44,739.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 44,937.40 | 44,943.90 | 44,681.80 | 44,739.00 | 81.0M |
| 2025-09-26 | 44,406.40 | 44,885.60 | 44,353.80 | 44,838.70 | 87.9M |
| 2025-09-25 | 44,338.70 | 44,418.20 | 44,115.00 | 44,264.00 | 86.3M |
| 2025-09-24 | 44,300.70 | 44,537.30 | 44,043.70 | 44,383.60 | 90.6M |
| 2025-09-23 | 44,269.50 | 44,384.20 | 44,087.80 | 44,277.40 | 93.8M |
| 2025-09-22 | 44,469.80 | 44,522.30 | 43,960.70 | 44,050.00 | 105.2M |
| 2025-09-19 | 44,428.20 | 44,773.20 | 44,370.30 | 44,570.30 | 304.7M |
| 2025-09-18 | 44,463.60 | 44,518.10 | 44,066.90 | 44,321.20 | 88.0M |
| 2025-09-17 | 44,404.20 | 44,440.60 | 44,168.50 | 44,180.40 | 92.5M |
| 2025-09-16 | 44,935.50 | 44,979.60 | 44,246.80 | 44,285.90 | 108.8M |
| 2025-09-15 | 44,864.00 | 45,025.70 | 44,786.80 | 44,962.80 | 86.0M |
| 2025-09-12 | 44,756.90 | 44,765.70 | 44,403.50 | 44,709.00 | 86.2M |
| 2025-09-11 | 44,566.80 | 44,769.00 | 44,405.50 | 44,747.40 | 88.3M |
| 2025-09-10 | 44,195.40 | 44,551.70 | 44,125.80 | 44,444.30 | 121.3M |
| 2025-09-09 | 43,831.50 | 43,889.40 | 43,592.40 | 43,878.60 | 86.3M |
| 2025-09-08 | 43,463.10 | 43,848.30 | 43,434.20 | 43,815.30 | 72.2M |
| 2025-09-05 | 43,663.90 | 43,768.50 | 43,239.70 | 43,373.60 | 85.9M |
| 2025-09-04 | 43,190.00 | 43,581.90 | 43,001.90 | 43,570.30 | 81.6M |
| 2025-09-03 | 43,024.30 | 43,199.80 | 42,826.40 | 43,193.70 | 79.4M |
| 2025-09-02 | 43,583.30 | 43,628.20 | 42,774.90 | 42,945.00 | 83.4M |
| 2025-09-01 | 43,683.70 | 43,728.60 | 43,426.40 | 43,632.00 | 56.5M |
| 2025-08-29 | 43,929.50 | 43,966.90 | 43,476.10 | 43,621.30 | 77.5M |
| 2025-08-28 | 43,971.30 | 44,086.30 | 43,739.50 | 44,017.60 | 65.9M |
| 2025-08-27 | 44,148.20 | 44,231.20 | 43,721.40 | 43,869.80 | 80.7M |
| 2025-08-26 | 44,225.10 | 44,339.10 | 44,078.90 | 44,140.00 | 152.5M |
| 2025-08-25 | 44,780.40 | 44,818.90 | 44,446.70 | 44,563.90 | 59.7M |
| 2025-08-22 | 44,598.40 | 45,084.60 | 44,570.50 | 44,947.10 | 72.3M |
| 2025-08-21 | 44,642.40 | 44,675.60 | 44,285.40 | 44,675.60 | 97.9M |
| 2025-08-20 | 44,525.30 | 44,688.80 | 44,499.60 | 44,641.60 | 69.7M |
| 2025-08-19 | 44,553.10 | 44,832.70 | 44,506.40 | 44,675.60 | 88.0M |
| 2025-08-18 | 44,577.50 | 44,623.30 | 44,252.00 | 44,523.70 | 70.2M |
| 2025-08-15 | 44,696.50 | 44,772.50 | 44,419.30 | 44,598.10 | 80.5M |
