44.70
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-03 | 44.75 | 45.00 | 44.45 | 44.70 | 0.6M |
| 2025-10-02 | 45.55 | 45.70 | 44.65 | 44.75 | 1.9M |
| 2025-10-01 | 46.50 | 46.50 | 45.45 | 45.45 | 1.2M |
| 2025-09-30 | 45.80 | 46.55 | 45.60 | 46.30 | 0.8M |
| 2025-09-26 | 47.20 | 47.50 | 45.40 | 45.60 | 3.4M |
| 2025-09-25 | 48.20 | 49.85 | 46.95 | 46.95 | 7.2M |
| 2025-09-24 | 46.95 | 47.85 | 46.70 | 46.70 | 2.0M |
| 2025-09-23 | 46.90 | 47.15 | 46.20 | 46.95 | 1.0M |
| 2025-09-22 | 46.50 | 47.00 | 46.25 | 46.70 | 0.7M |
| 2025-09-19 | 46.75 | 46.75 | 46.25 | 46.30 | 0.9M |
| 2025-09-18 | 46.90 | 47.30 | 46.50 | 46.50 | 0.8M |
| 2025-09-17 | 46.30 | 46.55 | 46.20 | 46.45 | 0.6M |
| 2025-09-16 | 47.10 | 47.10 | 46.00 | 46.30 | 1.5M |
| 2025-09-15 | 47.35 | 47.45 | 46.50 | 46.70 | 1.1M |
| 2025-09-12 | 48.10 | 48.10 | 47.30 | 47.35 | 1.4M |
| 2025-09-11 | 49.70 | 49.70 | 47.60 | 47.75 | 3.1M |
| 2025-09-10 | 49.00 | 49.95 | 48.45 | 49.25 | 4.9M |
| 2025-09-09 | 48.50 | 50.50 | 48.15 | 48.50 | 8.0M |
| 2025-09-08 | 47.10 | 47.70 | 46.65 | 47.25 | 1.2M |
| 2025-09-05 | 47.75 | 47.75 | 46.45 | 46.80 | 1.7M |
| 2025-09-04 | 46.05 | 47.60 | 46.00 | 47.50 | 1.8M |
| 2025-09-03 | 45.55 | 46.15 | 45.35 | 45.75 | 0.8M |
| 2025-09-02 | 46.50 | 46.70 | 45.20 | 45.70 | 1.6M |
| 2025-09-01 | 47.80 | 47.85 | 46.35 | 46.35 | 2.2M |
| 2025-08-29 | 49.10 | 49.10 | 47.75 | 47.80 | 2.0M |
| 2025-08-28 | 48.40 | 49.00 | 48.25 | 48.45 | 2.5M |
| 2025-08-27 | 48.50 | 48.80 | 48.20 | 48.25 | 1.7M |
| 2025-08-26 | 48.65 | 49.20 | 47.20 | 48.20 | 3.3M |
| 2025-08-25 | 47.90 | 48.80 | 47.30 | 48.40 | 3.5M |
| 2025-08-22 | 46.10 | 47.90 | 46.05 | 47.10 | 2.8M |
| 2025-08-21 | 45.75 | 46.45 | 45.75 | 46.10 | 0.7M |
| 2025-08-20 | 46.30 | 46.50 | 45.40 | 45.80 | 1.5M |
| 2025-08-19 | 47.20 | 47.20 | 46.20 | 46.40 | 1.1M |
| 2025-08-18 | 46.65 | 47.35 | 46.60 | 46.70 | 1.8M |
| 2025-08-15 | 48.10 | 48.15 | 47.60 | 47.90 | 2.5M |
| 2025-08-14 | 47.00 | 48.95 | 47.00 | 48.15 | 5.2M |
| 2025-08-13 | 48.90 | 49.00 | 46.90 | 47.05 | 9.6M |
| 2025-08-12 | 49.15 | 50.00 | 49.15 | 50.00 | 2.2M |
| 2025-08-11 | 49.80 | 49.85 | 47.80 | 49.30 | 7.3M |
| 2025-08-08 | 52.50 | 52.50 | 51.40 | 51.90 | 1.7M |
| 2025-08-07 | 52.60 | 52.70 | 51.30 | 52.20 | 2.4M |
| 2025-08-06 | 52.00 | 53.50 | 51.90 | 52.20 | 7.9M |
| 2025-08-05 | 52.00 | 52.60 | 51.50 | 51.80 | 3.5M |
| 2025-08-04 | 49.80 | 51.90 | 49.00 | 51.70 | 3.5M |
| 2025-08-01 | 50.10 | 50.50 | 49.30 | 49.95 | 1.6M |
