45,210.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 45,130.00 | 45,225.00 | 44,925.00 | 45,210.00 | 0.2M |
| 2025-09-25 | 45,455.00 | 45,515.00 | 45,015.00 | 45,050.00 | 0.6M |
| 2025-09-24 | 45,470.00 | 45,600.00 | 45,260.00 | 45,460.00 | 0.4M |
| 2025-09-22 | 45,240.00 | 45,655.00 | 44,970.00 | 45,420.00 | 0.6M |
| 2025-09-19 | 44,840.00 | 45,535.00 | 44,825.00 | 45,320.00 | 0.5M |
| 2025-09-18 | 45,250.00 | 45,710.00 | 44,240.00 | 44,730.00 | 0.8M |
| 2025-09-17 | 44,650.00 | 45,280.00 | 44,345.00 | 45,220.00 | 0.5M |
| 2025-09-16 | 44,590.00 | 44,795.00 | 44,365.00 | 44,610.00 | 0.5M |
| 2025-09-12 | 44,425.00 | 44,825.00 | 44,330.00 | 44,640.00 | 0.5M |
| 2025-09-11 | 44,270.00 | 44,725.00 | 44,265.00 | 44,480.00 | 0.5M |
| 2025-09-10 | 43,880.00 | 44,470.00 | 43,690.00 | 44,440.00 | 0.2M |
| 2025-09-09 | 43,575.00 | 43,880.00 | 43,070.00 | 43,870.00 | 0.4M |
| 2025-09-08 | 43,605.00 | 44,195.00 | 43,435.00 | 43,560.00 | 0.5M |
| 2025-09-05 | 43,045.00 | 43,855.00 | 42,585.00 | 43,660.00 | 0.6M |
| 2025-09-04 | 42,625.00 | 43,235.00 | 42,495.00 | 43,070.00 | 0.4M |
| 2025-09-03 | 42,055.00 | 42,640.00 | 41,920.00 | 42,630.00 | 0.4M |
| 2025-09-02 | 42,150.00 | 42,300.00 | 41,685.00 | 42,010.00 | 0.5M |
| 2025-09-01 | 42,265.00 | 42,490.00 | 42,090.00 | 42,350.00 | 0.3M |
| 2025-08-29 | 42,660.00 | 42,660.00 | 41,775.00 | 42,250.00 | 0.6M |
| 2025-08-28 | 42,985.00 | 43,045.00 | 42,620.00 | 42,690.00 | 0.4M |
| 2025-08-27 | 42,470.00 | 42,930.00 | 42,275.00 | 42,930.00 | 0.4M |
| 2025-08-26 | 42,235.00 | 42,615.00 | 42,160.00 | 42,500.00 | 0.4M |
| 2025-08-25 | 42,730.00 | 42,750.00 | 42,115.00 | 42,300.00 | 0.4M |
| 2025-08-22 | 42,670.00 | 43,200.00 | 42,665.00 | 42,770.00 | 0.5M |
| 2025-08-21 | 42,630.00 | 42,750.00 | 42,315.00 | 42,570.00 | 0.4M |
| 2025-08-20 | 42,970.00 | 43,005.00 | 42,555.00 | 42,610.00 | 0.4M |
| 2025-08-19 | 43,605.00 | 43,820.00 | 42,715.00 | 42,920.00 | 0.5M |
| 2025-08-18 | 43,715.00 | 43,935.00 | 43,415.00 | 43,560.00 | 0.4M |
| 2025-08-15 | 43,440.00 | 43,840.00 | 43,240.00 | 43,720.00 | 0.4M |
| 2025-08-14 | 42,670.00 | 43,470.00 | 42,520.00 | 43,470.00 | 0.5M |
| 2025-08-13 | 43,450.00 | 43,480.00 | 42,595.00 | 42,620.00 | 0.5M |
| 2025-08-12 | 42,725.00 | 43,455.00 | 42,600.00 | 43,370.00 | 0.6M |
| 2025-08-08 | 41,830.00 | 43,000.00 | 41,815.00 | 42,640.00 | 0.8M |
| 2025-08-07 | 41,010.00 | 42,025.00 | 41,005.00 | 41,820.00 | 0.6M |
| 2025-08-06 | 40,810.00 | 41,160.00 | 40,600.00 | 41,000.00 | 0.4M |
