44,961.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 44,528.00 | 45,008.40 | 44,475.20 | 44,961.50 | 87.9M |
| 2025-09-25 | 44,460.10 | 44,539.80 | 44,235.80 | 44,385.20 | 86.3M |
| 2025-09-24 | 44,422.00 | 44,659.20 | 44,164.30 | 44,505.10 | 90.6M |
| 2025-09-23 | 44,390.60 | 44,505.70 | 44,208.50 | 44,398.60 | 93.8M |
| 2025-09-22 | 44,591.50 | 44,644.10 | 44,081.00 | 44,170.60 | 105.2M |
| 2025-09-19 | 44,549.80 | 44,895.70 | 44,491.80 | 44,692.30 | 304.7M |
| 2025-09-18 | 44,585.30 | 44,640.00 | 44,187.50 | 44,442.50 | 88.0M |
| 2025-09-17 | 44,525.70 | 44,562.30 | 44,289.40 | 44,301.30 | 92.5M |
| 2025-09-16 | 45,058.50 | 45,102.70 | 44,367.90 | 44,407.10 | 108.8M |
| 2025-09-15 | 44,986.80 | 45,148.90 | 44,909.40 | 45,085.90 | 86.0M |
| 2025-09-12 | 44,879.40 | 44,888.30 | 44,525.10 | 44,831.40 | 86.2M |
| 2025-09-11 | 44,688.70 | 44,891.50 | 44,527.10 | 44,869.90 | 88.3M |
| 2025-09-10 | 44,316.40 | 44,673.70 | 44,246.60 | 44,565.90 | 121.3M |
| 2025-09-09 | 43,951.50 | 44,009.60 | 43,711.70 | 43,998.70 | 86.3M |
| 2025-09-08 | 43,582.10 | 43,968.30 | 43,553.10 | 43,935.30 | 72.2M |
| 2025-09-05 | 43,783.40 | 43,888.30 | 43,358.00 | 43,492.30 | 85.9M |
| 2025-09-04 | 43,308.20 | 43,701.20 | 43,119.60 | 43,689.50 | 81.6M |
| 2025-09-03 | 43,142.10 | 43,318.10 | 42,943.70 | 43,311.90 | 79.4M |
| 2025-09-02 | 43,702.60 | 43,747.60 | 42,892.00 | 43,062.60 | 83.4M |
| 2025-09-01 | 43,803.30 | 43,848.30 | 43,545.20 | 43,751.40 | 56.5M |
| 2025-08-29 | 44,049.80 | 44,087.30 | 43,595.10 | 43,740.70 | 77.5M |
| 2025-08-28 | 44,091.70 | 44,207.00 | 43,859.20 | 44,138.00 | 65.9M |
| 2025-08-27 | 44,269.00 | 44,352.30 | 43,841.10 | 43,989.90 | 80.7M |
| 2025-08-26 | 44,346.20 | 44,460.40 | 44,199.60 | 44,260.80 | 152.5M |
| 2025-08-25 | 44,902.90 | 44,941.60 | 44,568.40 | 44,685.90 | 59.7M |
| 2025-08-22 | 44,720.40 | 45,208.10 | 44,692.50 | 45,070.10 | 72.3M |
| 2025-08-21 | 44,764.60 | 44,797.90 | 44,406.60 | 44,797.90 | 97.9M |
| 2025-08-20 | 44,647.20 | 44,811.20 | 44,621.40 | 44,763.80 | 69.7M |
| 2025-08-19 | 44,675.00 | 44,955.40 | 44,628.20 | 44,797.90 | 88.0M |
| 2025-08-18 | 44,699.50 | 44,745.40 | 44,373.10 | 44,645.60 | 70.2M |
| 2025-08-15 | 44,818.90 | 44,895.00 | 44,540.90 | 44,720.10 | 80.5M |
