46,556.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 46,275.00 | 46,668.00 | 46,234.00 | 46,556.00 | 0.1M |
| 2025-09-25 | 46,490.00 | 46,540.00 | 46,098.00 | 46,268.00 | 0.1M |
| 2025-09-24 | 46,670.00 | 46,789.00 | 46,415.00 | 46,441.00 | 0.1M |
| 2025-09-23 | 46,702.00 | 47,055.00 | 46,545.00 | 46,637.00 | 0.1M |
| 2025-09-22 | 46,605.00 | 46,784.00 | 46,362.00 | 46,724.00 | 0.1M |
| 2025-09-21 | 46,578.00 | 46,635.00 | 46,574.00 | 46,578.00 | 0.0M |
| 2025-09-19 | 46,549.00 | 46,738.00 | 46,398.00 | 46,651.00 | 0.1M |
| 2025-09-18 | 46,407.00 | 46,722.00 | 46,297.00 | 46,516.00 | 0.1M |
| 2025-09-17 | 46,140.00 | 46,637.00 | 46,037.00 | 46,365.00 | 0.1M |
| 2025-09-16 | 46,228.00 | 46,332.00 | 46,020.00 | 46,119.00 | 0.1M |
| 2025-09-15 | 46,200.00 | 46,349.00 | 46,134.00 | 46,262.00 | 0.1M |
| 2025-09-12 | 46,585.00 | 46,585.00 | 46,165.00 | 46,189.00 | 0.0M |
| 2025-09-11 | 45,873.00 | 46,503.00 | 45,855.00 | 46,471.00 | 0.0M |
| 2025-09-10 | 46,010.00 | 46,169.00 | 45,750.00 | 45,871.00 | 0.0M |
| 2025-09-09 | 45,922.00 | 46,135.00 | 45,802.00 | 46,089.00 | 0.0M |
| 2025-09-08 | 45,768.00 | 45,919.00 | 45,669.00 | 45,904.00 | 0.0M |
| 2025-09-05 | 45,697.00 | 45,832.00 | 45,258.00 | 45,459.00 | 0.1M |
| 2025-09-04 | 45,249.00 | 45,717.00 | 45,223.00 | 45,688.00 | 0.1M |
| 2025-09-03 | 45,323.00 | 45,376.00 | 45,035.00 | 45,308.00 | 0.1M |
| 2025-09-02 | 45,685.00 | 45,752.00 | 45,000.00 | 45,351.00 | 0.1M |
| 2025-09-01 | 45,576.00 | 45,748.00 | 45,528.00 | 45,576.00 | 0.0M |
| 2025-08-29 | 45,656.00 | 45,687.00 | 45,424.00 | 45,601.00 | 0.1M |
| 2025-08-28 | 45,655.00 | 45,801.00 | 45,501.00 | 45,706.00 | 0.1M |
| 2025-08-27 | 45,510.00 | 45,700.00 | 45,446.00 | 45,642.00 | 0.1M |
| 2025-08-26 | 45,392.00 | 45,530.00 | 45,183.00 | 45,489.00 | 0.1M |
| 2025-08-25 | 45,721.00 | 45,766.00 | 45,335.00 | 45,351.00 | 0.1M |
| 2025-08-22 | 44,891.00 | 45,841.00 | 44,746.00 | 45,715.00 | 0.1M |
| 2025-08-21 | 45,003.00 | 45,029.00 | 44,642.00 | 44,854.00 | 0.1M |
| 2025-08-20 | 45,007.00 | 45,122.00 | 44,830.00 | 44,995.00 | 0.1M |
| 2025-08-19 | 44,993.00 | 45,289.00 | 44,834.00 | 44,999.00 | 0.1M |
| 2025-08-18 | 45,029.00 | 45,116.00 | 44,897.00 | 44,986.00 | 0.1M |
