46,750.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 47,100.00 | 47,300.00 | 46,350.00 | 46,750.00 | 0.0M |
| 2025-09-26 | 49,050.00 | 49,050.00 | 46,400.00 | 46,850.00 | 0.1M |
| 2025-09-25 | 50,700.00 | 51,000.00 | 48,500.00 | 48,900.00 | 0.0M |
| 2025-09-24 | 50,100.00 | 51,500.00 | 49,700.00 | 50,600.00 | 0.1M |
| 2025-09-23 | 50,000.00 | 50,000.00 | 49,200.00 | 49,700.00 | 0.1M |
| 2025-09-22 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 0.1M |
| 2025-09-19 | 50,600.00 | 52,000.00 | 49,600.00 | 51,800.00 | 0.1M |
| 2025-09-18 | 50,900.00 | 51,200.00 | 49,950.00 | 50,300.00 | 0.1M |
| 2025-09-17 | 48,200.00 | 51,600.00 | 47,650.00 | 49,800.00 | 0.3M |
| 2025-09-16 | 47,650.00 | 48,550.00 | 46,550.00 | 48,100.00 | 0.1M |
| 2025-09-15 | 46,650.00 | 47,500.00 | 46,100.00 | 47,100.00 | 0.0M |
| 2025-09-12 | 48,000.00 | 48,000.00 | 46,900.00 | 47,100.00 | 0.0M |
| 2025-09-11 | 48,100.00 | 48,600.00 | 47,550.00 | 47,900.00 | 0.0M |
| 2025-09-10 | 47,000.00 | 49,000.00 | 47,000.00 | 48,400.00 | 0.1M |
| 2025-09-09 | 46,650.00 | 48,150.00 | 46,650.00 | 46,750.00 | 0.0M |
| 2025-09-08 | 46,650.00 | 48,450.00 | 46,450.00 | 47,000.00 | 0.0M |
| 2025-09-05 | 45,650.00 | 47,150.00 | 45,450.00 | 46,500.00 | 0.1M |
| 2025-09-04 | 45,200.00 | 45,850.00 | 44,600.00 | 45,700.00 | 0.1M |
| 2025-09-03 | 44,800.00 | 45,750.00 | 44,800.00 | 45,250.00 | 0.0M |
| 2025-09-02 | 44,900.00 | 45,450.00 | 44,900.00 | 45,050.00 | 0.0M |
| 2025-09-01 | 46,200.00 | 46,400.00 | 44,900.00 | 45,000.00 | 0.0M |
| 2025-08-29 | 47,150.00 | 47,550.00 | 45,900.00 | 46,050.00 | 0.0M |
| 2025-08-28 | 47,300.00 | 47,350.00 | 46,100.00 | 47,150.00 | 0.0M |
| 2025-08-27 | 47,100.00 | 47,850.00 | 46,950.00 | 47,200.00 | 0.0M |
| 2025-08-26 | 47,550.00 | 47,850.00 | 46,900.00 | 47,050.00 | 0.0M |
| 2025-08-25 | 46,200.00 | 47,850.00 | 46,100.00 | 47,550.00 | 0.1M |
| 2025-08-22 | 46,500.00 | 46,500.00 | 45,000.00 | 45,150.00 | 0.0M |
| 2025-08-21 | 44,100.00 | 46,000.00 | 44,000.00 | 45,250.00 | 0.0M |
| 2025-08-20 | 44,550.00 | 45,400.00 | 43,400.00 | 44,000.00 | 0.0M |
| 2025-08-19 | 47,450.00 | 47,500.00 | 44,800.00 | 45,000.00 | 0.1M |
| 2025-08-18 | 49,750.00 | 50,100.00 | 47,150.00 | 47,200.00 | 0.1M |
| 2025-08-14 | 49,300.00 | 51,100.00 | 48,500.00 | 50,400.00 | 0.1M |
| 2025-08-13 | 49,800.00 | 50,000.00 | 48,700.00 | 49,300.00 | 0.0M |
| 2025-08-12 | 50,200.00 | 51,000.00 | 49,200.00 | 49,550.00 | 0.0M |
| 2025-08-11 | 50,100.00 | 53,200.00 | 49,650.00 | 50,900.00 | 0.1M |
| 2025-08-08 | 50,100.00 | 51,400.00 | 49,650.00 | 50,500.00 | 0.0M |
