44.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 44.58 | 44.94 | 44.55 | 44.70 | 8,702.7K |
| 09:35 | 44.77 | 44.93 | 44.59 | 44.91 | 4,121.2K |
| 09:40 | 44.91 | 45.13 | 44.78 | 45.01 | 4,205.8K |
| 09:45 | 45.02 | 45.06 | 44.71 | 44.82 | 3,144.1K |
| 09:50 | 44.81 | 44.83 | 44.53 | 44.76 | 3,666.2K |
| 09:55 | 44.75 | 45.00 | 44.70 | 44.89 | 2,493.0K |
| 10:00 | 44.90 | 44.90 | 44.65 | 44.73 | 1,968.3K |
| 10:05 | 44.74 | 44.80 | 44.64 | 44.75 | 1,935.7K |
| 10:10 | 44.75 | 45.30 | 44.73 | 45.10 | 4,869.3K |
| 10:15 | 45.13 | 45.28 | 45.01 | 45.01 | 3,427.4K |
| 10:20 | 45.03 | 45.45 | 45.00 | 45.28 | 4,468.7K |
| 10:25 | 45.30 | 45.70 | 45.24 | 45.66 | 6,589.0K |
| 10:30 | 45.67 | 46.00 | 45.67 | 45.82 | 9,226.2K |
| 10:35 | 45.80 | 45.80 | 45.53 | 45.62 | 3,666.2K |
| 10:40 | 45.62 | 45.63 | 45.41 | 45.46 | 2,588.4K |
| 10:45 | 45.45 | 45.50 | 45.40 | 45.47 | 1,618.1K |
| 10:50 | 45.47 | 45.74 | 45.47 | 45.61 | 1,937.4K |
| 10:55 | 45.61 | 45.63 | 45.37 | 45.40 | 1,953.5K |
| 11:00 | 45.40 | 45.58 | 45.35 | 45.58 | 1,329.2K |
| 11:05 | 45.59 | 46.30 | 45.56 | 46.17 | 8,210.6K |
| 11:10 | 46.17 | 46.45 | 46.06 | 46.21 | 8,061.0K |
| 11:15 | 46.23 | 46.24 | 45.93 | 46.17 | 3,332.9K |
| 11:20 | 46.18 | 46.39 | 46.13 | 46.35 | 4,095.9K |
| 11:25 | 46.35 | 46.48 | 46.21 | 46.28 | 3,619.6K |
| 11:30 | 46.25 | 46.25 | 46.25 | 46.25 | 29.8K |
| 13:00 | 46.36 | 46.36 | 46.02 | 46.04 | 3,300.6K |
| 13:05 | 46.05 | 46.18 | 46.05 | 46.15 | 1,674.2K |
| 13:10 | 46.12 | 46.12 | 45.63 | 45.85 | 3,585.9K |
| 13:15 | 45.84 | 45.87 | 45.71 | 45.78 | 2,061.0K |
| 13:20 | 45.79 | 45.93 | 45.76 | 45.89 | 1,484.8K |
| 13:25 | 45.88 | 45.90 | 45.75 | 45.86 | 1,364.7K |
| 13:30 | 45.84 | 45.84 | 45.53 | 45.63 | 2,226.5K |
| 13:35 | 45.63 | 45.82 | 45.63 | 45.76 | 1,229.0K |
| 13:40 | 45.77 | 45.90 | 45.77 | 45.88 | 1,137.3K |
| 13:45 | 45.88 | 45.88 | 45.71 | 45.78 | 902.0K |
| 13:50 | 45.78 | 45.81 | 45.69 | 45.78 | 1,086.7K |
| 13:55 | 45.78 | 45.87 | 45.78 | 45.86 | 756.9K |
| 14:00 | 45.87 | 45.95 | 45.80 | 45.92 | 1,291.1K |
| 14:05 | 45.92 | 45.94 | 45.81 | 45.82 | 953.2K |
