42.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 47.00 | 47.00 | 45.40 | 45.40 | 0.0M |
| 2024-12-23 | 47.20 | 47.20 | 46.80 | 46.80 | 0.0M |
| 2024-12-20 | 45.80 | 47.60 | 45.80 | 47.60 | 0.0M |
| 2024-12-19 | 44.00 | 45.40 | 44.00 | 45.40 | 0.0M |
| 2024-12-18 | 45.20 | 47.00 | 45.20 | 45.20 | 0.0M |
| 2024-12-17 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-12-16 | 45.80 | 47.40 | 45.80 | 46.80 | 0.0M |
| 2024-12-13 | 47.20 | 47.20 | 47.00 | 47.00 | 0.0M |
| 2024-12-12 | 48.60 | 48.60 | 47.60 | 47.60 | 0.0M |
| 2024-12-11 | 48.60 | 48.60 | 48.60 | 48.60 | 0.0M |
| 2024-12-09 | 48.80 | 48.80 | 47.60 | 48.00 | 0.0M |
| 2024-12-05 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-12-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-12-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-11-29 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-11-28 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-11-26 | 48.00 | 48.00 | 47.40 | 47.40 | 0.0M |
| 2024-11-25 | 47.80 | 48.20 | 47.80 | 48.20 | 0.0M |
| 2024-11-22 | 45.20 | 46.60 | 45.20 | 46.00 | 0.0M |
| 2024-11-21 | 46.80 | 47.20 | 46.00 | 46.00 | 0.0M |
| 2024-11-20 | 49.00 | 49.00 | 48.00 | 48.00 | 0.0M |
| 2024-11-19 | 49.60 | 52.00 | 48.00 | 48.00 | 0.0M |
| 2024-11-18 | 47.00 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2024-11-15 | 52.00 | 52.00 | 50.50 | 50.50 | 0.0M |
| 2024-11-13 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-11-12 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-11-11 | 55.00 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2024-11-07 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-11-06 | 50.50 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-11-05 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2024-11-01 | 47.40 | 47.80 | 47.40 | 47.80 | 0.0M |
| 2024-10-31 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-10-30 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-10-29 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-10-28 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2024-10-18 | 49.80 | 50.50 | 49.80 | 50.00 | 0.0M |
| 2024-10-17 | 50.50 | 50.50 | 50.00 | 50.50 | 0.0M |
| 2024-10-16 | 50.50 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2024-10-15 | 50.50 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-10-14 | 50.00 | 50.00 | 49.80 | 50.00 | 0.0M |
| 2024-10-11 | 49.20 | 49.60 | 49.20 | 49.40 | 0.0M |
| 2024-10-10 | 48.80 | 49.00 | 48.80 | 49.00 | 0.0M |
| 2024-10-07 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-10-04 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-10-02 | 49.00 | 49.00 | 48.00 | 48.00 | 0.0M |
| 2024-10-01 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2024-09-30 | 47.20 | 47.40 | 47.20 | 47.40 | 0.0M |
| 2024-09-27 | 46.60 | 47.20 | 46.60 | 47.20 | 0.0M |
| 2024-09-26 | 47.00 | 47.40 | 47.00 | 47.40 | 0.0M |
| 2024-09-25 | 47.00 | 48.00 | 47.00 | 47.20 | 0.0M |
| 2024-09-24 | 46.40 | 47.40 | 45.80 | 45.80 | 0.0M |
| 2024-09-23 | 49.00 | 49.00 | 47.60 | 47.80 | 0.0M |
| 2024-09-20 | 49.20 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2024-09-19 | 50.00 | 50.00 | 49.80 | 49.80 | 0.0M |
| 2024-09-18 | 51.00 | 51.00 | 50.50 | 50.50 | 0.0M |
| 2024-09-17 | 51.50 | 51.50 | 50.50 | 50.50 | 0.0M |
| 2024-09-16 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-09-13 | 48.20 | 49.40 | 48.20 | 49.40 | 0.0M |
| 2024-09-12 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2024-09-10 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-09-06 | 51.00 | 51.00 | 48.60 | 48.60 | 0.0M |
| 2024-09-05 | 50.00 | 50.00 | 49.80 | 49.80 | 0.0M |
| 2024-09-04 | 48.60 | 49.40 | 48.60 | 49.40 | 0.0M |
| 2024-09-03 | 52.50 | 52.50 | 51.50 | 51.50 | 0.0M |
| 2024-09-02 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-08-30 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-08-27 | 50.50 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-08-23 | 51.50 | 52.00 | 51.50 | 51.50 | 0.0M |
