46.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 46.75 | 46.75 | 45.90 | 46.00 | 0.2M |
| 2025-09-25 | 46.70 | 47.65 | 46.70 | 47.20 | 0.1M |
| 2025-09-24 | 49.50 | 49.90 | 46.75 | 48.20 | 0.5M |
| 2025-09-23 | 46.80 | 50.70 | 46.80 | 50.00 | 0.7M |
| 2025-09-22 | 46.50 | 47.30 | 46.50 | 47.00 | 0.4M |
| 2025-09-19 | 46.20 | 46.75 | 46.00 | 46.75 | 0.4M |
| 2025-09-18 | 45.75 | 47.00 | 45.75 | 45.95 | 0.2M |
| 2025-09-17 | 44.00 | 46.15 | 44.00 | 45.95 | 0.6M |
| 2025-09-16 | 44.10 | 44.50 | 42.70 | 44.25 | 0.5M |
| 2025-09-15 | 43.75 | 45.00 | 43.30 | 44.25 | 0.5M |
| 2025-09-12 | 43.05 | 43.05 | 42.50 | 42.90 | 0.5M |
| 2025-09-11 | 42.95 | 42.95 | 42.30 | 42.50 | 0.2M |
| 2025-09-10 | 42.55 | 43.05 | 41.95 | 42.15 | 0.2M |
| 2025-09-09 | 42.20 | 42.50 | 41.25 | 42.50 | 0.1M |
| 2025-09-08 | 41.60 | 42.35 | 41.25 | 41.95 | 0.3M |
| 2025-09-05 | 41.65 | 42.00 | 41.50 | 42.00 | 0.2M |
| 2025-09-04 | 42.35 | 43.00 | 41.70 | 42.00 | 0.3M |
| 2025-09-03 | 44.00 | 44.00 | 42.35 | 42.65 | 0.3M |
| 2025-09-02 | 43.30 | 43.30 | 42.50 | 43.10 | 0.4M |
| 2025-09-01 | 46.10 | 46.10 | 44.05 | 44.05 | 0.6M |
| 2025-08-29 | 44.10 | 46.15 | 44.10 | 46.00 | 0.7M |
| 2025-08-28 | 42.70 | 44.35 | 42.70 | 44.00 | 0.4M |
| 2025-08-27 | 43.15 | 44.75 | 42.65 | 43.90 | 0.8M |
| 2025-08-26 | 42.85 | 43.50 | 41.80 | 42.50 | 0.6M |
| 2025-08-22 | 42.00 | 42.65 | 42.00 | 42.60 | 0.1M |
| 2025-08-21 | 41.00 | 42.35 | 41.00 | 42.35 | 0.2M |
| 2025-08-20 | 39.90 | 41.55 | 39.75 | 41.55 | 0.4M |
| 2025-08-19 | 40.15 | 40.60 | 39.75 | 40.00 | 0.4M |
| 2025-08-18 | 39.25 | 40.00 | 38.90 | 39.65 | 0.3M |
| 2025-08-15 | 40.60 | 40.60 | 39.25 | 39.25 | 0.8M |
| 2025-08-14 | 41.40 | 41.45 | 39.50 | 39.50 | 1.5M |
| 2025-08-13 | 41.10 | 41.70 | 39.80 | 40.60 | 0.3M |
| 2025-08-12 | 41.75 | 41.75 | 40.55 | 40.55 | 0.3M |
| 2025-08-11 | 40.60 | 40.95 | 39.80 | 40.85 | 0.2M |
| 2025-08-08 | 41.20 | 41.20 | 40.00 | 40.60 | 0.5M |
| 2025-08-07 | 41.00 | 41.20 | 40.75 | 41.05 | 0.2M |
| 2025-08-06 | 41.80 | 42.05 | 41.10 | 41.10 | 0.3M |
| 2025-08-05 | 41.45 | 42.00 | 41.45 | 41.65 | 0.3M |
| 2025-08-04 | 44.00 | 44.00 | 41.40 | 41.60 | 0.6M |
| 2025-08-01 | 43.00 | 43.90 | 41.80 | 42.50 | 0.4M |
| 2025-07-31 | 42.10 | 42.80 | 40.95 | 42.10 | 0.5M |
| 2025-07-30 | 42.00 | 42.90 | 41.50 | 42.65 | 2.0M |
| 2025-07-29 | 45.00 | 45.00 | 43.60 | 44.90 | 0.7M |
| 2025-07-28 | 43.05 | 45.35 | 43.00 | 45.00 | 1.2M |
| 2025-07-25 | 45.00 | 45.55 | 43.20 | 43.75 | 0.7M |
| 2025-07-24 | 44.50 | 45.60 | 43.95 | 44.10 | 0.5M |