| 2025-08-07 | 50,200.00 | 51,000.00 | 49,500.00 | 50,600.00 | 0.0M |
| 2025-08-06 | 48,850.00 | 51,700.00 | 48,500.00 | 50,600.00 | 0.1M |
| 2025-08-05 | 48,300.00 | 49,450.00 | 48,000.00 | 48,300.00 | 0.0M |
| 2025-08-04 | 47,000.00 | 48,300.00 | 46,800.00 | 48,000.00 | 0.0M |
| 2025-08-01 | 48,700.00 | 48,750.00 | 46,650.00 | 47,350.00 | 0.1M |
| 2025-07-31 | 48,200.00 | 49,950.00 | 48,000.00 | 48,700.00 | 0.1M |
| 2025-07-30 | 48,800.00 | 49,700.00 | 47,650.00 | 48,500.00 | 0.1M |
| 2025-07-29 | 49,700.00 | 49,700.00 | 48,800.00 | 49,250.00 | 0.0M |
| 2025-07-28 | 50,100.00 | 51,000.00 | 49,150.00 | 49,700.00 | 0.0M |
| 2025-07-25 | 49,400.00 | 52,400.00 | 49,400.00 | 50,300.00 | 0.1M |
| 2025-07-24 | 50,200.00 | 50,600.00 | 48,950.00 | 49,700.00 | 0.1M |
| 2025-07-23 | 51,700.00 | 52,000.00 | 49,000.00 | 49,250.00 | 0.1M |
| 2025-07-22 | 53,100.00 | 53,500.00 | 51,000.00 | 51,600.00 | 0.1M |
| 2025-07-21 | 52,000.00 | 54,900.00 | 51,400.00 | 53,400.00 | 0.1M |
| 2025-07-18 | 52,200.00 | 53,200.00 | 51,300.00 | 52,100.00 | 0.1M |
| 2025-07-17 | 52,100.00 | 52,400.00 | 50,300.00 | 52,000.00 | 0.1M |
| 2025-07-16 | 50,400.00 | 52,100.00 | 50,400.00 | 51,600.00 | 0.0M |
| 2025-07-15 | 47,600.00 | 51,500.00 | 47,600.00 | 51,200.00 | 0.1M |
| 2025-07-14 | 48,600.00 | 49,050.00 | 47,550.00 | 47,600.00 | 0.0M |
| 2025-07-11 | 49,050.00 | 50,500.00 | 48,500.00 | 48,550.00 | 0.0M |
| 2025-07-10 | 49,450.00 | 49,450.00 | 48,500.00 | 49,100.00 | 0.0M |
| 2025-07-09 | 47,500.00 | 49,800.00 | 46,900.00 | 49,500.00 | 0.1M |
| 2025-07-08 | 47,600.00 | 47,850.00 | 46,550.00 | 47,250.00 | 0.0M |
| 2025-07-07 | 46,500.00 | 47,400.00 | 46,200.00 | 46,900.00 | 0.0M |
| 2025-07-04 | 48,600.00 | 49,050.00 | 47,500.00 | 47,550.00 | 0.0M |
| 2025-07-03 | 49,100.00 | 49,400.00 | 48,000.00 | 49,000.00 | 0.1M |
| 2025-07-02 | 49,750.00 | 50,300.00 | 47,500.00 | 48,650.00 | 0.1M |
| 2025-07-01 | 49,650.00 | 51,500.00 | 49,500.00 | 49,900.00 | 0.1M |
| 2025-06-30 | 50,500.00 | 50,500.00 | 49,250.00 | 50,100.00 | 0.0M |
| 2025-06-27 | 51,500.00 | 52,200.00 | 49,850.00 | 50,300.00 | 0.1M |
| 2025-06-26 | 52,300.00 | 52,400.00 | 49,350.00 | 50,300.00 | 0.1M |
| 2025-06-25 | 52,600.00 | 53,400.00 | 51,600.00 | 52,600.00 | 0.1M |
| 2025-06-24 | 52,600.00 | 54,000.00 | 51,600.00 | 52,000.00 | 0.1M |
| 2025-06-23 | 52,000.00 | 53,200.00 | 50,300.00 | 51,100.00 | 0.1M |
| 2025-06-20 | 50,100.00 | 50,600.00 | 49,350.00 | 50,500.00 | 0.1M |
| 2025-06-19 | 51,100.00 | 51,100.00 | 49,250.00 | 50,000.00 | 0.1M |
