46.26
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 63.84 | 63.84 | 63.84 | 63.84 | 0.0M |
| 2024-12-27 | 64.18 | 64.32 | 63.80 | 64.04 | 0.0M |
| 2024-12-23 | 63.28 | 63.28 | 63.28 | 63.28 | 0.0M |
| 2024-12-20 | 62.38 | 62.38 | 62.38 | 62.38 | 0.0M |
| 2024-12-19 | 62.88 | 62.88 | 62.86 | 62.86 | 0.0M |
| 2024-12-18 | 64.20 | 64.20 | 63.02 | 63.02 | 0.0M |
| 2024-12-17 | 62.22 | 63.98 | 61.96 | 63.98 | 0.0M |
| 2024-12-16 | 62.88 | 63.60 | 62.40 | 62.40 | 0.0M |
| 2024-12-13 | 63.48 | 63.48 | 62.30 | 62.44 | 0.0M |
| 2024-12-12 | 62.38 | 63.64 | 62.38 | 63.58 | 0.0M |
| 2024-12-11 | 63.46 | 63.46 | 62.74 | 62.74 | 0.0M |
| 2024-12-10 | 63.56 | 63.56 | 63.56 | 63.56 | 0.0M |
| 2024-12-09 | 63.52 | 63.80 | 63.52 | 63.80 | 0.0M |
| 2024-12-06 | 62.80 | 62.80 | 62.80 | 62.80 | 0.0M |
| 2024-12-04 | 60.34 | 61.12 | 60.34 | 61.12 | 0.0M |
| 2024-12-03 | 62.06 | 62.10 | 60.70 | 60.86 | 0.0M |
| 2024-12-02 | 62.32 | 63.02 | 62.30 | 62.30 | 0.0M |
| 2024-11-29 | 62.40 | 62.40 | 62.40 | 62.40 | 0.0M |
| 2024-11-27 | 61.72 | 61.74 | 61.72 | 61.74 | 0.0M |
| 2024-11-26 | 61.84 | 61.84 | 61.84 | 61.84 | 0.0M |
| 2024-11-22 | 60.40 | 61.72 | 60.40 | 61.72 | 0.0M |
| 2024-11-21 | 59.64 | 60.74 | 58.90 | 60.74 | 0.0M |
| 2024-11-20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0M |
| 2024-11-19 | 58.70 | 58.70 | 58.56 | 58.56 | 0.0M |
| 2024-11-18 | 60.26 | 60.26 | 57.92 | 57.92 | 0.0M |
| 2024-11-15 | 62.28 | 62.28 | 60.70 | 60.70 | 0.0M |
| 2024-11-14 | 62.60 | 62.60 | 62.60 | 62.60 | 0.0M |
| 2024-11-11 | 62.98 | 62.98 | 62.60 | 62.60 | 0.0M |
| 2024-11-07 | 61.24 | 61.90 | 61.24 | 61.90 | 0.0M |
| 2024-11-06 | 62.86 | 63.30 | 61.58 | 61.58 | 0.0M |
| 2024-11-05 | 60.70 | 60.70 | 60.06 | 60.40 | 0.0M |
| 2024-11-04 | 61.80 | 61.80 | 60.60 | 60.80 | 0.0M |
| 2024-11-01 | 61.18 | 61.18 | 60.92 | 61.08 | 0.0M |
| 2024-10-31 | 61.00 | 61.20 | 60.62 | 61.20 | 0.0M |
| 2024-10-30 | 64.96 | 64.96 | 60.96 | 62.80 | 0.0M |
| 2024-10-29 | 64.96 | 64.96 | 64.96 | 64.96 | 0.0M |
| 2024-10-28 | 64.92 | 64.92 | 64.92 | 64.92 | 0.0M |
| 2024-10-25 | 65.42 | 65.42 | 65.40 | 65.40 | 0.0M |
| 2024-10-24 | 65.30 | 65.38 | 65.14 | 65.14 | 0.0M |
