.30 | 42.96 | 40.50 | 42.69 | 2.1M |
| 2024-11-15 | 41.97 | 43.86 | 41.54 | 41.93 | 2.1M |
| 2024-11-14 | 43.30 | 43.39 | 41.92 | 41.97 | 1.1M |
| 2024-11-13 | 43.22 | 43.86 | 42.15 | 43.40 | 1.2M |
| 2024-11-12 | 44.53 | 44.96 | 43.10 | 43.57 | 1.9M |
| 2024-11-11 | 42.50 | 44.64 | 41.86 | 44.16 | 2.5M |
| 2024-11-08 | 42.91 | 43.78 | 42.33 | 42.61 | 2.2M |
| 2024-11-07 | 41.66 | 43.55 | 41.58 | 42.76 | 2.1M |
| 2024-11-06 | 42.40 | 42.93 | 41.61 | 41.99 | 2.1M |
| 2024-11-05 | 42.42 | 42.58 | 41.31 | 42.28 | 2.4M |
| 2024-11-04 | 39.47 | 42.48 | 39.47 | 42.23 | 2.3M |
| 2024-11-01 | 41.00 | 41.48 | 39.06 | 40.09 | 1.4M |
| 2024-10-31 | 40.96 | 41.75 | 40.51 | 41.16 | 1.2M |
| 2024-10-30 | 41.61 | 42.19 | 40.11 | 40.98 | 1.5M |
| 2024-10-29 | 42.33 | 42.98 | 41.80 | 42.01 | 1.4M |
| 2024-10-28 | 43.50 | 43.50 | 41.23 | 42.52 | 2.4M |
| 2024-10-25 | 43.10 | 43.84 | 42.92 | 43.55 | 1.6M |
| 2024-10-24 | 43.18 | 43.78 | 42.58 | 43.06 | 1.8M |
| 2024-10-23 | 43.67 | 46.88 | 42.95 | 43.18 | 4.8M |
| 2024-10-22 | 40.98 | 44.73 | 40.66 | 43.72 | 3.0M |
| 2024-10-21 | 40.57 | 41.76 | 40.21 | 41.00 | 1.7M |
| 2024-10-18 | 39.02 | 41.20 | 39.00 | 40.55 | 1.4M |
| 2024-10-17 | 39.25 | 40.07 | 39.07 | 39.25 | 0.8M |
| 2024-10-16 | 38.75 | 39.68 | 38.65 | 39.05 | 0.6M |
| 2024-10-15 | 39.73 | 40.83 | 39.35 | 39.38 | 1.1M |
| 2024-10-14 | 38.77 | 40.30 | 38.02 | 40.10 | 1.4M |
| 2024-10-11 | 40.55 | 40.55 | 38.00 | 38.38 | 1.4M |
| 2024-10-10 | 42.11 | 42.43 | 40.74 | 40.85 | 1.4M |
| 2024-10-09 | 43.98 | 44.85 | 41.10 | 41.11 | 2.2M |
| 2024-10-08 | 48.00 | 48.00 | 42.00 | 45.98 | 3.3M |
| 2024-09-30 | 38.49 | 41.99 | 37.34 | 41.06 | 3.0M |
| 2024-09-27 | 35.85 | 37.50 | 35.62 | 37.00 | 1.3M |
| 2024-09-26 | 34.46 | 35.70 | 34.36 | 35.44 | 0.6M |
| 2024-09-25 | 34.70 | 35.42 | 34.60 | 34.63 | 0.8M |
| 2024-09-24 | 33.45 | 34.68 | 33.03 | 34.60 | 0.7M |
| 2024-09-23 | 33.03 | 33.88 | 32.84 | 33.45 | 0.5M |
| 2024-09-20 | 33.33 | 33.33 | 32.75 | 33.03 | 0.3M |
| 2024-09-19 | 32.51 | 33.26 | 32.15 | 32.93 | 0.4M |
| 2024-09-18 | 32.46 | 32.61 | 31.48 | 32.39 | 0.5M |
| 2024-09-13 | 33.60 | 33.84 | 32.44 | 32.51 | 0.7M |
| 2024-09-12 | 34.12 | 34.21 | 33.70 | 33.75 | 0.3M |
| 2024-09-11 | 33.82 | 34.39 | 33.69 | 33.92 | 0.4M |
