40.62
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-27 | 87.65 | 87.65 | 87.65 | 87.65 | 0.0M |
| 2024-12-24 | 92.25 | 92.25 | 92.25 | 92.25 | 0.0M |
| 2024-12-23 | 97.10 | 97.10 | 97.10 | 97.10 | 0.0M |
| 2024-12-18 | 102.20 | 102.20 | 102.20 | 102.20 | 0.0M |
| 2024-12-17 | 107.55 | 107.55 | 107.55 | 107.55 | 0.0M |
| 2024-12-13 | 113.20 | 113.20 | 113.20 | 113.20 | 0.0M |
| 2024-12-12 | 119.15 | 119.15 | 119.15 | 119.15 | 0.0M |
| 2024-12-11 | 125.40 | 125.40 | 125.40 | 125.40 | 0.0M |
| 2024-12-05 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2024-12-04 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0M |
| 2024-12-03 | 146.20 | 146.20 | 146.20 | 146.20 | 0.0M |
| 2024-11-29 | 165.15 | 165.15 | 153.85 | 153.85 | 0.0M |
| 2024-11-12 | 161.90 | 161.90 | 161.90 | 161.90 | 0.0M |
| 2024-10-30 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0M |
| 2024-10-28 | 167.85 | 167.85 | 167.85 | 167.85 | 0.0M |
| 2024-10-23 | 171.25 | 171.25 | 171.25 | 171.25 | 0.0M |
| 2024-10-17 | 174.70 | 174.70 | 174.70 | 174.70 | 0.0M |
| 2024-10-16 | 174.50 | 182.50 | 174.00 | 178.25 | 0.0M |
| 2024-10-15 | 192.50 | 192.50 | 174.20 | 174.20 | 0.0M |
| 2024-10-14 | 183.35 | 183.35 | 183.30 | 183.35 | 0.0M |
| 2024-10-11 | 174.65 | 174.65 | 174.65 | 174.65 | 0.0M |
| 2024-10-10 | 166.35 | 166.35 | 166.35 | 166.35 | 0.0M |
| 2024-10-09 | 158.45 | 158.45 | 158.45 | 158.45 | 0.0M |
| 2024-10-08 | 149.50 | 151.00 | 144.15 | 150.95 | 0.0M |
| 2024-10-07 | 144.20 | 144.20 | 130.50 | 144.15 | 0.1M |
| 2024-10-04 | 137.00 | 137.35 | 137.00 | 137.35 | 0.0M |
| 2024-10-03 | 123.00 | 130.85 | 118.90 | 130.85 | 0.1M |
| 2024-10-01 | 124.65 | 124.65 | 124.65 | 124.65 | 0.0M |
| 2024-09-30 | 107.42 | 118.72 | 107.42 | 118.72 | 0.1M |
| 2024-09-27 | 113.07 | 113.07 | 113.07 | 113.07 | 0.0M |
| 2024-09-26 | 131.54 | 131.54 | 119.02 | 119.02 | 0.1M |
| 2024-09-25 | 125.28 | 125.28 | 125.28 | 125.28 | 0.0M |
| 2024-09-24 | 119.32 | 119.32 | 119.32 | 119.32 | 0.0M |
| 2024-09-23 | 113.64 | 113.64 | 113.64 | 113.64 | 0.0M |
| 2024-09-20 | 108.23 | 108.23 | 108.23 | 108.23 | 0.0M |
| 2024-09-19 | 103.08 | 103.08 | 103.08 | 103.08 | 0.0M |
| 2024-09-18 | 98.18 | 98.18 | 98.18 | 98.18 | 0.0M |
| 2024-09-17 | 93.51 | 93.51 | 93.51 | 93.51 | 0.0M |
| 2024-09-16 | 89.06 | 89.06 | 89.06 | 89.06 | 0.0M |
| 2024-09-13 | 84.82 | 84.82 | 84.82 | 84.82 | 0.0M |
| 2024-09-11 | 80.79 | 80.79 | 80.79 | 80.79 | 0.0M |
| 2024-09-10 | 76.95 | 76.95 | 76.95 | 76.95 | 0.0M |
| 2024-09-09 | 73.29 | 73.29 | 73.29 | 73.29 | 0.0M |
| 2024-09-06 | 66.48 | 69.80 | 66.48 | 69.80 | 0.0M |
| 2024-09-05 | 66.48 | 66.48 | 66.48 | 66.48 | 0.0M |
| 2024-09-04 | 69.97 | 69.97 | 69.97 | 69.97 | 0.0M |
| 2024-09-03 | 75.25 | 75.25 | 73.65 | 73.65 | 0.0M |
| 2024-09-02 | 79.15 | 79.15 | 77.52 | 77.52 | 0.0M |
| 2024-08-30 | 81.60 | 81.60 | 81.60 | 81.60 | 0.0M |
| 2024-08-29 | 86.00 | 86.00 | 85.89 | 85.89 | 0.0M |
| 2024-08-28 | 95.20 | 97.16 | 90.41 | 90.41 | 0.1M |