| 2025-07-23 | 43.00 | 43.75 | 43.00 | 43.55 | 0.4M |
| 2025-07-22 | 43.25 | 44.50 | 43.25 | 43.90 | 0.5M |
| 2025-07-21 | 42.40 | 43.25 | 42.20 | 43.20 | 0.2M |
| 2025-07-18 | 42.85 | 43.25 | 41.95 | 42.25 | 0.2M |
| 2025-07-17 | 42.50 | 43.10 | 40.85 | 42.20 | 0.6M |
| 2025-07-16 | 41.65 | 43.00 | 40.35 | 42.30 | 0.5M |
| 2025-07-15 | 39.50 | 40.10 | 39.00 | 39.95 | 3.6M |
| 2025-07-14 | 40.65 | 40.65 | 39.20 | 39.20 | 0.8M |
| 2025-07-11 | 42.00 | 42.00 | 40.70 | 40.75 | 0.3M |
| 2025-07-10 | 42.20 | 42.20 | 41.15 | 41.20 | 0.3M |
| 2025-07-09 | 42.50 | 42.50 | 41.85 | 41.85 | 0.6M |
| 2025-07-08 | 42.00 | 42.50 | 42.00 | 42.20 | 0.3M |
| 2025-07-07 | 42.85 | 43.30 | 42.00 | 42.05 | 0.4M |
| 2025-07-04 | 42.30 | 42.45 | 42.30 | 42.30 | 0.2M |
| 2025-07-03 | 42.05 | 42.55 | 41.90 | 42.50 | 0.3M |
| 2025-07-02 | 43.10 | 43.10 | 42.10 | 42.25 | 0.2M |
| 2025-07-01 | 42.70 | 42.70 | 42.05 | 42.35 | 0.3M |
| 2025-06-30 | 42.50 | 43.20 | 42.05 | 42.50 | 0.4M |
| 2025-06-27 | 43.55 | 43.55 | 42.20 | 42.50 | 0.3M |
| 2025-06-26 | 44.10 | 44.10 | 43.20 | 43.20 | 0.2M |
| 2025-06-25 | 44.50 | 44.50 | 43.50 | 43.90 | 0.3M |
| 2025-06-24 | 45.00 | 45.00 | 44.20 | 44.25 | 0.4M |
| 2025-06-23 | 45.95 | 46.00 | 44.75 | 44.85 | 0.2M |
| 2025-06-20 | 45.00 | 46.60 | 44.75 | 46.00 | 0.7M |
| 2025-06-19 | 45.00 | 45.05 | 44.95 | 45.05 | 0.8M |
| 2025-06-18 | 45.00 | 45.50 | 44.95 | 45.00 | 0.6M |
| 2025-06-17 | 44.75 | 45.55 | 44.35 | 44.50 | 1.4M |
| 2025-06-16 | 45.50 | 46.00 | 44.65 | 44.65 | 0.3M |
| 2025-06-13 | 46.90 | 46.90 | 45.10 | 46.10 | 0.6M |
| 2025-06-12 | 46.00 | 46.00 | 45.40 | 45.40 | 0.3M |
| 2025-06-11 | 46.95 | 47.00 | 46.30 | 46.45 | 0.3M |
| 2025-06-10 | 46.00 | 46.95 | 45.55 | 46.45 | 0.4M |
| 2025-06-09 | 44.20 | 46.85 | 44.20 | 46.85 | 0.5M |
| 2025-06-06 | 43.95 | 44.55 | 43.80 | 44.55 | 0.2M |
| 2025-06-05 | 45.15 | 45.15 | 44.05 | 44.50 | 0.5M |
| 2025-06-04 | 45.00 | 45.30 | 44.85 | 45.00 | 0.7M |
| 2025-06-03 | 43.80 | 45.00 | 43.80 | 45.00 | 1.6M |
| 2025-06-02 | 44.55 | 44.55 | 43.70 | 43.75 | 0.4M |
| 2025-05-30 | 45.00 | 45.00 | 43.70 | 44.00 | 0.3M |
| 2025-05-29 | 44.60 | 45.00 | 44.00 | 44.10 | 0.7M |
| 2025-05-28 | 44.75 | 45.00 | 44.75 | 44.80 | 0.2M |
| 2025-05-27 | 46.00 | 46.00 | 44.60 | 44.85 | 1.0M |
| 2025-05-23 | 44.30 | 45.00 | 44.05 | 44.40 | 0.3M |
| 2025-05-22 | 45.45 | 45.80 | 44.10 | 45.75 | 0.3M |
| 2025-05-21 | 44.10 | 44.70 | 43.05 | 44.20 | 0.3M |
| 2025-05-20 | 44.45 | 44.90 | 44.15 | 44.45 | 0.3M |
| 2025-05-19 | 44.50 | 45.55 | 44.00 | 44.55 | 0.3M |