| 2025-08-14 | 44,070.30 | 44,519.60 | 44,070.30 | 44,512.80 | 89.2M |
| 2025-08-13 | 43,622.10 | 44,007.90 | 43,608.50 | 43,967.10 | 87.1M |
| 2025-08-12 | 43,624.90 | 43,758.00 | 43,449.20 | 43,495.90 | 102.2M |
| 2025-08-11 | 43,514.80 | 43,562.10 | 43,119.90 | 43,486.80 | 83.4M |
| 2025-08-08 | 43,078.90 | 43,482.90 | 43,038.70 | 43,393.30 | 95.1M |
| 2025-08-07 | 42,704.00 | 43,001.00 | 42,703.60 | 43,001.00 | 102.0M |
| 2025-08-06 | 42,326.00 | 42,549.40 | 42,144.40 | 42,549.40 | 95.5M |
| 2025-08-05 | 42,262.20 | 42,296.80 | 41,785.50 | 42,171.40 | 88.5M |
| 2025-08-04 | 41,504.30 | 42,108.60 | 41,461.50 | 42,108.60 | 88.5M |
| 2025-08-01 | 41,929.60 | 41,971.40 | 41,164.30 | 41,349.40 | 147.8M |
| 2025-07-31 | 42,309.50 | 42,729.90 | 42,118.80 | 42,140.60 | 163.4M |
| 2025-07-30 | 41,869.60 | 42,139.80 | 41,556.20 | 42,092.70 | 134.9M |
| 2025-07-29 | 41,647.10 | 42,118.80 | 41,596.70 | 41,996.30 | 129.1M |
| 2025-07-28 | 42,057.90 | 42,163.60 | 41,569.40 | 41,623.10 | 145.6M |
| 2025-07-25 | 41,686.60 | 41,722.30 | 41,438.40 | 41,667.90 | 85.9M |
| 2025-07-24 | 41,553.70 | 41,935.20 | 41,524.30 | 41,724.00 | 146.5M |
| 2025-07-23 | 41,305.60 | 41,637.70 | 41,090.10 | 41,172.10 | 138.2M |
| 2025-07-22 | 40,955.10 | 41,117.50 | 40,827.00 | 41,094.90 | 86.5M |
| 2025-07-21 | 40,946.30 | 41,065.40 | 40,793.40 | 41,065.40 | 81.6M |
| 2025-07-18 | 41,091.60 | 41,158.00 | 40,868.60 | 40,941.00 | 94.0M |
| 2025-07-17 | 40,815.10 | 40,986.20 | 40,771.70 | 40,957.30 | 86.5M |
| 2025-07-16 | 40,593.40 | 40,928.70 | 40,593.40 | 40,638.70 | 97.1M |
| 2025-07-15 | 41,143.80 | 41,216.50 | 40,546.80 | 40,603.00 | 87.4M |
| 2025-07-14 | 40,655.10 | 41,088.90 | 40,640.90 | 41,075.00 | 86.3M |
| 2025-07-11 | 41,213.40 | 41,294.00 | 40,891.00 | 40,995.10 | 95.7M |
| 2025-07-10 | 41,748.50 | 41,767.40 | 41,338.40 | 41,382.80 | 110.9M |
| 2025-07-09 | 41,310.90 | 41,712.80 | 41,297.70 | 41,712.80 | 123.3M |
| 2025-07-08 | 41,256.00 | 41,317.10 | 41,100.90 | 41,200.90 | 120.5M |
| 2025-07-07 | 40,837.40 | 41,174.90 | 40,761.90 | 41,174.90 | 100.3M |
| 2025-07-04 | 41,215.70 | 41,311.30 | 40,713.00 | 40,876.90 | 83.3M |
| 2025-07-03 | 40,993.20 | 41,326.70 | 40,838.60 | 41,326.70 | 104.3M |
| 2025-07-02 | 40,917.10 | 41,097.80 | 40,759.00 | 40,923.40 | 132.2M |