| 2024-08-27 | 95.16 | 95.16 | 92.26 | 95.16 | 0.1M |
| 2024-08-26 | 90.63 | 90.63 | 90.63 | 90.63 | 0.0M |
| 2024-08-23 | 86.32 | 86.32 | 86.32 | 86.32 | 0.0M |
| 2024-08-22 | 82.21 | 82.21 | 82.21 | 82.21 | 0.0M |
| 2024-08-21 | 78.30 | 78.30 | 78.30 | 78.30 | 0.0M |
| 2024-08-20 | 73.90 | 74.58 | 69.10 | 74.58 | 0.1M |
| 2024-08-19 | 73.95 | 74.90 | 70.10 | 71.03 | 0.0M |
| 2024-08-16 | 76.65 | 76.65 | 66.01 | 73.40 | 0.1M |
| 2024-08-14 | 69.69 | 69.69 | 69.69 | 69.69 | 0.0M |
| 2024-08-13 | 63.36 | 63.36 | 63.36 | 63.36 | 0.0M |
| 2024-08-12 | 47.00 | 57.60 | 47.00 | 57.60 | 0.0M |
| 2024-08-09 | 41.00 | 48.00 | 41.00 | 48.00 | 0.1M |
| 2024-08-07 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-08-06 | 38.55 | 40.00 | 38.51 | 40.00 | 0.0M |
| 2024-08-05 | 38.98 | 39.25 | 36.50 | 39.25 | 0.0M |
| 2024-08-02 | 40.00 | 40.50 | 39.25 | 39.25 | 0.0M |
| 2024-07-31 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0M |
| 2024-07-30 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0M |
| 2024-07-29 | 39.71 | 39.71 | 37.76 | 38.89 | 0.0M |
| 2024-07-19 | 38.51 | 38.56 | 38.51 | 38.56 | 0.0M |
| 2024-07-18 | 40.49 | 40.49 | 40.49 | 40.49 | 0.0M |
| 2024-07-10 | 38.31 | 38.31 | 38.31 | 38.31 | 0.0M |
| 2024-07-05 | 40.98 | 40.98 | 40.98 | 40.98 | 0.0M |
| 2024-07-03 | 38.99 | 40.00 | 38.99 | 40.00 | 0.0M |
| 2024-07-02 | 38.00 | 38.99 | 38.00 | 38.99 | 0.0M |
| 2024-06-28 | 39.48 | 39.49 | 39.48 | 39.49 | 0.0M |
| 2024-06-25 | 37.94 | 37.94 | 37.90 | 37.90 | 0.0M |
| 2024-06-24 | 37.94 | 37.94 | 37.94 | 37.94 | 0.0M |
| 2024-06-20 | 38.35 | 38.35 | 37.50 | 37.94 | 0.0M |
| 2024-06-18 | 38.31 | 38.31 | 38.31 | 38.31 | 0.0M |
| 2024-06-13 | 39.25 | 39.50 | 39.25 | 39.50 | 0.0M |
| 2024-06-12 | 40.01 | 40.01 | 39.25 | 39.73 | 0.0M |
| 2024-06-10 | 40.11 | 41.49 | 40.11 | 41.49 | 0.0M |
| 2024-06-07 | 40.31 | 40.31 | 40.31 | 40.31 | 0.0M |
| 2024-06-06 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-06-05 | 38.50 | 39.99 | 38.50 | 39.49 | 0.0M |
| 2024-06-04 | 38.30 | 38.30 | 38.30 | 38.30 | 0.0M |
| 2024-06-03 | 39.10 | 39.10 | 38.01 | 38.99 | 0.0M |
| 2024-05-31 | 40.30 | 43.45 | 37.06 | 39.00 | 0.1M |
| 2024-05-29 | 44.21 | 44.21 | 44.21 | 44.21 | 0.0M |
| 2024-05-24 | 44.21 | 44.21 | 44.21 | 44.21 | 0.0M |
| 2024-05-23 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-05-22 | 42.15 | 45.00 | 42.00 | 44.00 | 0.0M |
| 2024-05-21 | 43.00 | 44.99 | 43.00 | 44.95 | 0.0M |
| 2024-05-18 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-05-17 | 44.95 | 44.95 | 42.00 | 42.00 | 0.0M |
| 2024-05-15 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
| 2024-05-14 | 40.99 | 41.00 | 40.99 | 41.00 | 0.0M |
| 2024-05-09 | 41.10 | 41.10 | 38.35 | 39.73 | 0.0M |
| 2024-05-06 | 41.10 | 41.10 | 41.10 | 41.10 | 0.0M |
| 2024-05-02 | 42.16 | 42.16 | 42.00 | 42.00 | 0.0M |
| 2024-04-30 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0M |
| 2024-04-29 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0M |
| 2024-04-25 | 43.05 | 43.50 | 43.05 | 43.50 | 0.0M |