| 2025-08-05 | 40,600.00 | 40,860.00 | 40,340.00 | 40,810.00 | 0.4M |
| 2025-08-04 | 40,360.00 | 40,650.00 | 40,300.00 | 40,650.00 | 0.4M |
| 2025-08-01 | 40,680.00 | 40,690.00 | 39,730.00 | 40,320.00 | 0.7M |
| 2025-07-31 | 41,110.00 | 41,290.00 | 40,575.00 | 40,860.00 | 0.5M |
| 2025-07-30 | 40,660.00 | 41,200.00 | 40,485.00 | 41,200.00 | 0.4M |
| 2025-07-29 | 40,880.00 | 40,960.00 | 40,555.00 | 40,660.00 | 0.4M |
| 2025-07-28 | 40,955.00 | 41,025.00 | 40,560.00 | 40,810.00 | 0.4M |
| 2025-07-25 | 41,335.00 | 41,610.00 | 40,910.00 | 40,910.00 | 0.5M |
| 2025-07-24 | 41,855.00 | 41,860.00 | 41,360.00 | 41,360.00 | 0.4M |
| 2025-07-23 | 41,105.00 | 42,080.00 | 41,100.00 | 41,870.00 | 0.7M |
| 2025-07-22 | 39,740.00 | 41,360.00 | 39,450.00 | 41,220.00 | 0.8M |
| 2025-07-18 | 39,860.00 | 40,270.00 | 39,580.00 | 39,750.00 | 0.6M |
| 2025-07-17 | 39,870.00 | 40,135.00 | 39,735.00 | 39,830.00 | 0.4M |
| 2025-07-16 | 39,630.00 | 39,935.00 | 39,130.00 | 39,930.00 | 0.5M |
| 2025-07-15 | 39,640.00 | 39,915.00 | 39,510.00 | 39,590.00 | 0.5M |
| 2025-07-14 | 39,485.00 | 39,675.00 | 39,300.00 | 39,660.00 | 0.4M |
| 2025-07-11 | 39,380.00 | 39,605.00 | 39,270.00 | 39,410.00 | 0.4M |
| 2025-07-10 | 39,675.00 | 39,960.00 | 39,490.00 | 39,510.00 | 0.4M |
| 2025-07-09 | 39,830.00 | 39,955.00 | 39,540.00 | 39,640.00 | 0.4M |
| 2025-07-08 | 39,850.00 | 40,050.00 | 39,575.00 | 39,800.00 | 0.4M |
| 2025-07-07 | 39,595.00 | 39,915.00 | 39,345.00 | 39,820.00 | 0.5M |
| 2025-07-04 | 39,750.00 | 39,850.00 | 39,530.00 | 39,540.00 | 0.3M |
| 2025-07-03 | 39,765.00 | 40,125.00 | 39,690.00 | 39,770.00 | 0.4M |
| 2025-07-02 | 39,760.00 | 39,875.00 | 39,565.00 | 39,720.00 | 0.4M |
| 2025-07-01 | 39,840.00 | 39,955.00 | 39,430.00 | 39,790.00 | 0.6M |
| 2025-06-30 | 40,460.00 | 40,470.00 | 39,890.00 | 39,890.00 | 0.5M |
| 2025-06-27 | 40,205.00 | 40,870.00 | 40,160.00 | 40,510.00 | 0.6M |
| 2025-06-26 | 39,475.00 | 40,285.00 | 39,380.00 | 40,180.00 | 0.5M |
| 2025-06-25 | 38,960.00 | 39,580.00 | 38,880.00 | 39,500.00 | 0.5M |
| 2025-06-24 | 38,700.00 | 38,930.00 | 38,595.00 | 38,930.00 | 0.4M |
| 2025-06-23 | 38,485.00 | 38,970.00 | 38,215.00 | 38,810.00 | 0.5M |
| 2025-06-20 | 38,460.00 | 38,590.00 | 38,000.00 | 38,400.00 | 0.5M |
| 2025-06-19 | 38,500.00 | 38,690.00 | 38,325.00 | 38,350.00 | 0.4M |
| 2025-06-18 | 38,840.00 | 38,955.00 | 38,460.00 | 38,510.00 | 0.5M |
| 2025-06-17 | 38,430.00 | 38,890.00 | 38,195.00 | 38,850.00 | 0.5M |
| 2025-06-16 | 38,400.00 | 38,605.00 | 38,285.00 | 38,510.00 | 0.4M |