| 2025-07-01 | 40,797.80 | 40,899.90 | 40,622.00 | 40,738.40 | 98.0M |
| 2025-06-30 | 40,822.60 | 40,828.20 | 40,440.70 | 40,724.70 | 110.5M |
| 2025-06-27 | 40,363.10 | 40,655.70 | 40,329.30 | 40,655.70 | 100.1M |
| 2025-06-26 | 40,283.60 | 40,415.30 | 40,114.60 | 40,191.50 | 93.4M |
| 2025-06-25 | 40,873.00 | 40,881.90 | 40,163.80 | 40,166.80 | 107.1M |
| 2025-06-24 | 40,808.00 | 40,964.60 | 40,608.30 | 40,816.20 | 143.2M |
| 2025-06-23 | 40,026.80 | 40,368.50 | 39,949.80 | 40,247.10 | 101.0M |
| 2025-06-20 | 39,993.70 | 40,489.80 | 39,990.90 | 40,272.40 | 286.5M |
| 2025-06-19 | 40,307.70 | 40,407.10 | 39,963.80 | 39,965.90 | 82.2M |
| 2025-06-18 | 40,430.30 | 40,615.70 | 40,262.70 | 40,484.60 | 94.9M |
| 2025-06-17 | 40,675.90 | 40,709.00 | 40,312.40 | 40,451.10 | 112.5M |
| 2025-06-16 | 40,453.00 | 41,048.50 | 40,452.50 | 40,986.20 | 140.9M |
| 2025-06-13 | 40,419.20 | 40,445.70 | 40,168.30 | 40,403.90 | 130.0M |
| 2025-06-12 | 40,845.20 | 41,053.70 | 40,541.30 | 40,921.80 | 102.2M |
| 2025-06-11 | 41,120.30 | 41,203.90 | 40,891.60 | 41,053.10 | 98.4M |
| 2025-06-10 | 41,386.70 | 41,526.10 | 41,305.70 | 41,305.70 | 100.4M |
| 2025-06-09 | 41,332.10 | 41,509.50 | 41,259.70 | 41,390.50 | 75.6M |
| 2025-06-06 | 41,223.10 | 41,491.60 | 41,180.60 | 41,379.70 | 78.3M |
| 2025-06-05 | 40,899.70 | 41,255.60 | 40,771.80 | 41,252.10 | 98.9M |
| 2025-06-04 | 41,171.00 | 41,198.30 | 40,766.40 | 40,954.90 | 102.0M |
| 2025-06-03 | 41,356.40 | 41,384.40 | 40,894.40 | 41,033.60 | 104.0M |
| 2025-06-02 | 40,968.20 | 41,341.20 | 40,949.80 | 41,249.60 | 89.8M |
| 2025-05-30 | 41,035.70 | 41,283.70 | 40,950.70 | 41,102.40 | 449.1M |
| 2025-05-29 | 41,198.30 | 41,203.30 | 40,918.60 | 40,999.10 | 83.5M |
| 2025-05-28 | 41,264.50 | 41,422.90 | 40,936.00 | 40,952.60 | 107.7M |
| 2025-05-27 | 41,236.40 | 41,529.20 | 41,138.00 | 41,357.30 | 115.1M |
| 2025-05-26 | 41,405.80 | 41,452.00 | 41,231.70 | 41,295.90 | 87.1M |
| 2025-05-23 | 41,488.90 | 41,645.10 | 40,221.70 | 40,954.70 | 173.1M |
| 2025-05-22 | 41,315.70 | 41,444.00 | 41,109.90 | 41,444.00 | 106.1M |
| 2025-05-21 | 41,455.20 | 41,720.10 | 41,379.20 | 41,536.60 | 114.3M |
| 2025-05-20 | 41,088.20 | 41,654.30 | 41,051.30 | 41,582.60 | 141.0M |
| 2025-05-19 | 40,858.70 | 40,932.50 | 40,652.90 | 40,931.00 | 104.2M |