| 2025-07-31 | 51.20 | 51.50 | 50.40 | 50.50 | 2.5M |
| 2025-07-30 | 49.80 | 51.50 | 49.10 | 51.30 | 3.4M |
| 2025-07-29 | 49.00 | 49.95 | 48.75 | 49.40 | 1.5M |
| 2025-07-28 | 49.15 | 49.50 | 48.75 | 48.85 | 0.6M |
| 2025-07-25 | 49.35 | 49.35 | 48.65 | 48.90 | 1.1M |
| 2025-07-24 | 50.30 | 50.50 | 49.20 | 49.25 | 1.4M |
| 2025-07-23 | 48.80 | 50.80 | 48.80 | 50.00 | 2.0M |
| 2025-07-22 | 50.50 | 50.70 | 48.60 | 48.75 | 2.7M |
| 2025-07-21 | 51.20 | 51.50 | 50.20 | 50.30 | 1.5M |
| 2025-07-18 | 50.70 | 51.60 | 49.85 | 50.90 | 3.2M |
| 2025-07-17 | 49.70 | 50.50 | 49.55 | 50.40 | 1.8M |
| 2025-07-16 | 51.40 | 51.50 | 49.80 | 49.85 | 3.5M |
| 2025-07-15 | 52.00 | 52.40 | 50.40 | 50.80 | 5.1M |
| 2025-07-14 | 51.50 | 52.70 | 50.90 | 51.90 | 10.1M |
| 2025-07-11 | 49.60 | 52.00 | 49.35 | 51.60 | 11.3M |
| 2025-07-10 | 48.00 | 49.50 | 48.00 | 49.25 | 4.7M |
| 2025-07-09 | 49.70 | 50.20 | 47.70 | 47.85 | 8.4M |
| 2025-07-08 | 48.50 | 48.80 | 47.50 | 48.25 | 1.6M |
| 2025-07-07 | 48.60 | 48.80 | 47.70 | 48.60 | 1.0M |
| 2025-07-04 | 49.20 | 49.45 | 47.85 | 48.25 | 1.4M |
| 2025-07-03 | 48.30 | 49.40 | 48.30 | 48.90 | 1.6M |
| 2025-07-02 | 48.00 | 48.20 | 47.65 | 48.05 | 0.7M |
| 2025-07-01 | 47.55 | 48.40 | 47.50 | 47.95 | 0.9M |
| 2025-06-30 | 49.00 | 49.35 | 47.30 | 47.30 | 1.5M |
| 2025-06-27 | 47.80 | 48.80 | 47.80 | 48.65 | 1.9M |
| 2025-06-26 | 47.70 | 48.10 | 47.45 | 47.45 | 0.8M |
| 2025-06-25 | 48.60 | 48.65 | 47.20 | 47.25 | 1.2M |
| 2025-06-24 | 47.90 | 48.15 | 47.30 | 48.00 | 1.1M |
| 2025-06-23 | 46.00 | 47.10 | 45.35 | 47.00 | 1.4M |
| 2025-06-20 | 48.70 | 48.70 | 46.70 | 46.80 | 2.5M |
| 2025-06-19 | 50.10 | 50.60 | 48.30 | 48.70 | 5.7M |
| 2025-06-18 | 48.85 | 49.90 | 48.55 | 49.45 | 3.3M |
| 2025-06-17 | 48.65 | 50.20 | 48.20 | 48.50 | 4.4M |
| 2025-06-16 | 47.70 | 49.00 | 47.70 | 48.15 | 2.7M |
| 2025-06-13 | 46.70 | 48.70 | 46.40 | 48.00 | 5.5M |
| 2025-06-12 | 45.65 | 47.05 | 45.15 | 47.00 | 3.8M |
| 2025-06-11 | 44.40 | 45.55 | 44.40 | 45.40 | 3.4M |
| 2025-06-10 | 45.50 | 45.80 | 44.60 | 44.75 | 9.6M |
| 2025-06-09 | 50.10 | 50.90 | 49.15 | 49.55 | 5.8M |
| 2025-06-06 | 49.30 | 49.90 | 48.90 | 49.55 | 2.6M |
| 2025-06-05 | 49.35 | 50.70 | 49.20 | 49.30 | 5.8M |
| 2025-06-04 | 48.60 | 49.65 | 48.60 | 48.80 | 1.9M |
| 2025-06-03 | 48.10 | 48.80 | 47.90 | 48.55 | 1.6M |
| 2025-06-02 | 48.60 | 48.95 | 47.50 | 47.70 | 1.9M |
| 2025-05-29 | 49.30 | 49.65 | 48.15 | 48.40 | 2.8M |
| 2025-05-28 | 49.45 | 49.45 | 48.30 | 49.20 | 2.4M |
| 2025-05-27 | 49.90 | 50.40 | 48.30 | 48.55 | 4.7M |