| 2025-08-14 | 43,950.00 | 44,398.10 | 43,950.00 | 44,391.30 | 89.2M |
| 2025-08-13 | 43,503.00 | 43,887.80 | 43,489.50 | 43,847.00 | 87.1M |
| 2025-08-12 | 43,505.80 | 43,638.50 | 43,330.60 | 43,377.20 | 102.2M |
| 2025-08-11 | 43,396.10 | 43,443.20 | 43,002.20 | 43,368.10 | 83.4M |
| 2025-08-08 | 42,961.30 | 43,364.20 | 42,921.20 | 43,274.80 | 95.1M |
| 2025-08-07 | 42,587.40 | 42,883.60 | 42,587.00 | 42,883.60 | 102.0M |
| 2025-08-06 | 42,210.40 | 42,433.20 | 42,029.40 | 42,433.20 | 95.5M |
| 2025-08-05 | 42,146.80 | 42,181.30 | 41,671.40 | 42,056.30 | 88.5M |
| 2025-08-04 | 41,391.00 | 41,993.70 | 41,348.30 | 41,993.70 | 88.5M |
| 2025-08-01 | 41,815.20 | 41,856.80 | 41,051.90 | 41,236.50 | 147.8M |
| 2025-07-31 | 42,194.00 | 42,613.30 | 42,003.80 | 42,025.60 | 163.4M |
| 2025-07-30 | 41,755.30 | 42,024.80 | 41,442.70 | 41,977.80 | 134.9M |
| 2025-07-29 | 41,533.40 | 42,003.80 | 41,483.20 | 41,881.60 | 129.1M |
| 2025-07-28 | 41,943.10 | 42,048.50 | 41,455.90 | 41,509.50 | 145.6M |
| 2025-07-25 | 41,572.80 | 41,608.40 | 41,325.30 | 41,554.10 | 85.9M |
| 2025-07-24 | 41,440.30 | 41,820.80 | 41,411.00 | 41,610.10 | 146.5M |
| 2025-07-23 | 41,192.90 | 41,524.00 | 40,977.90 | 41,059.80 | 138.2M |
| 2025-07-22 | 40,843.30 | 41,005.30 | 40,715.60 | 40,982.70 | 86.5M |
| 2025-07-21 | 40,834.50 | 40,953.30 | 40,682.00 | 40,953.30 | 81.6M |
| 2025-07-18 | 40,979.50 | 41,045.70 | 40,757.10 | 40,829.30 | 94.0M |
| 2025-07-17 | 40,703.70 | 40,874.30 | 40,660.40 | 40,845.50 | 86.5M |
| 2025-07-16 | 40,482.60 | 40,817.00 | 40,482.60 | 40,527.80 | 97.1M |
| 2025-07-15 | 41,031.50 | 41,104.00 | 40,436.10 | 40,492.10 | 87.4M |
| 2025-07-14 | 40,544.10 | 40,976.80 | 40,529.90 | 40,962.80 | 86.3M |
| 2025-07-11 | 41,100.90 | 41,181.30 | 40,779.30 | 40,883.20 | 95.7M |
| 2025-07-10 | 41,634.50 | 41,653.40 | 41,225.50 | 41,269.80 | 110.9M |
| 2025-07-09 | 41,198.10 | 41,598.90 | 41,184.90 | 41,598.90 | 123.3M |
| 2025-07-08 | 41,143.40 | 41,204.30 | 40,988.70 | 41,088.40 | 120.5M |
| 2025-07-07 | 40,725.90 | 41,062.50 | 40,650.70 | 41,062.50 | 100.3M |
| 2025-07-04 | 41,103.20 | 41,198.50 | 40,601.80 | 40,765.30 | 83.3M |
| 2025-07-03 | 40,881.30 | 41,213.80 | 40,727.10 | 41,213.80 | 104.3M |
| 2025-07-02 | 40,805.40 | 40,985.60 | 40,647.70 | 40,811.70 | 132.2M |
