48,744.87
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 48,998.90 | 49,389.84 | 48,205.97 | 48,744.87 | 4.2M |
| 2025-09-25 | 49,932.89 | 50,547.23 | 49,582.65 | 49,867.72 | 2.0M |
| 2025-09-24 | 49,461.46 | 50,776.43 | 49,309.72 | 50,757.75 | 2.8M |
| 2025-09-23 | 50,638.11 | 50,729.28 | 49,666.03 | 50,009.44 | 2.5M |
| 2025-09-22 | 50,004.86 | 50,213.53 | 49,307.96 | 50,161.46 | 2.6M |
| 2025-09-19 | 50,476.07 | 50,476.07 | 48,965.36 | 49,678.22 | 2.4M |
| 2025-09-18 | 48,637.03 | 50,039.06 | 47,751.88 | 49,640.29 | 2.8M |
| 2025-09-17 | 47,020.44 | 48,121.15 | 46,790.70 | 47,981.73 | 2.5M |
| 2025-09-16 | 47,199.15 | 47,813.55 | 47,098.60 | 47,613.66 | 2.6M |
| 2025-09-15 | 46,425.73 | 47,215.05 | 46,123.41 | 46,956.34 | 4.0M |
| 2025-09-12 | 44,833.13 | 46,710.12 | 44,833.13 | 46,261.71 | 4.7M |
| 2025-09-11 | 42,890.70 | 43,452.16 | 42,265.78 | 43,452.16 | 4.1M |
| 2025-09-10 | 41,710.28 | 43,073.64 | 41,710.28 | 42,722.08 | 4.3M |
| 2025-09-09 | 41,016.88 | 41,590.49 | 40,984.83 | 41,416.57 | 4.7M |
| 2025-09-08 | 40,728.96 | 40,993.57 | 40,440.22 | 40,794.36 | 10.7M |
| 2025-09-05 | 40,649.60 | 40,777.62 | 40,348.08 | 40,403.80 | 3.6M |
| 2025-09-04 | 39,803.55 | 40,491.16 | 39,803.55 | 40,220.11 | 2.1M |
| 2025-09-03 | 39,252.05 | 39,910.65 | 39,132.67 | 39,817.92 | 1.9M |
| 2025-09-02 | 39,821.43 | 39,850.27 | 39,239.27 | 39,333.26 | 2.3M |
| 2025-09-01 | 40,500.19 | 40,500.19 | 39,448.68 | 39,531.60 | 2.8M |
| 2025-08-29 | 41,029.56 | 41,388.67 | 40,725.22 | 40,932.93 | 2.7M |
| 2025-08-28 | 41,027.41 | 41,486.57 | 40,825.33 | 41,096.95 | 2.0M |
| 2025-08-27 | 41,221.38 | 41,221.38 | 40,815.12 | 41,044.50 | 2.2M |
| 2025-08-26 | 40,977.93 | 41,412.33 | 40,807.81 | 41,126.31 | 2.4M |
| 2025-08-25 | 41,018.81 | 41,295.39 | 40,832.24 | 40,964.48 | 3.2M |
| 2025-08-22 | 41,064.18 | 41,438.35 | 40,734.04 | 40,804.27 | 4.0M |
| 2025-08-21 | 41,234.65 | 41,499.16 | 40,913.22 | 41,136.28 | 4.0M |
| 2025-08-20 | 41,841.04 | 41,841.04 | 40,736.68 | 41,317.49 | 6.2M |
| 2025-08-19 | 42,297.24 | 42,446.29 | 41,670.20 | 41,862.04 | 10.2M |
| 2025-08-18 | 41,623.48 | 42,510.91 | 41,302.92 | 42,240.18 | 7.9M |
| 2025-08-14 | 41,972.21 | 42,624.98 | 41,033.76 | 42,172.69 | 14.8M |
| 2025-08-13 | 41,750.77 | 42,596.71 | 41,495.49 | 42,327.57 | 6.4M |
| 2025-08-12 | 41,774.99 | 42,498.75 | 41,467.83 | 41,556.49 | 9.1M |
| 2025-08-11 | 42,099.20 | 42,099.20 | 41,423.81 | 41,757.80 | 9.9M |
| 2025-08-08 | 41,471.24 | 42,367.89 | 41,427.87 | 41,860.22 | 15.1M |
| 2025-08-07 | 41,118.32 | 41,409.10 | 40,949.46 | 41,311.76 | 11.7M |