| 2024-10-23 | 64.84 | 64.84 | 64.72 | 64.72 | 0.0M |
| 2024-10-22 | 64.96 | 65.30 | 64.70 | 64.70 | 0.0M |
| 2024-10-21 | 64.52 | 65.36 | 64.52 | 65.36 | 0.0M |
| 2024-10-18 | 64.28 | 64.28 | 64.08 | 64.08 | 0.0M |
| 2024-10-17 | 64.50 | 64.50 | 64.32 | 64.32 | 0.0M |
| 2024-10-16 | 64.88 | 65.16 | 64.44 | 65.00 | 0.0M |
| 2024-10-15 | 64.50 | 64.54 | 63.30 | 64.54 | 0.0M |
| 2024-10-14 | 64.60 | 65.42 | 64.36 | 64.36 | 0.0M |
| 2024-10-11 | 63.56 | 63.84 | 63.46 | 63.84 | 0.0M |
| 2024-10-10 | 64.00 | 64.42 | 63.40 | 63.90 | 0.0M |
| 2024-10-09 | 62.48 | 63.90 | 62.48 | 63.90 | 0.0M |
| 2024-10-07 | 63.76 | 63.76 | 62.98 | 62.98 | 0.0M |
| 2024-10-04 | 62.20 | 63.08 | 62.20 | 63.04 | 0.0M |
| 2024-10-03 | 62.26 | 62.26 | 62.16 | 62.20 | 0.0M |
| 2024-10-02 | 63.10 | 63.40 | 63.10 | 63.40 | 0.0M |
| 2024-10-01 | 63.26 | 63.82 | 63.26 | 63.82 | 0.0M |
| 2024-09-30 | 63.24 | 63.74 | 62.92 | 63.50 | 0.0M |
| 2024-09-27 | 63.24 | 63.30 | 63.22 | 63.22 | 0.0M |
| 2024-09-26 | 62.78 | 62.90 | 62.46 | 62.46 | 0.0M |
| 2024-09-25 | 62.14 | 62.14 | 60.94 | 60.94 | 0.0M |
| 2024-09-24 | 62.08 | 62.08 | 62.08 | 62.08 | 0.0M |
| 2024-09-23 | 63.84 | 63.84 | 63.14 | 63.30 | 0.0M |
| 2024-09-20 | 63.98 | 64.22 | 63.22 | 63.22 | 0.0M |
| 2024-09-19 | 64.44 | 65.00 | 63.80 | 64.40 | 0.0M |
| 2024-09-18 | 63.88 | 63.92 | 63.40 | 63.50 | 0.0M |
| 2024-09-17 | 63.10 | 64.04 | 62.30 | 64.04 | 0.0M |
| 2024-09-16 | 75.40 | 77.00 | 62.70 | 62.70 | 0.0M |
| 2024-09-11 | 76.76 | 76.76 | 76.76 | 76.76 | 0.0M |
| 2024-09-10 | 76.30 | 76.38 | 76.20 | 76.20 | 0.0M |
| 2024-09-09 | 77.42 | 77.42 | 76.40 | 76.40 | 0.0M |
| 2024-09-06 | 74.26 | 76.00 | 74.26 | 75.72 | 0.0M |
| 2024-09-04 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-09-03 | 82.32 | 82.32 | 82.32 | 82.32 | 0.0M |
| 2024-09-02 | 82.28 | 82.28 | 82.28 | 82.28 | 0.0M |
| 2024-08-30 | 81.44 | 81.44 | 81.44 | 81.44 | 0.0M |
| 2024-08-27 | 80.84 | 80.84 | 80.84 | 80.84 | 0.0M |
| 2024-08-26 | 80.68 | 81.00 | 80.68 | 81.00 | 0.0M |
| 2024-08-23 | 80.56 | 80.56 | 80.56 | 80.56 | 0.0M |
| 2024-08-20 | 84.00 | 85.64 | 84.00 | 85.64 | 0.0M |
| 2024-08-19 | 81.04 | 81.04 | 81.04 | 81.04 | 0.0M |
| 2024-08-16 | 81.08 | 81.08 | 80.56 | 80.56 | 0.0M |