| 2025-05-26 | 49.95 | 50.60 | 49.30 | 49.85 | 4.7M |
| 2025-05-23 | 48.60 | 51.30 | 48.45 | 49.80 | 9.1M |
| 2025-05-22 | 48.60 | 49.65 | 48.20 | 48.30 | 6.7M |
| 2025-05-21 | 48.95 | 49.20 | 48.10 | 48.45 | 3.2M |
| 2025-05-20 | 49.20 | 49.70 | 48.65 | 48.90 | 3.6M |
| 2025-05-19 | 50.20 | 50.80 | 49.00 | 49.20 | 9.1M |
| 2025-05-16 | 49.65 | 52.20 | 49.50 | 49.85 | 45.3M |
| 2025-05-15 | 47.15 | 49.30 | 46.10 | 49.30 | 17.5M |
| 2025-05-14 | 44.85 | 44.85 | 44.25 | 44.85 | 1.7M |
| 2025-05-13 | 44.80 | 44.95 | 43.80 | 44.35 | 2.6M |
| 2025-05-12 | 45.05 | 45.50 | 44.05 | 44.45 | 5.9M |
| 2025-05-09 | 45.00 | 45.90 | 43.75 | 44.55 | 11.7M |
| 2025-05-08 | 43.85 | 44.45 | 43.00 | 43.60 | 4.0M |
| 2025-05-07 | 43.85 | 44.20 | 43.10 | 43.65 | 4.0M |
| 2025-05-06 | 42.80 | 44.40 | 42.10 | 44.00 | 9.7M |
| 2025-05-05 | 42.45 | 44.40 | 40.80 | 43.10 | 17.1M |
| 2025-05-02 | 39.00 | 41.45 | 38.60 | 41.40 | 7.8M |
| 2025-04-30 | 38.90 | 39.20 | 38.25 | 38.25 | 1.5M |
| 2025-04-29 | 37.50 | 39.00 | 37.30 | 38.85 | 1.9M |
| 2025-04-28 | 37.30 | 37.70 | 37.25 | 37.25 | 0.8M |
| 2025-04-25 | 37.15 | 37.50 | 36.85 | 36.95 | 0.9M |
| 2025-04-24 | 37.30 | 37.40 | 36.30 | 36.40 | 0.9M |
| 2025-04-23 | 36.60 | 37.45 | 36.35 | 36.85 | 1.0M |
| 2025-04-22 | 35.00 | 35.95 | 34.70 | 35.40 | 0.8M |
| 2025-04-21 | 36.95 | 37.35 | 35.55 | 35.75 | 0.9M |
| 2025-04-18 | 37.35 | 37.50 | 36.65 | 36.85 | 0.6M |
| 2025-04-17 | 37.00 | 37.50 | 36.50 | 36.80 | 0.8M |
| 2025-04-16 | 37.95 | 38.35 | 36.85 | 37.00 | 1.4M |
| 2025-04-15 | 36.10 | 38.50 | 36.10 | 37.95 | 2.0M |
| 2025-04-14 | 36.10 | 37.35 | 35.65 | 36.05 | 2.1M |
| 2025-04-11 | 33.70 | 35.40 | 31.40 | 35.30 | 2.6M |
| 2025-04-10 | 34.50 | 34.50 | 34.50 | 34.50 | 0.7M |
| 2025-04-09 | 31.85 | 33.95 | 31.40 | 31.40 | 3.4M |
| 2025-04-08 | 34.85 | 36.40 | 34.85 | 34.85 | 2.5M |
| 2025-04-07 | 38.70 | 38.70 | 38.70 | 38.70 | 0.4M |
| 2025-04-02 | 42.20 | 43.75 | 41.70 | 42.95 | 2.8M |
| 2025-04-01 | 42.00 | 42.75 | 41.80 | 42.15 | 2.1M |
| 2025-03-31 | 45.55 | 45.75 | 42.35 | 42.35 | 5.1M |
| 2025-03-28 | 49.25 | 49.60 | 46.25 | 47.05 | 6.8M |
| 2025-03-27 | 48.90 | 50.30 | 48.30 | 48.65 | 10.7M |
| 2025-03-26 | 47.60 | 50.20 | 47.60 | 48.70 | 8.7M |
| 2025-03-25 | 48.15 | 48.15 | 46.75 | 47.20 | 1.2M |
| 2025-03-24 | 47.20 | 48.50 | 46.70 | 47.35 | 2.6M |
| 2025-03-21 | 46.90 | 47.20 | 46.50 | 46.50 | 1.2M |
| 2025-03-20 | 46.05 | 46.60 | 46.05 | 46.45 | 0.7M |
| 2025-03-19 | 46.20 | 46.65 | 45.65 | 45.65 | 0.9M |