| 14:10 | 45.81 | 45.90 | 45.75 | 45.90 | 1,088.6K |
| 14:15 | 45.89 | 45.90 | 45.83 | 45.86 | 1,079.4K |
| 14:20 | 45.87 | 45.95 | 45.86 | 45.93 | 1,351.1K |
| 14:25 | 45.94 | 46.14 | 45.93 | 46.04 | 2,365.5K |
| 14:30 | 46.05 | 46.36 | 46.05 | 46.18 | 3,648.8K |
| 14:35 | 46.17 | 46.19 | 46.04 | 46.08 | 2,489.0K |
| 14:40 | 46.07 | 46.09 | 45.95 | 46.06 | 2,393.4K |
| 14:45 | 46.07 | 46.15 | 46.07 | 46.13 | 3,283.4K |
| 14:50 | 46.12 | 46.12 | 45.99 | 46.09 | 4,010.7K |
| 14:55 | 46.09 | 46.25 | 46.09 | 46.24 | 3,370.5K |
| 15:40 | 46.24 | 46.24 | 46.24 | 46.24 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 45.50 | 46.66 | 44.00 | 44.01 | 103.7M |
| 2025-09-25 | 44.61 | 46.49 | 44.44 | 46.24 | 149.6M |
| 2025-09-24 | 43.88 | 45.48 | 43.30 | 45.05 | 134.5M |
| 2025-09-23 | 44.65 | 45.66 | 43.37 | 44.27 | 117.5M |
| 2025-09-22 | 43.99 | 44.92 | 43.63 | 44.57 | 77.2M |
| 2025-09-19 | 44.46 | 45.30 | 43.88 | 43.90 | 110.7M |
| 2025-09-18 | 45.15 | 46.41 | 43.90 | 44.50 | 163.2M |
| 2025-09-17 | 45.94 | 46.50 | 44.60 | 45.22 | 142.6M |
| 2025-09-16 | 45.46 | 46.60 | 45.20 | 46.40 | 148.1M |
| 2025-09-15 | 47.23 | 48.79 | 45.45 | 45.96 | 206.0M |
| 2025-09-12 | 47.51 | 49.83 | 46.70 | 47.22 | 212.5M |
| 2025-09-11 | 46.06 | 47.90 | 44.51 | 47.00 | 192.9M |
| 2025-09-10 | 46.00 | 47.60 | 45.23 | 46.76 | 210.6M |
| 2025-09-09 | 43.03 | 49.00 | 42.80 | 47.47 | 281.4M |
| 2025-09-08 | 44.00 | 46.24 | 41.99 | 44.62 | 287.4M |
| 2025-09-05 | 40.63 | 44.66 | 40.63 | 44.03 | 286.1M |
| 2025-09-04 | 42.00 | 44.50 | 39.71 | 40.60 | 252.7M |
| 2025-09-03 | 40.33 | 43.19 | 39.81 | 42.04 | 236.5M |
| 2025-09-02 | 41.30 | 42.47 | 39.58 | 40.20 | 265.6M |
| 2025-09-01 | 38.49 | 40.12 | 38.30 | 40.12 | 161.3M |
| 2025-08-29 | 33.17 | 36.47 | 33.01 | 36.47 | 86.7M |
| 2025-08-28 | 32.36 | 33.44 | 31.97 | 33.15 | 87.4M |
| 2025-08-27 | 32.33 | 33.55 | 32.18 | 32.37 | 90.5M |
| 2025-08-26 | 32.16 | 33.35 | 31.78 | 32.52 | 86.0M |
| 2025-08-25 | 31.91 | 32.62 | 31.75 | 32.14 | 74.1M |
| 2025-08-22 | 31.25 | 31.96 | 31.24 | 31.79 | 56.1M |
| 2025-08-21 | 32.25 | 32.38 | 31.10 | 31.24 | 61.1M |
