49,723.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 48,899.72 | 49,779.54 | 48,899.72 | 49,723.02 | 249.8M |
| 2025-09-25 | 48,425.04 | 48,764.31 | 48,249.64 | 48,658.33 | 240.7M |
| 2025-09-24 | 48,336.65 | 48,508.15 | 48,172.72 | 48,235.21 | 190.6M |
| 2025-09-23 | 48,243.16 | 48,450.13 | 47,966.60 | 48,152.17 | 198.6M |
| 2025-09-22 | 48,399.42 | 48,510.22 | 47,916.56 | 48,034.04 | 281.0M |
| 2025-09-19 | 48,410.14 | 48,668.49 | 48,067.22 | 48,251.36 | 357.6M |
| 2025-09-18 | 47,895.74 | 48,245.24 | 47,868.44 | 48,198.94 | 249.8M |
| 2025-09-17 | 47,924.78 | 48,019.31 | 47,601.18 | 47,678.47 | 206.8M |
| 2025-09-16 | 47,671.02 | 47,843.11 | 47,591.76 | 47,714.39 | 199.1M |
| 2025-09-15 | 47,141.66 | 47,545.76 | 47,141.66 | 47,466.99 | 137.1M |
| 2025-09-12 | 47,716.46 | 47,804.91 | 47,072.24 | 47,119.91 | 93.3M |
| 2025-09-11 | 48,139.54 | 48,267.88 | 47,700.70 | 47,720.53 | 104.5M |
| 2025-09-10 | 48,000.78 | 48,292.25 | 47,859.65 | 48,080.41 | 125.7M |
| 2025-09-09 | 47,814.33 | 48,097.10 | 47,318.22 | 47,996.13 | 140.7M |
| 2025-09-08 | 47,326.89 | 47,690.83 | 47,271.08 | 47,639.20 | 180.2M |
| 2025-09-05 | 46,654.34 | 47,154.93 | 46,622.06 | 47,063.22 | 194.3M |
| 2025-09-04 | 46,489.49 | 46,741.97 | 46,368.82 | 46,499.67 | 117.6M |
| 2025-09-03 | 46,038.82 | 46,603.48 | 46,038.82 | 46,354.00 | 158.7M |
| 2025-09-02 | 45,736.62 | 45,997.50 | 45,655.88 | 45,968.76 | 167.0M |
| 2025-09-01 | 45,360.97 | 45,699.32 | 45,129.83 | 45,655.03 | 189.8M |
| 2025-08-29 | 44,959.10 | 45,485.73 | 44,908.11 | 45,247.79 | 197.4M |
| 2025-08-28 | 44,930.13 | 45,125.84 | 44,809.51 | 44,877.05 | 115.2M |
| 2025-08-27 | 45,201.10 | 45,369.41 | 44,848.72 | 44,907.95 | 81.4M |
| 2025-08-26 | 45,299.99 | 45,354.32 | 45,030.40 | 45,069.28 | 78.7M |
| 2025-08-25 | 45,554.11 | 45,648.61 | 45,186.53 | 45,206.45 | 71.9M |
| 2025-08-22 | 45,653.41 | 45,890.00 | 45,495.41 | 45,518.40 | 123.6M |
| 2025-08-21 | 45,959.20 | 46,101.82 | 45,167.53 | 45,506.80 | 200.5M |
| 2025-08-20 | 45,856.18 | 46,110.76 | 45,738.86 | 45,869.06 | 107.4M |
| 2025-08-19 | 45,339.04 | 45,944.30 | 45,218.12 | 45,743.27 | 165.4M |
| 2025-08-18 | 44,844.80 | 45,305.44 | 44,657.68 | 45,270.73 | 123.4M |
| 2025-08-15 | 44,940.12 | 45,168.17 | 44,764.09 | 44,832.50 | 94.5M |
| 2025-08-13 | 45,111.34 | 45,304.52 | 44,798.89 | 44,855.41 | 127.0M |
| 2025-08-12 | 45,265.53 | 45,368.97 | 44,960.02 | 45,011.74 | 117.5M |
| 2025-08-11 | 44,719.89 | 45,136.52 | 44,565.98 | 45,104.03 | 102.8M |
| 2025-08-08 | 44,768.98 | 45,163.02 | 44,455.19 | 44,614.06 | 124.6M |
| 2025-08-07 | 44,773.64 | 44,873.91 | 44,530.13 | 44,758.03 | 152.9M |
