46.72
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 45.80 | 46.00 | 45.80 | 46.00 | 0.0M |
| 2024-12-27 | 46.80 | 46.80 | 46.00 | 46.20 | 0.0M |
| 2024-12-23 | 46.80 | 46.80 | 45.40 | 45.40 | 0.0M |
| 2024-12-20 | 46.80 | 46.80 | 46.40 | 46.40 | 0.0M |
| 2024-12-19 | 46.40 | 48.00 | 46.40 | 46.60 | 0.0M |
| 2024-12-18 | 48.20 | 48.20 | 45.80 | 45.80 | 0.0M |
| 2024-12-17 | 48.60 | 49.00 | 47.60 | 48.20 | 0.0M |
| 2024-12-16 | 47.80 | 48.80 | 47.00 | 48.80 | 0.0M |
| 2024-12-13 | 48.00 | 48.00 | 47.20 | 47.20 | 0.0M |
| 2024-12-12 | 47.80 | 48.60 | 47.60 | 47.80 | 0.0M |
| 2024-12-11 | 48.60 | 49.00 | 47.80 | 47.80 | 0.0M |
| 2024-12-10 | 46.00 | 48.60 | 46.00 | 48.40 | 0.0M |
| 2024-12-09 | 47.40 | 47.60 | 46.20 | 46.40 | 0.0M |
| 2024-12-06 | 47.60 | 48.60 | 47.60 | 47.60 | 0.0M |
| 2024-12-05 | 49.20 | 49.20 | 47.20 | 47.80 | 0.0M |
| 2024-12-04 | 48.20 | 48.80 | 47.80 | 48.80 | 0.0M |
| 2024-12-03 | 47.40 | 48.00 | 47.00 | 47.80 | 0.0M |
| 2024-12-02 | 48.20 | 48.20 | 46.80 | 47.00 | 0.0M |
| 2024-11-29 | 47.40 | 48.20 | 47.20 | 48.00 | 0.0M |
| 2024-11-28 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0M |
| 2024-11-27 | 46.80 | 47.40 | 46.40 | 47.20 | 0.0M |
| 2024-11-26 | 46.20 | 46.60 | 46.20 | 46.40 | 0.0M |
| 2024-11-25 | 45.40 | 47.40 | 44.60 | 46.40 | 0.0M |
| 2024-11-22 | 44.60 | 44.80 | 44.20 | 44.20 | 0.0M |
| 2024-11-21 | 44.20 | 44.60 | 44.20 | 44.20 | 0.0M |
| 2024-11-20 | 44.60 | 44.60 | 43.80 | 44.00 | 0.0M |
| 2024-11-19 | 44.40 | 44.40 | 44.00 | 44.00 | 0.0M |
| 2024-11-18 | 45.60 | 46.00 | 43.80 | 44.20 | 0.0M |
| 2024-11-15 | 45.40 | 46.40 | 45.20 | 45.60 | 0.0M |
| 2024-11-14 | 46.20 | 46.60 | 46.20 | 46.20 | 0.0M |
| 2024-11-13 | 46.00 | 46.80 | 45.80 | 45.80 | 0.0M |
| 2024-11-12 | 44.20 | 45.20 | 44.00 | 44.80 | 0.0M |
| 2024-11-11 | 43.60 | 44.60 | 43.60 | 44.20 | 0.0M |
| 2024-11-08 | 44.00 | 45.00 | 43.40 | 43.40 | 0.0M |
| 2024-11-07 | 46.00 | 47.40 | 44.20 | 44.20 | 0.0M |
| 2024-11-06 | 45.00 | 46.60 | 45.00 | 46.20 | 0.0M |
| 2024-11-05 | 42.00 | 42.80 | 42.00 | 42.80 | 0.0M |
| 2024-11-04 | 42.00 | 42.20 | 41.60 | 41.60 | 0.0M |
| 2024-11-01 | 42.80 | 42.80 | 42.60 | 42.60 | 0.0M |
| 2024-10-31 | 42.60 | 43.20 | 42.20 | 43.00 | 0.0M |
| 2024-10-30 | 41.40 | 44.80 | 41.40 | 43.60 | 0.0M |
| 2024-10-29 | 39.80 | 40.20 | 39.80 | 40.20 | 0.0M |
| 2024-10-25 | 38.20 | 39.20 | 38.20 | 39.20 | 0.0M |
| 2024-10-24 | 38.20 | 38.20 | 38.00 | 38.00 | 0.0M |
| 2024-10-23 | 39.00 | 39.20 | 38.40 | 38.40 | 0.0M |
| 2024-10-22 | 40.80 | 40.80 | 38.80 | 39.20 | 0.0M |
| 2024-10-21 | 39.80 | 39.80 | 39.40 | 39.40 | 0.0M |
| 2024-10-18 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-10-17 | 38.40 | 39.00 | 38.40 | 39.00 | 0.0M |
| 2024-10-16 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2024-10-15 | 35.80 | 37.60 | 35.80 | 37.40 | 0.0M |