| 2025-06-13 | 37,880.00 | 38,360.00 | 37,850.00 | 38,360.00 | 0.6M |
| 2025-06-12 | 38,085.00 | 38,275.00 | 37,465.00 | 37,780.00 | 0.7M |
| 2025-06-11 | 38,475.00 | 38,750.00 | 38,090.00 | 38,180.00 | 0.2M |
| 2025-06-10 | 38,220.00 | 38,530.00 | 38,135.00 | 38,440.00 | 0.3M |
| 2025-06-09 | 38,100.00 | 38,500.00 | 38,080.00 | 38,230.00 | 0.4M |
| 2025-06-06 | 37,745.00 | 38,185.00 | 37,730.00 | 38,110.00 | 0.4M |
| 2025-06-05 | 37,640.00 | 37,795.00 | 37,305.00 | 37,770.00 | 0.5M |
| 2025-06-04 | 37,850.00 | 37,865.00 | 37,480.00 | 37,520.00 | 0.4M |
| 2025-06-03 | 37,450.00 | 37,875.00 | 37,380.00 | 37,780.00 | 0.4M |
| 2025-06-02 | 37,390.00 | 37,845.00 | 37,275.00 | 37,510.00 | 0.5M |
| 2025-05-30 | 38,000.00 | 38,045.00 | 37,320.00 | 37,490.00 | 0.5M |
| 2025-05-29 | 38,365.00 | 38,395.00 | 37,715.00 | 37,960.00 | 0.7M |
| 2025-05-28 | 37,750.00 | 38,465.00 | 37,655.00 | 38,410.00 | 0.6M |
| 2025-05-27 | 37,890.00 | 38,385.00 | 37,700.00 | 37,700.00 | 0.5M |
| 2025-05-26 | 37,580.00 | 37,820.00 | 37,420.00 | 37,820.00 | 0.3M |
| 2025-05-23 | 37,210.00 | 37,590.00 | 36,455.00 | 37,590.00 | 0.7M |
| 2025-05-22 | 36,920.00 | 37,385.00 | 36,700.00 | 37,190.00 | 0.5M |
| 2025-05-21 | 37,340.00 | 37,370.00 | 36,815.00 | 37,020.00 | 0.6M |
| 2025-05-20 | 37,460.00 | 37,715.00 | 37,260.00 | 37,260.00 | 0.4M |
| 2025-05-19 | 37,410.00 | 37,940.00 | 37,245.00 | 37,530.00 | 0.5M |
| 2025-05-16 | 37,830.00 | 37,995.00 | 37,390.00 | 37,390.00 | 0.4M |
| 2025-05-15 | 37,685.00 | 37,850.00 | 37,485.00 | 37,770.00 | 0.4M |
| 2025-05-14 | 38,170.00 | 38,200.00 | 37,595.00 | 37,710.00 | 0.5M |
| 2025-05-13 | 38,185.00 | 38,505.00 | 37,865.00 | 38,140.00 | 0.5M |
| 2025-05-12 | 38,200.00 | 38,790.00 | 38,155.00 | 38,200.00 | 0.7M |
| 2025-05-09 | 37,550.00 | 37,840.00 | 37,305.00 | 37,700.00 | 0.5M |
| 2025-05-08 | 37,160.00 | 37,690.00 | 37,140.00 | 37,520.00 | 0.6M |
| 2025-05-07 | 36,835.00 | 37,140.00 | 36,590.00 | 37,140.00 | 0.6M |
| 2025-05-02 | 36,855.00 | 37,340.00 | 36,630.00 | 36,780.00 | 1.0M |
| 2025-05-01 | 36,600.00 | 37,070.00 | 36,545.00 | 36,810.00 | 0.6M |
| 2025-04-30 | 36,120.00 | 36,575.00 | 35,625.00 | 36,550.00 | 0.6M |
| 2025-04-28 | 35,875.00 | 36,225.00 | 35,705.00 | 36,030.00 | 0.7M |
| 2025-04-25 | 35,695.00 | 36,100.00 | 35,480.00 | 35,910.00 | 0.5M |
| 2025-04-24 | 34,950.00 | 35,875.00 | 34,790.00 | 35,780.00 | 0.6M |
| 2025-04-23 | 35,000.00 | 35,520.00 | 34,970.00 | 35,030.00 | 0.6M |
| 2025-04-22 | 34,320.00 | 35,400.00 | 34,285.00 | 34,920.00 | 0.6M |
