45,300.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 44,850.00 | 45,500.00 | 44,450.00 | 45,300.00 | 0.0M |
| 2025-09-29 | 44,850.00 | 45,500.00 | 44,850.00 | 45,000.00 | 0.0M |
| 2025-09-26 | 45,100.00 | 45,300.00 | 44,400.00 | 44,800.00 | 0.0M |
| 2025-09-25 | 45,350.00 | 45,500.00 | 44,700.00 | 45,300.00 | 0.0M |
| 2025-09-24 | 45,800.00 | 45,900.00 | 45,050.00 | 45,450.00 | 0.0M |
| 2025-09-23 | 45,850.00 | 46,600.00 | 45,150.00 | 45,350.00 | 0.0M |
| 2025-09-22 | 46,850.00 | 46,850.00 | 45,850.00 | 46,100.00 | 0.0M |
| 2025-09-19 | 45,200.00 | 46,250.00 | 45,200.00 | 46,250.00 | 0.0M |
| 2025-09-18 | 44,700.00 | 45,400.00 | 44,700.00 | 45,200.00 | 0.0M |
| 2025-09-17 | 44,700.00 | 45,000.00 | 44,350.00 | 44,750.00 | 0.0M |
| 2025-09-16 | 44,350.00 | 44,900.00 | 44,300.00 | 44,650.00 | 0.0M |
| 2025-09-15 | 43,650.00 | 44,850.00 | 43,600.00 | 44,350.00 | 0.0M |
| 2025-09-12 | 43,900.00 | 43,900.00 | 43,400.00 | 43,400.00 | 0.0M |
| 2025-09-11 | 43,250.00 | 43,950.00 | 42,900.00 | 43,950.00 | 0.0M |
| 2025-09-10 | 42,750.00 | 43,600.00 | 42,750.00 | 43,300.00 | 0.0M |
| 2025-09-09 | 43,000.00 | 43,150.00 | 42,550.00 | 42,950.00 | 0.0M |
| 2025-09-08 | 42,500.00 | 42,950.00 | 42,300.00 | 42,650.00 | 0.0M |
| 2025-09-05 | 41,900.00 | 42,350.00 | 41,800.00 | 42,350.00 | 0.0M |
| 2025-09-04 | 41,850.00 | 42,150.00 | 41,800.00 | 41,900.00 | 0.0M |
| 2025-09-03 | 41,850.00 | 42,450.00 | 41,850.00 | 42,200.00 | 0.0M |
| 2025-09-02 | 42,000.00 | 42,150.00 | 41,800.00 | 41,900.00 | 0.0M |
| 2025-09-01 | 42,600.00 | 42,600.00 | 41,900.00 | 42,000.00 | 0.0M |
| 2025-08-29 | 42,350.00 | 42,450.00 | 41,900.00 | 42,200.00 | 0.0M |
| 2025-08-28 | 42,650.00 | 42,650.00 | 41,850.00 | 42,150.00 | 0.0M |
| 2025-08-27 | 42,550.00 | 42,600.00 | 41,750.00 | 42,000.00 | 0.0M |
| 2025-08-26 | 42,400.00 | 42,950.00 | 42,200.00 | 42,200.00 | 0.0M |
| 2025-08-25 | 41,900.00 | 42,350.00 | 41,850.00 | 42,200.00 | 0.0M |
| 2025-08-22 | 43,700.00 | 44,150.00 | 41,500.00 | 41,850.00 | 0.1M |
| 2025-08-21 | 44,500.00 | 44,750.00 | 43,950.00 | 43,950.00 | 0.0M |
| 2025-08-20 | 44,800.00 | 44,900.00 | 43,800.00 | 44,500.00 | 0.0M |
| 2025-08-19 | 45,100.00 | 45,100.00 | 44,150.00 | 44,400.00 | 0.0M |
| 2025-08-18 | 44,650.00 | 45,250.00 | 44,500.00 | 44,650.00 | 0.0M |
| 2025-08-14 | 44,300.00 | 44,900.00 | 44,300.00 | 44,650.00 | 0.0M |
| 2025-08-13 | 44,900.00 | 45,150.00 | 44,200.00 | 44,250.00 | 0.0M |
| 2025-08-12 | 45,000.00 | 45,700.00 | 44,650.00 | 44,950.00 | 0.0M |
| 2025-08-11 | 45,600.00 | 45,650.00 | 45,200.00 | 45,250.00 | 0.0M |