| 2024-10-14 | 35.60 | 35.80 | 35.60 | 35.80 | 0.0M |
| 2024-10-10 | 36.00 | 36.00 | 35.20 | 35.40 | 0.0M |
| 2024-10-09 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-10-08 | 36.80 | 36.80 | 36.40 | 36.40 | 0.0M |
| 2024-10-07 | 38.80 | 38.80 | 37.00 | 37.00 | 0.0M |
| 2024-10-04 | 36.60 | 38.60 | 36.60 | 38.60 | 0.0M |
| 2024-10-03 | 37.20 | 37.20 | 37.20 | 37.20 | 0.0M |
| 2024-10-02 | 36.80 | 37.80 | 36.80 | 37.60 | 0.0M |
| 2024-10-01 | 36.60 | 37.20 | 36.60 | 37.20 | 0.0M |
| 2024-09-30 | 36.40 | 36.40 | 36.20 | 36.40 | 0.0M |
| 2024-09-27 | 36.00 | 36.00 | 35.80 | 35.80 | 0.0M |
| 2024-09-26 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-09-24 | 35.40 | 35.80 | 35.40 | 35.80 | 0.0M |
| 2024-09-23 | 34.80 | 35.40 | 34.80 | 35.40 | 0.0M |
| 2024-09-20 | 35.20 | 35.20 | 34.80 | 34.80 | 0.0M |
| 2024-09-19 | 34.60 | 34.80 | 34.60 | 34.60 | 0.0M |
| 2024-09-18 | 34.60 | 34.60 | 34.20 | 34.20 | 0.0M |
| 2024-09-17 | 33.80 | 34.60 | 33.80 | 34.40 | 0.0M |
| 2024-09-16 | 34.00 | 34.00 | 33.60 | 33.60 | 0.0M |
| 2024-09-13 | 33.20 | 33.40 | 33.20 | 33.40 | 0.0M |
| 2024-09-12 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-09-11 | 32.40 | 33.00 | 32.40 | 33.00 | 0.0M |
| 2024-09-10 | 32.60 | 32.60 | 32.20 | 32.60 | 0.0M |
| 2024-09-09 | 34.20 | 34.20 | 33.60 | 33.60 | 0.0M |
| 2024-09-06 | 34.40 | 34.40 | 33.80 | 33.80 | 0.0M |
| 2024-09-05 | 35.20 | 35.20 | 35.00 | 35.00 | 0.0M |
| 2024-09-04 | 35.00 | 35.20 | 35.00 | 35.20 | 0.0M |
| 2024-09-03 | 35.60 | 36.00 | 35.20 | 35.20 | 0.0M |
| 2024-09-02 | 35.60 | 35.80 | 35.60 | 35.80 | 0.0M |
| 2024-08-29 | 35.80 | 35.80 | 35.80 | 35.80 | 0.0M |
| 2024-08-28 | 36.00 | 36.00 | 35.80 | 35.80 | 0.0M |
| 2024-08-27 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-08-23 | 35.60 | 36.20 | 35.60 | 36.20 | 0.0M |
| 2024-08-22 | 34.80 | 35.20 | 34.60 | 34.60 | 0.0M |
| 2024-08-20 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
| 2024-08-19 | 34.40 | 34.40 | 34.40 | 34.40 | 0.0M |
| 2024-08-15 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-08-14 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-08-12 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-08-08 | 31.20 | 33.00 | 31.20 | 33.00 | 0.0M |
| 2024-08-07 | 32.20 | 32.20 | 32.20 | 32.20 | 0.0M |
| 2024-08-06 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-08-05 | 30.80 | 31.20 | 30.80 | 31.00 | 0.0M |
| 2024-08-02 | 33.80 | 33.80 | 31.80 | 31.80 | 0.0M |
| 2024-08-01 | 35.00 | 35.00 | 33.60 | 34.80 | 0.0M |
| 2024-07-29 | 34.60 | 34.60 | 34.60 | 34.60 | 0.0M |
| 2024-07-26 | 33.80 | 34.80 | 33.80 | 34.80 | 0.0M |
| 2024-07-25 | 34.40 | 34.40 | 33.40 | 33.40 | 0.0M |
| 2024-07-24 | 35.40 | 35.40 | 34.80 | 34.80 | 0.0M |
| 2024-07-23 | 35.80 | 36.20 | 35.60 | 36.20 | 0.0M |
| 2024-07-22 | 36.60 | 36.60 | 36.60 | 36.60 | 0.0M |
| 2024-07-19 | 36.20 | 36.60 | 36.20 | 36.40 | 0.0M |