| 2025-08-06 | 40,117.01 | 40,454.09 | 40,007.44 | 40,355.44 | 3.6M |
| 2025-08-05 | 40,515.52 | 40,932.74 | 40,060.11 | 40,356.37 | 4.6M |
| 2025-08-04 | 39,542.02 | 40,520.48 | 39,404.12 | 40,357.51 | 3.5M |
| 2025-08-01 | 40,782.52 | 40,830.22 | 39,590.42 | 39,687.03 | 4.6M |
| 2025-07-31 | 41,857.37 | 42,302.33 | 40,930.77 | 41,254.73 | 3.8M |
| 2025-07-30 | 41,143.80 | 42,587.30 | 41,141.89 | 42,061.24 | 5.2M |
| 2025-07-29 | 39,236.22 | 41,606.31 | 38,967.89 | 41,254.48 | 4.3M |
| 2025-07-28 | 38,751.12 | 39,298.48 | 38,415.28 | 39,164.68 | 4.0M |
| 2025-07-25 | 38,564.36 | 38,677.38 | 38,339.36 | 38,505.04 | 2.6M |
| 2025-07-24 | 39,180.35 | 39,318.59 | 38,544.46 | 38,666.10 | 10.2M |
| 2025-07-23 | 39,203.07 | 39,216.86 | 38,439.46 | 39,116.11 | 3.4M |
| 2025-07-22 | 40,002.11 | 40,163.79 | 39,021.77 | 39,201.07 | 5.3M |
| 2025-07-21 | 40,062.17 | 40,253.08 | 39,799.21 | 39,895.16 | 9.7M |
| 2025-07-18 | 40,585.55 | 40,631.00 | 39,964.78 | 40,057.19 | 23.1M |
| 2025-07-17 | 40,359.11 | 40,458.77 | 39,657.84 | 40,413.55 | 35.9M |
| 2025-07-16 | 40,611.27 | 40,850.83 | 40,282.36 | 40,381.92 | 7.0M |
| 2025-07-15 | 40,438.06 | 40,680.19 | 40,260.38 | 40,674.36 | 4.0M |
| 2025-07-14 | 40,478.85 | 40,700.54 | 40,317.08 | 40,520.72 | 4.9M |
| 2025-07-11 | 40,768.74 | 40,993.89 | 40,370.19 | 40,670.14 | 14.7M |
| 2025-07-10 | 40,258.71 | 41,015.97 | 40,120.49 | 40,808.37 | 3.5M |
| 2025-07-09 | 40,157.05 | 40,365.86 | 39,963.09 | 40,244.13 | 3.6M |
| 2025-07-08 | 40,697.54 | 40,697.54 | 39,770.14 | 40,272.20 | 2.6M |
| 2025-07-07 | 40,741.24 | 40,865.41 | 40,423.72 | 40,583.91 | 3.2M |
| 2025-07-04 | 41,539.01 | 41,539.01 | 40,726.97 | 40,872.00 | 3.0M |
| 2025-07-03 | 40,679.75 | 41,386.40 | 40,472.32 | 41,375.23 | 6.9M |
| 2025-07-02 | 40,689.45 | 40,707.17 | 39,920.71 | 40,364.61 | 4.5M |
| 2025-07-01 | 40,837.56 | 41,100.23 | 40,659.82 | 40,796.98 | 19.4M |
| 2025-06-30 | 40,685.69 | 41,079.79 | 40,341.51 | 40,859.82 | 3.9M |
| 2025-06-27 | 40,988.54 | 41,211.77 | 40,170.34 | 40,235.78 | 2.7M |
| 2025-06-26 | 41,589.65 | 41,710.78 | 40,629.76 | 41,006.90 | 3.2M |
| 2025-06-25 | 41,141.58 | 41,692.18 | 40,880.57 | 41,578.20 | 4.3M |
| 2025-06-24 | 40,291.43 | 40,982.34 | 40,291.43 | 40,721.06 | 4.9M |
| 2025-06-23 | 39,739.29 | 39,870.23 | 39,195.73 | 39,720.41 | 7.6M |
| 2025-06-20 | 39,891.24 | 40,479.23 | 39,666.00 | 40,310.44 | 5.4M |
| 2025-06-19 | 40,143.40 | 40,143.40 | 39,664.26 | 39,909.22 | 3.5M |
| 2025-06-18 | 39,467.36 | 40,252.34 | 39,467.36 | 40,022.15 | 5.6M |