| 2025-08-08 | 46,050.00 | 46,100.00 | 45,300.00 | 45,650.00 | 0.0M |
| 2025-08-07 | 45,250.00 | 45,900.00 | 45,250.00 | 45,650.00 | 0.0M |
| 2025-08-06 | 45,600.00 | 46,200.00 | 45,400.00 | 45,700.00 | 0.0M |
| 2025-08-05 | 46,000.00 | 46,650.00 | 45,550.00 | 45,550.00 | 0.0M |
| 2025-08-04 | 45,100.00 | 46,150.00 | 44,500.00 | 45,950.00 | 0.0M |
| 2025-08-01 | 46,150.00 | 46,650.00 | 45,100.00 | 45,100.00 | 0.0M |
| 2025-07-31 | 46,400.00 | 47,200.00 | 45,750.00 | 46,900.00 | 0.0M |
| 2025-07-30 | 45,900.00 | 46,650.00 | 45,900.00 | 46,400.00 | 0.0M |
| 2025-07-29 | 45,200.00 | 46,250.00 | 44,800.00 | 45,900.00 | 0.0M |
| 2025-07-28 | 45,900.00 | 46,100.00 | 44,950.00 | 45,300.00 | 0.0M |
| 2025-07-25 | 45,600.00 | 46,050.00 | 45,600.00 | 45,700.00 | 0.0M |
| 2025-07-24 | 45,750.00 | 46,500.00 | 45,600.00 | 45,900.00 | 0.0M |
| 2025-07-23 | 46,800.00 | 46,800.00 | 45,600.00 | 45,850.00 | 0.0M |
| 2025-07-22 | 45,950.00 | 47,000.00 | 45,850.00 | 46,100.00 | 0.0M |
| 2025-07-21 | 46,000.00 | 46,150.00 | 45,400.00 | 45,700.00 | 0.0M |
| 2025-07-18 | 46,400.00 | 46,700.00 | 45,650.00 | 46,000.00 | 0.0M |
| 2025-07-17 | 47,300.00 | 47,400.00 | 45,550.00 | 46,400.00 | 0.0M |
| 2025-07-16 | 47,950.00 | 48,200.00 | 46,550.00 | 47,050.00 | 0.0M |
| 2025-07-15 | 48,500.00 | 48,950.00 | 47,450.00 | 47,950.00 | 0.0M |
| 2025-07-14 | 48,800.00 | 48,950.00 | 47,350.00 | 48,350.00 | 0.0M |
| 2025-07-11 | 49,450.00 | 49,600.00 | 48,500.00 | 48,750.00 | 0.1M |
| 2025-07-10 | 49,750.00 | 50,100.00 | 48,250.00 | 49,650.00 | 0.1M |
| 2025-07-09 | 45,350.00 | 51,900.00 | 45,350.00 | 50,200.00 | 0.3M |
| 2025-07-08 | 45,000.00 | 45,450.00 | 44,600.00 | 44,800.00 | 0.0M |
| 2025-07-07 | 45,100.00 | 45,100.00 | 44,500.00 | 44,500.00 | 0.0M |
| 2025-07-04 | 45,500.00 | 45,550.00 | 45,100.00 | 45,150.00 | 0.0M |
| 2025-07-03 | 44,800.00 | 45,300.00 | 44,800.00 | 45,150.00 | 0.0M |
| 2025-07-02 | 44,900.00 | 45,650.00 | 44,050.00 | 45,000.00 | 0.0M |
| 2025-07-01 | 45,650.00 | 46,100.00 | 45,000.00 | 45,100.00 | 0.0M |
| 2025-06-30 | 45,100.00 | 46,250.00 | 44,950.00 | 46,100.00 | 0.0M |
| 2025-06-27 | 46,100.00 | 46,500.00 | 44,850.00 | 44,950.00 | 0.1M |
| 2025-06-26 | 47,000.00 | 47,200.00 | 46,050.00 | 46,900.00 | 0.1M |
| 2025-06-25 | 46,600.00 | 47,450.00 | 46,300.00 | 46,900.00 | 0.0M |
| 2025-06-24 | 45,000.00 | 46,400.00 | 44,850.00 | 46,200.00 | 0.1M |
| 2025-06-23 | 45,450.00 | 45,450.00 | 44,300.00 | 44,350.00 | 0.0M |
| 2025-06-20 | 44,950.00 | 45,900.00 | 44,350.00 | 45,450.00 | 0.1M |
| 2025-06-19 | 44,950.00 | 45,500.00 | 44,100.00 | 44,700.00 | 0.0M |