| 2024-07-18 | 36.00 | 36.60 | 36.00 | 36.60 | 0.0M |
| 2024-07-17 | 37.00 | 37.00 | 36.60 | 36.80 | 0.0M |
| 2024-07-16 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-07-15 | 35.20 | 36.00 | 35.20 | 35.40 | 0.0M |
| 2024-07-12 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-07-11 | 33.80 | 35.00 | 33.80 | 35.00 | 0.0M |
| 2024-07-09 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
| 2024-07-08 | 34.80 | 35.60 | 34.80 | 35.60 | 0.0M |
| 2024-07-04 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
| 2024-07-02 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-07-01 | 36.80 | 36.80 | 36.20 | 36.20 | 0.0M |
| 2024-06-28 | 37.00 | 37.00 | 36.20 | 36.20 | 0.0M |
| 2024-06-27 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-06-21 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-06-20 | 36.80 | 36.80 | 36.80 | 36.80 | 0.0M |
| 2024-06-18 | 37.80 | 37.80 | 36.60 | 36.60 | 0.0M |
| 2024-06-17 | 37.00 | 38.00 | 37.00 | 38.00 | 0.0M |
| 2024-06-14 | 37.40 | 37.40 | 36.80 | 36.80 | 0.0M |
| 2024-06-12 | 37.20 | 37.20 | 37.20 | 37.20 | 0.0M |
| 2024-06-10 | 35.80 | 35.80 | 35.00 | 35.00 | 0.0M |
| 2024-06-07 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-06-06 | 36.20 | 36.20 | 36.00 | 36.00 | 0.0M |
| 2024-06-05 | 36.00 | 36.40 | 36.00 | 36.40 | 0.0M |
| 2024-06-04 | 35.60 | 35.60 | 35.20 | 35.20 | 0.0M |
| 2024-06-03 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-05-29 | 34.20 | 34.20 | 34.20 | 34.20 | 0.0M |
| 2024-05-28 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
| 2024-05-27 | 34.80 | 34.80 | 34.80 | 34.80 | 0.0M |
| 2024-05-24 | 34.40 | 34.40 | 34.40 | 34.40 | 0.0M |
| 2024-05-23 | 34.60 | 34.60 | 34.60 | 34.60 | 0.0M |
| 2024-05-22 | 34.60 | 34.60 | 34.40 | 34.40 | 0.0M |
| 2024-05-20 | 35.60 | 35.60 | 34.60 | 35.20 | 0.0M |
| 2024-05-17 | 36.60 | 36.60 | 35.60 | 35.60 | 0.0M |
| 2024-05-16 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-05-15 | 37.20 | 37.60 | 36.80 | 37.60 | 0.0M |
| 2024-05-14 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-05-13 | 35.00 | 36.00 | 34.80 | 36.00 | 0.0M |
| 2024-05-10 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-05-09 | 32.00 | 33.80 | 32.00 | 33.80 | 0.0M |
| 2024-05-08 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-05-07 | 32.20 | 32.20 | 32.00 | 32.00 | 0.0M |
| 2024-05-03 | 31.20 | 31.40 | 31.20 | 31.40 | 0.0M |
| 2024-05-02 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-04-29 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-04-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-04-23 | 32.40 | 33.20 | 32.40 | 33.20 | 0.0M |
| 2024-04-22 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-04-18 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-04-16 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-04-15 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-04-12 | 31.00 | 31.20 | 31.00 | 31.20 | 0.0M |