| 2024-09-10 | 33.54 | 33.99 | 33.13 | 33.82 | 0.4M |
| 2024-09-09 | 33.41 | 33.52 | 32.99 | 33.38 | 0.4M |
| 2024-09-06 | 34.48 | 34.65 | 33.51 | 33.57 | 0.8M |
| 2024-09-05 | 34.45 | 34.98 | 34.39 | 34.68 | 0.4M |
| 2024-09-04 | 34.21 | 34.80 | 34.01 | 34.64 | 0.6M |
| 2024-09-03 | 34.04 | 34.55 | 33.80 | 34.52 | 0.6M |
| 2024-09-02 | 34.15 | 34.68 | 33.94 | 34.04 | 0.8M |
| 2024-08-30 | 33.95 | 34.73 | 33.90 | 34.16 | 0.9M |
| 2024-08-29 | 33.28 | 34.00 | 32.93 | 33.95 | 0.8M |
| 2024-08-28 | 32.74 | 33.65 | 32.41 | 33.35 | 0.8M |
| 2024-08-27 | 32.89 | 33.25 | 32.63 | 32.75 | 0.4M |
| 2024-08-26 | 32.76 | 33.38 | 32.51 | 33.10 | 0.4M |
| 2024-08-23 | 32.40 | 32.93 | 32.07 | 32.60 | 0.4M |
| 2024-08-22 | 33.20 | 33.59 | 32.36 | 32.40 | 0.6M |
| 2024-08-21 | 33.05 | 33.86 | 33.01 | 33.36 | 0.6M |
| 2024-08-20 | 33.52 | 33.67 | 32.89 | 33.03 | 0.4M |
| 2024-08-19 | 33.93 | 34.01 | 33.41 | 33.51 | 0.5M |
| 2024-08-16 | 33.65 | 34.20 | 33.59 | 33.95 | 0.5M |
| 2024-08-15 | 33.40 | 33.98 | 33.11 | 33.65 | 0.4M |
| 2024-08-14 | 33.47 | 33.62 | 33.26 | 33.38 | 0.4M |
| 2024-08-13 | 33.18 | 33.53 | 32.97 | 33.30 | 0.5M |
| 2024-08-12 | 33.32 | 33.45 | 32.89 | 32.94 | 0.5M |
| 2024-08-09 | 33.61 | 33.94 | 33.36 | 33.46 | 0.4M |
| 2024-08-08 | 33.76 | 33.80 | 33.12 | 33.42 | 0.5M |
| 2024-08-07 | 33.74 | 34.13 | 33.50 | 33.76 | 0.6M |
| 2024-08-06 | 33.69 | 34.31 | 33.33 | 33.76 | 0.9M |
| 2024-08-05 | 34.05 | 36.36 | 33.39 | 33.49 | 1.5M |
| 2024-08-02 | 35.76 | 35.76 | 34.38 | 34.48 | 1.0M |
| 2024-08-01 | 36.53 | 36.67 | 35.92 | 36.12 | 0.7M |
| 2024-07-31 | 34.93 | 36.50 | 34.69 | 36.35 | 1.1M |
| 2024-07-30 | 34.91 | 35.15 | 34.43 | 34.93 | 0.5M |
| 2024-07-29 | 35.60 | 35.74 | 34.79 | 34.92 | 0.9M |
| 2024-07-26 | 34.90 | 35.87 | 34.60 | 35.74 | 0.8M |
| 2024-07-25 | 34.46 | 35.39 | 33.92 | 34.89 | 1.0M |
| 2024-07-24 | 34.47 | 34.86 | 34.10 | 34.24 | 0.7M |
| 2024-07-23 | 35.62 | 35.62 | 34.38 | 34.47 | 0.7M |
| 2024-07-22 | 35.52 | 36.00 | 35.20 | 35.62 | 0.5M |
| 2024-07-19 | 34.99 | 36.19 | 34.99 | 35.52 | 0.7M |
| 2024-07-18 | 35.29 | 35.30 | 33.90 | 34.86 | 1.1M |
| 2024-07-17 | 36.90 | 36.93 | 35.61 | 35.63 | 0.8M |
| 2024-07-16 | 36.89 | 37.29 | 36.44 | 37.02 | 0.6M |
| 2024-07-15 | 37.70 | 37.93 | 36.60 | 37.00 | 0.7M |
| 2024-07-12 | 38.26 | 38.26 | 37.71 | 37.86 | 0.6M |