| 2025-06-17 | 39,885.79 | 40,836.05 | 39,196.03 | 39,723.40 | 4.8M |
| 2025-06-16 | 39,872.18 | 40,074.09 | 39,281.42 | 39,958.69 | 4.7M |
| 2025-06-13 | 40,081.87 | 40,182.29 | 38,995.17 | 39,665.03 | 9.4M |
| 2025-06-12 | 40,571.97 | 40,571.97 | 39,911.93 | 40,014.47 | 25.2M |
| 2025-06-11 | 39,104.09 | 40,438.00 | 39,050.66 | 40,365.23 | 3.8M |
| 2025-06-10 | 39,070.11 | 39,245.50 | 38,621.21 | 39,022.14 | 5.0M |
| 2025-06-09 | 39,185.15 | 39,476.37 | 38,778.02 | 38,882.09 | 5.6M |
| 2025-06-05 | 38,673.75 | 39,435.85 | 38,287.01 | 38,845.75 | 8.7M |
| 2025-06-04 | 37,766.45 | 38,639.70 | 37,658.77 | 38,542.13 | 4.4M |
| 2025-06-02 | 37,140.03 | 37,519.48 | 36,917.94 | 37,342.90 | 3.6M |
| 2025-05-30 | 37,522.33 | 37,653.33 | 37,081.17 | 37,093.98 | 2.3M |
| 2025-05-29 | 37,200.40 | 37,852.74 | 37,134.00 | 37,823.25 | 4.1M |
| 2025-05-28 | 36,935.17 | 37,066.09 | 36,710.75 | 36,878.20 | 10.7M |
| 2025-05-27 | 36,648.46 | 36,880.27 | 36,414.86 | 36,682.65 | 3.7M |
| 2025-05-26 | 36,366.19 | 37,143.57 | 36,260.63 | 36,785.40 | 2.9M |
| 2025-05-23 | 36,638.36 | 36,733.56 | 36,345.22 | 36,497.67 | 3.4M |
| 2025-05-22 | 37,627.47 | 37,627.47 | 36,305.97 | 36,401.80 | 5.8M |
| 2025-05-21 | 37,745.54 | 37,817.13 | 37,444.78 | 37,609.28 | 4.1M |
| 2025-05-20 | 38,071.98 | 38,199.62 | 37,533.22 | 37,760.19 | 20.6M |
| 2025-05-19 | 37,933.65 | 37,970.20 | 37,439.67 | 37,697.87 | 4.9M |
| 2025-05-16 | 38,913.30 | 38,913.30 | 37,844.24 | 38,013.69 | 5.1M |
| 2025-05-15 | 39,540.19 | 39,540.19 | 38,909.34 | 39,009.01 | 6.7M |
| 2025-05-14 | 39,746.92 | 40,111.90 | 39,584.09 | 39,955.11 | 6.0M |
| 2025-05-13 | 39,695.13 | 39,741.83 | 39,053.87 | 39,381.74 | 5.0M |
| 2025-05-12 | 37,749.03 | 39,334.42 | 37,739.06 | 39,318.23 | 7.8M |
| 2025-05-09 | 38,038.24 | 38,077.91 | 37,400.95 | 37,573.23 | 7.1M |
| 2025-05-08 | 38,160.23 | 38,368.94 | 37,886.93 | 38,005.95 | 13.7M |
| 2025-05-07 | 37,572.63 | 38,154.70 | 37,455.91 | 38,098.34 | 7.8M |
| 2025-05-02 | 37,646.20 | 37,937.78 | 37,463.88 | 37,499.11 | 14.7M |
| 2025-04-30 | 37,926.45 | 38,107.26 | 37,435.60 | 37,564.76 | 9.2M |
| 2025-04-29 | 38,271.49 | 38,483.69 | 37,953.21 | 38,100.28 | 16.3M |
| 2025-04-28 | 38,902.22 | 38,938.17 | 38,031.28 | 38,210.69 | 23.6M |
| 2025-04-25 | 38,580.85 | 39,095.93 | 38,433.02 | 38,905.32 | 38.2M |
| 2025-04-24 | 38,309.32 | 38,480.95 | 37,746.70 | 38,316.62 | 67.7M |
| 2025-04-23 | 37,796.25 | 38,642.90 | 37,465.52 | 38,633.85 | 18.6M |
| 2025-04-22 | 37,970.50 | 38,077.48 | 37,102.89 | 37,195.59 | 34.0M |
| 2025-04-21 | 37,040.91 | 37,866.68 | 36,965.02 | 37,696.29 | 38.0M |
