46.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 67.20 | 67.20 | 63.20 | 64.30 | 0.4M |
| 2024-12-30 | 64.60 | 68.90 | 64.00 | 66.70 | 0.0M |
| 2024-12-27 | 63.70 | 65.80 | 61.50 | 63.30 | 1.1M |
| 2024-12-26 | 72.30 | 74.00 | 66.60 | 66.60 | 0.0M |
| 2024-12-25 | 75.10 | 77.40 | 70.90 | 74.00 | 0.0M |
| 2024-12-24 | 70.00 | 73.00 | 68.00 | 73.00 | 0.0M |
| 2024-12-23 | 60.60 | 66.40 | 60.60 | 66.40 | 0.0M |
| 2024-12-20 | 60.10 | 62.30 | 60.00 | 60.40 | 0.0M |
| 2024-12-19 | 61.70 | 66.20 | 60.00 | 62.70 | 0.0M |
| 2024-12-18 | 55.40 | 60.90 | 55.40 | 60.90 | 0.6M |
| 2024-12-17 | 54.20 | 56.20 | 54.10 | 55.40 | 0.0M |
| 2024-12-16 | 54.50 | 56.70 | 54.30 | 54.50 | 0.0M |
| 2024-12-13 | 55.40 | 55.40 | 53.10 | 54.90 | 0.0M |
| 2024-12-12 | 52.70 | 56.90 | 52.30 | 54.90 | 0.0M |
| 2024-12-11 | 60.90 | 60.90 | 54.90 | 54.90 | 0.0M |
| 2024-12-10 | 61.60 | 65.00 | 60.90 | 60.90 | 0.0M |
| 2024-12-09 | 64.30 | 64.30 | 61.70 | 62.00 | 0.0M |
| 2024-12-06 | 65.50 | 67.10 | 64.10 | 64.30 | 0.0M |
| 2024-12-05 | 66.30 | 67.50 | 65.30 | 65.50 | 0.0M |
| 2024-12-04 | 67.80 | 68.30 | 66.30 | 67.00 | 0.0M |
| 2024-12-03 | 65.80 | 67.90 | 65.80 | 67.80 | 0.0M |
| 2024-12-02 | 68.20 | 68.20 | 66.00 | 66.60 | 0.0M |
| 2024-11-29 | 64.80 | 68.00 | 64.20 | 67.90 | 0.0M |
| 2024-11-28 | 66.50 | 66.90 | 64.00 | 64.80 | 0.0M |
| 2024-11-27 | 68.90 | 69.60 | 66.00 | 66.50 | 0.0M |
| 2024-11-26 | 71.20 | 71.20 | 68.50 | 68.60 | 0.0M |
| 2024-11-25 | 73.50 | 74.00 | 70.20 | 71.90 | 0.0M |
| 2024-11-22 | 68.20 | 74.80 | 67.60 | 73.00 | 0.0M |
| 2024-11-21 | 67.90 | 68.50 | 66.80 | 68.00 | 0.0M |
| 2024-11-20 | 67.40 | 69.20 | 66.40 | 67.40 | 0.0M |
| 2024-11-19 | 67.00 | 68.80 | 66.30 | 67.40 | 0.0M |
| 2024-11-18 | 69.00 | 69.10 | 63.50 | 67.00 | 0.0M |
| 2024-11-15 | 68.50 | 72.40 | 65.40 | 66.00 | 0.0M |
| 2024-11-14 | 63.80 | 69.80 | 63.50 | 69.00 | 0.0M |
| 2024-11-13 | 68.10 | 69.40 | 63.00 | 64.00 | 0.0M |
| 2024-11-12 | 67.30 | 70.20 | 63.10 | 70.00 | 0.0M |
| 2024-11-11 | 75.60 | 75.60 | 70.10 | 70.10 | 0.0M |
| 2024-11-08 | 85.00 | 85.00 | 77.60 | 77.80 | 0.0M |
| 2024-11-07 | 85.70 | 88.20 | 85.20 | 86.10 | 0.0M |
| 2024-11-06 | 85.50 | 88.10 | 84.50 | 85.20 | 0.0M |
| 2024-11-05 | 91.80 | 91.80 | 83.30 | 84.90 | 0.0M |