| 2024-08-22 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-08-21 | 50.50 | 51.00 | 50.50 | 51.00 | 0.0M |
| 2024-08-20 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-08-19 | 51.00 | 51.50 | 51.00 | 51.50 | 0.0M |
| 2024-08-16 | 52.50 | 52.50 | 50.50 | 50.50 | 0.0M |
| 2024-08-15 | 51.50 | 52.00 | 51.50 | 52.00 | 0.0M |
| 2024-08-14 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-08-12 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2024-08-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-08-08 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2024-08-06 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-08-05 | 50.50 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-08-02 | 53.50 | 53.50 | 51.50 | 51.50 | 0.0M |
| 2024-08-01 | 55.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2024-07-31 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-07-29 | 55.50 | 55.50 | 53.50 | 53.50 | 0.0M |
| 2024-07-26 | 55.00 | 55.00 | 54.50 | 54.50 | 0.0M |
| 2024-07-25 | 53.00 | 53.50 | 53.00 | 53.50 | 0.0M |
| 2024-07-24 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-07-23 | 53.50 | 53.50 | 52.00 | 52.50 | 0.0M |
| 2024-07-22 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-07-19 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2024-07-18 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2024-07-16 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2024-07-15 | 52.00 | 52.50 | 52.00 | 52.50 | 0.0M |
| 2024-07-10 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-07-09 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-08 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-07-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-07-01 | 51.00 | 52.00 | 51.00 | 51.00 | 0.0M |
| 2024-06-20 | 48.80 | 48.80 | 48.20 | 48.20 | 0.0M |
| 2024-06-18 | 48.60 | 48.60 | 48.20 | 48.20 | 0.0M |
| 2024-06-17 | 51.00 | 51.00 | 49.20 | 49.20 | 0.0M |
| 2024-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-06-11 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-06-10 | 48.40 | 50.00 | 48.40 | 50.00 | 0.0M |
| 2024-06-07 | 47.60 | 47.60 | 47.60 | 47.60 | 0.0M |
| 2024-06-06 | 49.60 | 49.60 | 48.00 | 48.20 | 0.0M |
| 2024-06-05 | 44.00 | 50.00 | 44.00 | 49.40 | 0.0M |
| 2024-06-04 | 46.00 | 46.00 | 44.60 | 44.60 | 0.0M |
| 2024-06-03 | 45.20 | 45.60 | 44.80 | 44.80 | 0.0M |
| 2024-05-31 | 45.80 | 45.80 | 45.80 | 45.80 | 0.0M |
| 2024-05-30 | 43.40 | 45.60 | 43.40 | 45.60 | 0.0M |
| 2024-05-29 | 43.80 | 45.00 | 43.40 | 43.40 | 0.0M |
| 2024-05-28 | 43.60 | 43.60 | 42.80 | 43.60 | 0.0M |
| 2024-05-24 | 45.80 | 45.80 | 44.60 | 44.60 | 0.0M |
| 2024-05-23 | 47.20 | 47.80 | 44.40 | 45.40 | 0.0M |
| 2024-05-22 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-05-21 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-05-17 | 55.50 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2024-05-16 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-05-15 | 55.00 | 56.00 | 54.00 | 55.50 | 0.0M |
| 2024-05-14 | 54.00 | 55.00 | 53.00 | 55.00 | 0.0M |
| 2024-05-13 | 58.00 | 60.50 | 51.50 | 55.00 | 0.0M |
| 2024-05-10 | 60.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2024-05-09 | 60.00 | 61.00 | 59.00 | 59.50 | 0.0M |
| 2024-05-06 | 61.00 | 61.00 | 59.50 | 60.00 | 0.0M |
| 2024-05-03 | 61.00 | 61.50 | 60.50 | 60.50 | 0.0M |
| 2024-05-02 | 59.50 | 60.00 | 59.50 | 60.00 | 0.0M |
| 2024-04-30 | 59.00 | 59.00 | 57.50 | 57.50 | 0.0M |
| 2024-04-29 | 60.00 | 60.50 | 58.00 | 58.00 | 0.0M |
| 2024-04-26 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2024-04-25 | 61.50 | 61.50 | 60.50 | 60.50 | 0.0M |
| 2024-04-24 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-04-23 | 62.50 | 64.00 | 62.50 | 64.00 | 0.0M |
| 2024-04-22 | 63.00 | 63.00 | 62.50 | 62.50 | 0.0M |
| 2024-04-19 | 62.00 | 62.50 | 61.00 | 61.00 | 0.0M |
| 2024-04-18 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2024-04-17 | 64.50 | 64.50 | 64.00 | 64.00 | 0.0M |