| 2025-08-15 | 45,120.00 | 45,371.00 | 44,981.00 | 45,040.00 | 0.1M |
| 2025-08-14 | 45,025.00 | 45,142.00 | 44,770.00 | 44,997.00 | 0.1M |
| 2025-08-13 | 44,566.00 | 45,070.00 | 44,504.00 | 45,025.00 | 0.1M |
| 2025-08-12 | 44,060.00 | 44,604.00 | 44,026.00 | 44,558.00 | 0.1M |
| 2025-08-11 | 44,312.00 | 44,413.00 | 44,005.00 | 44,084.00 | 0.1M |
| 2025-08-08 | 44,113.00 | 44,385.00 | 44,083.00 | 44,278.00 | 0.1M |
| 2025-08-07 | 44,298.00 | 44,615.00 | 43,900.00 | 44,080.00 | 0.1M |
| 2025-08-06 | 44,243.00 | 44,482.00 | 44,125.00 | 44,312.00 | 0.1M |
| 2025-08-05 | 44,393.00 | 44,432.00 | 44,040.00 | 44,236.00 | 0.1M |
| 2025-08-04 | 43,675.00 | 44,392.00 | 43,633.00 | 44,303.00 | 0.1M |
| 2025-08-01 | 44,269.00 | 44,323.00 | 43,464.00 | 43,710.00 | 0.1M |
| 2025-07-31 | 44,725.00 | 44,852.00 | 44,208.00 | 44,305.00 | 0.1M |
| 2025-07-30 | 44,758.00 | 44,909.00 | 44,418.00 | 44,633.00 | 0.1M |
| 2025-07-29 | 45,000.00 | 45,121.00 | 44,735.00 | 44,816.00 | 0.1M |
| 2025-07-28 | 45,245.00 | 45,312.00 | 44,911.00 | 45,012.00 | 0.1M |
| 2025-07-25 | 44,935.00 | 45,126.00 | 44,818.00 | 45,084.00 | 0.1M |
| 2025-07-24 | 45,111.00 | 45,132.00 | 44,865.00 | 44,899.00 | 0.1M |
| 2025-07-23 | 44,746.00 | 45,234.00 | 44,718.00 | 45,214.00 | 0.1M |
| 2025-07-22 | 44,594.00 | 44,749.00 | 44,423.00 | 44,711.00 | 0.1M |
| 2025-07-21 | 44,537.00 | 44,815.00 | 44,491.00 | 44,547.00 | 0.1M |
| 2025-07-18 | 44,735.00 | 44,858.00 | 44,423.00 | 44,540.00 | 0.1M |
| 2025-07-17 | 44,431.00 | 44,774.00 | 44,354.00 | 44,718.00 | 0.1M |
| 2025-07-16 | 44,171.00 | 44,481.00 | 43,973.00 | 44,459.00 | 0.1M |
| 2025-07-15 | 44,672.00 | 44,827.00 | 44,182.00 | 44,247.00 | 0.1M |
| 2025-07-14 | 44,452.00 | 44,706.00 | 44,324.00 | 44,692.00 | 0.1M |
| 2025-07-11 | 44,871.00 | 44,942.00 | 44,508.00 | 44,599.00 | 0.1M |
| 2025-07-10 | 44,728.00 | 45,043.00 | 44,565.00 | 44,908.00 | 0.1M |
| 2025-07-09 | 44,506.00 | 44,829.00 | 44,422.00 | 44,719.00 | 0.1M |
| 2025-07-08 | 44,550.00 | 44,715.00 | 44,471.00 | 44,512.00 | 0.1M |
| 2025-07-07 | 44,915.00 | 45,131.00 | 44,428.00 | 44,677.00 | 0.1M |
| 2025-07-04 | 45,037.00 | 45,052.00 | 44,791.00 | 44,847.00 | 0.0M |
| 2025-07-03 | 44,785.00 | 45,177.00 | 44,751.00 | 45,098.00 | 0.0M |