| 2025-08-06 | 44,114.42 | 44,734.68 | 44,114.42 | 44,712.55 | 187.4M |
| 2025-08-05 | 43,736.14 | 44,097.71 | 43,729.38 | 43,996.15 | 140.5M |
| 2025-08-04 | 43,657.51 | 43,774.15 | 43,468.93 | 43,706.74 | 142.6M |
| 2025-08-01 | 42,697.97 | 43,381.91 | 42,453.87 | 43,334.54 | 168.4M |
| 2025-07-31 | 42,598.16 | 42,871.21 | 42,476.57 | 42,618.60 | 119.4M |
| 2025-07-30 | 42,133.93 | 42,428.57 | 42,000.11 | 42,254.84 | 82.1M |
| 2025-07-29 | 42,752.85 | 42,931.21 | 41,928.52 | 42,074.60 | 78.0M |
| 2025-07-28 | 42,761.53 | 42,901.66 | 42,557.30 | 42,628.64 | 91.0M |
| 2025-07-25 | 42,441.01 | 42,699.52 | 42,419.17 | 42,602.85 | 57.4M |
| 2025-07-24 | 42,701.80 | 42,831.29 | 42,381.04 | 42,414.87 | 62.6M |
| 2025-07-23 | 42,813.43 | 42,916.12 | 42,568.27 | 42,628.17 | 74.6M |
| 2025-07-22 | 42,157.92 | 42,804.97 | 42,157.92 | 42,653.43 | 92.9M |
| 2025-07-21 | 42,484.62 | 42,554.15 | 42,130.43 | 42,154.95 | 45.9M |
| 2025-07-18 | 42,575.85 | 42,975.21 | 42,188.24 | 42,340.81 | 77.1M |
| 2025-07-17 | 41,620.02 | 42,470.02 | 41,620.02 | 42,353.14 | 103.2M |
| 2025-07-16 | 41,429.60 | 41,850.00 | 41,221.89 | 41,546.23 | 70.1M |
| 2025-07-15 | 41,617.83 | 41,980.54 | 41,329.90 | 41,373.68 | 101.2M |
| 2025-07-14 | 41,009.83 | 41,680.98 | 41,009.83 | 41,552.62 | 97.3M |
| 2025-07-11 | 40,756.22 | 41,011.08 | 40,746.89 | 40,814.29 | 132.6M |
| 2025-07-10 | 40,417.71 | 40,721.50 | 40,374.49 | 40,681.77 | 65.2M |
| 2025-07-09 | 40,699.73 | 40,735.43 | 40,267.99 | 40,358.80 | 56.9M |
| 2025-07-08 | 40,808.41 | 40,916.90 | 40,446.98 | 40,651.46 | 104.9M |
| 2025-07-07 | 40,540.58 | 40,898.79 | 40,527.68 | 40,705.30 | 139.8M |
| 2025-07-04 | 40,002.94 | 40,476.53 | 39,915.58 | 40,387.76 | 80.9M |
| 2025-07-03 | 40,065.83 | 40,249.67 | 39,686.83 | 39,945.45 | 114.0M |
| 2025-07-02 | 39,243.83 | 39,984.81 | 39,243.83 | 39,908.26 | 141.6M |
| 2025-07-01 | 38,276.53 | 39,222.66 | 38,276.53 | 39,105.00 | 121.9M |
| 2025-06-30 | 38,074.95 | 38,258.51 | 37,894.73 | 38,153.79 | 69.2M |
| 2025-06-27 | 37,248.38 | 38,339.59 | 37,234.85 | 37,915.73 | 105.7M |
| 2025-06-26 | 37,461.62 | 37,588.57 | 37,181.13 | 37,202.37 | 66.7M |
| 2025-06-25 | 37,445.53 | 37,630.89 | 37,231.66 | 37,384.76 | 83.0M |
| 2025-06-24 | 36,838.25 | 37,497.11 | 36,687.44 | 37,283.86 | 137.0M |
| 2025-06-23 | 36,025.87 | 36,229.88 | 35,307.63 | 35,407.35 | 91.9M |
| 2025-06-20 | 36,522.00 | 36,759.94 | 36,447.88 | 36,533.23 | 44.4M |
| 2025-06-19 | 36,745.20 | 36,973.30 | 36,350.98 | 36,441.73 | 49.4M |
| 2025-06-18 | 36,921.65 | 36,961.42 | 36,487.47 | 36,506.12 | 59.2M |
| 2025-06-17 | 37,058.48 | 37,237.54 | 36,875.87 | 36,912.96 | 84.4M |