| 2025-06-18 | 53,200.00 | 53,800.00 | 50,000.00 | 50,400.00 | 0.1M |
| 2025-06-17 | 52,300.00 | 52,700.00 | 51,100.00 | 52,400.00 | 0.1M |
| 2025-06-16 | 48,550.00 | 53,600.00 | 47,900.00 | 53,100.00 | 0.2M |
| 2025-06-13 | 48,800.00 | 49,300.00 | 47,900.00 | 48,650.00 | 0.1M |
| 2025-06-12 | 48,800.00 | 50,000.00 | 48,500.00 | 49,000.00 | 0.1M |
| 2025-06-11 | 49,500.00 | 49,500.00 | 48,100.00 | 48,750.00 | 0.1M |
| 2025-06-10 | 46,100.00 | 49,400.00 | 45,350.00 | 48,550.00 | 0.1M |
| 2025-06-09 | 45,950.00 | 47,550.00 | 45,450.00 | 46,200.00 | 0.1M |
| 2025-06-05 | 45,250.00 | 46,700.00 | 44,650.00 | 45,950.00 | 0.1M |
| 2025-06-04 | 45,900.00 | 46,400.00 | 44,750.00 | 45,250.00 | 0.1M |
| 2025-06-02 | 46,200.00 | 46,350.00 | 44,950.00 | 45,500.00 | 0.1M |
| 2025-05-30 | 43,500.00 | 47,800.00 | 42,500.00 | 46,900.00 | 0.4M |
| 2025-05-29 | 44,000.00 | 44,650.00 | 43,500.00 | 43,900.00 | 0.1M |
| 2025-05-28 | 45,100.00 | 46,150.00 | 43,400.00 | 43,500.00 | 0.1M |
| 2025-05-27 | 43,550.00 | 45,100.00 | 42,200.00 | 45,100.00 | 0.1M |
| 2025-05-26 | 40,450.00 | 42,950.00 | 40,000.00 | 42,700.00 | 0.2M |
| 2025-05-23 | 40,950.00 | 41,000.00 | 39,500.00 | 39,750.00 | 0.1M |
| 2025-05-22 | 41,400.00 | 41,400.00 | 40,000.00 | 40,950.00 | 0.1M |
| 2025-05-21 | 39,600.00 | 41,550.00 | 39,200.00 | 40,800.00 | 0.2M |
| 2025-05-20 | 37,200.00 | 38,400.00 | 37,200.00 | 38,150.00 | 0.0M |
| 2025-05-19 | 38,100.00 | 38,100.00 | 37,000.00 | 37,400.00 | 0.1M |
| 2025-05-16 | 38,850.00 | 38,950.00 | 35,500.00 | 38,850.00 | 0.1M |
| 2025-05-15 | 40,500.00 | 40,800.00 | 39,000.00 | 39,450.00 | 0.1M |
| 2025-05-14 | 41,000.00 | 41,150.00 | 40,450.00 | 40,550.00 | 0.0M |
| 2025-05-13 | 40,750.00 | 40,900.00 | 40,200.00 | 40,450.00 | 0.0M |
| 2025-05-12 | 41,000.00 | 41,150.00 | 40,300.00 | 40,600.00 | 0.1M |
| 2025-05-09 | 40,550.00 | 40,800.00 | 39,900.00 | 40,100.00 | 0.1M |
| 2025-05-08 | 40,050.00 | 40,700.00 | 39,750.00 | 40,300.00 | 0.1M |
| 2025-05-07 | 41,150.00 | 41,300.00 | 39,900.00 | 40,050.00 | 0.1M |
| 2025-05-02 | 38,550.00 | 41,650.00 | 38,150.00 | 40,650.00 | 0.2M |
| 2025-04-30 | 38,400.00 | 39,100.00 | 37,500.00 | 38,400.00 | 0.1M |
| 2025-04-29 | 38,300.00 | 38,550.00 | 37,900.00 | 38,550.00 | 0.0M |
| 2025-04-28 | 39,100.00 | 39,350.00 | 38,150.00 | 38,300.00 | 0.0M |
| 2025-04-25 | 38,200.00 | 38,750.00 | 38,100.00 | 38,550.00 | 0.0M |
| 2025-04-24 | 38,600.00 | 38,700.00 | 38,050.00 | 38,100.00 | 0.0M |
| 2025-04-23 | 38,700.00 | 38,700.00 | 37,950.00 | 38,500.00 | 0.0M |
| 2025-04-22 | 37,750.00 | 38,750.00 | 37,400.00 | 38,100.00 | 0.1M |