| 2024-04-11 | 32.20 | 32.20 | 31.60 | 31.60 | 0.0M |
| 2024-04-10 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-04-09 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-04-08 | 31.40 | 31.80 | 31.40 | 31.80 | 0.0M |
| 2024-04-05 | 32.40 | 32.40 | 32.40 | 32.40 | 0.0M |
| 2024-04-03 | 34.00 | 34.20 | 34.00 | 34.20 | 0.0M |
| 2024-04-02 | 34.20 | 34.20 | 34.20 | 34.20 | 0.0M |
| 2024-03-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-03-26 | 31.80 | 32.20 | 31.80 | 32.20 | 0.0M |
| 2024-03-25 | 32.00 | 32.00 | 31.80 | 31.80 | 0.0M |
| 2024-03-20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-03-19 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-03-15 | 33.40 | 33.40 | 33.40 | 33.40 | 0.0M |
| 2024-03-14 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-03-12 | 33.40 | 33.40 | 33.40 | 33.40 | 0.0M |
| 2024-03-11 | 33.40 | 33.80 | 33.40 | 33.80 | 0.0M |
| 2024-03-08 | 34.00 | 34.00 | 33.80 | 33.80 | 0.0M |
| 2024-03-06 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-03-05 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-03-04 | 32.80 | 33.00 | 32.80 | 33.00 | 0.0M |
| 2024-03-01 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-02-29 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-02-27 | 32.80 | 33.20 | 32.80 | 33.20 | 0.0M |
| 2024-02-23 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-02-22 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-02-21 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-02-19 | 32.40 | 32.40 | 32.40 | 32.40 | 0.0M |
| 2024-02-16 | 32.40 | 32.40 | 32.40 | 32.40 | 0.0M |
| 2024-02-15 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-02-14 | 31.40 | 31.40 | 31.40 | 31.40 | 0.0M |
| 2024-02-12 | 32.60 | 33.00 | 32.60 | 33.00 | 0.0M |
| 2024-02-09 | 33.20 | 33.20 | 33.20 | 33.20 | 0.0M |
| 2024-02-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-07 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-02-06 | 32.20 | 32.20 | 32.20 | 32.20 | 0.0M |
| 2024-02-05 | 32.60 | 33.00 | 32.60 | 33.00 | 0.0M |
| 2024-02-01 | 32.60 | 32.60 | 32.60 | 32.60 | 0.0M |
| 2024-01-31 | 32.20 | 32.20 | 32.20 | 32.20 | 0.0M |
| 2024-01-30 | 31.80 | 31.80 | 31.80 | 31.80 | 0.0M |
| 2024-01-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-01-26 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0M |
| 2024-01-23 | 31.20 | 31.20 | 30.00 | 31.00 | 0.0M |
| 2024-01-22 | 30.20 | 30.20 | 30.20 | 30.20 | 0.0M |
| 2024-01-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-01-17 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-01-15 | 29.40 | 29.40 | 29.40 | 29.40 | 0.0M |
| 2024-01-05 | 30.40 | 30.40 | 30.40 | 30.40 | 0.0M |
| 2024-01-04 | 30.00 | 30.60 | 30.00 | 30.60 | 0.0M |
| 2024-01-03 | 31.60 | 31.60 | 30.80 | 30.80 | 0.0M |
| 2024-01-02 | 31.80 | 32.20 | 31.80 | 32.20 | 0.0M |