| 2025-07-02 | 44,809.00 | 44,961.00 | 44,641.00 | 44,776.00 | 0.1M |
| 2025-07-01 | 44,348.00 | 44,916.00 | 44,285.00 | 44,807.00 | 0.1M |
| 2025-06-30 | 44,201.00 | 44,442.00 | 44,185.00 | 44,389.00 | 0.1M |
| 2025-06-27 | 43,761.00 | 44,288.00 | 43,743.00 | 44,125.00 | 0.1M |
| 2025-06-26 | 43,292.00 | 43,752.00 | 43,272.00 | 43,718.00 | 0.1M |
| 2025-06-25 | 43,419.00 | 43,468.00 | 43,174.00 | 43,306.00 | 0.1M |
| 2025-06-24 | 42,902.00 | 43,515.00 | 42,896.00 | 43,424.00 | 0.1M |
| 2025-06-23 | 42,262.00 | 42,932.00 | 42,096.00 | 42,901.00 | 0.1M |
| 2025-06-20 | 42,513.00 | 42,759.00 | 42,088.00 | 42,515.00 | 0.1M |
| 2025-06-19 | 42,353.00 | 42,504.00 | 42,091.00 | 42,353.00 | 0.0M |
| 2025-06-18 | 42,512.00 | 42,860.00 | 42,422.00 | 42,512.00 | 0.1M |
| 2025-06-17 | 42,868.00 | 42,907.00 | 42,473.00 | 42,556.00 | 0.1M |
| 2025-06-16 | 42,353.00 | 43,069.00 | 42,223.00 | 42,864.00 | 0.1M |
| 2025-06-13 | 43,316.00 | 43,316.00 | 42,404.00 | 42,523.00 | 0.0M |
| 2025-06-12 | 43,175.00 | 43,328.00 | 42,923.00 | 43,316.00 | 0.0M |
| 2025-06-11 | 43,205.00 | 43,500.00 | 43,089.00 | 43,235.00 | 0.0M |
| 2025-06-10 | 43,140.00 | 43,294.00 | 43,008.00 | 43,241.00 | 0.0M |
| 2025-06-09 | 43,130.00 | 43,252.00 | 42,951.00 | 43,130.00 | 0.0M |
| 2025-06-06 | 42,369.00 | 42,979.00 | 42,341.00 | 42,809.00 | 0.1M |
| 2025-06-05 | 42,471.00 | 42,738.00 | 42,265.00 | 42,369.00 | 0.1M |
| 2025-06-04 | 42,572.00 | 42,709.00 | 42,465.00 | 42,500.00 | 0.1M |
| 2025-06-03 | 42,375.00 | 42,637.00 | 42,113.00 | 42,598.00 | 0.1M |
| 2025-06-02 | 42,214.00 | 42,415.00 | 41,903.00 | 42,374.00 | 0.1M |
| 2025-05-30 | 42,243.00 | 42,439.00 | 41,956.00 | 42,294.00 | 0.1M |
| 2025-05-29 | 42,193.00 | 42,778.00 | 41,874.00 | 42,267.00 | 0.1M |
| 2025-05-28 | 42,467.00 | 42,515.00 | 42,104.00 | 42,170.00 | 0.1M |
| 2025-05-27 | 41,687.00 | 42,476.00 | 41,651.00 | 42,410.00 | 0.1M |
| 2025-05-26 | 42,062.00 | 42,171.00 | 41,935.00 | 42,062.00 | 0.0M |
| 2025-05-23 | 41,986.00 | 42,028.00 | 41,236.00 | 41,674.00 | 0.1M |
| 2025-05-22 | 41,856.00 | 42,177.00 | 41,694.00 | 41,925.00 | 0.1M |
| 2025-05-21 | 42,742.00 | 42,742.00 | 41,853.00 | 41,947.00 | 0.1M |
| 2025-05-20 | 42,885.00 | 42,976.00 | 42,570.00 | 42,772.00 | 0.1M |