| 2025-06-16 | 36,886.36 | 37,160.52 | 36,852.85 | 36,956.10 | 79.9M |
| 2025-06-13 | 37,063.09 | 37,246.02 | 36,728.65 | 36,883.30 | 115.7M |
| 2025-06-12 | 37,764.85 | 38,367.89 | 37,474.66 | 37,536.69 | 203.9M |
| 2025-06-11 | 37,274.69 | 37,724.28 | 37,248.89 | 37,631.84 | 170.5M |
| 2025-06-10 | 36,939.02 | 37,109.64 | 36,754.00 | 36,902.59 | 44.1M |
| 2025-06-05 | 37,048.82 | 37,094.93 | 36,782.02 | 36,827.89 | 67.8M |
| 2025-06-04 | 36,714.72 | 37,029.53 | 36,698.86 | 36,983.92 | 105.0M |
| 2025-06-03 | 36,207.07 | 36,679.55 | 36,207.07 | 36,584.01 | 86.1M |
| 2025-06-02 | 36,606.23 | 36,747.99 | 36,062.27 | 36,144.59 | 75.0M |
| 2025-05-30 | 36,272.37 | 36,548.15 | 36,121.64 | 36,454.15 | 57.3M |
| 2025-05-29 | 36,042.50 | 36,393.46 | 36,015.77 | 36,204.60 | 78.9M |
| 2025-05-27 | 36,041.21 | 36,151.14 | 35,890.10 | 35,968.64 | 87.7M |
| 2025-05-26 | 36,290.56 | 36,323.39 | 35,936.45 | 35,955.20 | 38.7M |
| 2025-05-23 | 36,348.07 | 36,425.71 | 36,138.45 | 36,301.75 | 41.2M |
| 2025-05-22 | 36,689.07 | 36,847.85 | 36,280.65 | 36,326.46 | 101.3M |
| 2025-05-21 | 36,372.69 | 36,641.76 | 36,325.17 | 36,596.85 | 97.7M |
| 2025-05-20 | 36,610.65 | 36,610.65 | 36,157.58 | 36,283.39 | 58.8M |
| 2025-05-19 | 36,792.03 | 36,803.69 | 36,392.88 | 36,564.76 | 58.3M |
| 2025-05-16 | 36,837.63 | 36,897.60 | 36,568.34 | 36,601.18 | 83.2M |
| 2025-05-15 | 36,412.93 | 36,797.47 | 36,409.42 | 36,773.01 | 138.7M |
| 2025-05-14 | 36,431.66 | 36,646.40 | 36,150.41 | 36,293.72 | 172.7M |
| 2025-05-13 | 36,771.10 | 36,771.10 | 35,710.46 | 36,301.66 | 219.8M |
| 2025-05-12 | 35,812.64 | 35,853.26 | 35,423.63 | 35,838.80 | 87.2M |
| 2025-05-09 | 31,621.37 | 32,782.39 | 31,070.53 | 32,648.10 | 113.4M |
| 2025-05-08 | 33,816.14 | 34,174.51 | 30,649.93 | 31,478.14 | 157.2M |
| 2025-05-07 | 32,533.92 | 34,398.76 | 32,533.92 | 33,609.41 | 119.1M |
| 2025-05-06 | 34,896.43 | 35,160.83 | 34,626.99 | 34,680.69 | 82.6M |
| 2025-05-05 | 34,962.02 | 34,986.79 | 34,518.56 | 34,808.60 | 88.4M |
| 2025-05-02 | 34,558.94 | 35,036.57 | 34,537.26 | 34,917.43 | 82.8M |
| 2025-04-30 | 34,854.15 | 34,854.15 | 33,765.93 | 33,993.15 | 110.6M |
| 2025-04-29 | 34,865.52 | 35,334.63 | 34,535.14 | 35,267.18 | 105.4M |
| 2025-04-28 | 35,769.10 | 35,967.23 | 34,945.12 | 35,033.68 | 96.4M |
| 2025-04-25 | 35,356.25 | 35,666.63 | 34,907.22 | 35,562.69 | 96.7M |
| 2025-04-24 | 35,342.77 | 35,832.78 | 35,173.68 | 35,328.39 | 79.9M |
| 2025-04-23 | 36,390.60 | 36,614.59 | 35,968.62 | 36,019.66 | 90.0M |
| 2025-04-22 | 36,431.80 | 36,656.37 | 36,313.91 | 36,403.20 | 104.8M |
| 2025-04-21 | 36,232.31 | 36,630.93 | 36,232.31 | 36,395.14 | 128.9M |