| 2025-05-16 | 45.70 | 46.10 | 45.10 | 45.10 | 0.1M |
| 2025-05-15 | 45.90 | 46.10 | 45.00 | 45.55 | 0.5M |
| 2025-05-14 | 47.00 | 47.00 | 44.95 | 45.50 | 4.9M |
| 2025-05-13 | 47.05 | 47.50 | 46.10 | 46.65 | 0.9M |
| 2025-05-12 | 46.50 | 48.05 | 45.85 | 46.75 | 1.9M |
| 2025-05-09 | 46.50 | 47.90 | 46.50 | 47.30 | 0.2M |
| 2025-05-08 | 46.50 | 47.55 | 46.45 | 47.35 | 0.6M |
| 2025-05-07 | 46.50 | 47.95 | 46.50 | 46.95 | 0.9M |
| 2025-05-06 | 50.20 | 51.10 | 46.50 | 47.30 | 0.8M |
| 2025-05-02 | 49.90 | 50.60 | 49.50 | 50.60 | 0.3M |
| 2025-05-01 | 45.85 | 49.70 | 45.40 | 49.70 | 2.3M |
| 2025-04-30 | 44.55 | 48.00 | 43.00 | 46.50 | 1.5M |
| 2025-04-29 | 43.55 | 43.55 | 42.00 | 42.45 | 0.5M |
| 2025-04-28 | 42.00 | 43.25 | 42.00 | 42.65 | 0.4M |
| 2025-04-25 | 44.50 | 44.50 | 42.00 | 42.60 | 0.2M |
| 2025-04-24 | 44.50 | 44.50 | 42.40 | 42.70 | 0.3M |
| 2025-04-23 | 40.00 | 43.50 | 39.75 | 43.00 | 0.8M |
| 2025-04-22 | 40.00 | 40.60 | 39.35 | 40.00 | 1.1M |
| 2025-04-17 | 41.55 | 42.20 | 40.00 | 40.35 | 0.8M |
| 2025-04-16 | 41.65 | 43.50 | 41.00 | 42.40 | 0.8M |
| 2025-04-15 | 40.00 | 43.00 | 39.80 | 42.80 | 1.1M |
| 2025-04-14 | 40.00 | 40.00 | 39.80 | 40.00 | 0.5M |
| 2025-04-11 | 39.75 | 40.60 | 39.30 | 40.60 | 1.5M |
| 2025-04-10 | 42.65 | 43.10 | 39.25 | 40.20 | 2.6M |
| 2025-04-09 | 44.00 | 44.00 | 40.40 | 41.60 | 2.8M |
| 2025-04-08 | 43.95 | 44.35 | 43.50 | 43.70 | 1.3M |
| 2025-04-07 | 43.05 | 45.10 | 42.55 | 44.15 | 0.7M |
| 2025-04-04 | 45.70 | 46.05 | 43.55 | 45.60 | 2.9M |
| 2025-04-03 | 47.60 | 47.65 | 46.25 | 46.50 | 1.2M |
| 2025-04-02 | 48.60 | 48.60 | 47.00 | 47.70 | 0.7M |
| 2025-04-01 | 48.40 | 49.05 | 47.50 | 47.95 | 0.9M |
| 2025-03-31 | 48.50 | 49.00 | 47.35 | 47.60 | 1.0M |
| 2025-03-28 | 49.00 | 49.65 | 48.95 | 49.10 | 0.6M |
| 2025-03-27 | 48.80 | 50.00 | 48.70 | 49.40 | 0.5M |
| 2025-03-26 | 50.00 | 50.10 | 49.00 | 49.60 | 1.1M |
| 2025-03-25 | 48.60 | 50.70 | 48.60 | 49.95 | 0.9M |
| 2025-03-24 | 49.00 | 49.60 | 47.95 | 49.50 | 1.0M |
| 2025-03-21 | 48.75 | 50.00 | 48.65 | 49.30 | 0.7M |
| 2025-03-20 | 49.25 | 50.00 | 49.00 | 49.00 | 0.4M |
| 2025-03-19 | 49.25 | 50.50 | 49.25 | 49.50 | 0.8M |
| 2025-03-18 | 50.00 | 50.40 | 49.45 | 49.80 | 0.9M |
| 2025-03-17 | 50.90 | 50.90 | 49.40 | 49.90 | 0.4M |
| 2025-03-14 | 50.00 | 50.10 | 49.95 | 49.95 | 0.3M |
| 2025-03-13 | 49.10 | 50.00 | 49.10 | 49.95 | 0.5M |
| 2025-03-12 | 48.45 | 49.85 | 48.45 | 49.40 | 0.4M |
| 2025-03-11 | 50.40 | 50.90 | 49.45 | 50.20 | 0.6M |
| 2025-03-10 | 50.00 | 51.90 | 49.30 | 50.10 | 0.9M |