| 2024-04-16 | 63.50 | 65.50 | 63.50 | 65.50 | 0.0M |
| 2024-04-15 | 67.00 | 68.00 | 64.50 | 64.50 | 0.0M |
| 2024-04-12 | 68.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2024-04-11 | 69.00 | 69.00 | 68.00 | 68.00 | 0.0M |
| 2024-04-10 | 68.50 | 69.50 | 67.50 | 69.00 | 0.0M |
| 2024-04-09 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-04-05 | 67.00 | 67.00 | 66.00 | 67.00 | 0.0M |
| 2024-04-04 | 65.00 | 65.00 | 63.50 | 63.50 | 0.0M |
| 2024-04-03 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-04-02 | 68.50 | 68.50 | 67.00 | 67.00 | 0.0M |
| 2024-03-28 | 67.50 | 67.50 | 65.00 | 65.00 | 0.0M |
| 2024-03-27 | 68.00 | 69.50 | 65.00 | 66.00 | 0.0M |
| 2024-03-26 | 64.00 | 67.50 | 64.00 | 67.50 | 0.0M |
| 2024-03-25 | 62.00 | 64.00 | 61.50 | 64.00 | 0.0M |
| 2024-03-22 | 61.00 | 63.00 | 61.00 | 63.00 | 0.0M |
| 2024-03-21 | 62.50 | 62.50 | 62.00 | 62.00 | 0.0M |
| 2024-03-20 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-03-19 | 60.00 | 61.00 | 60.00 | 60.50 | 0.0M |
| 2024-03-18 | 60.50 | 61.50 | 59.00 | 59.00 | 0.0M |
| 2024-03-15 | 59.50 | 59.50 | 58.00 | 58.00 | 0.0M |
| 2024-03-14 | 58.50 | 58.50 | 57.50 | 57.50 | 0.0M |
| 2024-03-13 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2024-03-12 | 58.50 | 60.50 | 58.00 | 59.50 | 0.0M |
| 2024-03-11 | 60.00 | 60.00 | 58.00 | 58.00 | 0.0M |
| 2024-03-08 | 60.50 | 62.00 | 59.50 | 62.00 | 0.0M |
| 2024-03-07 | 60.50 | 61.00 | 60.00 | 60.00 | 0.0M |
| 2024-03-06 | 61.50 | 62.00 | 60.00 | 60.00 | 0.0M |
| 2024-03-05 | 61.50 | 61.50 | 61.00 | 61.50 | 0.0M |
| 2024-03-04 | 66.50 | 66.50 | 61.00 | 62.00 | 0.0M |
| 2024-03-01 | 67.50 | 69.00 | 67.50 | 69.00 | 0.0M |
| 2024-02-29 | 68.00 | 68.50 | 66.50 | 67.50 | 0.0M |
| 2024-02-28 | 71.00 | 71.00 | 64.50 | 67.50 | 0.0M |
| 2024-02-27 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-26 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-02-23 | 69.50 | 71.00 | 69.00 | 71.00 | 0.0M |
| 2024-02-22 | 70.00 | 71.00 | 70.00 | 71.00 | 0.0M |
| 2024-02-21 | 71.50 | 71.50 | 70.00 | 70.00 | 0.0M |
| 2024-02-19 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-02-16 | 73.50 | 73.50 | 72.50 | 72.50 | 0.0M |
| 2024-02-15 | 72.00 | 72.50 | 69.50 | 72.50 | 0.0M |
| 2024-02-14 | 71.50 | 71.50 | 70.50 | 71.00 | 0.0M |
| 2024-02-13 | 73.00 | 74.50 | 73.00 | 73.00 | 0.0M |
| 2024-02-12 | 72.00 | 72.50 | 72.00 | 72.50 | 0.0M |
| 2024-02-09 | 72.50 | 74.00 | 72.50 | 74.00 | 0.0M |
| 2024-02-08 | 71.50 | 73.00 | 71.50 | 73.00 | 0.0M |
| 2024-02-07 | 75.00 | 75.00 | 74.50 | 74.50 | 0.0M |
| 2024-02-06 | 75.00 | 75.00 | 73.00 | 73.00 | 0.0M |
| 2024-02-05 | 73.00 | 74.50 | 68.00 | 74.50 | 0.0M |
| 2024-02-02 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2024-02-01 | 73.00 | 75.50 | 73.00 | 75.00 | 0.0M |
| 2024-01-31 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-01-30 | 73.00 | 73.50 | 72.00 | 72.00 | 0.0M |
| 2024-01-29 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-01-26 | 76.50 | 76.50 | 75.50 | 75.50 | 0.0M |
| 2024-01-25 | 76.00 | 76.50 | 74.50 | 74.50 | 0.0M |
| 2024-01-24 | 75.50 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2024-01-23 | 76.50 | 77.50 | 76.50 | 77.50 | 0.0M |
| 2024-01-22 | 75.00 | 75.50 | 74.50 | 75.50 | 0.0M |
| 2024-01-18 | 79.50 | 81.00 | 76.50 | 76.50 | 0.0M |
| 2024-01-17 | 75.50 | 77.00 | 75.50 | 77.00 | 0.0M |
| 2024-01-16 | 78.00 | 78.00 | 77.00 | 77.00 | 0.0M |
| 2024-01-15 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-01-12 | 76.50 | 79.00 | 74.00 | 77.50 | 0.0M |
| 2024-01-11 | 89.00 | 89.00 | 68.00 | 77.50 | 0.0M |
| 2024-01-10 | 93.50 | 93.50 | 89.50 | 92.00 | 0.0M |
| 2024-01-09 | 99.00 | 103.00 | 89.50 | 94.00 | 0.0M |
| 2024-01-08 | 86.50 | 100.00 | 77.00 | 98.00 | 0.0M |
| 2024-01-05 | 81.00 | 85.00 | 79.50 | 85.00 | 0.0M |
| 2024-01-04 | 80.00 | 81.00 | 79.00 | 80.50 | 0.0M |
| 2024-01-03 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-01-02 | 74.50 | 80.00 | 73.00 | 76.00 | 0.0M |