| 2024-08-15 | 82.02 | 82.02 | 81.54 | 81.54 | 0.0M |
| 2024-08-14 | 82.44 | 82.44 | 82.18 | 82.18 | 0.0M |
| 2024-08-13 | 81.54 | 81.54 | 81.54 | 81.54 | 0.0M |
| 2024-08-12 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-08-09 | 80.48 | 80.48 | 80.48 | 80.48 | 0.0M |
| 2024-08-08 | 78.40 | 80.22 | 78.40 | 80.22 | 0.0M |
| 2024-08-07 | 79.62 | 79.62 | 79.62 | 79.62 | 0.0M |
| 2024-08-06 | 79.12 | 79.12 | 79.12 | 79.12 | 0.0M |
| 2024-08-05 | 73.02 | 74.08 | 73.02 | 73.64 | 0.0M |
| 2024-08-02 | 76.86 | 76.86 | 76.86 | 76.86 | 0.0M |
| 2024-08-01 | 78.88 | 78.88 | 78.78 | 78.78 | 0.0M |
| 2024-07-29 | 77.30 | 77.30 | 77.30 | 77.30 | 0.0M |
| 2024-07-26 | 78.16 | 78.16 | 78.16 | 78.16 | 0.0M |
| 2024-07-25 | 79.54 | 79.56 | 79.40 | 79.40 | 0.0M |
| 2024-07-24 | 77.36 | 77.80 | 77.04 | 77.80 | 0.0M |
| 2024-07-22 | 77.22 | 77.22 | 77.16 | 77.16 | 0.0M |
| 2024-07-18 | 77.42 | 78.66 | 77.42 | 78.66 | 0.0M |
| 2024-07-17 | 77.56 | 77.56 | 77.56 | 77.56 | 0.0M |
| 2024-07-16 | 78.26 | 78.26 | 78.00 | 78.00 | 0.0M |
| 2024-07-15 | 78.68 | 78.68 | 77.40 | 77.40 | 0.0M |
| 2024-07-10 | 76.66 | 76.66 | 76.66 | 76.66 | 0.0M |
| 2024-07-09 | 77.02 | 77.02 | 77.02 | 77.02 | 0.0M |
| 2024-07-08 | 75.32 | 75.32 | 75.32 | 75.32 | 0.0M |
| 2024-07-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-07-02 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0M |
| 2024-07-01 | 76.94 | 77.70 | 76.94 | 77.70 | 0.0M |
| 2024-06-25 | 79.52 | 79.52 | 79.52 | 79.52 | 0.0M |
| 2024-06-18 | 79.66 | 79.66 | 79.58 | 79.58 | 0.0M |
| 2024-06-17 | 78.50 | 79.38 | 78.50 | 79.36 | 0.0M |
| 2024-06-13 | 78.54 | 78.54 | 78.30 | 78.32 | 0.0M |
| 2024-06-12 | 78.02 | 78.02 | 78.02 | 78.02 | 0.0M |
| 2024-06-11 | 76.82 | 77.32 | 76.82 | 77.32 | 0.0M |
| 2024-06-10 | 77.00 | 77.60 | 77.00 | 77.50 | 0.0M |
| 2024-06-07 | 74.26 | 74.26 | 74.26 | 74.26 | 0.0M |
| 2024-06-06 | 73.22 | 73.22 | 73.22 | 73.22 | 0.0M |
| 2024-06-05 | 73.80 | 73.80 | 73.00 | 73.00 | 0.0M |
| 2024-06-04 | 69.94 | 70.20 | 69.94 | 70.20 | 0.0M |
| 2024-06-03 | 69.44 | 69.76 | 69.44 | 69.76 | 0.0M |
| 2024-05-30 | 68.02 | 68.02 | 68.02 | 68.02 | 0.0M |
| 2024-05-29 | 68.16 | 68.16 | 68.16 | 68.16 | 0.0M |