| 2025-04-21 | 34,190.00 | 34,375.00 | 33,860.00 | 34,280.00 | 0.5M |
| 2025-04-18 | 34,730.00 | 34,825.00 | 34,240.00 | 34,260.00 | 0.3M |
| 2025-04-17 | 34,430.00 | 34,830.00 | 34,270.00 | 34,830.00 | 0.5M |
| 2025-04-16 | 33,780.00 | 34,430.00 | 33,600.00 | 34,430.00 | 0.6M |
| 2025-04-15 | 34,425.00 | 34,640.00 | 33,680.00 | 33,920.00 | 0.6M |
| 2025-04-14 | 34,200.00 | 34,505.00 | 33,980.00 | 34,360.00 | 0.5M |
| 2025-04-11 | 33,170.00 | 34,350.00 | 32,690.00 | 34,170.00 | 0.9M |
| 2025-04-10 | 34,255.00 | 34,265.00 | 32,460.00 | 33,520.00 | 1.2M |
| 2025-04-09 | 32,310.00 | 35,140.00 | 31,115.00 | 34,640.00 | 1.7M |
| 2025-04-08 | 33,185.00 | 33,925.00 | 31,275.00 | 31,830.00 | 1.4M |
| 2025-04-07 | 30,935.00 | 33,430.00 | 30,790.00 | 33,100.00 | 1.8M |
| 2025-04-04 | 33,550.00 | 33,655.00 | 30,650.00 | 30,960.00 | 2.0M |
| 2025-04-03 | 34,780.00 | 34,835.00 | 33,295.00 | 33,760.00 | 1.2M |
| 2025-04-02 | 35,705.00 | 36,500.00 | 33,390.00 | 34,850.00 | 1.1M |
| 2025-04-01 | 35,555.00 | 35,880.00 | 35,125.00 | 35,760.00 | 0.7M |
| 2025-03-31 | 35,770.00 | 36,150.00 | 35,470.00 | 35,620.00 | 0.7M |
| 2025-03-28 | 36,880.00 | 36,890.00 | 35,575.00 | 35,660.00 | 0.8M |
| 2025-03-27 | 37,390.00 | 37,530.00 | 36,900.00 | 37,010.00 | 0.6M |
| 2025-03-26 | 37,790.00 | 37,810.00 | 37,290.00 | 37,410.00 | 0.6M |
| 2025-03-25 | 37,580.00 | 37,970.00 | 37,545.00 | 37,800.00 | 0.6M |
| 2025-03-24 | 37,425.00 | 37,870.00 | 37,335.00 | 37,580.00 | 0.5M |
| 2025-03-21 | 37,410.00 | 37,585.00 | 37,090.00 | 37,350.00 | 0.5M |
| 2025-03-19 | 37,405.00 | 37,780.00 | 37,160.00 | 37,400.00 | 0.9M |
| 2025-03-18 | 37,635.00 | 37,875.00 | 37,390.00 | 37,500.00 | 0.5M |
| 2025-03-17 | 37,250.00 | 37,775.00 | 37,180.00 | 37,620.00 | 0.5M |
| 2025-03-14 | 36,835.00 | 37,370.00 | 36,780.00 | 37,200.00 | 0.5M |
| 2025-03-13 | 36,515.00 | 36,900.00 | 36,275.00 | 36,860.00 | 0.7M |
| 2025-03-12 | 36,850.00 | 37,330.00 | 36,750.00 | 36,750.00 | 0.4M |
| 2025-03-11 | 36,730.00 | 36,955.00 | 36,105.00 | 36,790.00 | 0.7M |
| 2025-03-10 | 37,010.00 | 37,050.00 | 35,975.00 | 36,760.00 | 0.9M |
| 2025-03-07 | 36,860.00 | 37,260.00 | 36,465.00 | 37,080.00 | 0.9M |
| 2025-03-06 | 37,610.00 | 37,630.00 | 36,770.00 | 36,770.00 | 0.9M |
| 2025-03-05 | 37,410.00 | 37,885.00 | 37,090.00 | 37,750.00 | 0.8M |
| 2025-03-04 | 37,310.00 | 37,610.00 | 36,260.00 | 37,420.00 | 1.1M |
| 2025-03-03 | 37,820.00 | 38,260.00 | 36,810.00 | 37,360.00 | 1.0M |
| 2025-02-28 | 37,230.00 | 37,890.00 | 37,040.00 | 37,860.00 | 0.8M |