| 2024-07-11 | 37.98 | 38.49 | 37.31 | 38.29 | 1.1M |
| 2024-07-10 | 36.91 | 38.18 | 36.79 | 37.35 | 1.2M |
| 2024-07-09 | 36.34 | 37.40 | 35.40 | 37.23 | 1.4M |
| 2024-07-08 | 35.85 | 36.87 | 35.74 | 36.35 | 1.0M |
| 2024-07-05 | 35.60 | 36.50 | 35.00 | 36.06 | 1.0M |
| 2024-07-04 | 36.40 | 37.20 | 35.50 | 35.89 | 1.1M |
| 2024-07-03 | 37.88 | 37.96 | 36.33 | 36.34 | 1.4M |
| 2024-07-02 | 39.69 | 39.78 | 37.31 | 37.70 | 1.9M |
| 2024-07-01 | 38.90 | 39.76 | 38.48 | 39.75 | 1.5M |
| 2024-06-28 | 38.04 | 39.40 | 37.75 | 38.80 | 1.1M |
| 2024-06-27 | 38.10 | 39.47 | 37.99 | 38.05 | 1.2M |
| 2024-06-26 | 36.93 | 38.08 | 36.52 | 38.02 | 0.8M |
| 2024-06-25 | 37.00 | 37.51 | 36.64 | 36.94 | 0.8M |
| 2024-06-24 | 38.82 | 38.95 | 36.92 | 36.98 | 1.2M |
| 2024-06-21 | 39.20 | 39.29 | 38.46 | 39.05 | 0.8M |
| 2024-06-20 | 39.90 | 40.28 | 39.30 | 39.44 | 0.9M |
| 2024-06-19 | 40.59 | 40.76 | 39.81 | 39.98 | 0.7M |
| 2024-06-18 | 40.30 | 40.70 | 40.05 | 40.65 | 1.0M |
| 2024-06-17 | 40.37 | 40.71 | 39.80 | 40.22 | 1.1M |
| 2024-06-14 | 39.92 | 40.50 | 39.38 | 40.37 | 1.2M |
| 2024-06-13 | 39.93 | 40.65 | 39.65 | 39.88 | 1.1M |
| 2024-06-12 | 38.76 | 40.30 | 38.76 | 39.93 | 1.3M |
| 2024-06-11 | 37.69 | 38.81 | 37.05 | 38.75 | 1.1M |
| 2024-06-07 | 38.30 | 38.46 | 37.50 | 37.96 | 1.0M |
| 2024-06-06 | 39.32 | 39.97 | 37.56 | 37.68 | 1.7M |
| 2024-06-05 | 39.61 | 39.89 | 39.00 | 39.02 | 1.7M |
| 2024-06-04 | 40.11 | 41.47 | 39.00 | 40.18 | 2.5M |
| 2024-06-03 | 42.59 | 42.79 | 39.68 | 40.09 | 3.5M |
| 2024-05-31 | 40.72 | 42.50 | 40.50 | 42.48 | 3.4M |
| 2024-05-30 | 40.40 | 41.67 | 40.08 | 40.63 | 1.4M |
| 2024-05-29 | 40.35 | 41.45 | 40.34 | 40.85 | 1.3M |
| 2024-05-28 | 40.39 | 40.94 | 40.02 | 40.45 | 0.9M |
| 2024-05-27 | 40.56 | 40.69 | 39.70 | 40.69 | 1.1M |
| 2024-05-24 | 41.19 | 41.90 | 40.40 | 40.70 | 1.4M |
| 2024-05-23 | 41.50 | 41.94 | 40.57 | 41.10 | 1.8M |
| 2024-05-22 | 40.95 | 41.95 | 40.66 | 41.67 | 2.0M |
| 2024-05-21 | 41.48 | 41.48 | 40.50 | 40.92 | 1.8M |
| 2024-05-20 | 40.73 | 42.11 | 40.60 | 41.48 | 3.9M |
| 2024-05-17 | 38.99 | 41.86 | 38.99 | 41.15 | 5.0M |
| 2024-05-16 | 38.51 | 39.12 | 38.35 | 38.57 | 1.0M |
| 2024-05-15 | 38.00 | 38.85 | 37.51 | 38.20 | 1.1M |
| 2024-05-14 | 37.60 | 38.68 | 37.60 | 38.19 | 1.0M |