| 2024-11-04 | 90.00 | 92.40 | 89.00 | 91.80 | 0.0M |
| 2024-11-01 | 94.80 | 95.10 | 90.50 | 91.50 | 0.0M |
| 2024-10-30 | 96.00 | 96.00 | 93.70 | 93.80 | 0.0M |
| 2024-10-29 | 98.00 | 98.00 | 93.50 | 96.40 | 0.2M |
| 2024-10-28 | 101.00 | 101.00 | 93.70 | 95.50 | 0.0M |
| 2024-10-25 | 104.00 | 107.50 | 100.00 | 100.00 | 0.0M |
| 2024-10-24 | 105.00 | 105.50 | 100.00 | 102.50 | 0.0M |
| 2024-10-23 | 107.00 | 109.00 | 103.00 | 104.00 | 0.0M |
| 2024-10-22 | 105.00 | 110.00 | 100.50 | 107.00 | 0.0M |
| 2024-10-21 | 105.00 | 110.00 | 101.00 | 105.50 | 0.0M |
| 2024-10-18 | 120.00 | 120.00 | 110.00 | 110.00 | 0.0M |
| 2024-10-17 | 118.50 | 125.00 | 118.00 | 122.00 | 0.0M |
| 2024-10-16 | 117.00 | 120.00 | 116.50 | 117.00 | 0.0M |
| 2024-10-15 | 122.50 | 125.00 | 117.00 | 117.00 | 0.0M |
| 2024-10-14 | 112.50 | 125.00 | 112.50 | 121.00 | 0.0M |
| 2024-10-11 | 120.00 | 120.00 | 114.50 | 114.50 | 0.0M |
| 2024-10-09 | 130.00 | 131.00 | 113.50 | 119.00 | 0.0M |
| 2024-10-08 | 117.00 | 128.00 | 117.00 | 126.00 | 0.0M |
| 2024-10-07 | 108.50 | 117.00 | 108.50 | 116.50 | 0.0M |
| 2024-10-04 | 91.00 | 106.50 | 88.90 | 106.50 | 0.0M |
| 2024-10-01 | 100.00 | 100.00 | 97.20 | 97.20 | 0.0M |
| 2024-09-30 | 108.00 | 110.50 | 108.00 | 108.00 | 0.8M |
| 2024-09-27 | 130.50 | 130.50 | 120.00 | 120.00 | 0.0M |
| 2024-09-26 | 147.00 | 147.00 | 133.00 | 133.00 | 0.0M |
| 2024-09-25 | 161.00 | 162.50 | 143.50 | 147.50 | 0.0M |
| 2024-09-24 | 158.00 | 170.00 | 154.00 | 159.00 | 0.8M |
| 2024-09-23 | 168.50 | 174.00 | 152.50 | 158.00 | 0.0M |
| 2024-09-20 | 176.00 | 177.00 | 168.00 | 169.00 | 0.0M |
| 2024-09-19 | 175.00 | 180.00 | 165.00 | 177.00 | 0.0M |
| 2024-09-18 | 176.50 | 179.50 | 173.00 | 175.00 | 0.0M |
| 2024-09-16 | 178.50 | 181.00 | 172.00 | 175.50 | 0.0M |
| 2024-09-13 | 188.00 | 192.50 | 176.50 | 178.00 | 0.0M |
| 2024-09-12 | 187.00 | 192.00 | 187.00 | 187.50 | 0.0M |
| 2024-09-11 | 173.50 | 192.50 | 173.50 | 185.00 | 0.0M |
| 2024-09-10 | 195.00 | 200.50 | 183.00 | 183.00 | 0.0M |
| 2024-09-09 | 190.00 | 198.00 | 180.50 | 195.00 | 0.0M |
| 2024-09-06 | 203.00 | 208.00 | 193.50 | 195.00 | 0.0M |
| 2024-09-05 | 207.50 | 212.00 | 205.00 | 206.00 | 0.0M |
| 2024-09-04 | 211.00 | 217.50 | 204.00 | 207.00 | 0.0M |