| 2025-07-01 | 40,686.40 | 40,788.20 | 40,511.10 | 40,627.20 | 98.0M |
| 2025-06-30 | 40,711.20 | 40,716.70 | 40,330.30 | 40,613.50 | 110.5M |
| 2025-06-27 | 40,252.90 | 40,544.70 | 40,219.20 | 40,544.70 | 100.1M |
| 2025-06-26 | 40,173.60 | 40,304.90 | 40,005.10 | 40,081.80 | 93.4M |
| 2025-06-25 | 40,761.50 | 40,770.30 | 40,054.20 | 40,057.10 | 107.1M |
| 2025-06-24 | 40,696.60 | 40,852.80 | 40,497.40 | 40,704.70 | 143.2M |
| 2025-06-23 | 39,917.60 | 40,258.30 | 39,840.70 | 40,137.20 | 101.0M |
| 2025-06-20 | 39,884.60 | 40,379.20 | 39,881.70 | 40,162.50 | 286.5M |
| 2025-06-19 | 40,197.70 | 40,296.80 | 39,854.70 | 39,856.80 | 82.2M |
| 2025-06-18 | 40,320.00 | 40,504.80 | 40,152.80 | 40,374.10 | 94.9M |
| 2025-06-17 | 40,564.90 | 40,597.90 | 40,202.40 | 40,340.70 | 112.5M |
| 2025-06-16 | 40,342.50 | 40,936.40 | 40,342.10 | 40,874.30 | 140.9M |
| 2025-06-13 | 40,308.90 | 40,335.30 | 40,058.70 | 40,293.60 | 130.0M |
| 2025-06-12 | 40,733.70 | 40,941.60 | 40,430.70 | 40,810.00 | 102.2M |
| 2025-06-11 | 41,008.00 | 41,091.40 | 40,780.00 | 40,941.00 | 98.4M |
| 2025-06-10 | 41,273.70 | 41,412.80 | 41,192.90 | 41,192.90 | 100.4M |
| 2025-06-09 | 41,219.30 | 41,396.20 | 41,147.00 | 41,277.50 | 75.6M |
| 2025-06-06 | 41,110.60 | 41,378.30 | 41,068.20 | 41,266.70 | 78.3M |
| 2025-06-05 | 40,788.00 | 41,143.00 | 40,660.50 | 41,139.50 | 98.9M |
| 2025-06-04 | 41,058.60 | 41,085.80 | 40,655.10 | 40,843.10 | 102.0M |
| 2025-06-03 | 41,243.50 | 41,271.50 | 40,782.80 | 40,921.60 | 104.0M |
| 2025-06-02 | 40,856.30 | 41,228.40 | 40,838.00 | 41,137.00 | 89.8M |
| 2025-05-30 | 40,923.70 | 41,171.00 | 40,838.90 | 40,990.20 | 449.1M |
| 2025-05-29 | 41,085.80 | 41,090.90 | 40,806.90 | 40,887.20 | 83.5M |
| 2025-05-28 | 41,151.90 | 41,309.90 | 40,824.20 | 40,840.80 | 107.7M |
| 2025-05-27 | 41,123.80 | 41,415.80 | 41,025.70 | 41,244.40 | 115.1M |
| 2025-05-26 | 41,292.80 | 41,338.90 | 41,119.10 | 41,183.20 | 87.1M |
| 2025-05-23 | 41,375.70 | 41,531.50 | 40,111.90 | 40,842.90 | 173.1M |
| 2025-05-22 | 41,202.90 | 41,330.80 | 40,997.60 | 41,330.80 | 106.1M |
| 2025-05-21 | 41,342.00 | 41,606.20 | 41,266.20 | 41,423.20 | 114.3M |
| 2025-05-20 | 40,976.00 | 41,540.60 | 40,939.20 | 41,469.10 | 141.0M |
| 2025-05-19 | 40,747.10 | 40,820.80 | 40,541.90 | 40,819.30 | 104.2M |