| 2025-05-16 | 40,590.70 | 40,830.90 | 40,509.40 | 40,830.90 | 122.3M |
| 2025-05-15 | 40,083.20 | 40,441.20 | 40,021.90 | 40,441.20 | 111.2M |
| 2025-05-14 | 39,994.80 | 40,197.00 | 39,929.60 | 40,178.30 | 158.4M |
| 2025-05-13 | 39,667.50 | 40,063.40 | 39,627.80 | 39,971.70 | 118.5M |
| 2025-05-12 | 39,636.50 | 39,887.80 | 39,359.20 | 39,641.40 | 144.2M |
| 2025-05-09 | 39,206.20 | 39,440.30 | 39,107.30 | 39,347.70 | 127.5M |
| 2025-05-08 | 39,172.80 | 39,210.80 | 38,984.30 | 39,158.40 | 136.3M |
| 2025-05-07 | 39,214.00 | 39,276.30 | 38,961.60 | 39,126.70 | 118.5M |
| 2025-05-06 | 39,332.30 | 39,414.70 | 38,916.70 | 39,271.40 | 111.7M |
| 2025-05-05 | 39,106.80 | 39,245.00 | 39,073.80 | 39,235.80 | 85.4M |
| 2025-05-02 | 38,937.20 | 39,029.00 | 38,649.60 | 39,029.00 | 141.2M |
| 2025-04-30 | 38,801.80 | 38,832.60 | 37,949.40 | 38,567.70 | 200.8M |
| 2025-04-29 | 39,099.30 | 39,156.90 | 38,579.80 | 38,797.30 | 116.6M |
| 2025-04-28 | 38,791.30 | 38,953.30 | 38,680.90 | 38,907.40 | 117.2M |
| 2025-04-25 | 38,411.60 | 38,675.60 | 38,325.70 | 38,615.90 | 115.0M |
| 2025-04-24 | 38,075.10 | 38,286.70 | 37,907.30 | 38,108.30 | 104.4M |
| 2025-04-23 | 38,080.50 | 38,212.60 | 37,874.90 | 38,190.80 | 163.1M |
| 2025-04-22 | 37,098.10 | 37,619.40 | 37,045.10 | 37,619.40 | 109.9M |
| 2025-04-18 | 37,261.80 | 37,353.10 | 37,025.70 | 37,215.70 | 119.0M |
| 2025-04-17 | 37,261.80 | 37,353.10 | 37,025.70 | 37,215.70 | 119.0M |
| 2025-04-16 | 37,015.50 | 37,285.20 | 36,749.40 | 37,285.20 | 127.3M |
| 2025-04-15 | 36,450.50 | 37,109.50 | 36,376.30 | 37,104.30 | 124.7M |
| 2025-04-14 | 36,128.40 | 36,396.90 | 35,779.70 | 36,327.80 | 120.6M |
| 2025-04-11 | 35,620.10 | 35,778.10 | 35,024.50 | 35,394.90 | 135.2M |
| 2025-04-10 | 36,835.10 | 37,000.00 | 35,457.20 | 35,457.20 | 277.1M |
| 2025-04-09 | 33,859.10 | 34,354.00 | 33,455.20 | 33,987.90 | 221.6M |
| 2025-04-08 | 34,342.50 | 35,156.00 | 33,705.10 | 34,760.00 | 232.2M |
| 2025-04-07 | 34,723.60 | 35,388.30 | 33,263.90 | 33,846.10 | 423.0M |
| 2025-04-04 | 37,568.80 | 37,583.40 | 35,135.10 | 35,667.80 | 371.4M |
| 2025-04-03 | 37,733.20 | 38,135.20 | 37,635.90 | 37,876.50 | 209.8M |
| 2025-04-02 | 38,097.60 | 38,333.20 | 38,002.10 | 38,333.20 | 107.8M |
| 2025-04-01 | 37,877.50 | 38,277.60 | 37,773.50 | 38,180.40 | 123.0M |