| 2025-04-21 | 38,900.00 | 39,550.00 | 38,300.00 | 38,300.00 | 0.1M |
| 2025-04-18 | 38,100.00 | 39,600.00 | 37,800.00 | 37,950.00 | 0.2M |
| 2025-04-17 | 40,600.00 | 41,200.00 | 36,950.00 | 37,250.00 | 0.5M |
| 2025-04-16 | 35,900.00 | 36,750.00 | 35,700.00 | 36,250.00 | 0.1M |
| 2025-04-15 | 35,850.00 | 36,650.00 | 35,200.00 | 36,250.00 | 0.1M |
| 2025-04-14 | 35,100.00 | 36,600.00 | 35,050.00 | 35,950.00 | 0.0M |
| 2025-04-11 | 33,300.00 | 35,350.00 | 33,200.00 | 35,100.00 | 0.0M |
| 2025-04-10 | 32,700.00 | 34,400.00 | 32,500.00 | 34,350.00 | 0.1M |
| 2025-04-09 | 31,500.00 | 32,450.00 | 30,800.00 | 31,050.00 | 0.1M |
| 2025-04-08 | 33,650.00 | 33,650.00 | 32,400.00 | 32,400.00 | 0.1M |
| 2025-04-07 | 33,900.00 | 34,900.00 | 32,500.00 | 32,750.00 | 0.1M |
| 2025-04-04 | 35,500.00 | 36,100.00 | 34,900.00 | 35,450.00 | 0.1M |
| 2025-04-03 | 34,250.00 | 36,100.00 | 34,150.00 | 35,700.00 | 0.1M |
| 2025-04-02 | 37,500.00 | 37,500.00 | 35,200.00 | 35,400.00 | 0.1M |
| 2025-04-01 | 35,050.00 | 37,200.00 | 34,500.00 | 37,000.00 | 0.1M |
| 2025-03-31 | 35,350.00 | 36,050.00 | 34,450.00 | 34,850.00 | 0.1M |
| 2025-03-28 | 37,550.00 | 37,850.00 | 36,200.00 | 36,200.00 | 0.1M |
| 2025-03-27 | 38,500.00 | 38,600.00 | 37,750.00 | 38,050.00 | 0.1M |
| 2025-03-26 | 37,050.00 | 38,100.00 | 36,850.00 | 38,000.00 | 0.1M |
| 2025-03-25 | 37,350.00 | 38,500.00 | 36,700.00 | 36,700.00 | 0.1M |
| 2025-03-24 | 38,250.00 | 38,800.00 | 37,200.00 | 37,250.00 | 0.0M |
| 2025-03-21 | 38,200.00 | 39,050.00 | 37,100.00 | 38,850.00 | 0.1M |
| 2025-03-20 | 41,100.00 | 41,100.00 | 38,000.00 | 38,200.00 | 0.2M |
| 2025-03-19 | 41,300.00 | 42,100.00 | 40,700.00 | 40,850.00 | 0.1M |
| 2025-03-18 | 41,750.00 | 42,100.00 | 40,300.00 | 40,900.00 | 0.1M |
| 2025-03-17 | 42,000.00 | 42,050.00 | 40,950.00 | 41,500.00 | 0.1M |
| 2025-03-14 | 41,050.00 | 42,500.00 | 40,700.00 | 41,700.00 | 0.2M |
| 2025-03-13 | 43,050.00 | 43,700.00 | 40,650.00 | 41,100.00 | 0.3M |
| 2025-03-12 | 42,350.00 | 43,550.00 | 41,500.00 | 42,850.00 | 0.3M |
| 2025-03-11 | 38,850.00 | 43,950.00 | 38,600.00 | 42,200.00 | 0.9M |
| 2025-03-10 | 40,950.00 | 41,900.00 | 39,450.00 | 39,500.00 | 0.3M |
| 2025-03-07 | 41,400.00 | 42,750.00 | 40,100.00 | 40,950.00 | 0.4M |
| 2025-03-06 | 41,300.00 | 46,400.00 | 41,300.00 | 42,500.00 | 2.0M |
| 2025-03-05 | 35,350.00 | 40,950.00 | 35,350.00 | 38,950.00 | 0.8M |
| 2025-03-04 | 34,150.00 | 35,150.00 | 33,350.00 | 35,000.00 | 0.1M |
| 2025-02-28 | 34,250.00 | 36,100.00 | 34,250.00 | 34,800.00 | 0.2M |