| 2025-08-20 | 32.01 | 32.32 | 31.50 | 32.24 | 71.4M |
| 2025-08-19 | 30.64 | 33.50 | 30.40 | 32.43 | 124.6M |
| 2025-08-18 | 30.50 | 30.94 | 30.21 | 30.65 | 65.5M |
| 2025-08-15 | 29.70 | 30.59 | 29.67 | 30.46 | 51.5M |
| 2025-08-14 | 30.39 | 30.84 | 29.66 | 29.89 | 62.1M |
| 2025-08-13 | 29.30 | 30.50 | 29.30 | 30.14 | 71.3M |
| 2025-08-12 | 29.96 | 29.96 | 29.06 | 29.21 | 44.7M |
| 2025-08-11 | 29.32 | 29.89 | 29.20 | 29.85 | 55.5M |
| 2025-08-08 | 29.16 | 29.58 | 29.01 | 29.07 | 31.1M |
| 2025-08-07 | 29.10 | 29.22 | 28.74 | 29.06 | 33.2M |
| 2025-08-06 | 29.30 | 29.30 | 28.98 | 29.25 | 28.0M |
| 2025-08-05 | 29.18 | 29.46 | 29.02 | 29.15 | 29.4M |
| 2025-08-04 | 28.54 | 29.14 | 28.40 | 29.09 | 32.9M |
| 2025-08-01 | 29.10 | 29.33 | 28.75 | 28.78 | 38.6M |
| 2025-07-31 | 29.45 | 30.12 | 29.05 | 29.23 | 47.0M |
| 2025-07-30 | 30.96 | 30.97 | 29.35 | 29.59 | 76.2M |
| 2025-07-29 | 30.91 | 31.27 | 30.45 | 30.81 | 54.2M |
| 2025-07-28 | 30.55 | 31.36 | 30.30 | 31.16 | 70.2M |
| 2025-07-25 | 30.48 | 31.25 | 30.48 | 30.57 | 61.9M |
| 2025-07-24 | 29.95 | 30.58 | 29.88 | 30.43 | 54.4M |
| 2025-07-23 | 30.68 | 30.69 | 30.00 | 30.03 | 70.3M |
| 2025-07-22 | 30.90 | 31.57 | 30.55 | 30.92 | 78.6M |
| 2025-07-21 | 31.10 | 31.49 | 30.48 | 31.19 | 77.2M |
| 2025-07-18 | 30.30 | 31.78 | 30.11 | 31.22 | 121.1M |
| 2025-07-17 | 29.41 | 30.15 | 29.05 | 30.00 | 68.8M |
| 2025-07-16 | 29.39 | 29.66 | 29.21 | 29.42 | 36.8M |
| 2025-07-15 | 29.96 | 30.44 | 29.20 | 29.40 | 73.7M |
| 2025-07-14 | 30.28 | 30.63 | 29.90 | 30.07 | 50.4M |
| 2025-07-11 | 29.82 | 30.70 | 29.73 | 30.27 | 83.3M |
| 2025-07-10 | 29.79 | 30.29 | 29.67 | 29.91 | 59.1M |
| 2025-07-09 | 30.40 | 31.08 | 29.94 | 30.04 | 110.4M |
| 2025-07-08 | 30.32 | 30.55 | 30.18 | 30.33 | 62.1M |
| 2025-07-07 | 30.64 | 30.89 | 30.30 | 30.43 | 48.2M |
| 2025-07-04 | 30.87 | 31.15 | 30.14 | 30.64 | 80.0M |
| 2025-07-03 | 31.38 | 31.43 | 30.70 | 31.18 | 81.1M |
| 2025-07-02 | 31.73 | 31.79 | 31.01 | 31.12 | 61.5M |
| 2025-07-01 | 32.04 | 32.41 | 30.85 | 31.73 | 131.4M |
| 2025-06-30 | 32.34 | 33.28 | 31.83 | 32.46 | 142.2M |
| 2025-06-27 | 32.42 | 33.50 | 31.90 | 32.31 | 155.5M |