| 2024-05-28 | 69.22 | 69.54 | 68.70 | 68.70 | 0.0M |
| 2024-05-24 | 70.12 | 70.12 | 70.12 | 70.12 | 0.0M |
| 2024-05-23 | 70.86 | 70.86 | 69.38 | 69.48 | 0.0M |
| 2024-05-22 | 71.10 | 71.10 | 70.78 | 70.96 | 0.0M |
| 2024-05-21 | 70.56 | 70.56 | 70.50 | 70.50 | 0.0M |
| 2024-05-17 | 68.92 | 70.84 | 68.92 | 70.34 | 0.0M |
| 2024-05-16 | 73.86 | 73.86 | 70.48 | 70.48 | 0.0M |
| 2024-05-15 | 73.66 | 74.42 | 73.66 | 74.42 | 0.0M |
| 2024-05-14 | 74.46 | 74.46 | 73.72 | 73.72 | 0.0M |
| 2024-05-09 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2024-05-07 | 76.86 | 76.86 | 76.58 | 76.58 | 0.0M |
| 2024-05-06 | 76.58 | 77.56 | 76.58 | 76.86 | 0.0M |
| 2024-05-03 | 78.82 | 78.82 | 78.82 | 78.82 | 0.0M |
| 2024-05-02 | 77.98 | 77.98 | 77.98 | 77.98 | 0.0M |
| 2024-04-30 | 76.60 | 76.60 | 75.50 | 75.64 | 0.0M |
| 2024-04-29 | 75.92 | 76.62 | 75.92 | 76.62 | 0.0M |
| 2024-04-26 | 76.00 | 76.56 | 76.00 | 76.56 | 0.0M |
| 2024-04-25 | 81.20 | 81.40 | 76.90 | 77.00 | 0.0M |
| 2024-04-24 | 87.04 | 87.04 | 85.28 | 85.48 | 0.0M |
| 2024-04-23 | 84.10 | 84.10 | 84.10 | 84.10 | 0.0M |
| 2024-04-22 | 83.38 | 83.38 | 83.38 | 83.38 | 0.0M |
| 2024-04-18 | 84.90 | 85.40 | 84.64 | 84.64 | 0.0M |
| 2024-04-15 | 88.08 | 88.08 | 87.14 | 87.14 | 0.0M |
| 2024-04-12 | 87.36 | 87.36 | 87.36 | 87.36 | 0.0M |
| 2024-04-10 | 82.42 | 83.50 | 82.42 | 83.50 | 0.0M |
| 2024-04-09 | 81.90 | 81.90 | 81.90 | 81.90 | 0.0M |
| 2024-04-08 | 80.40 | 80.80 | 80.40 | 80.80 | 0.0M |
| 2024-04-03 | 80.46 | 80.46 | 80.46 | 80.46 | 0.0M |
| 2024-04-02 | 80.96 | 81.20 | 80.00 | 80.00 | 0.0M |
| 2024-03-28 | 81.98 | 81.98 | 81.80 | 81.80 | 0.0M |
| 2024-03-27 | 81.96 | 82.00 | 81.86 | 81.86 | 0.0M |
| 2024-03-26 | 79.76 | 79.76 | 79.76 | 79.76 | 0.0M |
| 2024-03-25 | 79.16 | 79.68 | 79.16 | 79.68 | 0.0M |
| 2024-03-22 | 77.32 | 77.32 | 77.32 | 77.32 | 0.0M |
| 2024-03-20 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-03-19 | 76.88 | 78.52 | 76.88 | 78.52 | 0.0M |
| 2024-03-18 | 77.36 | 77.64 | 77.36 | 77.64 | 0.0M |
| 2024-03-15 | 77.18 | 77.58 | 77.18 | 77.50 | 0.0M |
| 2024-03-14 | 77.74 | 78.54 | 77.14 | 77.30 | 0.0M |
| 2024-03-13 | 77.94 | 77.94 | 77.50 | 77.50 | 0.0M |