| 2025-02-27 | 35,200.00 | 35,650.00 | 34,550.00 | 34,800.00 | 0.1M |
| 2025-02-26 | 35,450.00 | 35,950.00 | 34,950.00 | 35,050.00 | 0.1M |
| 2025-02-25 | 36,550.00 | 36,550.00 | 35,650.00 | 35,800.00 | 0.1M |
| 2025-02-24 | 37,800.00 | 37,800.00 | 36,800.00 | 36,800.00 | 0.1M |
| 2025-02-21 | 38,200.00 | 38,500.00 | 37,800.00 | 38,000.00 | 0.1M |
| 2025-02-20 | 38,800.00 | 39,750.00 | 38,300.00 | 38,300.00 | 0.1M |
| 2025-02-19 | 39,400.00 | 39,550.00 | 38,650.00 | 39,150.00 | 0.1M |
| 2025-02-18 | 39,250.00 | 40,500.00 | 38,800.00 | 39,600.00 | 0.1M |
| 2025-02-17 | 40,700.00 | 40,800.00 | 39,600.00 | 39,600.00 | 0.1M |
| 2025-02-14 | 40,850.00 | 41,800.00 | 40,000.00 | 40,700.00 | 0.1M |
| 2025-02-13 | 39,100.00 | 41,150.00 | 39,100.00 | 40,800.00 | 0.2M |
| 2025-02-12 | 38,450.00 | 39,200.00 | 37,950.00 | 38,700.00 | 0.1M |
| 2025-02-11 | 39,500.00 | 39,500.00 | 38,000.00 | 38,400.00 | 0.1M |
| 2025-02-10 | 39,800.00 | 40,200.00 | 38,650.00 | 39,650.00 | 0.1M |
| 2025-02-07 | 40,600.00 | 41,200.00 | 40,150.00 | 40,200.00 | 0.0M |
| 2025-02-06 | 40,950.00 | 41,250.00 | 40,250.00 | 40,450.00 | 0.0M |
| 2025-02-05 | 40,900.00 | 41,200.00 | 40,200.00 | 41,150.00 | 0.1M |
| 2025-02-04 | 38,550.00 | 40,950.00 | 38,500.00 | 40,700.00 | 0.1M |
| 2025-02-03 | 39,400.00 | 39,450.00 | 37,600.00 | 37,700.00 | 0.1M |
| 2025-01-31 | 39,650.00 | 39,900.00 | 38,850.00 | 39,750.00 | 0.1M |
| 2025-01-24 | 40,000.00 | 40,900.00 | 39,450.00 | 40,250.00 | 0.1M |
| 2025-01-23 | 40,600.00 | 40,600.00 | 39,300.00 | 39,800.00 | 0.1M |
| 2025-01-22 | 40,600.00 | 41,200.00 | 40,100.00 | 40,400.00 | 0.1M |
| 2025-01-21 | 39,350.00 | 40,700.00 | 38,800.00 | 39,450.00 | 0.1M |
| 2025-01-20 | 38,200.00 | 38,650.00 | 37,750.00 | 38,600.00 | 0.0M |
| 2025-01-17 | 38,350.00 | 38,700.00 | 37,850.00 | 38,150.00 | 0.1M |
| 2025-01-16 | 38,350.00 | 39,150.00 | 38,350.00 | 38,850.00 | 0.1M |
| 2025-01-15 | 39,200.00 | 39,800.00 | 37,850.00 | 38,000.00 | 0.1M |
| 2025-01-14 | 38,700.00 | 39,150.00 | 38,200.00 | 38,650.00 | 0.1M |
| 2025-01-13 | 38,000.00 | 39,500.00 | 37,700.00 | 38,800.00 | 0.1M |
| 2025-01-10 | 38,500.00 | 39,200.00 | 38,050.00 | 38,050.00 | 0.0M |
| 2025-01-09 | 37,650.00 | 38,950.00 | 37,350.00 | 38,850.00 | 0.1M |
| 2025-01-08 | 38,500.00 | 38,500.00 | 37,450.00 | 38,000.00 | 0.1M |
| 2025-01-07 | 39,400.00 | 39,400.00 | 38,400.00 | 38,500.00 | 0.1M |
| 2025-01-06 | 38,850.00 | 39,650.00 | 38,700.00 | 38,950.00 | 0.1M |
| 2025-01-03 | 38,800.00 | 39,450.00 | 38,350.00 | 38,950.00 | 0.1M |
| 2025-01-02 | 37,150.00 | 39,000.00 | 37,150.00 | 38,800.00 | 0.1M |