| 2025-03-31 | 37,967.40 | 38,039.80 | 37,471.10 | 37,711.40 | 167.1M |
| 2025-03-28 | 38,365.70 | 38,588.20 | 38,063.70 | 38,210.40 | 121.6M |
| 2025-03-27 | 38,265.20 | 38,653.10 | 38,099.90 | 38,535.70 | 107.0M |
| 2025-03-26 | 38,714.70 | 38,775.00 | 38,512.00 | 38,563.40 | 109.3M |
| 2025-03-25 | 38,351.10 | 38,770.80 | 38,336.00 | 38,682.40 | 111.2M |
| 2025-03-24 | 38,525.60 | 38,666.70 | 38,163.30 | 38,220.70 | 105.6M |
| 2025-03-21 | 38,032.60 | 38,322.00 | 37,904.10 | 38,297.70 | 327.8M |
| 2025-03-20 | 38,462.20 | 38,626.20 | 37,961.30 | 38,171.70 | 131.9M |
| 2025-03-19 | 38,071.30 | 38,520.60 | 38,004.80 | 38,464.00 | 118.5M |
| 2025-03-18 | 37,805.30 | 38,310.60 | 37,733.80 | 38,310.60 | 159.9M |
| 2025-03-17 | 37,320.60 | 37,715.30 | 37,219.10 | 37,715.30 | 112.3M |
| 2025-03-14 | 36,746.20 | 37,314.50 | 36,685.00 | 37,308.10 | 127.7M |
| 2025-03-13 | 36,556.10 | 36,991.80 | 36,515.80 | 36,780.50 | 112.7M |
| 2025-03-12 | 37,134.70 | 37,190.70 | 36,456.10 | 36,730.90 | 139.4M |
| 2025-03-11 | 37,494.20 | 37,689.00 | 36,836.80 | 36,941.10 | 173.7M |
| 2025-03-10 | 38,045.90 | 38,128.80 | 37,437.70 | 37,530.40 | 164.7M |
| 2025-03-07 | 37,703.00 | 38,128.70 | 37,622.20 | 38,030.60 | 134.5M |
| 2025-03-06 | 38,079.10 | 38,210.00 | 37,579.60 | 37,965.10 | 176.6M |
| 2025-03-05 | 37,953.50 | 38,292.10 | 37,885.30 | 37,906.90 | 177.4M |
| 2025-03-04 | 38,005.20 | 38,102.20 | 37,284.80 | 37,384.20 | 195.2M |
| 2025-03-03 | 38,295.20 | 38,573.70 | 37,920.60 | 38,363.50 | 153.8M |
| 2025-02-28 | 37,982.30 | 38,289.60 | 37,912.00 | 38,289.60 | 251.6M |
| 2025-02-27 | 37,928.40 | 38,201.70 | 37,803.70 | 38,069.30 | 159.4M |
| 2025-02-26 | 37,668.30 | 38,267.60 | 37,657.10 | 38,245.60 | 125.6M |
| 2025-02-25 | 37,193.20 | 37,922.60 | 37,180.70 | 37,628.10 | 150.8M |
| 2025-02-24 | 37,201.50 | 37,434.90 | 37,077.10 | 37,322.90 | 120.8M |
| 2025-02-21 | 37,148.50 | 37,250.90 | 36,983.50 | 37,148.20 | 125.1M |
| 2025-02-20 | 37,078.90 | 37,361.20 | 37,052.10 | 37,191.50 | 127.1M |
| 2025-02-19 | 37,583.10 | 37,737.00 | 37,039.80 | 37,083.20 | 131.0M |
| 2025-02-18 | 37,362.00 | 37,740.50 | 37,328.50 | 37,698.40 | 127.4M |
| 2025-02-17 | 37,119.90 | 37,382.30 | 37,119.50 | 37,334.10 | 98.5M |