| 2024-09-03 | 227.50 | 227.50 | 216.50 | 217.00 | 0.0M |
| 2024-09-02 | 216.00 | 228.00 | 210.50 | 222.50 | 0.0M |
| 2024-08-30 | 217.50 | 227.50 | 216.00 | 216.00 | 0.0M |
| 2024-08-29 | 209.50 | 224.50 | 202.50 | 221.00 | 0.0M |
| 2024-08-28 | 220.00 | 224.50 | 209.00 | 210.00 | 0.0M |
| 2024-08-27 | 223.50 | 228.00 | 216.00 | 220.00 | 0.0M |
| 2024-08-26 | 231.00 | 233.00 | 225.00 | 226.00 | 0.0M |
| 2024-08-23 | 217.00 | 230.00 | 217.00 | 229.00 | 0.0M |
| 2024-08-22 | 230.00 | 231.00 | 220.50 | 221.50 | 0.0M |
| 2024-08-21 | 219.00 | 228.00 | 211.50 | 225.00 | 0.0M |
| 2024-08-20 | 201.50 | 219.50 | 198.00 | 216.00 | 0.0M |
| 2024-08-19 | 196.00 | 203.50 | 192.00 | 201.50 | 0.0M |
| 2024-08-16 | 194.50 | 201.00 | 191.00 | 200.50 | 0.0M |
| 2024-08-15 | 197.00 | 197.00 | 190.50 | 191.50 | 0.0M |
| 2024-08-14 | 186.00 | 196.00 | 185.50 | 192.00 | 0.0M |
| 2024-08-13 | 201.00 | 201.00 | 187.00 | 189.00 | 0.0M |
| 2024-08-12 | 205.50 | 207.50 | 197.50 | 198.00 | 0.0M |
| 2024-08-09 | 185.00 | 205.50 | 176.00 | 203.50 | 0.0M |
| 2024-08-08 | 192.50 | 193.00 | 180.00 | 187.00 | 0.0M |
| 2024-08-07 | 177.00 | 180.00 | 172.00 | 180.00 | 0.0M |
| 2024-08-06 | 181.50 | 183.00 | 171.00 | 171.00 | 0.0M |
| 2024-08-05 | 174.50 | 187.50 | 168.00 | 180.00 | 0.0M |
| 2024-08-02 | 166.00 | 186.50 | 166.00 | 177.50 | 0.0M |
| 2024-08-01 | 160.00 | 176.50 | 160.00 | 175.50 | 0.0M |
| 2024-07-31 | 148.00 | 162.50 | 148.00 | 161.00 | 0.0M |
| 2024-07-30 | 141.50 | 152.50 | 140.00 | 148.00 | 0.0M |
| 2024-07-29 | 150.00 | 152.50 | 137.50 | 141.50 | 0.0M |
| 2024-07-26 | 155.50 | 164.50 | 148.00 | 148.00 | 0.0M |
| 2024-07-23 | 163.00 | 169.00 | 152.50 | 160.00 | 0.0M |
| 2024-07-22 | 180.00 | 180.00 | 164.00 | 164.00 | 0.0M |
| 2024-07-19 | 196.00 | 196.50 | 177.00 | 182.00 | 0.0M |
| 2024-07-18 | 188.00 | 199.00 | 183.00 | 196.50 | 0.0M |
| 2024-07-17 | 175.00 | 191.50 | 170.50 | 191.00 | 0.0M |
| 2024-07-16 | 164.50 | 175.00 | 161.00 | 174.50 | 0.0M |
| 2024-07-15 | 167.00 | 168.50 | 158.50 | 164.50 | 0.0M |
| 2024-07-12 | 149.00 | 162.50 | 149.00 | 162.00 | 0.0M |
| 2024-07-11 | 154.00 | 158.50 | 145.50 | 149.00 | 0.0M |
| 2024-07-10 | 140.00 | 152.50 | 140.00 | 152.50 | 0.0M |
| 2024-07-09 | 138.00 | 141.50 | 135.00 | 139.00 | 0.0M |