| 2025-05-19 | 42,472.00 | 42,941.00 | 42,337.00 | 42,885.00 | 0.1M |
| 2025-05-16 | 42,440.00 | 42,763.00 | 42,331.00 | 42,736.00 | 0.1M |
| 2025-05-15 | 42,090.00 | 42,453.00 | 41,841.00 | 42,385.00 | 0.1M |
| 2025-05-14 | 42,245.00 | 42,339.00 | 42,027.00 | 42,117.00 | 0.1M |
| 2025-05-13 | 42,525.00 | 42,536.00 | 42,198.00 | 42,228.00 | 0.1M |
| 2025-05-12 | 41,846.00 | 42,563.00 | 41,675.00 | 42,493.00 | 0.1M |
| 2025-05-09 | 41,477.00 | 41,623.00 | 41,225.00 | 41,323.00 | 0.1M |
| 2025-05-08 | 41,156.00 | 41,873.00 | 41,113.00 | 41,468.00 | 0.1M |
| 2025-05-07 | 40,814.00 | 41,375.00 | 40,814.00 | 41,214.00 | 0.1M |
| 2025-05-06 | 41,319.00 | 41,349.00 | 40,763.00 | 40,918.00 | 0.1M |
| 2025-05-05 | 41,405.00 | 41,555.00 | 41,102.00 | 41,319.00 | 0.1M |
| 2025-05-02 | 40,820.00 | 41,506.00 | 40,766.00 | 41,427.00 | 0.1M |
| 2025-05-01 | 40,841.00 | 41,222.00 | 40,734.00 | 40,855.00 | 0.1M |
| 2025-04-30 | 40,710.00 | 40,932.00 | 39,867.00 | 40,770.00 | 0.1M |
| 2025-04-29 | 40,332.00 | 40,775.00 | 40,293.00 | 40,658.00 | 0.1M |
| 2025-04-28 | 40,231.00 | 40,565.00 | 40,012.00 | 40,368.00 | 0.1M |
| 2025-04-25 | 40,254.00 | 40,377.00 | 39,860.00 | 40,254.00 | 0.1M |
| 2025-04-24 | 39,775.00 | 40,408.00 | 39,408.00 | 40,262.00 | 0.1M |
| 2025-04-23 | 39,695.00 | 40,559.00 | 39,653.00 | 39,775.00 | 0.1M |
| 2025-04-22 | 38,312.00 | 39,449.00 | 38,246.00 | 39,357.00 | 0.1M |
| 2025-04-21 | 39,212.00 | 39,250.00 | 37,998.00 | 38,328.00 | 0.1M |
| 2025-04-17 | 39,867.00 | 40,292.00 | 39,130.00 | 39,329.00 | 0.2M |
| 2025-04-16 | 40,500.00 | 40,712.00 | 39,584.00 | 39,853.00 | 0.2M |
| 2025-04-15 | 40,669.00 | 41,010.00 | 40,524.00 | 40,575.00 | 0.1M |
| 2025-04-14 | 40,665.00 | 40,994.00 | 40,034.00 | 40,741.00 | 0.1M |
| 2025-04-11 | 39,740.00 | 40,613.00 | 39,211.00 | 40,399.00 | 0.2M |
| 2025-04-10 | 40,956.00 | 41,140.00 | 38,631.00 | 39,797.00 | 0.3M |
| 2025-04-09 | 37,746.00 | 41,029.00 | 36,882.00 | 40,836.00 | 0.2M |
| 2025-04-08 | 38,486.00 | 39,649.00 | 37,296.00 | 37,862.00 | 0.2M |
| 2025-04-07 | 37,761.00 | 39,427.00 | 36,708.00 | 38,165.00 | 0.3M |
| 2025-04-04 | 40,696.00 | 40,747.00 | 38,303.00 | 38,530.00 | 0.3M |