| 2025-04-18 | 36,072.84 | 36,316.89 | 35,906.55 | 36,116.37 | 104.7M |
| 2025-04-17 | 35,610.75 | 36,040.89 | 35,550.32 | 35,932.66 | 121.9M |
| 2025-04-16 | 35,989.57 | 36,127.90 | 35,514.85 | 35,606.48 | 104.6M |
| 2025-04-15 | 35,825.13 | 36,076.93 | 35,790.06 | 35,849.26 | 84.6M |
| 2025-04-14 | 35,412.25 | 35,740.15 | 35,284.29 | 35,696.26 | 92.4M |
| 2025-04-11 | 35,647.36 | 35,647.36 | 35,143.90 | 35,217.14 | 108.4M |
| 2025-04-10 | 36,219.55 | 36,338.61 | 35,722.00 | 35,750.23 | 135.2M |
| 2025-04-09 | 35,538.19 | 35,538.19 | 34,766.56 | 35,200.42 | 99.5M |
| 2025-04-08 | 35,870.95 | 36,092.26 | 35,654.60 | 35,661.68 | 96.4M |
| 2025-04-07 | 36,443.82 | 36,443.82 | 33,903.46 | 35,541.31 | 198.1M |
| 2025-04-04 | 36,822.85 | 37,456.19 | 36,728.08 | 36,778.81 | 136.7M |
| 2025-04-03 | 36,340.30 | 36,852.92 | 36,210.25 | 36,756.23 | 99.3M |
| 2025-03-27 | 36,358.29 | 36,427.07 | 36,199.25 | 36,346.67 | 83.4M |
| 2025-03-26 | 36,284.99 | 36,399.55 | 36,031.72 | 36,296.31 | 148.6M |
| 2025-03-25 | 35,654.19 | 35,906.51 | 35,489.10 | 35,821.62 | 73.3M |
| 2025-03-24 | 36,446.43 | 36,446.43 | 35,624.30 | 35,703.04 | 83.5M |
| 2025-03-21 | 36,630.36 | 36,714.78 | 36,328.51 | 36,375.52 | 55.0M |
| 2025-03-20 | 36,345.43 | 36,727.71 | 36,345.43 | 36,532.05 | 115.1M |
| 2025-03-19 | 36,184.98 | 36,592.29 | 36,040.43 | 36,495.64 | 156.4M |
| 2025-03-18 | 36,019.21 | 36,210.36 | 35,966.67 | 36,134.24 | 109.5M |
| 2025-03-17 | 35,779.09 | 36,086.11 | 35,720.86 | 35,906.36 | 158.7M |
| 2025-03-14 | 35,701.14 | 35,711.14 | 35,511.69 | 35,658.12 | 93.8M |
| 2025-03-13 | 35,368.95 | 35,653.48 | 35,368.95 | 35,611.10 | 111.5M |
| 2025-03-12 | 35,389.90 | 35,453.56 | 35,214.38 | 35,257.52 | 77.9M |
| 2025-03-11 | 35,211.30 | 35,397.97 | 35,006.24 | 35,309.70 | 94.0M |
| 2025-03-10 | 35,354.01 | 35,583.13 | 35,277.07 | 35,347.19 | 99.9M |
| 2025-03-07 | 35,400.62 | 35,569.20 | 35,391.99 | 35,458.01 | 168.8M |
| 2025-03-06 | 34,862.37 | 35,348.26 | 34,808.41 | 35,301.84 | 137.6M |
| 2025-03-05 | 35,023.18 | 35,148.92 | 34,729.01 | 34,783.91 | 52.2M |
| 2025-03-04 | 34,717.61 | 35,020.51 | 34,612.55 | 34,967.58 | 50.7M |
| 2025-03-03 | 35,181.90 | 35,196.35 | 34,633.57 | 34,675.98 | 40.5M |
| 2025-02-28 | 35,396.59 | 35,526.12 | 35,151.11 | 35,193.94 | 80.2M |
| 2025-02-27 | 35,437.43 | 35,602.62 | 35,371.73 | 35,387.15 | 70.9M |
| 2025-02-26 | 35,709.41 | 35,732.13 | 35,383.66 | 35,400.86 | 109.3M |
| 2025-02-25 | 35,795.81 | 36,160.32 | 35,575.53 | 35,698.95 | 185.4M |
| 2025-02-24 | 35,004.35 | 35,722.80 | 34,694.47 | 35,612.49 | 120.4M |