| 2025-06-18 | 44,200.00 | 44,800.00 | 43,800.00 | 44,400.00 | 0.0M |
| 2025-06-17 | 44,500.00 | 45,450.00 | 44,400.00 | 44,600.00 | 0.0M |
| 2025-06-16 | 44,700.00 | 45,200.00 | 43,900.00 | 44,550.00 | 0.0M |
| 2025-06-13 | 45,650.00 | 46,000.00 | 43,450.00 | 44,650.00 | 0.1M |
| 2025-06-12 | 45,800.00 | 46,200.00 | 44,500.00 | 45,650.00 | 0.1M |
| 2025-06-11 | 45,200.00 | 45,550.00 | 43,500.00 | 45,400.00 | 0.1M |
| 2025-06-10 | 45,200.00 | 45,950.00 | 44,950.00 | 45,000.00 | 0.0M |
| 2025-06-09 | 45,600.00 | 47,200.00 | 44,850.00 | 45,050.00 | 0.1M |
| 2025-06-05 | 43,350.00 | 46,250.00 | 43,300.00 | 45,250.00 | 0.1M |
| 2025-06-04 | 41,250.00 | 42,700.00 | 41,250.00 | 42,000.00 | 0.0M |
| 2025-06-02 | 41,850.00 | 42,250.00 | 41,100.00 | 41,250.00 | 0.0M |
| 2025-05-30 | 42,450.00 | 42,650.00 | 41,800.00 | 42,050.00 | 0.0M |
| 2025-05-29 | 41,500.00 | 42,600.00 | 41,200.00 | 42,450.00 | 0.0M |
| 2025-05-28 | 39,700.00 | 41,150.00 | 39,600.00 | 41,000.00 | 0.0M |
| 2025-05-27 | 40,700.00 | 41,000.00 | 39,800.00 | 40,100.00 | 0.0M |
| 2025-05-26 | 40,800.00 | 41,100.00 | 40,400.00 | 41,100.00 | 0.0M |
| 2025-05-23 | 40,450.00 | 41,150.00 | 40,400.00 | 40,650.00 | 0.0M |
| 2025-05-22 | 41,000.00 | 41,600.00 | 40,250.00 | 40,450.00 | 0.0M |
| 2025-05-21 | 41,050.00 | 42,350.00 | 41,050.00 | 41,150.00 | 0.0M |
| 2025-05-20 | 41,150.00 | 41,700.00 | 41,000.00 | 41,350.00 | 0.0M |
| 2025-05-19 | 41,350.00 | 42,250.00 | 41,150.00 | 41,150.00 | 0.0M |
| 2025-05-16 | 41,650.00 | 42,000.00 | 40,450.00 | 41,550.00 | 0.0M |
| 2025-05-15 | 41,700.00 | 42,100.00 | 41,650.00 | 41,650.00 | 0.0M |
| 2025-05-14 | 42,400.00 | 42,550.00 | 41,550.00 | 41,950.00 | 0.0M |
| 2025-05-13 | 42,450.00 | 42,850.00 | 41,800.00 | 41,800.00 | 0.0M |
| 2025-05-12 | 42,050.00 | 42,850.00 | 41,700.00 | 42,850.00 | 0.0M |
| 2025-05-09 | 41,750.00 | 42,300.00 | 41,050.00 | 41,600.00 | 0.0M |
| 2025-05-08 | 41,300.00 | 42,150.00 | 41,300.00 | 41,750.00 | 0.0M |
| 2025-05-07 | 42,400.00 | 42,750.00 | 41,400.00 | 41,400.00 | 0.0M |
| 2025-05-02 | 42,300.00 | 42,650.00 | 42,000.00 | 42,000.00 | 0.0M |
| 2025-04-30 | 41,700.00 | 42,950.00 | 41,550.00 | 42,450.00 | 0.0M |
| 2025-04-29 | 42,100.00 | 42,350.00 | 41,900.00 | 42,350.00 | 0.0M |
| 2025-04-28 | 41,900.00 | 42,400.00 | 41,450.00 | 41,900.00 | 0.0M |
| 2025-04-25 | 41,200.00 | 42,300.00 | 40,900.00 | 41,850.00 | 0.0M |
| 2025-04-24 | 41,100.00 | 41,150.00 | 40,750.00 | 40,900.00 | 0.0M |
| 2025-04-23 | 40,350.00 | 41,000.00 | 40,000.00 | 40,850.00 | 0.0M |
| 2025-04-22 | 39,500.00 | 39,950.00 | 39,050.00 | 39,800.00 | 0.0M |