| 2024-07-08 | 126.50 | 140.00 | 126.50 | 138.50 | 0.0M |
| 2024-07-05 | 126.00 | 129.50 | 126.00 | 127.50 | 0.0M |
| 2024-07-04 | 124.00 | 129.00 | 122.00 | 126.00 | 0.0M |
| 2024-07-03 | 136.50 | 136.50 | 124.50 | 124.50 | 0.0M |
| 2024-07-02 | 137.50 | 140.00 | 134.50 | 138.00 | 0.0M |
| 2024-07-01 | 129.50 | 139.50 | 126.50 | 137.50 | 0.0M |
| 2024-06-28 | 120.00 | 130.00 | 116.50 | 130.00 | 0.0M |
| 2024-06-27 | 108.00 | 118.50 | 106.00 | 118.50 | 0.0M |
| 2024-06-26 | 101.50 | 108.00 | 101.00 | 108.00 | 0.0M |
| 2024-06-25 | 105.00 | 105.00 | 99.50 | 101.50 | 0.0M |
| 2024-06-24 | 106.00 | 108.00 | 102.50 | 103.00 | 0.0M |
| 2024-06-21 | 106.00 | 108.50 | 105.00 | 106.00 | 0.0M |
| 2024-06-20 | 100.50 | 107.50 | 100.50 | 105.00 | 0.0M |
| 2024-06-19 | 104.00 | 105.00 | 99.10 | 101.50 | 0.0M |
| 2024-06-18 | 104.00 | 109.00 | 102.50 | 104.50 | 0.0M |
| 2024-06-17 | 100.00 | 108.00 | 99.00 | 108.00 | 0.0M |
| 2024-06-14 | 96.00 | 99.30 | 95.60 | 98.60 | 0.0M |
| 2024-06-13 | 98.10 | 98.20 | 95.10 | 96.00 | 0.0M |
| 2024-06-12 | 103.00 | 103.00 | 95.90 | 97.40 | 0.0M |
| 2024-06-11 | 99.20 | 103.00 | 98.50 | 101.50 | 0.0M |
| 2024-06-07 | 95.00 | 99.00 | 94.50 | 98.10 | 0.0M |
| 2024-06-06 | 99.00 | 99.00 | 94.60 | 95.00 | 0.0M |
| 2024-06-05 | 99.40 | 99.50 | 95.10 | 98.60 | 0.0M |
| 2024-06-04 | 94.00 | 99.20 | 92.00 | 96.00 | 0.0M |
| 2024-06-03 | 92.10 | 94.50 | 92.10 | 93.00 | 0.0M |
| 2024-05-31 | 92.00 | 94.10 | 90.80 | 91.80 | 0.0M |
| 2024-05-30 | 94.50 | 96.10 | 89.90 | 90.90 | 0.0M |
| 2024-05-29 | 100.50 | 103.50 | 93.30 | 94.50 | 0.0M |
| 2024-05-28 | 99.50 | 103.00 | 97.70 | 100.00 | 0.0M |
| 2024-05-27 | 103.50 | 104.00 | 96.80 | 100.00 | 0.0M |
| 2024-05-24 | 99.00 | 106.00 | 96.30 | 105.00 | 0.0M |
| 2024-05-23 | 90.50 | 100.50 | 90.50 | 100.50 | 0.0M |
| 2024-05-22 | 95.00 | 95.50 | 90.40 | 91.50 | 0.0M |
| 2024-05-21 | 86.20 | 93.20 | 84.50 | 93.00 | 0.0M |
| 2024-05-20 | 80.00 | 86.30 | 80.00 | 86.30 | 0.0M |
| 2024-05-17 | 76.60 | 80.20 | 76.50 | 78.50 | 0.0M |
| 2024-05-16 | 74.00 | 76.30 | 74.00 | 75.00 | 0.0M |
| 2024-05-15 | 74.20 | 75.20 | 73.50 | 74.50 | 0.0M |
| 2024-05-14 | 73.10 | 75.30 | 72.20 | 74.30 | 0.0M |
| 2024-05-13 | 76.50 | 76.50 | 73.00 | 74.00 | 0.0M |