| 2025-03-18 | 46.20 | 46.65 | 45.95 | 46.20 | 0.8M |
| 2025-03-17 | 46.50 | 46.80 | 45.65 | 45.70 | 0.9M |
| 2025-03-14 | 45.70 | 46.40 | 45.65 | 46.15 | 1.0M |
| 2025-03-13 | 47.75 | 47.95 | 45.70 | 45.70 | 1.6M |
| 2025-03-12 | 47.25 | 47.60 | 47.05 | 47.20 | 1.3M |
| 2025-03-11 | 46.70 | 47.15 | 45.40 | 47.15 | 2.1M |
| 2025-03-10 | 47.30 | 48.15 | 46.15 | 47.75 | 2.9M |
| 2025-03-07 | 47.35 | 47.80 | 46.50 | 46.60 | 2.1M |
| 2025-03-06 | 48.70 | 49.00 | 47.65 | 47.65 | 1.7M |
| 2025-03-05 | 48.55 | 49.30 | 48.20 | 48.40 | 3.2M |
| 2025-03-04 | 47.50 | 48.80 | 46.50 | 48.60 | 2.8M |
| 2025-03-03 | 49.90 | 50.30 | 47.95 | 47.95 | 4.2M |
| 2025-02-27 | 52.00 | 52.20 | 49.85 | 50.80 | 7.6M |
| 2025-02-26 | 50.60 | 52.80 | 50.50 | 51.70 | 18.7M |
| 2025-02-25 | 50.80 | 53.40 | 49.95 | 49.95 | 17.0M |
| 2025-02-24 | 50.00 | 52.20 | 49.60 | 51.60 | 16.5M |
| 2025-02-21 | 52.90 | 54.80 | 50.40 | 50.40 | 78.4M |
| 2025-02-20 | 48.90 | 52.60 | 47.85 | 52.60 | 15.6M |
| 2025-02-19 | 46.95 | 48.45 | 46.65 | 47.90 | 2.5M |
| 2025-02-18 | 47.60 | 47.60 | 46.50 | 46.65 | 0.9M |
| 2025-02-17 | 47.00 | 47.40 | 46.50 | 47.15 | 1.3M |
| 2025-02-14 | 45.85 | 47.30 | 45.65 | 46.40 | 1.7M |
| 2025-02-13 | 45.85 | 46.40 | 45.75 | 45.75 | 0.8M |
| 2025-02-12 | 47.15 | 47.15 | 45.35 | 45.35 | 1.3M |
| 2025-02-11 | 44.80 | 46.95 | 44.60 | 46.95 | 2.5M |
| 2025-02-10 | 42.95 | 45.70 | 42.95 | 45.45 | 2.7M |
| 2025-02-07 | 46.00 | 46.70 | 45.55 | 46.70 | 1.7M |
| 2025-02-06 | 45.55 | 46.45 | 45.00 | 45.80 | 2.5M |
| 2025-02-05 | 44.10 | 45.00 | 44.10 | 44.85 | 1.4M |
| 2025-02-04 | 43.25 | 44.10 | 43.15 | 44.10 | 1.0M |
| 2025-02-03 | 44.30 | 44.60 | 43.15 | 44.25 | 0.8M |
| 2025-01-22 | 44.50 | 44.80 | 44.05 | 44.60 | 0.9M |
| 2025-01-21 | 45.20 | 45.55 | 44.35 | 44.45 | 0.9M |
| 2025-01-20 | 44.10 | 45.50 | 43.65 | 45.20 | 4.3M |
| 2025-01-17 | 44.20 | 44.30 | 43.45 | 44.00 | 1.3M |
| 2025-01-16 | 45.70 | 45.80 | 44.10 | 44.10 | 1.6M |
| 2025-01-15 | 45.35 | 46.70 | 45.00 | 45.00 | 1.3M |
| 2025-01-14 | 47.00 | 48.45 | 45.50 | 45.65 | 7.2M |
| 2025-01-13 | 46.70 | 47.45 | 46.10 | 47.00 | 4.5M |
| 2025-01-10 | 47.85 | 48.40 | 44.15 | 46.45 | 8.5M |
| 2025-01-09 | 48.00 | 48.35 | 46.40 | 47.10 | 2.1M |
| 2025-01-08 | 47.50 | 48.40 | 46.55 | 48.00 | 3.0M |
| 2025-01-07 | 46.45 | 48.00 | 45.80 | 47.50 | 2.3M |
| 2025-01-06 | 46.55 | 47.20 | 45.65 | 46.25 | 1.1M |
| 2025-01-03 | 46.75 | 47.55 | 45.85 | 46.25 | 1.6M |
| 2025-01-02 | 47.25 | 47.70 | 46.20 | 46.40 | 1.6M |