| 2024-05-13 | 37.86 | 37.90 | 36.85 | 37.23 | 0.9M |
| 2024-05-10 | 39.02 | 39.36 | 37.95 | 38.13 | 1.7M |
| 2024-05-09 | 39.22 | 39.88 | 39.17 | 39.23 | 1.7M |
| 2024-05-08 | 39.87 | 39.87 | 39.03 | 39.04 | 1.1M |
| 2024-05-07 | 40.61 | 40.77 | 39.83 | 40.45 | 1.3M |
| 2024-05-06 | 40.39 | 40.83 | 40.20 | 40.62 | 1.5M |
| 2024-04-30 | 39.88 | 41.00 | 39.88 | 40.05 | 1.9M |
| 2024-04-29 | 41.87 | 42.30 | 39.98 | 40.35 | 3.2M |
| 2024-04-26 | 38.55 | 39.90 | 38.14 | 39.88 | 2.0M |
| 2024-04-25 | 38.07 | 38.80 | 38.07 | 38.50 | 1.0M |
| 2024-04-24 | 37.92 | 38.68 | 37.70 | 38.31 | 1.2M |
| 2024-04-23 | 37.19 | 38.85 | 37.08 | 38.31 | 1.3M |
| 2024-04-22 | 36.99 | 37.50 | 36.16 | 37.30 | 0.8M |
| 2024-04-19 | 36.81 | 37.67 | 36.81 | 37.15 | 0.8M |
| 2024-04-18 | 36.86 | 37.87 | 36.20 | 37.36 | 1.4M |
| 2024-04-17 | 34.00 | 37.16 | 33.65 | 36.99 | 2.5M |
| 2024-04-16 | 34.99 | 35.23 | 32.05 | 33.17 | 2.3M |
| 2024-04-15 | 37.17 | 37.38 | 35.36 | 35.86 | 2.1M |
| 2024-04-12 | 37.11 | 38.50 | 36.89 | 37.17 | 1.5M |
| 2024-04-11 | 37.43 | 38.14 | 37.18 | 37.37 | 1.0M |
| 2024-04-10 | 38.18 | 38.28 | 36.70 | 37.33 | 1.5M |
| 2024-04-09 | 38.67 | 38.98 | 37.83 | 38.16 | 1.1M |
| 2024-04-08 | 39.14 | 40.18 | 38.23 | 38.39 | 2.1M |
| 2024-04-03 | 40.58 | 40.98 | 38.73 | 40.03 | 3.7M |
| 2024-04-02 | 42.79 | 44.25 | 41.34 | 42.06 | 4.8M |
| 2024-04-01 | 39.01 | 41.25 | 39.01 | 41.09 | 3.1M |
| 2024-03-29 | 38.43 | 39.28 | 38.07 | 39.24 | 1.5M |
| 2024-03-28 | 37.26 | 39.78 | 37.26 | 38.46 | 2.1M |
| 2024-03-27 | 38.29 | 38.94 | 37.00 | 37.63 | 1.8M |
| 2024-03-26 | 38.22 | 38.90 | 37.00 | 38.24 | 1.9M |
| 2024-03-25 | 39.01 | 39.60 | 38.22 | 38.58 | 2.2M |
| 2024-03-22 | 40.50 | 40.50 | 38.92 | 39.42 | 3.4M |
| 2024-03-21 | 39.55 | 40.77 | 39.18 | 40.70 | 4.9M |
| 2024-03-20 | 39.30 | 39.72 | 38.86 | 39.33 | 2.6M |
| 2024-03-19 | 39.50 | 40.82 | 39.11 | 39.55 | 4.2M |
| 2024-03-18 | 40.00 | 40.16 | 39.03 | 39.90 | 5.3M |
| 2024-03-15 | 38.10 | 39.39 | 37.30 | 39.28 | 4.4M |
| 2024-03-14 | 38.92 | 39.39 | 37.21 | 37.81 | 4.0M |
| 2024-03-13 | 39.36 | 39.77 | 38.65 | 38.75 | 5.1M |
| 2024-03-12 | 39.58 | 41.98 | 38.60 | 40.19 | 8.0M |
| 2024-03-11 | 38.27 | 39.58 | 37.90 | 39.03 | 5.8M |
| 2024-03-08 | 39.99 | 41.00 | 38.60 | 40.24 | 9.8M |