| 2025-05-16 | 40,479.90 | 40,719.50 | 40,398.80 | 40,719.50 | 122.3M |
| 2025-05-15 | 39,973.70 | 40,330.80 | 39,912.60 | 40,330.80 | 111.2M |
| 2025-05-14 | 39,885.60 | 40,087.30 | 39,820.60 | 40,068.60 | 158.4M |
| 2025-05-13 | 39,559.20 | 39,954.10 | 39,519.60 | 39,862.60 | 118.5M |
| 2025-05-12 | 39,528.30 | 39,778.90 | 39,251.70 | 39,533.20 | 144.2M |
| 2025-05-09 | 39,099.20 | 39,332.70 | 39,000.60 | 39,240.30 | 127.5M |
| 2025-05-08 | 39,065.80 | 39,103.80 | 38,877.90 | 39,051.50 | 136.3M |
| 2025-05-07 | 39,106.90 | 39,169.10 | 38,855.20 | 39,019.90 | 118.5M |
| 2025-05-06 | 39,224.90 | 39,307.10 | 38,810.40 | 39,164.20 | 111.7M |
| 2025-05-05 | 39,000.00 | 39,137.80 | 38,967.10 | 39,128.70 | 85.4M |
| 2025-05-02 | 38,830.90 | 38,922.50 | 38,544.10 | 38,922.50 | 141.2M |
| 2025-04-30 | 38,695.80 | 38,726.60 | 37,845.80 | 38,462.40 | 200.8M |
| 2025-04-29 | 38,992.60 | 39,050.00 | 38,474.50 | 38,691.40 | 116.6M |
| 2025-04-28 | 38,685.40 | 38,846.90 | 38,575.30 | 38,801.20 | 117.2M |
| 2025-04-25 | 38,306.80 | 38,570.00 | 38,221.10 | 38,510.50 | 115.0M |
| 2025-04-24 | 37,971.20 | 38,182.20 | 37,803.80 | 38,004.20 | 104.4M |
| 2025-04-23 | 37,976.50 | 38,108.30 | 37,771.50 | 38,086.60 | 163.1M |
| 2025-04-22 | 36,996.80 | 37,516.70 | 36,944.00 | 37,516.70 | 109.9M |
| 2025-04-18 | 37,160.10 | 37,251.20 | 36,924.60 | 37,114.10 | 119.0M |
| 2025-04-17 | 37,160.10 | 37,251.20 | 36,924.60 | 37,114.10 | 119.0M |
| 2025-04-16 | 36,914.50 | 37,183.40 | 36,649.10 | 37,183.40 | 127.3M |
| 2025-04-15 | 36,351.00 | 37,008.20 | 36,277.00 | 37,003.10 | 124.7M |
| 2025-04-14 | 36,029.80 | 36,297.50 | 35,682.00 | 36,228.60 | 120.6M |
| 2025-04-11 | 35,522.90 | 35,680.50 | 34,928.90 | 35,298.30 | 135.2M |
| 2025-04-10 | 36,734.50 | 36,899.00 | 35,360.40 | 35,360.40 | 277.1M |
| 2025-04-09 | 33,766.60 | 34,260.20 | 33,363.90 | 33,895.10 | 221.6M |
| 2025-04-08 | 34,248.70 | 35,060.10 | 33,613.10 | 34,665.10 | 232.2M |
| 2025-04-07 | 34,628.80 | 35,291.70 | 33,173.10 | 33,753.70 | 423.0M |
| 2025-04-04 | 37,466.30 | 37,480.80 | 35,039.20 | 35,570.50 | 371.4M |
| 2025-04-03 | 37,630.20 | 38,031.10 | 37,533.20 | 37,773.10 | 209.8M |
| 2025-04-02 | 37,993.60 | 38,228.50 | 37,898.40 | 38,228.50 | 107.8M |