| 2025-04-03 | 41,870.00 | 41,870.00 | 40,655.00 | 40,776.00 | 0.2M |
| 2025-04-02 | 42,231.00 | 42,836.00 | 41,878.00 | 42,492.00 | 0.2M |
| 2025-04-01 | 42,219.00 | 42,417.00 | 41,776.00 | 42,241.00 | 0.1M |
| 2025-03-31 | 41,600.00 | 42,423.00 | 41,428.00 | 42,259.00 | 0.1M |
| 2025-03-28 | 42,616.00 | 42,666.00 | 41,714.00 | 41,851.00 | 0.1M |
| 2025-03-27 | 42,644.00 | 42,873.00 | 42,459.00 | 42,602.00 | 0.1M |
| 2025-03-26 | 42,927.00 | 43,148.00 | 42,636.00 | 42,746.00 | 0.1M |
| 2025-03-25 | 42,892.00 | 43,024.00 | 42,765.00 | 42,906.00 | 0.1M |
| 2025-03-24 | 42,426.00 | 42,968.00 | 42,426.00 | 42,898.00 | 0.1M |
| 2025-03-21 | 42,303.00 | 42,342.00 | 41,751.00 | 42,319.00 | 0.1M |
| 2025-03-20 | 42,330.00 | 42,604.00 | 42,030.00 | 42,286.00 | 0.1M |
| 2025-03-19 | 41,942.00 | 42,544.00 | 41,866.00 | 42,330.00 | 0.1M |
| 2025-03-18 | 42,214.00 | 42,264.00 | 41,769.00 | 41,938.00 | 0.1M |
| 2025-03-17 | 41,852.00 | 42,388.00 | 41,587.00 | 42,225.00 | 0.1M |
| 2025-03-14 | 41,222.00 | 41,905.00 | 41,222.00 | 41,850.00 | 0.0M |
| 2025-03-13 | 41,742.00 | 41,826.00 | 41,040.00 | 41,198.00 | 0.0M |
| 2025-03-12 | 41,851.00 | 42,357.00 | 41,388.00 | 41,735.00 | 0.0M |
| 2025-03-11 | 42,325.00 | 42,471.00 | 41,560.00 | 41,816.00 | 0.0M |
| 2025-03-10 | 42,722.00 | 42,722.00 | 41,666.00 | 41,947.00 | 0.2M |
| 2025-03-07 | 42,651.00 | 42,944.00 | 42,208.00 | 42,838.00 | 0.2M |
| 2025-03-06 | 43,066.00 | 43,094.00 | 42,423.00 | 42,616.00 | 0.2M |
| 2025-03-05 | 42,881.00 | 43,196.00 | 42,474.00 | 43,066.00 | 0.2M |
| 2025-03-04 | 43,356.00 | 43,363.00 | 42,421.00 | 42,594.00 | 0.2M |
| 2025-03-03 | 43,919.00 | 44,121.00 | 42,988.00 | 43,247.00 | 0.2M |
| 2025-02-28 | 43,325.00 | 43,933.00 | 43,155.00 | 43,889.00 | 0.2M |
| 2025-02-27 | 43,484.00 | 43,949.00 | 43,277.00 | 43,297.00 | 0.2M |
| 2025-02-26 | 43,735.00 | 43,932.00 | 43,329.00 | 43,506.00 | 0.1M |
| 2025-02-25 | 43,589.00 | 43,843.00 | 43,345.00 | 43,690.00 | 0.2M |
| 2025-02-24 | 43,527.00 | 43,825.00 | 43,420.00 | 43,535.00 | 0.1M |
| 2025-02-21 | 44,264.00 | 44,331.00 | 43,419.00 | 43,486.00 | 0.2M |
| 2025-02-20 | 44,655.00 | 44,684.00 | 44,034.00 | 44,268.00 | 0.1M |
| 2025-02-19 | 44,638.00 | 44,723.00 | 44,396.00 | 44,711.00 | 0.1M |