| 2025-03-07 | 51.70 | 51.90 | 50.00 | 50.30 | 1.2M |
| 2025-03-06 | 51.70 | 52.60 | 50.90 | 51.60 | 0.7M |
| 2025-03-05 | 52.50 | 53.30 | 50.70 | 51.60 | 0.9M |
| 2025-03-04 | 49.45 | 52.20 | 49.00 | 52.20 | 0.7M |
| 2025-03-03 | 47.55 | 48.95 | 47.50 | 48.25 | 0.6M |
| 2025-02-28 | 47.55 | 48.70 | 47.55 | 48.45 | 0.4M |
| 2025-02-27 | 48.65 | 49.35 | 48.40 | 48.75 | 0.2M |
| 2025-02-26 | 47.80 | 49.20 | 47.50 | 48.60 | 0.4M |
| 2025-02-25 | 48.25 | 48.45 | 47.50 | 47.50 | 0.2M |
| 2025-02-24 | 48.25 | 50.50 | 48.25 | 49.25 | 0.3M |
| 2025-02-21 | 49.65 | 49.65 | 48.05 | 48.85 | 0.3M |
| 2025-02-20 | 49.40 | 50.10 | 49.25 | 49.75 | 0.3M |
| 2025-02-19 | 51.40 | 51.40 | 48.65 | 49.10 | 0.3M |
| 2025-02-18 | 51.50 | 51.50 | 50.50 | 50.60 | 0.2M |
| 2025-02-17 | 51.00 | 51.60 | 50.70 | 51.00 | 0.3M |
| 2025-02-14 | 53.00 | 53.00 | 50.90 | 51.80 | 1.3M |
| 2025-02-13 | 51.00 | 52.50 | 50.40 | 52.00 | 4.2M |
| 2025-02-12 | 51.80 | 51.80 | 50.30 | 51.20 | 0.2M |
| 2025-02-11 | 49.30 | 51.40 | 48.70 | 50.70 | 0.4M |
| 2025-02-10 | 50.00 | 50.00 | 48.95 | 49.35 | 0.4M |
| 2025-02-07 | 51.40 | 51.70 | 48.85 | 49.90 | 0.3M |
| 2025-02-06 | 50.90 | 52.00 | 50.70 | 51.20 | 0.6M |
| 2025-02-05 | 47.25 | 51.00 | 47.25 | 50.70 | 1.6M |
| 2025-02-04 | 47.50 | 48.90 | 47.25 | 48.50 | 1.2M |
| 2025-02-03 | 47.05 | 48.85 | 46.95 | 48.15 | 0.7M |
| 2025-01-31 | 48.65 | 49.00 | 47.80 | 48.10 | 0.9M |
| 2025-01-30 | 48.15 | 51.00 | 46.50 | 48.05 | 2.5M |
| 2025-01-29 | 46.00 | 47.00 | 46.00 | 46.00 | 1.3M |
| 2025-01-28 | 45.10 | 46.90 | 45.10 | 46.00 | 1.5M |
| 2025-01-27 | 46.05 | 47.00 | 46.00 | 46.30 | 0.5M |
| 2025-01-24 | 45.10 | 47.70 | 45.10 | 47.70 | 0.6M |
| 2025-01-23 | 47.92 | 47.92 | 45.15 | 46.25 | 0.9M |
| 2025-01-22 | 45.05 | 46.70 | 45.05 | 46.20 | 0.6M |
| 2025-01-21 | 46.25 | 46.45 | 45.17 | 45.85 | 1.0M |
| 2025-01-20 | 46.18 | 46.95 | 45.85 | 45.90 | 0.3M |
| 2025-01-17 | 47.70 | 47.95 | 45.75 | 46.30 | 0.3M |
| 2025-01-16 | 47.96 | 48.30 | 47.50 | 47.70 | 0.3M |
| 2025-01-15 | 48.31 | 48.64 | 47.50 | 47.50 | 0.5M |
| 2025-01-14 | 48.10 | 48.70 | 47.80 | 47.85 | 0.2M |
| 2025-01-13 | 48.95 | 48.95 | 47.80 | 47.80 | 0.2M |
| 2025-01-10 | 49.00 | 49.00 | 47.50 | 48.00 | 0.3M |
| 2025-01-09 | 48.13 | 48.78 | 47.50 | 48.00 | 0.4M |
| 2025-01-08 | 48.85 | 48.85 | 47.20 | 48.10 | 0.3M |
| 2025-01-07 | 47.90 | 48.85 | 47.40 | 48.30 | 0.4M |
| 2025-01-06 | 49.00 | 49.00 | 47.90 | 48.10 | 0.2M |
| 2025-01-03 | 48.95 | 49.00 | 47.20 | 49.00 | 0.3M |
| 2025-01-02 | 47.27 | 48.80 | 46.85 | 47.10 | 0.3M |