| 2025-06-26 | 33.06 | 34.49 | 32.29 | 32.39 | 256.1M |
| 2025-06-25 | 31.20 | 33.58 | 31.07 | 33.02 | 272.4M |
| 2025-06-24 | 27.48 | 30.53 | 27.30 | 30.53 | 171.2M |
| 2025-06-23 | 25.60 | 28.00 | 25.59 | 27.75 | 112.2M |
| 2025-06-20 | 26.30 | 26.80 | 25.77 | 25.86 | 65.7M |
| 2025-06-19 | 25.99 | 27.25 | 25.88 | 26.50 | 99.1M |
| 2025-06-18 | 25.00 | 26.38 | 24.73 | 25.98 | 75.4M |
| 2025-06-17 | 24.95 | 25.32 | 24.83 | 25.10 | 35.4M |
| 2025-06-16 | 24.64 | 24.97 | 24.62 | 24.94 | 24.7M |
| 2025-06-13 | 25.00 | 25.15 | 24.63 | 24.71 | 35.6M |
| 2025-06-12 | 25.09 | 25.38 | 24.81 | 25.19 | 42.5M |
| 2025-06-11 | 25.20 | 26.05 | 25.14 | 25.19 | 54.8M |
| 2025-06-10 | 25.96 | 26.42 | 25.20 | 25.31 | 80.9M |
| 2025-06-09 | 25.41 | 26.10 | 25.31 | 25.85 | 62.5M |
| 2025-06-06 | 25.03 | 25.99 | 24.95 | 25.26 | 71.7M |
| 2025-06-05 | 25.12 | 25.22 | 24.82 | 24.99 | 39.3M |
| 2025-06-04 | 24.65 | 25.54 | 24.52 | 25.11 | 64.2M |
| 2025-06-03 | 24.10 | 24.76 | 24.10 | 24.56 | 40.3M |
| 2025-05-30 | 24.77 | 25.08 | 24.46 | 24.49 | 47.8M |
| 2025-05-29 | 24.63 | 25.10 | 24.58 | 24.79 | 54.4M |
| 2025-05-28 | 25.46 | 25.48 | 24.90 | 24.91 | 73.9M |
| 2025-05-27 | 24.85 | 26.18 | 24.61 | 25.95 | 130.4M |
| 2025-05-26 | 24.98 | 25.38 | 24.74 | 24.95 | 66.1M |
| 2025-05-23 | 25.91 | 26.23 | 25.11 | 25.25 | 109.3M |
| 2025-05-22 | 27.00 | 27.59 | 25.80 | 25.90 | 187.8M |
| 2025-05-21 | 24.25 | 26.65 | 24.25 | 26.65 | 127.9M |
| 2025-05-20 | 23.51 | 25.12 | 23.51 | 24.23 | 103.5M |
| 2025-05-19 | 23.20 | 23.72 | 23.10 | 23.12 | 49.0M |
| 2025-05-16 | 22.90 | 23.73 | 22.88 | 23.10 | 46.9M |
| 2025-05-15 | 23.71 | 23.77 | 22.99 | 23.04 | 50.0M |
| 2025-05-14 | 23.75 | 24.29 | 23.66 | 23.83 | 55.1M |
| 2025-05-13 | 23.89 | 24.02 | 23.45 | 23.93 | 69.9M |
| 2025-05-12 | 24.02 | 24.89 | 23.41 | 24.15 | 117.3M |
| 2025-05-09 | 21.35 | 23.43 | 21.10 | 23.25 | 57.4M |
| 2025-05-08 | 21.07 | 21.47 | 21.01 | 21.30 | 15.6M |
| 2025-05-07 | 21.30 | 21.33 | 20.85 | 21.00 | 15.6M |
| 2025-05-06 | 20.80 | 21.02 | 20.79 | 21.02 | 14.8M |
| 2025-04-30 | 20.38 | 20.77 | 20.34 | 20.66 | 12.4M |