| 2025-02-18 | 44,655.00 | 44,760.00 | 44,409.00 | 44,643.00 | 0.1M |
| 2025-02-14 | 44,825.00 | 44,879.00 | 44,590.00 | 44,635.00 | 0.1M |
| 2025-02-13 | 44,512.00 | 44,878.00 | 44,358.00 | 44,811.00 | 0.1M |
| 2025-02-12 | 44,699.00 | 44,733.00 | 44,188.00 | 44,462.00 | 0.1M |
| 2025-02-11 | 44,574.00 | 44,749.00 | 44,395.00 | 44,708.00 | 0.1M |
| 2025-02-10 | 44,177.00 | 44,734.00 | 44,100.00 | 44,580.00 | 0.1M |
| 2025-02-07 | 44,790.00 | 44,967.00 | 44,384.00 | 44,421.00 | 0.1M |
| 2025-02-06 | 45,045.00 | 45,177.00 | 44,659.00 | 44,863.00 | 0.1M |
| 2025-02-05 | 44,660.00 | 45,057.00 | 44,467.00 | 45,004.00 | 0.1M |
| 2025-02-04 | 44,826.00 | 44,826.00 | 44,349.00 | 44,697.00 | 0.1M |
| 2025-02-03 | 44,449.00 | 44,814.00 | 43,965.00 | 44,565.00 | 0.2M |
| 2025-01-31 | 45,120.00 | 45,227.00 | 44,656.00 | 44,698.00 | 0.1M |
| 2025-01-30 | 44,901.00 | 45,189.00 | 44,779.00 | 45,055.00 | 0.1M |
| 2025-01-29 | 45,021.00 | 45,144.00 | 44,748.00 | 44,890.00 | 0.1M |
| 2025-01-28 | 44,905.00 | 45,159.00 | 44,743.00 | 45,031.00 | 0.1M |
| 2025-01-27 | 44,475.00 | 44,931.00 | 44,009.00 | 44,904.00 | 0.2M |
| 2025-01-24 | 44,730.00 | 44,773.00 | 44,523.00 | 44,602.00 | 0.1M |
| 2025-01-23 | 44,362.00 | 44,757.00 | 44,310.00 | 44,749.00 | 0.1M |
| 2025-01-22 | 44,246.00 | 44,417.00 | 44,196.00 | 44,353.00 | 0.1M |
| 2025-01-21 | 43,681.00 | 44,277.00 | 43,497.00 | 44,238.00 | 0.1M |
| 2025-01-17 | 43,345.00 | 43,866.00 | 43,318.00 | 43,695.00 | 0.1M |
| 2025-01-16 | 43,482.00 | 43,573.00 | 43,285.00 | 43,372.00 | 0.1M |
| 2025-01-15 | 42,810.00 | 43,569.00 | 42,752.00 | 43,466.00 | 0.1M |
| 2025-01-14 | 42,569.00 | 42,825.00 | 42,374.00 | 42,752.00 | 0.1M |
| 2025-01-13 | 42,206.00 | 42,565.00 | 41,967.00 | 42,523.00 | 0.1M |
| 2025-01-10 | 42,821.00 | 42,903.00 | 42,089.00 | 42,160.00 | 0.2M |
| 2025-01-09 | 42,882.00 | 42,906.00 | 42,725.00 | 42,822.00 | 0.0M |
| 2025-01-08 | 42,786.00 | 42,940.00 | 42,592.00 | 42,878.00 | 0.1M |
| 2025-01-07 | 43,028.00 | 43,212.00 | 42,652.00 | 42,803.00 | 0.1M |
| 2025-01-06 | 43,024.00 | 43,409.00 | 42,886.00 | 42,982.00 | 0.1M |
| 2025-01-03 | 42,707.00 | 43,077.00 | 42,655.00 | 43,021.00 | 0.1M |
| 2025-01-02 | 42,935.00 | 43,246.00 | 42,463.00 | 42,694.00 | 0.1M |