| 2025-04-21 | 39,400.00 | 39,500.00 | 39,000.00 | 39,400.00 | 0.0M |
| 2025-04-18 | 38,300.00 | 39,400.00 | 38,100.00 | 39,050.00 | 0.0M |
| 2025-04-17 | 38,850.00 | 38,850.00 | 38,050.00 | 38,500.00 | 0.0M |
| 2025-04-16 | 39,050.00 | 39,250.00 | 38,600.00 | 38,650.00 | 0.0M |
| 2025-04-15 | 38,600.00 | 39,050.00 | 38,550.00 | 39,050.00 | 0.0M |
| 2025-04-14 | 39,000.00 | 39,150.00 | 38,300.00 | 38,300.00 | 0.0M |
| 2025-04-11 | 38,150.00 | 39,500.00 | 37,800.00 | 39,500.00 | 0.0M |
| 2025-04-10 | 37,300.00 | 38,750.00 | 37,300.00 | 38,750.00 | 0.0M |
| 2025-04-09 | 38,050.00 | 38,350.00 | 36,400.00 | 36,500.00 | 0.0M |
| 2025-04-08 | 37,750.00 | 38,950.00 | 37,750.00 | 38,350.00 | 0.0M |
| 2025-04-07 | 39,000.00 | 39,000.00 | 37,400.00 | 37,650.00 | 0.0M |
| 2025-04-04 | 39,000.00 | 39,900.00 | 38,550.00 | 39,550.00 | 0.0M |
| 2025-04-03 | 39,450.00 | 39,650.00 | 38,500.00 | 39,550.00 | 0.0M |
| 2025-04-02 | 40,550.00 | 40,700.00 | 39,650.00 | 39,800.00 | 0.0M |
| 2025-04-01 | 41,000.00 | 41,450.00 | 40,500.00 | 40,550.00 | 0.0M |
| 2025-03-31 | 41,600.00 | 42,000.00 | 40,550.00 | 40,850.00 | 0.0M |
| 2025-03-28 | 43,550.00 | 43,550.00 | 42,000.00 | 42,800.00 | 0.0M |
| 2025-03-27 | 43,850.00 | 44,150.00 | 43,650.00 | 43,800.00 | 0.0M |
| 2025-03-26 | 44,150.00 | 44,150.00 | 43,700.00 | 44,000.00 | 0.0M |
| 2025-03-25 | 43,550.00 | 43,950.00 | 43,550.00 | 43,950.00 | 0.0M |
| 2025-03-24 | 43,250.00 | 43,850.00 | 43,000.00 | 43,750.00 | 0.0M |
| 2025-03-21 | 43,550.00 | 43,650.00 | 43,200.00 | 43,250.00 | 0.0M |
| 2025-03-20 | 43,400.00 | 43,900.00 | 43,400.00 | 43,500.00 | 0.0M |
| 2025-03-19 | 43,200.00 | 43,800.00 | 43,000.00 | 43,400.00 | 0.0M |
| 2025-03-18 | 43,850.00 | 44,000.00 | 43,150.00 | 43,200.00 | 0.0M |
| 2025-03-17 | 43,500.00 | 43,850.00 | 43,000.00 | 43,600.00 | 0.0M |
| 2025-03-14 | 44,350.00 | 44,450.00 | 43,400.00 | 43,500.00 | 0.0M |
| 2025-03-13 | 44,300.00 | 44,450.00 | 43,750.00 | 44,450.00 | 0.0M |
| 2025-03-12 | 44,250.00 | 44,600.00 | 44,000.00 | 44,050.00 | 0.0M |
| 2025-03-11 | 44,450.00 | 44,800.00 | 44,000.00 | 44,250.00 | 0.0M |
| 2025-03-10 | 45,200.00 | 45,500.00 | 44,800.00 | 44,850.00 | 0.0M |
| 2025-03-07 | 45,700.00 | 46,150.00 | 45,150.00 | 45,150.00 | 0.0M |
| 2025-03-06 | 45,500.00 | 46,150.00 | 45,450.00 | 45,750.00 | 0.0M |
| 2025-03-05 | 45,250.00 | 46,000.00 | 45,250.00 | 45,450.00 | 0.0M |
| 2025-03-04 | 45,800.00 | 45,900.00 | 45,200.00 | 45,250.00 | 0.0M |
| 2025-02-28 | 46,650.00 | 46,700.00 | 45,400.00 | 45,800.00 | 0.0M |