| 2025-04-29 | 20.06 | 20.44 | 20.06 | 20.39 | 11.4M |
| 2025-04-28 | 20.39 | 20.45 | 20.10 | 20.11 | 10.3M |
| 2025-04-25 | 20.20 | 20.32 | 20.03 | 20.27 | 10.7M |
| 2025-04-24 | 20.16 | 20.32 | 19.98 | 20.03 | 10.1M |
| 2025-04-23 | 20.20 | 20.29 | 19.99 | 20.16 | 11.2M |
| 2025-04-22 | 20.19 | 20.22 | 19.99 | 20.10 | 9.3M |
| 2025-04-21 | 20.23 | 20.36 | 20.09 | 20.30 | 8.8M |
| 2025-04-18 | 20.17 | 20.27 | 19.99 | 20.22 | 7.6M |
| 2025-04-17 | 20.13 | 20.37 | 20.10 | 20.17 | 9.8M |
| 2025-04-16 | 20.16 | 20.37 | 19.88 | 20.33 | 12.3M |
| 2025-04-15 | 20.39 | 20.64 | 20.21 | 20.30 | 12.6M |
| 2025-04-14 | 20.40 | 20.70 | 20.28 | 20.36 | 16.2M |
| 2025-04-11 | 19.44 | 20.16 | 19.39 | 20.08 | 17.6M |
| 2025-04-10 | 19.80 | 19.93 | 19.53 | 19.65 | 19.8M |
| 2025-04-09 | 18.80 | 19.34 | 18.41 | 19.28 | 23.8M |
| 2025-04-08 | 19.22 | 19.69 | 18.90 | 19.20 | 25.9M |
| 2025-04-07 | 19.88 | 20.57 | 19.44 | 19.44 | 24.5M |
| 2025-04-03 | 21.55 | 21.91 | 21.50 | 21.60 | 8.8M |
| 2025-04-02 | 21.85 | 22.01 | 21.75 | 21.83 | 8.2M |
| 2025-04-01 | 21.76 | 21.99 | 21.67 | 21.85 | 10.1M |
| 2025-03-31 | 22.21 | 22.37 | 21.60 | 21.78 | 16.6M |
| 2025-03-28 | 22.24 | 22.33 | 22.04 | 22.10 | 8.3M |
| 2025-03-27 | 22.18 | 22.36 | 21.93 | 22.20 | 11.8M |
| 2025-03-26 | 22.30 | 22.41 | 22.22 | 22.24 | 10.2M |
| 2025-03-25 | 22.35 | 22.49 | 22.12 | 22.33 | 10.7M |
| 2025-03-24 | 22.50 | 22.55 | 21.98 | 22.31 | 14.2M |
| 2025-03-21 | 22.80 | 23.00 | 22.38 | 22.52 | 18.9M |
| 2025-03-20 | 23.28 | 23.29 | 22.91 | 22.93 | 13.5M |
| 2025-03-19 | 23.32 | 23.38 | 22.97 | 23.18 | 20.3M |
| 2025-03-18 | 23.48 | 23.79 | 23.35 | 23.40 | 24.9M |
| 2025-03-17 | 23.29 | 23.44 | 23.12 | 23.33 | 24.7M |
| 2025-03-14 | 22.96 | 23.25 | 22.80 | 23.22 | 21.0M |
| 2025-03-13 | 23.20 | 23.49 | 22.75 | 22.94 | 21.1M |
| 2025-03-12 | 23.22 | 23.33 | 23.02 | 23.13 | 18.6M |
| 2025-03-11 | 22.86 | 23.16 | 22.73 | 23.16 | 14.3M |
| 2025-03-10 | 23.09 | 23.38 | 22.94 | 23.11 | 18.3M |
| 2025-03-07 | 23.35 | 23.35 | 22.90 | 23.01 | 26.7M |
| 2025-03-06 | 23.45 | 23.63 | 23.28 | 23.46 | 27.9M |