| 2025-02-27 | 38,250.00 | 38,400.00 | 36,840.00 | 37,110.00 | 0.9M |
| 2025-02-26 | 38,205.00 | 38,475.00 | 37,920.00 | 38,300.00 | 0.6M |
| 2025-02-25 | 38,055.00 | 38,330.00 | 37,670.00 | 38,220.00 | 0.7M |
| 2025-02-21 | 38,805.00 | 38,865.00 | 37,870.00 | 38,240.00 | 1.0M |
| 2025-02-20 | 38,730.00 | 38,805.00 | 38,385.00 | 38,790.00 | 0.6M |
| 2025-02-19 | 39,180.00 | 39,180.00 | 38,450.00 | 38,710.00 | 0.6M |
| 2025-02-18 | 39,325.00 | 39,355.00 | 38,985.00 | 39,170.00 | 0.4M |
| 2025-02-17 | 39,180.00 | 39,500.00 | 39,120.00 | 39,290.00 | 0.4M |
| 2025-02-14 | 39,155.00 | 39,240.00 | 38,985.00 | 39,200.00 | 0.4M |
| 2025-02-13 | 39,415.00 | 39,580.00 | 39,110.00 | 39,110.00 | 0.5M |
| 2025-02-12 | 39,010.00 | 39,595.00 | 38,760.00 | 39,440.00 | 0.6M |
| 2025-02-10 | 38,820.00 | 39,125.00 | 38,760.00 | 39,000.00 | 0.6M |
| 2025-02-07 | 38,870.00 | 38,945.00 | 38,345.00 | 38,760.00 | 0.6M |
| 2025-02-06 | 39,070.00 | 39,160.00 | 38,750.00 | 38,840.00 | 0.5M |
| 2025-02-05 | 38,770.00 | 39,190.00 | 38,565.00 | 39,090.00 | 0.6M |
| 2025-02-04 | 38,820.00 | 39,130.00 | 38,680.00 | 38,740.00 | 0.6M |
| 2025-02-03 | 38,625.00 | 39,310.00 | 38,470.00 | 38,770.00 | 1.0M |
| 2025-01-31 | 39,645.00 | 39,825.00 | 38,375.00 | 38,600.00 | 0.9M |
| 2025-01-30 | 39,480.00 | 39,710.00 | 39,350.00 | 39,630.00 | 0.5M |
| 2025-01-29 | 39,555.00 | 39,615.00 | 39,120.00 | 39,420.00 | 0.5M |
| 2025-01-28 | 39,170.00 | 39,590.00 | 38,940.00 | 39,590.00 | 0.7M |
| 2025-01-27 | 39,410.00 | 39,450.00 | 38,655.00 | 39,070.00 | 1.0M |
| 2025-01-24 | 39,870.00 | 40,435.00 | 39,710.00 | 39,940.00 | 0.0M |
| 2025-01-23 | 39,590.00 | 40,040.00 | 39,510.00 | 39,900.00 | 0.0M |
| 2025-01-22 | 39,020.00 | 39,705.00 | 38,970.00 | 39,590.00 | 0.0M |
| 2025-01-21 | 38,915.00 | 39,255.00 | 38,640.00 | 38,970.00 | 0.0M |
| 2025-01-20 | 38,470.00 | 39,050.00 | 38,405.00 | 38,905.00 | 0.0M |
| 2025-01-17 | 38,780.00 | 38,785.00 | 38,070.00 | 38,470.00 | 0.0M |
| 2025-01-16 | 38,330.00 | 38,955.00 | 38,240.00 | 38,670.00 | 0.0M |
| 2025-01-15 | 38,590.00 | 38,825.00 | 38,330.00 | 38,400.00 | 0.0M |
| 2025-01-14 | 39,295.00 | 39,340.00 | 38,320.00 | 38,490.00 | 0.0M |
| 2025-01-10 | 39,500.00 | 39,615.00 | 39,175.00 | 39,270.00 | 0.0M |
| 2025-01-09 | 39,980.00 | 40,055.00 | 39,385.00 | 39,530.00 | 0.0M |
| 2025-01-08 | 40,005.00 | 40,205.00 | 39,635.00 | 39,950.00 | 0.0M |
| 2025-01-07 | 39,350.00 | 40,305.00 | 39,340.00 | 40,000.00 | 0.0M |
| 2025-01-06 | 39,865.00 | 39,985.00 | 39,220.00 | 39,340.00 | 0.0M |