| 2024-04-23 | 43.10 | 43.10 | 43.10 | 43.10 | 0.0M |
| 2024-04-18 | 42.90 | 42.90 | 42.90 | 42.90 | 0.0M |
| 2024-04-15 | 44.75 | 44.75 | 44.50 | 44.50 | 0.0M |
| 2024-04-10 | 48.20 | 48.20 | 47.00 | 47.00 | 0.0M |
| 2024-04-05 | 42.50 | 44.50 | 42.50 | 44.50 | 0.0M |
| 2024-04-04 | 39.99 | 41.79 | 39.99 | 41.79 | 0.0M |
| 2024-03-27 | 38.00 | 38.00 | 37.50 | 37.51 | 0.0M |
| 2024-03-20 | 39.26 | 39.26 | 39.00 | 39.00 | 0.0M |
| 2024-03-18 | 39.26 | 39.26 | 39.26 | 39.26 | 0.0M |
| 2024-03-15 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-03-13 | 38.00 | 41.00 | 38.00 | 40.00 | 0.0M |
| 2024-03-12 | 42.96 | 42.96 | 38.00 | 40.50 | 0.0M |
| 2024-03-11 | 44.00 | 44.00 | 42.05 | 42.05 | 0.0M |
| 2024-03-07 | 43.95 | 44.00 | 43.95 | 44.00 | 0.0M |
| 2024-03-06 | 43.00 | 43.00 | 42.50 | 42.50 | 0.0M |
| 2024-03-05 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-03-01 | 46.12 | 46.12 | 46.12 | 46.12 | 0.0M |
| 2024-02-29 | 44.99 | 45.00 | 44.99 | 45.00 | 0.0M |
| 2024-02-27 | 43.06 | 43.06 | 43.00 | 43.00 | 0.0M |
| 2024-02-26 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-02-23 | 45.00 | 50.00 | 45.00 | 47.75 | 0.0M |
| 2024-02-22 | 45.00 | 46.85 | 44.00 | 45.00 | 0.0M |
| 2024-02-21 | 44.11 | 45.00 | 44.11 | 45.00 | 0.0M |
| 2024-02-20 | 47.99 | 47.99 | 44.00 | 44.00 | 0.0M |
| 2024-02-19 | 45.99 | 45.99 | 43.14 | 45.01 | 0.1M |
| 2024-02-16 | 42.00 | 46.60 | 41.10 | 42.00 | 0.0M |
| 2024-02-15 | 40.67 | 40.70 | 40.67 | 40.70 | 0.0M |
| 2024-02-14 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-02-13 | 39.00 | 41.67 | 37.02 | 38.00 | 0.0M |
| 2024-02-12 | 42.00 | 42.00 | 40.00 | 40.00 | 0.0M |
| 2024-02-08 | 43.00 | 43.00 | 41.10 | 42.00 | 0.0M |
| 2024-02-07 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-02-01 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-01-30 | 43.00 | 45.00 | 43.00 | 44.25 | 0.0M |
| 2024-01-29 | 45.26 | 45.26 | 45.26 | 45.26 | 0.0M |
| 2024-01-25 | 43.00 | 45.75 | 42.50 | 45.75 | 0.0M |
| 2024-01-24 | 42.17 | 42.17 | 40.95 | 42.00 | 0.0M |
| 2024-01-23 | 43.00 | 43.00 | 42.00 | 42.09 | 0.0M |
| 2024-01-20 | 43.25 | 43.25 | 43.25 | 43.25 | 0.0M |
| 2024-01-19 | 44.26 | 44.27 | 44.25 | 44.25 | 0.0M |
| 2024-01-18 | 44.26 | 44.35 | 43.25 | 44.35 | 0.0M |
| 2024-01-17 | 44.00 | 46.70 | 40.56 | 46.70 | 0.0M |
| 2024-01-16 | 45.40 | 45.40 | 42.75 | 42.75 | 0.0M |
| 2024-01-15 | 40.60 | 44.00 | 40.60 | 43.74 | 0.0M |
| 2024-01-12 | 40.79 | 42.00 | 40.79 | 41.75 | 0.0M |
| 2024-01-11 | 40.10 | 40.10 | 39.00 | 39.55 | 0.0M |
| 2024-01-10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.0M |
| 2024-01-09 | 40.95 | 42.00 | 39.00 | 39.88 | 0.0M |
| 2024-01-08 | 40.60 | 40.60 | 40.10 | 40.13 | 0.0M |
| 2024-01-05 | 41.72 | 41.72 | 39.26 | 41.20 | 0.0M |
| 2024-01-04 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0M |
| 2024-01-03 | 41.93 | 41.93 | 41.50 | 41.50 | 0.0M |
| 2024-01-02 | 42.60 | 42.60 | 40.00 | 40.42 | 0.0M |
| 2024-01-01 | 40.10 | 41.00 | 40.10 | 41.00 | 0.0M |