| 2025-02-14 | 37,026.30 | 37,241.70 | 36,938.40 | 37,159.70 | 123.3M |
| 2025-02-13 | 37,183.10 | 37,213.90 | 36,948.40 | 37,103.20 | 123.5M |
| 2025-02-12 | 36,760.20 | 37,056.10 | 36,741.00 | 37,031.90 | 152.2M |
| 2025-02-11 | 36,414.30 | 36,649.90 | 36,370.70 | 36,640.00 | 132.4M |
| 2025-02-10 | 36,371.30 | 36,538.20 | 36,323.70 | 36,450.60 | 104.2M |
| 2025-02-07 | 36,542.50 | 36,642.20 | 36,346.90 | 36,393.60 | 129.9M |
| 2025-02-06 | 36,071.00 | 36,550.80 | 36,070.20 | 36,514.20 | 183.0M |
| 2025-02-05 | 35,628.00 | 35,957.00 | 35,623.10 | 35,957.00 | 189.3M |
| 2025-02-04 | 35,031.90 | 35,531.90 | 34,916.40 | 35,486.80 | 121.1M |
| 2025-02-03 | 34,745.20 | 35,177.10 | 34,708.10 | 35,008.00 | 147.7M |
| 2025-01-31 | 35,709.70 | 35,753.20 | 35,443.90 | 35,475.70 | 107.1M |
| 2025-01-30 | 35,364.70 | 35,634.90 | 35,353.90 | 35,621.10 | 122.5M |
| 2025-01-29 | 34,992.10 | 35,251.90 | 34,985.90 | 35,239.30 | 123.7M |
| 2025-01-28 | 34,370.20 | 34,942.60 | 34,346.10 | 34,860.00 | 102.2M |
| 2025-01-27 | 34,095.00 | 34,512.10 | 34,080.20 | 34,409.40 | 105.7M |
| 2025-01-24 | 34,532.90 | 34,562.00 | 34,226.20 | 34,367.80 | 105.6M |
| 2025-01-23 | 34,055.80 | 34,421.30 | 34,017.80 | 34,393.20 | 121.5M |
| 2025-01-22 | 34,225.20 | 34,313.60 | 33,969.00 | 34,081.20 | 119.1M |
| 2025-01-21 | 34,083.60 | 34,225.60 | 33,987.70 | 34,205.80 | 98.7M |
| 2025-01-20 | 34,182.20 | 34,384.20 | 34,136.80 | 34,246.80 | 135.8M |
| 2025-01-17 | 34,073.40 | 34,238.80 | 34,045.80 | 34,168.60 | 120.7M |
| 2025-01-16 | 34,327.50 | 34,331.90 | 33,838.50 | 33,951.40 | 118.3M |
| 2025-01-15 | 33,802.80 | 34,189.20 | 33,694.10 | 34,117.40 | 124.5M |
| 2025-01-14 | 33,670.00 | 33,816.60 | 33,599.70 | 33,687.40 | 120.3M |
| 2025-01-13 | 33,427.90 | 33,556.80 | 33,354.60 | 33,501.50 | 109.1M |
| 2025-01-10 | 34,001.20 | 34,043.20 | 33,546.30 | 33,595.30 | 133.3M |
| 2025-01-09 | 33,605.30 | 34,028.30 | 33,598.50 | 34,014.50 | 97.9M |
| 2025-01-08 | 33,730.20 | 33,935.50 | 33,471.50 | 33,725.20 | 123.0M |
| 2025-01-07 | 33,722.40 | 33,921.00 | 33,515.00 | 33,764.50 | 115.3M |
| 2025-01-06 | 33,424.70 | 33,754.10 | 33,198.10 | 33,754.10 | 109.0M |
| 2025-01-03 | 33,386.20 | 33,440.10 | 33,250.80 | 33,296.80 | 71.2M |
| 2025-01-02 | 33,175.50 | 33,364.10 | 32,733.60 | 33,364.10 | 105.4M |