| 2025-04-01 | 37,774.10 | 38,173.10 | 37,670.40 | 38,076.20 | 123.0M |
| 2025-03-31 | 37,863.80 | 37,936.00 | 37,368.80 | 37,608.40 | 167.1M |
| 2025-03-28 | 38,261.00 | 38,482.90 | 37,959.80 | 38,106.10 | 121.6M |
| 2025-03-27 | 38,160.70 | 38,547.50 | 37,995.90 | 38,430.50 | 107.0M |
| 2025-03-26 | 38,609.00 | 38,669.10 | 38,406.80 | 38,458.10 | 109.3M |
| 2025-03-25 | 38,246.50 | 38,665.00 | 38,231.40 | 38,576.80 | 111.2M |
| 2025-03-24 | 38,420.40 | 38,561.10 | 38,059.10 | 38,116.40 | 105.6M |
| 2025-03-21 | 37,928.80 | 38,217.40 | 37,800.60 | 38,193.20 | 327.8M |
| 2025-03-20 | 38,357.30 | 38,520.70 | 37,857.70 | 38,067.50 | 131.9M |
| 2025-03-19 | 37,967.40 | 38,415.40 | 37,901.00 | 38,359.00 | 118.5M |
| 2025-03-18 | 37,702.10 | 38,206.10 | 37,630.80 | 38,206.10 | 159.9M |
| 2025-03-17 | 37,218.70 | 37,612.40 | 37,117.50 | 37,612.40 | 112.3M |
| 2025-03-14 | 36,645.80 | 37,212.60 | 36,584.90 | 37,206.30 | 127.7M |
| 2025-03-13 | 36,456.30 | 36,890.80 | 36,416.20 | 36,680.10 | 112.7M |
| 2025-03-12 | 37,033.30 | 37,089.20 | 36,356.50 | 36,630.60 | 139.4M |
| 2025-03-11 | 37,391.80 | 37,586.10 | 36,736.30 | 36,840.30 | 173.7M |
| 2025-03-10 | 37,942.00 | 38,024.70 | 37,335.50 | 37,428.00 | 164.7M |
| 2025-03-07 | 37,600.10 | 38,024.60 | 37,519.50 | 37,926.80 | 134.5M |
| 2025-03-06 | 37,975.10 | 38,105.70 | 37,477.00 | 37,861.40 | 176.6M |
| 2025-03-05 | 37,849.90 | 38,187.60 | 37,781.90 | 37,803.50 | 177.4M |
| 2025-03-04 | 37,901.40 | 37,998.20 | 37,183.10 | 37,282.20 | 195.2M |
| 2025-03-03 | 38,190.70 | 38,468.40 | 37,817.10 | 38,258.80 | 153.8M |
| 2025-02-28 | 37,878.60 | 38,185.00 | 37,808.50 | 38,185.00 | 251.6M |
| 2025-02-27 | 37,824.80 | 38,097.40 | 37,700.50 | 37,965.40 | 159.4M |
| 2025-02-26 | 37,565.50 | 38,163.10 | 37,554.30 | 38,141.20 | 125.6M |
| 2025-02-25 | 37,091.60 | 37,819.10 | 37,079.20 | 37,525.40 | 150.8M |
| 2025-02-24 | 37,099.90 | 37,332.70 | 36,975.90 | 37,221.00 | 120.8M |
| 2025-02-21 | 37,047.10 | 37,149.30 | 36,882.50 | 37,046.80 | 125.1M |
| 2025-02-20 | 36,977.60 | 37,259.20 | 36,951.00 | 37,090.00 | 127.1M |
| 2025-02-19 | 37,480.50 | 37,634.00 | 36,938.70 | 36,981.90 | 131.0M |
| 2025-02-18 | 37,260.00 | 37,637.50 | 37,226.60 | 37,595.50 | 127.4M |
| 2025-02-17 | 37,018.50 | 37,280.20 | 37,018.20 | 37,232.20 | 98.5M |