| 2025-03-05 | 23.59 | 23.68 | 23.13 | 23.32 | 24.9M |
| 2025-03-04 | 23.96 | 23.96 | 23.20 | 23.65 | 41.1M |
| 2025-03-03 | 23.78 | 24.78 | 23.59 | 24.20 | 65.9M |
| 2025-02-28 | 23.58 | 24.13 | 23.23 | 23.29 | 49.5M |
| 2025-02-27 | 23.40 | 24.06 | 23.30 | 23.56 | 50.4M |
| 2025-02-26 | 22.95 | 23.48 | 22.95 | 23.24 | 26.3M |
| 2025-02-25 | 22.77 | 23.20 | 22.65 | 22.93 | 24.5M |
| 2025-02-24 | 23.15 | 23.33 | 22.81 | 23.02 | 33.2M |
| 2025-02-21 | 22.44 | 22.99 | 22.42 | 22.93 | 35.1M |
| 2025-02-20 | 22.58 | 22.63 | 22.23 | 22.38 | 18.6M |
| 2025-02-19 | 22.15 | 22.64 | 22.10 | 22.57 | 26.0M |
| 2025-02-18 | 22.73 | 23.02 | 22.30 | 22.43 | 38.1M |
| 2025-02-17 | 22.82 | 22.86 | 22.25 | 22.39 | 25.1M |
| 2025-02-14 | 22.19 | 22.74 | 22.14 | 22.57 | 30.1M |
| 2025-02-13 | 22.06 | 22.49 | 22.02 | 22.08 | 25.4M |
| 2025-02-12 | 21.79 | 22.20 | 21.65 | 22.05 | 17.3M |
| 2025-02-11 | 22.00 | 22.01 | 21.73 | 21.78 | 12.0M |
| 2025-02-10 | 22.17 | 22.23 | 21.88 | 22.08 | 19.8M |
| 2025-02-07 | 21.63 | 22.08 | 21.51 | 21.89 | 22.1M |
| 2025-02-06 | 20.89 | 21.69 | 20.81 | 21.68 | 20.1M |
| 2025-02-05 | 20.88 | 21.07 | 20.71 | 20.91 | 11.4M |
| 2025-01-27 | 20.94 | 21.13 | 20.69 | 20.69 | 8.1M |
| 2025-01-24 | 20.85 | 21.05 | 20.77 | 20.92 | 10.5M |
| 2025-01-23 | 21.25 | 21.39 | 20.90 | 20.92 | 11.0M |
| 2025-01-22 | 21.07 | 21.15 | 20.84 | 20.96 | 9.2M |
| 2025-01-21 | 21.51 | 21.57 | 21.07 | 21.16 | 10.1M |
| 2025-01-20 | 21.16 | 21.64 | 21.13 | 21.38 | 16.1M |
| 2025-01-17 | 20.81 | 21.07 | 20.75 | 20.96 | 9.5M |
| 2025-01-16 | 21.06 | 21.25 | 20.72 | 20.93 | 10.9M |
| 2025-01-15 | 20.98 | 21.08 | 20.70 | 20.91 | 12.6M |
| 2025-01-14 | 20.54 | 20.98 | 20.32 | 20.98 | 17.3M |
| 2025-01-13 | 20.03 | 20.55 | 19.89 | 20.36 | 11.1M |
| 2025-01-10 | 20.50 | 20.55 | 20.10 | 20.12 | 10.4M |
| 2025-01-09 | 20.30 | 20.61 | 20.21 | 20.43 | 9.5M |
| 2025-01-08 | 20.60 | 20.64 | 19.98 | 20.44 | 12.2M |
| 2025-01-07 | 20.47 | 20.65 | 20.30 | 20.65 | 12.8M |
| 2025-01-06 | 20.07 | 20.44 | 20.03 | 20.16 | 13.6M |
| 2025-01-03 | 20.40 | 20.59 | 19.85 | 19.93 | 16.2M |
| 2025-01-02 | 21.20 | 21.20 | 20.28 | 20.40 | 20.1M |