| 2024-05-10 | 78.00 | 79.60 | 76.00 | 76.50 | 0.0M |
| 2024-05-09 | 74.70 | 78.30 | 74.60 | 78.00 | 0.0M |
| 2024-05-08 | 75.00 | 78.50 | 75.00 | 78.20 | 0.0M |
| 2024-05-07 | 74.60 | 75.00 | 73.50 | 75.00 | 0.0M |
| 2024-05-06 | 70.30 | 74.50 | 70.20 | 73.50 | 0.0M |
| 2024-05-03 | 69.80 | 70.70 | 69.70 | 70.10 | 0.0M |
| 2024-05-02 | 71.40 | 71.40 | 69.70 | 70.30 | 0.0M |
| 2024-04-30 | 67.50 | 72.50 | 67.50 | 71.30 | 0.0M |
| 2024-04-29 | 67.40 | 68.00 | 66.40 | 67.50 | 0.0M |
| 2024-04-26 | 65.20 | 67.50 | 65.20 | 67.20 | 0.0M |
| 2024-04-25 | 67.00 | 67.50 | 66.90 | 67.50 | 0.0M |
| 2024-04-24 | 68.00 | 68.90 | 67.70 | 67.70 | 0.0M |
| 2024-04-23 | 64.20 | 70.00 | 64.20 | 68.00 | 0.0M |
| 2024-04-22 | 64.00 | 65.90 | 63.00 | 64.50 | 0.0M |
| 2024-04-19 | 66.10 | 66.10 | 63.00 | 63.60 | 0.0M |
| 2024-04-18 | 66.80 | 67.30 | 66.10 | 66.70 | 0.0M |
| 2024-04-17 | 65.40 | 67.00 | 65.40 | 67.00 | 0.0M |
| 2024-04-16 | 66.40 | 66.80 | 62.50 | 65.40 | 0.0M |
| 2024-04-15 | 67.00 | 67.50 | 65.50 | 67.40 | 0.0M |
| 2024-04-12 | 66.50 | 67.50 | 66.00 | 66.00 | 0.0M |
| 2024-04-11 | 67.00 | 67.50 | 65.60 | 66.10 | 0.0M |
| 2024-04-10 | 66.00 | 68.70 | 66.00 | 67.10 | 0.0M |
| 2024-04-09 | 68.70 | 68.90 | 64.50 | 64.50 | 0.0M |
| 2024-04-08 | 70.60 | 70.60 | 66.70 | 68.90 | 0.0M |
| 2024-04-03 | 69.70 | 69.70 | 68.80 | 69.00 | 0.0M |
| 2024-04-02 | 69.30 | 70.50 | 68.80 | 69.70 | 0.0M |
| 2024-04-01 | 69.50 | 70.50 | 68.20 | 69.90 | 0.0M |
| 2024-03-29 | 68.60 | 70.40 | 68.60 | 69.50 | 0.0M |
| 2024-03-28 | 68.60 | 70.00 | 68.40 | 69.50 | 0.0M |
| 2024-03-27 | 69.30 | 70.70 | 67.00 | 69.00 | 0.0M |
| 2024-03-26 | 69.80 | 71.40 | 68.50 | 69.30 | 0.0M |
| 2024-03-25 | 65.50 | 69.90 | 64.50 | 69.80 | 0.0M |
| 2024-03-22 | 59.60 | 64.80 | 59.60 | 64.30 | 0.0M |
| 2024-03-21 | 59.50 | 59.60 | 59.10 | 59.50 | 0.0M |
| 2024-03-20 | 59.70 | 59.80 | 59.00 | 59.60 | 0.0M |
| 2024-03-19 | 59.00 | 60.00 | 58.10 | 59.70 | 0.0M |
| 2024-03-18 | 58.60 | 60.10 | 58.60 | 59.60 | 0.0M |
| 2024-03-15 | 57.70 | 58.60 | 56.70 | 58.60 | 0.0M |
| 2024-03-14 | 57.00 | 58.00 | 55.60 | 57.70 | 0.0M |
| 2024-03-13 | 60.00 | 60.80 | 56.00 | 57.40 | 0.0M |
| 2024-03-12 | 62.40 | 62.40 | 59.00 | 59.90 | 0.0M |