| 2024-03-07 | 48.43 | 48.43 | 42.80 | 43.33 | 14.2M |
| 2024-03-06 | 33.00 | 40.36 | 32.86 | 40.36 | 4.6M |
| 2024-03-05 | 34.34 | 34.60 | 33.50 | 33.63 | 1.2M |
| 2024-03-04 | 34.91 | 35.05 | 33.53 | 34.57 | 1.3M |
| 2024-03-01 | 33.87 | 35.43 | 33.87 | 34.80 | 1.6M |
| 2024-02-29 | 31.97 | 34.11 | 31.68 | 33.85 | 1.7M |
| 2024-02-28 | 35.51 | 35.97 | 32.40 | 32.40 | 3.0M |
| 2024-02-27 | 34.60 | 35.89 | 33.90 | 35.57 | 2.4M |
| 2024-02-26 | 34.70 | 36.59 | 34.18 | 34.55 | 3.1M |
| 2024-02-23 | 32.24 | 33.81 | 31.81 | 33.66 | 2.1M |
| 2024-02-22 | 31.00 | 32.26 | 30.83 | 32.25 | 1.5M |
| 2024-02-21 | 30.68 | 32.05 | 30.63 | 31.25 | 1.8M |
| 2024-02-20 | 31.09 | 31.44 | 30.51 | 31.10 | 1.8M |
| 2024-02-19 | 30.51 | 32.10 | 29.62 | 31.80 | 2.9M |
| 2024-02-08 | 26.14 | 31.00 | 25.71 | 30.60 | 2.9M |
| 2024-02-07 | 26.68 | 27.14 | 25.30 | 25.97 | 2.2M |
| 2024-02-06 | 25.17 | 26.92 | 23.71 | 26.30 | 2.2M |
| 2024-02-05 | 27.18 | 27.21 | 23.70 | 24.99 | 2.2M |
| 2024-02-02 | 29.00 | 29.35 | 26.25 | 27.45 | 1.8M |
| 2024-02-01 | 28.85 | 29.51 | 27.92 | 29.15 | 1.3M |
| 2024-01-31 | 31.23 | 31.23 | 28.63 | 28.78 | 1.7M |
| 2024-01-30 | 32.29 | 32.33 | 31.15 | 31.23 | 1.0M |
| 2024-01-29 | 33.59 | 34.13 | 32.00 | 32.21 | 1.3M |
| 2024-01-26 | 34.10 | 34.35 | 33.33 | 33.47 | 1.3M |
| 2024-01-25 | 32.84 | 34.30 | 32.42 | 34.29 | 1.8M |
| 2024-01-24 | 32.80 | 33.10 | 31.36 | 32.89 | 1.6M |
| 2024-01-23 | 32.89 | 33.25 | 32.29 | 32.54 | 1.8M |
| 2024-01-22 | 34.77 | 35.50 | 32.56 | 33.19 | 1.8M |
| 2024-01-19 | 35.40 | 35.76 | 34.90 | 34.90 | 1.1M |
| 2024-01-18 | 35.50 | 35.98 | 34.49 | 35.63 | 1.5M |
| 2024-01-17 | 36.98 | 37.12 | 35.70 | 35.71 | 1.3M |
| 2024-01-16 | 37.12 | 37.68 | 36.36 | 37.11 | 1.6M |
| 2024-01-15 | 37.51 | 38.14 | 37.20 | 37.34 | 1.5M |
| 2024-01-12 | 38.50 | 38.50 | 37.44 | 37.54 | 2.3M |
| 2024-01-11 | 37.90 | 38.78 | 37.62 | 38.56 | 2.6M |
| 2024-01-10 | 39.11 | 39.25 | 37.58 | 38.24 | 3.1M |
| 2024-01-09 | 38.00 | 40.10 | 37.79 | 38.95 | 5.4M |
| 2024-01-08 | 37.27 | 37.60 | 36.56 | 36.56 | 1.5M |
| 2024-01-05 | 38.29 | 38.88 | 37.21 | 37.58 | 2.6M |
| 2024-01-04 | 38.09 | 39.12 | 38.03 | 38.17 | 2.5M |
| 2024-01-03 | 39.11 | 39.44 | 37.41 | 37.92 | 3.8M |
| 2024-01-02 | 40.60 | 40.65 | 39.32 | 39.51 | 4.0M |