| 2025-02-21 | 35,571.81 | 35,571.81 | 35,036.15 | 35,036.32 | 84.1M |
| 2025-02-20 | 35,371.97 | 35,480.99 | 35,300.04 | 35,327.55 | 218.1M |
| 2025-02-19 | 35,440.90 | 35,561.35 | 35,203.12 | 35,292.24 | 115.9M |
| 2025-02-18 | 34,893.67 | 35,336.01 | 34,740.56 | 35,308.90 | 65.3M |
| 2025-02-17 | 34,999.81 | 35,092.41 | 34,743.97 | 34,806.59 | 59.7M |
| 2025-02-14 | 35,265.95 | 35,403.47 | 34,864.04 | 34,945.87 | 89.1M |
| 2025-02-13 | 35,285.90 | 35,409.92 | 35,065.41 | 35,093.85 | 72.2M |
| 2025-02-12 | 35,475.75 | 35,500.39 | 35,191.26 | 35,311.42 | 106.6M |
| 2025-02-11 | 34,960.10 | 35,474.83 | 34,954.84 | 35,394.08 | 115.2M |
| 2025-02-10 | 34,523.00 | 34,850.32 | 34,257.98 | 34,797.30 | 78.4M |
| 2025-02-07 | 34,483.62 | 34,619.48 | 34,172.18 | 34,411.19 | 60.1M |
| 2025-02-06 | 35,001.37 | 35,052.63 | 34,036.91 | 34,386.65 | 92.4M |
| 2025-02-04 | 35,476.91 | 35,596.01 | 34,991.84 | 35,024.66 | 79.2M |
| 2025-02-03 | 35,936.72 | 35,969.69 | 35,321.30 | 35,359.61 | 84.8M |
| 2025-01-31 | 35,772.25 | 36,177.00 | 35,740.02 | 35,869.52 | 104.0M |
| 2025-01-30 | 35,032.81 | 35,639.50 | 35,024.40 | 35,565.23 | 83.3M |
| 2025-01-29 | 35,223.70 | 35,344.57 | 34,793.58 | 34,934.40 | 88.1M |
| 2025-01-28 | 35,613.50 | 35,703.61 | 34,900.13 | 35,135.86 | 112.2M |
| 2025-01-27 | 36,190.07 | 36,349.81 | 35,613.89 | 35,651.25 | 106.7M |
| 2025-01-24 | 35,919.93 | 36,438.22 | 35,914.53 | 36,124.98 | 142.2M |
| 2025-01-23 | 35,708.47 | 35,941.65 | 35,552.94 | 35,794.35 | 150.3M |
| 2025-01-22 | 36,163.71 | 36,239.40 | 35,589.45 | 35,635.31 | 193.6M |
| 2025-01-21 | 36,649.28 | 36,690.38 | 36,098.62 | 36,199.59 | 147.5M |
| 2025-01-20 | 36,509.72 | 36,649.65 | 36,416.50 | 36,476.17 | 141.6M |
| 2025-01-17 | 35,843.06 | 36,369.02 | 35,685.60 | 36,311.37 | 143.8M |
| 2025-01-16 | 36,101.04 | 36,152.89 | 35,678.25 | 35,762.11 | 85.2M |
| 2025-01-15 | 36,303.03 | 36,390.47 | 35,871.11 | 36,003.11 | 157.6M |
| 2025-01-14 | 36,046.45 | 36,205.34 | 35,833.79 | 36,102.28 | 129.6M |
| 2025-01-13 | 35,855.37 | 36,058.57 | 35,613.84 | 35,983.94 | 107.5M |
| 2025-01-10 | 35,396.64 | 35,802.97 | 35,217.23 | 35,711.64 | 118.3M |
| 2025-01-09 | 36,028.09 | 36,028.09 | 35,410.77 | 35,458.09 | 96.8M |
| 2025-01-08 | 36,756.83 | 37,172.93 | 35,820.59 | 35,952.12 | 112.9M |
| 2025-01-07 | 36,787.87 | 36,849.54 | 35,661.52 | 36,577.60 | 167.8M |
| 2025-01-06 | 37,328.96 | 37,458.79 | 36,466.40 | 36,603.36 | 175.0M |
| 2025-01-03 | 37,056.48 | 37,208.78 | 36,403.54 | 37,065.05 | 199.5M |
| 2025-01-02 | 36,921.07 | 37,308.60 | 36,756.99 | 36,937.02 | 164.4M |
| 2025-01-01 | 36,181.32 | 36,968.72 | 35,999.81 | 36,864.84 | 190.4M |