| 2025-02-14 | 36,925.20 | 37,140.10 | 36,837.50 | 37,058.20 | 123.3M |
| 2025-02-13 | 37,081.60 | 37,112.30 | 36,847.50 | 37,001.90 | 123.5M |
| 2025-02-12 | 36,659.80 | 36,955.00 | 36,640.70 | 36,930.80 | 152.2M |
| 2025-02-11 | 36,314.90 | 36,549.90 | 36,271.40 | 36,540.00 | 132.4M |
| 2025-02-10 | 36,272.00 | 36,438.40 | 36,224.50 | 36,351.10 | 104.2M |
| 2025-02-07 | 36,442.70 | 36,542.10 | 36,247.70 | 36,294.30 | 129.9M |
| 2025-02-06 | 35,972.50 | 36,451.00 | 35,971.70 | 36,414.50 | 183.0M |
| 2025-02-05 | 35,530.80 | 35,858.80 | 35,525.80 | 35,858.80 | 189.3M |
| 2025-02-04 | 34,936.20 | 35,434.90 | 34,821.10 | 35,389.90 | 121.1M |
| 2025-02-03 | 34,650.40 | 35,081.10 | 34,613.30 | 34,912.40 | 147.7M |
| 2025-01-31 | 35,612.20 | 35,655.60 | 35,347.10 | 35,378.90 | 107.1M |
| 2025-01-30 | 35,268.10 | 35,537.60 | 35,257.40 | 35,523.90 | 122.5M |
| 2025-01-29 | 34,896.60 | 35,155.70 | 34,890.40 | 35,143.10 | 123.7M |
| 2025-01-28 | 34,276.40 | 34,847.20 | 34,252.30 | 34,764.80 | 102.2M |
| 2025-01-27 | 34,002.00 | 34,417.90 | 33,987.10 | 34,315.50 | 105.7M |
| 2025-01-24 | 34,438.60 | 34,467.70 | 34,132.80 | 34,274.00 | 105.6M |
| 2025-01-23 | 33,962.90 | 34,327.30 | 33,924.90 | 34,299.30 | 121.5M |
| 2025-01-22 | 34,131.70 | 34,219.90 | 33,876.30 | 33,988.20 | 119.1M |
| 2025-01-21 | 33,990.50 | 34,132.20 | 33,894.90 | 34,112.40 | 98.7M |
| 2025-01-20 | 34,088.90 | 34,290.40 | 34,043.60 | 34,153.40 | 135.8M |
| 2025-01-17 | 33,980.30 | 34,145.40 | 33,952.80 | 34,075.30 | 120.7M |
| 2025-01-16 | 34,233.70 | 34,238.20 | 33,746.20 | 33,858.70 | 118.3M |
| 2025-01-15 | 33,710.60 | 34,095.80 | 33,602.10 | 34,024.20 | 124.5M |
| 2025-01-14 | 33,578.10 | 33,724.30 | 33,508.00 | 33,595.50 | 120.3M |
| 2025-01-13 | 33,336.70 | 33,465.20 | 33,263.50 | 33,410.10 | 109.1M |
| 2025-01-10 | 33,908.40 | 33,950.20 | 33,454.70 | 33,503.60 | 133.3M |
| 2025-01-09 | 33,513.60 | 33,935.40 | 33,506.80 | 33,921.60 | 97.9M |
| 2025-01-08 | 33,638.10 | 33,842.80 | 33,380.10 | 33,633.20 | 123.0M |
| 2025-01-07 | 33,630.30 | 33,828.40 | 33,423.50 | 33,672.30 | 115.3M |
| 2025-01-06 | 33,333.40 | 33,661.90 | 33,107.50 | 33,661.90 | 109.0M |
| 2025-01-03 | 33,295.10 | 33,348.80 | 33,160.00 | 33,205.90 | 71.2M |
| 2025-01-02 | 33,084.90 | 33,273.00 | 32,644.20 | 33,273.00 | 105.4M |