| 2025-04-18 | 36,550.13 | 37,075.43 | 36,183.45 | 36,963.90 | 18.0M |
| 2025-04-17 | 35,913.45 | 36,566.80 | 35,901.43 | 36,522.99 | 30.8M |
| 2025-04-16 | 36,729.27 | 36,753.06 | 35,819.52 | 36,001.02 | 35.9M |
| 2025-04-15 | 36,618.25 | 37,117.40 | 36,552.93 | 36,975.48 | 21.9M |
| 2025-04-14 | 36,992.65 | 36,992.65 | 36,484.28 | 36,691.13 | 39.1M |
| 2025-04-11 | 35,970.61 | 36,537.50 | 35,645.46 | 36,312.29 | 122.1M |
| 2025-04-10 | 35,533.28 | 36,492.50 | 35,531.53 | 36,492.50 | 98.3M |
| 2025-04-09 | 35,002.45 | 35,107.48 | 34,107.04 | 34,410.67 | 121.1M |
| 2025-04-08 | 35,688.91 | 36,075.27 | 35,062.01 | 35,163.03 | 31.9M |
| 2025-04-07 | 35,619.35 | 35,877.54 | 34,984.66 | 35,021.90 | 71.2M |
| 2025-04-04 | 35,815.00 | 36,870.72 | 35,775.13 | 36,557.96 | 90.8M |
| 2025-04-03 | 36,028.00 | 36,616.79 | 35,899.22 | 36,461.56 | 9.6M |
| 2025-04-02 | 36,649.11 | 37,227.68 | 36,050.81 | 37,058.39 | 9.4M |
| 2025-04-01 | 35,498.90 | 36,586.76 | 35,264.13 | 36,586.76 | 12.8M |
| 2025-03-31 | 36,344.78 | 36,428.18 | 35,277.67 | 35,365.74 | 105.6M |
| 2025-03-28 | 37,204.76 | 37,204.76 | 36,432.12 | 36,574.23 | 159.7M |
| 2025-03-27 | 36,932.38 | 37,526.61 | 36,827.92 | 37,283.10 | 75.0M |
| 2025-03-26 | 37,414.90 | 37,822.29 | 37,136.00 | 37,293.37 | 31.6M |
| 2025-03-25 | 38,346.96 | 38,549.63 | 37,304.77 | 37,443.29 | 6.3M |
| 2025-03-24 | 38,513.87 | 38,748.72 | 38,189.36 | 38,333.10 | 3.9M |
| 2025-03-21 | 39,019.37 | 39,382.77 | 38,661.12 | 38,685.36 | 7.0M |
| 2025-03-20 | 39,402.83 | 39,442.66 | 38,782.58 | 38,919.35 | 5.6M |
| 2025-03-19 | 39,088.75 | 39,444.10 | 38,854.95 | 39,186.44 | 9.9M |
| 2025-03-18 | 39,388.27 | 39,388.27 | 38,873.13 | 39,087.37 | 5.9M |
| 2025-03-17 | 39,292.22 | 39,433.87 | 38,590.75 | 39,260.03 | 30.6M |
| 2025-03-14 | 37,598.12 | 38,845.59 | 37,598.12 | 38,680.56 | 11.3M |
| 2025-03-13 | 38,340.43 | 38,502.21 | 37,526.51 | 37,526.51 | 27.0M |
| 2025-03-12 | 36,750.73 | 37,938.37 | 36,632.46 | 37,913.45 | 18.1M |
| 2025-03-11 | 36,291.88 | 36,557.77 | 35,703.39 | 36,484.58 | 5.2M |
| 2025-03-10 | 36,402.78 | 37,054.69 | 36,343.74 | 36,776.60 | 7.9M |
| 2025-03-07 | 36,302.76 | 37,085.31 | 36,172.54 | 36,624.65 | 30.6M |
| 2025-03-06 | 37,090.22 | 37,119.59 | 36,279.11 | 36,422.75 | 4.1M |
| 2025-03-05 | 36,752.48 | 37,074.09 | 36,556.48 | 37,057.64 | 13.4M |
| 2025-03-04 | 36,153.27 | 36,511.63 | 35,435.72 | 36,511.63 | 24.7M |
| 2025-02-28 | 37,772.20 | 37,820.80 | 36,648.60 | 36,719.08 | 10.5M |
| 2025-02-27 | 39,060.56 | 39,220.34 | 38,153.50 | 38,367.39 | 8.3M |