| 2024-03-11 | 78.20 | 78.20 | 78.20 | 78.20 | 0.0M |
| 2024-03-08 | 78.78 | 78.78 | 78.78 | 78.78 | 0.0M |
| 2024-03-07 | 79.20 | 79.20 | 79.20 | 79.20 | 0.0M |
| 2024-03-06 | 79.52 | 79.52 | 79.48 | 79.48 | 0.0M |
| 2024-03-05 | 80.16 | 80.16 | 80.16 | 80.16 | 0.0M |
| 2024-03-04 | 79.84 | 80.74 | 79.84 | 80.74 | 0.0M |
| 2024-03-01 | 80.30 | 80.30 | 78.94 | 78.94 | 0.0M |
| 2024-02-29 | 81.54 | 81.54 | 81.54 | 81.54 | 0.0M |
| 2024-02-28 | 83.58 | 83.58 | 83.58 | 83.58 | 0.0M |
| 2024-02-27 | 82.66 | 83.50 | 82.66 | 83.50 | 0.0M |
| 2024-02-26 | 82.76 | 82.94 | 82.76 | 82.94 | 0.0M |
| 2024-02-23 | 83.42 | 83.64 | 83.42 | 83.64 | 0.0M |
| 2024-02-21 | 81.44 | 81.98 | 81.44 | 81.98 | 0.0M |
| 2024-02-20 | 82.36 | 82.36 | 82.36 | 82.36 | 0.0M |
| 2024-02-19 | 82.70 | 82.70 | 82.70 | 82.70 | 0.0M |
| 2024-02-16 | 82.46 | 82.46 | 82.46 | 82.46 | 0.0M |
| 2024-02-15 | 80.44 | 80.96 | 80.38 | 80.96 | 0.0M |
| 2024-02-13 | 82.06 | 82.06 | 81.86 | 81.86 | 0.0M |
| 2024-02-12 | 81.70 | 82.30 | 81.70 | 82.28 | 0.0M |
| 2024-02-09 | 81.82 | 81.82 | 81.62 | 81.62 | 0.0M |
| 2024-02-08 | 83.44 | 83.44 | 81.72 | 81.72 | 0.0M |
| 2024-02-05 | 81.54 | 82.06 | 81.54 | 82.06 | 0.0M |
| 2024-02-02 | 81.16 | 81.16 | 81.16 | 81.16 | 0.0M |
| 2024-02-01 | 82.44 | 82.44 | 80.82 | 80.82 | 0.0M |
| 2024-01-30 | 84.18 | 84.18 | 84.18 | 84.18 | 0.0M |
| 2024-01-26 | 83.80 | 83.80 | 83.80 | 83.80 | 0.0M |
| 2024-01-25 | 84.66 | 84.66 | 84.66 | 84.66 | 0.0M |
| 2024-01-24 | 84.88 | 84.88 | 84.88 | 84.88 | 0.0M |
| 2024-01-22 | 84.76 | 84.90 | 84.76 | 84.90 | 0.0M |
| 2024-01-19 | 84.92 | 84.92 | 84.92 | 84.92 | 0.0M |
| 2024-01-18 | 85.70 | 85.70 | 85.70 | 85.70 | 0.0M |
| 2024-01-17 | 85.54 | 85.54 | 85.54 | 85.54 | 0.0M |
| 2024-01-16 | 85.40 | 85.40 | 85.40 | 85.40 | 0.0M |
| 2024-01-15 | 85.56 | 85.56 | 85.56 | 85.56 | 0.0M |
| 2024-01-12 | 87.54 | 87.54 | 86.36 | 86.36 | 0.0M |
| 2024-01-11 | 87.42 | 87.42 | 87.42 | 87.42 | 0.0M |
| 2024-01-10 | 88.04 | 88.10 | 87.96 | 88.10 | 0.0M |
| 2024-01-08 | 88.10 | 88.26 | 88.10 | 88.26 | 0.0M |
| 2024-01-05 | 89.28 | 89.28 | 87.82 | 87.82 | 0.0M |
| 2024-01-04 | 88.16 | 89.22 | 88.16 | 89.22 | 0.0M |
| 2024-01-02 | 87.70 | 87.70 | 87.70 | 87.70 | 0.0M |