| 2025-02-27 | 46,350.00 | 47,000.00 | 46,300.00 | 46,850.00 | 0.0M |
| 2025-02-26 | 46,650.00 | 46,750.00 | 45,900.00 | 46,750.00 | 0.0M |
| 2025-02-25 | 46,200.00 | 46,600.00 | 46,000.00 | 46,550.00 | 0.0M |
| 2025-02-24 | 47,000.00 | 47,100.00 | 46,300.00 | 46,400.00 | 0.0M |
| 2025-02-21 | 47,000.00 | 48,000.00 | 47,000.00 | 47,050.00 | 0.0M |
| 2025-02-20 | 46,500.00 | 47,150.00 | 46,300.00 | 47,100.00 | 0.0M |
| 2025-02-19 | 46,100.00 | 47,100.00 | 46,100.00 | 46,800.00 | 0.0M |
| 2025-02-18 | 46,200.00 | 46,650.00 | 46,050.00 | 46,300.00 | 0.0M |
| 2025-02-17 | 46,000.00 | 46,500.00 | 45,600.00 | 46,400.00 | 0.0M |
| 2025-02-14 | 45,550.00 | 46,550.00 | 45,550.00 | 45,700.00 | 0.0M |
| 2025-02-13 | 44,700.00 | 45,600.00 | 44,650.00 | 45,550.00 | 0.0M |
| 2025-02-12 | 45,000.00 | 45,600.00 | 44,600.00 | 44,650.00 | 0.0M |
| 2025-02-11 | 45,000.00 | 45,200.00 | 44,200.00 | 44,750.00 | 0.0M |
| 2025-02-10 | 45,050.00 | 45,350.00 | 44,650.00 | 44,800.00 | 0.0M |
| 2025-02-07 | 45,900.00 | 46,150.00 | 45,300.00 | 45,300.00 | 0.0M |
| 2025-02-06 | 46,100.00 | 46,300.00 | 45,800.00 | 46,000.00 | 0.0M |
| 2025-02-05 | 46,100.00 | 46,650.00 | 46,100.00 | 46,100.00 | 0.0M |
| 2025-02-04 | 45,500.00 | 46,100.00 | 45,250.00 | 45,750.00 | 0.0M |
| 2025-02-03 | 46,500.00 | 46,900.00 | 45,000.00 | 45,150.00 | 0.0M |
| 2025-01-31 | 47,250.00 | 47,450.00 | 46,650.00 | 46,950.00 | 0.0M |
| 2025-01-24 | 46,500.00 | 46,950.00 | 46,200.00 | 46,800.00 | 0.0M |
| 2025-01-23 | 47,250.00 | 47,250.00 | 46,200.00 | 46,200.00 | 0.0M |
| 2025-01-22 | 47,300.00 | 47,500.00 | 46,850.00 | 46,900.00 | 0.0M |
| 2025-01-21 | 47,350.00 | 47,450.00 | 46,700.00 | 47,050.00 | 0.0M |
| 2025-01-20 | 47,550.00 | 47,550.00 | 46,700.00 | 47,000.00 | 0.0M |
| 2025-01-17 | 46,950.00 | 47,550.00 | 46,950.00 | 47,350.00 | 0.0M |
| 2025-01-16 | 47,100.00 | 47,400.00 | 46,950.00 | 47,250.00 | 0.0M |
| 2025-01-15 | 47,200.00 | 47,700.00 | 46,800.00 | 46,800.00 | 0.0M |
| 2025-01-14 | 47,400.00 | 47,400.00 | 46,850.00 | 47,200.00 | 0.0M |
| 2025-01-13 | 46,900.00 | 47,300.00 | 46,550.00 | 47,300.00 | 0.0M |
| 2025-01-10 | 47,650.00 | 48,000.00 | 46,800.00 | 46,900.00 | 0.1M |
| 2025-01-09 | 47,300.00 | 48,100.00 | 47,050.00 | 48,100.00 | 0.0M |
| 2025-01-08 | 47,250.00 | 48,150.00 | 47,250.00 | 47,400.00 | 0.0M |
| 2025-01-07 | 47,900.00 | 48,800.00 | 47,550.00 | 47,600.00 | 0.0M |
| 2025-01-06 | 48,000.00 | 48,350.00 | 47,250.00 | 47,700.00 | 0.0M |
| 2025-01-03 | 47,550.00 | 48,900.00 | 47,550.00 | 48,000.00 | 0.0M |
| 2025-01-02 | 47,600.00 | 48,150.00 | 47,050.00 | 47,650.00 | 0.0M |