| 2025-02-26 | 38,814.87 | 39,091.26 | 38,619.89 | 38,763.39 | 10.3M |
| 2025-02-25 | 39,105.39 | 39,614.78 | 38,784.52 | 38,784.52 | 3.7M |
| 2025-02-24 | 38,729.38 | 39,540.98 | 38,622.84 | 39,506.97 | 5.1M |
| 2025-02-21 | 39,079.26 | 39,150.00 | 38,674.27 | 39,123.14 | 4.3M |
| 2025-02-20 | 39,451.23 | 39,867.04 | 39,218.40 | 39,308.93 | 6.2M |
| 2025-02-19 | 39,794.76 | 40,405.48 | 39,539.64 | 39,740.76 | 9.9M |
| 2025-02-18 | 39,353.69 | 39,450.44 | 38,890.19 | 39,301.25 | 5.6M |
| 2025-02-17 | 39,395.37 | 39,532.41 | 38,812.75 | 39,266.94 | 6.3M |
| 2025-02-14 | 39,714.88 | 39,783.07 | 39,026.33 | 39,351.60 | 11.3M |
| 2025-02-13 | 38,839.69 | 39,598.15 | 38,799.93 | 39,598.15 | 40.7M |
| 2025-02-12 | 38,697.00 | 39,127.93 | 38,094.16 | 38,330.49 | 6.8M |
| 2025-02-11 | 38,981.04 | 39,713.91 | 38,629.16 | 38,738.40 | 10.4M |
| 2025-02-10 | 38,270.90 | 39,315.08 | 37,686.78 | 39,085.89 | 10.2M |
| 2025-02-07 | 37,435.68 | 38,912.08 | 37,339.88 | 38,597.75 | 18.8M |
| 2025-02-06 | 36,146.47 | 37,537.40 | 35,717.83 | 37,537.40 | 23.8M |
| 2025-02-05 | 35,470.98 | 35,820.16 | 35,457.40 | 35,641.63 | 4.4M |
| 2025-02-04 | 35,236.02 | 35,831.64 | 35,084.24 | 35,447.82 | 5.7M |
| 2025-02-03 | 36,179.86 | 36,179.86 | 34,851.23 | 34,938.96 | 15.8M |
| 2025-01-31 | 36,950.47 | 37,170.74 | 36,090.18 | 36,342.19 | 8.0M |
| 2025-01-24 | 36,853.61 | 37,520.53 | 36,648.04 | 37,256.67 | 20.1M |
| 2025-01-23 | 37,308.54 | 37,318.98 | 36,620.31 | 36,664.37 | 7.3M |
| 2025-01-22 | 37,424.58 | 37,495.01 | 36,989.92 | 37,306.95 | 6.1M |
| 2025-01-21 | 37,427.57 | 37,719.06 | 36,980.69 | 37,301.40 | 11.5M |
| 2025-01-20 | 37,570.34 | 37,570.34 | 37,076.72 | 37,341.38 | 7.4M |
| 2025-01-17 | 36,854.04 | 37,598.30 | 36,746.72 | 37,538.43 | 11.2M |
| 2025-01-16 | 37,029.05 | 37,285.97 | 36,884.81 | 36,886.57 | 9.6M |
| 2025-01-15 | 36,779.91 | 37,445.05 | 36,454.82 | 36,708.28 | 27.5M |
| 2025-01-14 | 36,510.83 | 37,345.90 | 36,395.90 | 36,736.31 | 39.7M |
| 2025-01-13 | 36,483.55 | 36,759.10 | 36,098.84 | 36,230.33 | 9.3M |
| 2025-01-10 | 36,436.68 | 36,866.09 | 36,436.68 | 36,694.91 | 19.7M |
| 2025-01-09 | 36,607.33 | 36,766.94 | 36,315.75 | 36,347.35 | 5.2M |
| 2025-01-08 | 35,824.04 | 36,853.47 | 35,658.57 | 36,721.89 | 5.3M |
| 2025-01-07 | 36,669.52 | 36,733.94 | 35,990.06 | 36,018.76 | 8.7M |
| 2025-01-06 | 35,712.65 | 36,891.76 | 35,712.65 | 36,467.47 | 9.0M |
| 2025-01-03 | 34,727.97 | 35,809.90 | 34,649.35 | 35,788.11 | 6.1M |
| 2025-01-02 | 34,648.34 | 34,879.92 | 34,260.35 | 34,752.76 | 5.6M |