| 2024-03-11 | 58.00 | 63.80 | 58.00 | 61.40 | 0.0M |
| 2024-03-08 | 64.90 | 64.90 | 58.50 | 61.00 | 0.0M |
| 2024-03-07 | 66.80 | 67.80 | 61.10 | 64.50 | 0.0M |
| 2024-03-06 | 64.30 | 65.90 | 64.10 | 65.90 | 0.0M |
| 2024-03-05 | 60.20 | 64.80 | 60.20 | 64.00 | 0.0M |
| 2024-03-04 | 54.70 | 60.20 | 54.60 | 60.20 | 0.0M |
| 2024-03-01 | 52.50 | 55.00 | 52.20 | 54.80 | 0.0M |
| 2024-02-29 | 54.40 | 55.30 | 53.60 | 54.60 | 0.0M |
| 2024-02-27 | 52.10 | 55.00 | 52.00 | 54.50 | 0.0M |
| 2024-02-26 | 51.80 | 52.80 | 51.50 | 52.10 | 0.0M |
| 2024-02-23 | 52.00 | 53.50 | 52.00 | 52.20 | 0.0M |
| 2024-02-22 | 47.00 | 51.30 | 47.00 | 51.10 | 0.0M |
| 2024-02-21 | 48.00 | 49.00 | 46.70 | 47.00 | 0.0M |
| 2024-02-20 | 52.00 | 53.50 | 48.00 | 48.30 | 0.0M |
| 2024-02-19 | 52.00 | 54.70 | 51.50 | 52.50 | 0.0M |
| 2024-02-16 | 54.70 | 54.90 | 51.70 | 52.00 | 0.0M |
| 2024-02-15 | 51.10 | 55.50 | 51.10 | 55.50 | 0.0M |
| 2024-02-05 | 46.75 | 50.70 | 46.75 | 50.50 | 0.0M |
| 2024-02-02 | 43.85 | 46.30 | 43.85 | 46.10 | 0.0M |
| 2024-02-01 | 47.40 | 47.50 | 42.10 | 43.85 | 0.0M |
| 2024-01-31 | 42.00 | 45.65 | 41.80 | 45.60 | 0.0M |
| 2024-01-30 | 40.10 | 42.00 | 40.10 | 41.50 | 0.0M |
| 2024-01-29 | 40.05 | 40.40 | 40.00 | 40.10 | 0.0M |
| 2024-01-26 | 39.60 | 40.00 | 39.15 | 40.00 | 0.0M |
| 2024-01-25 | 39.50 | 40.00 | 39.50 | 39.60 | 0.0M |
| 2024-01-24 | 40.00 | 40.25 | 39.50 | 39.55 | 0.0M |
| 2024-01-23 | 39.60 | 40.25 | 39.40 | 39.95 | 0.0M |
| 2024-01-22 | 39.75 | 39.80 | 39.20 | 39.60 | 0.0M |
| 2024-01-19 | 40.30 | 41.00 | 38.95 | 39.75 | 0.0M |
| 2024-01-18 | 40.55 | 41.00 | 39.15 | 40.30 | 0.0M |
| 2024-01-17 | 40.50 | 40.75 | 39.55 | 40.15 | 0.0M |
| 2024-01-16 | 41.20 | 41.40 | 40.85 | 41.15 | 0.0M |
| 2024-01-15 | 40.55 | 41.20 | 40.55 | 41.15 | 0.0M |
| 2024-01-12 | 39.70 | 40.95 | 39.70 | 40.55 | 0.0M |
| 2024-01-11 | 41.45 | 41.45 | 39.60 | 39.60 | 0.0M |
| 2024-01-10 | 39.00 | 39.55 | 38.80 | 39.50 | 0.0M |
| 2024-01-09 | 39.25 | 39.40 | 39.15 | 39.25 | 0.0M |
| 2024-01-08 | 39.25 | 39.50 | 39.15 | 39.25 | 0.0M |
| 2024-01-05 | 39.60 | 39.65 | 39.30 | 39.30 | 0.0M |
| 2024-01-04 | 39.95 | 40.00 | 39.10 | 39.85 | 0.0M |
| 2024-01-03 | 40.90 | 40.90 | 39.75 | 39.90 | 0.0M |
| 2024-01-02 | 41.30 | 41.50 | 40.80 | 40.80 | 0.0M |