41,200.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-09-25 | 45,600.00 | 48,050.00 | 45,250.00 | 47,150.00 | 0.0M |
| 2023-09-22 | 49,000.00 | 49,450.00 | 45,100.00 | 46,200.00 | 0.0M |
| 2023-09-21 | 43,100.00 | 51,700.00 | 43,100.00 | 49,000.00 | 0.0M |
| 2023-09-20 | 43,500.00 | 43,900.00 | 42,750.00 | 43,100.00 | 0.0M |
| 2023-09-19 | 42,500.00 | 44,200.00 | 42,300.00 | 43,600.00 | 0.0M |
| 2023-09-18 | 43,350.00 | 43,350.00 | 42,100.00 | 42,500.00 | 0.0M |
| 2023-09-15 | 42,100.00 | 46,700.00 | 42,050.00 | 43,550.00 | 0.0M |
| 2023-09-14 | 42,750.00 | 43,850.00 | 42,050.00 | 42,050.00 | 0.0M |
| 2023-09-13 | 43,300.00 | 43,300.00 | 42,750.00 | 42,750.00 | 0.0M |
| 2023-09-12 | 43,100.00 | 44,500.00 | 43,050.00 | 43,300.00 | 0.0M |
| 2023-09-11 | 45,400.00 | 45,400.00 | 42,650.00 | 43,100.00 | 0.0M |
| 2023-09-08 | 45,000.00 | 45,850.00 | 44,650.00 | 45,350.00 | 0.0M |
| 2023-09-07 | 45,600.00 | 45,750.00 | 44,550.00 | 45,500.00 | 0.0M |
| 2023-09-06 | 45,300.00 | 47,900.00 | 44,100.00 | 45,600.00 | 0.0M |
| 2023-09-05 | 50,100.00 | 50,200.00 | 44,750.00 | 45,300.00 | 0.0M |
| 2023-09-04 | 44,400.00 | 49,650.00 | 44,050.00 | 49,300.00 | 0.0M |
| 2023-09-01 | 43,350.00 | 44,600.00 | 43,350.00 | 44,400.00 | 0.0M |
| 2023-08-31 | 43,200.00 | 44,000.00 | 42,850.00 | 44,000.00 | 0.0M |
| 2023-08-30 | 42,200.00 | 43,450.00 | 42,200.00 | 43,200.00 | 0.0M |
| 2023-08-29 | 41,400.00 | 42,700.00 | 41,150.00 | 42,650.00 | 0.0M |
| 2023-08-28 | 40,750.00 | 41,750.00 | 40,700.00 | 41,400.00 | 0.0M |
| 2023-08-25 | 41,200.00 | 42,200.00 | 40,750.00 | 41,500.00 | 0.0M |
| 2023-08-24 | 39,550.00 | 42,250.00 | 39,550.00 | 42,050.00 | 0.0M |
| 2023-08-23 | 40,100.00 | 40,150.00 | 38,950.00 | 39,550.00 | 0.0M |
| 2023-08-22 | 40,900.00 | 40,900.00 | 40,000.00 | 40,200.00 | 0.0M |
| 2023-08-21 | 40,200.00 | 41,800.00 | 39,700.00 | 41,300.00 | 0.0M |
| 2023-08-18 | 40,650.00 | 40,900.00 | 39,050.00 | 40,700.00 | 0.0M |
| 2023-08-17 | 41,300.00 | 41,600.00 | 38,800.00 | 41,200.00 | 0.0M |
| 2023-08-16 | 42,050.00 | 42,250.00 | 41,150.00 | 41,300.00 | 0.0M |
| 2023-08-14 | 43,600.00 | 43,600.00 | 41,000.00 | 42,650.00 | 0.0M |
| 2023-08-11 | 42,500.00 | 46,350.00 | 42,150.00 | 43,750.00 | 0.0M |
| 2023-08-10 | 45,850.00 | 45,900.00 | 40,300.00 | 42,500.00 | 0.0M |
| 2023-08-09 | 46,900.00 | 48,450.00 | 45,300.00 | 45,550.00 | 0.0M |
| 2023-08-08 | 50,300.00 | 51,300.00 | 46,300.00 | 47,850.00 | 0.0M |
| 2023-08-07 | 45,500.00 | 51,800.00 | 45,000.00 | 50,700.00 | 0.1M |
| 2023-08-06 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 0.0M |
| 2023-08-04 | 58,000.00 | 63,700.00 | 45,700.00 | 46,100.00 | 0.1M |
| 2023-08-03 | 41,400.00 | 53,800.00 | 40,300.00 | 53,800.00 | 0.1M |
| 2023-08-02 | 37,700.00 | 41,400.00 | 36,750.00 | 41,400.00 | 0.0M |
| 2023-08-01 | 37,350.00 | 37,450.00 | 36,450.00 | 36,800.00 | 0.0M |
| 2023-07-31 | 36,100.00 | 37,500.00 | 35,950.00 | 37,350.00 | 0.0M |
| 2023-07-28 | 35,550.00 | 36,000.00 | 34,700.00 | 36,000.00 | 0.0M |
| 2023-07-27 | 35,000.00 | 35,950.00 | 34,700.00 | 35,950.00 | 0.0M |
| 2023-07-26 | 35,500.00 | 35,950.00 | 34,400.00 | 35,000.00 | 0.0M |
| 2023-07-25 | 35,600.00 | 35,800.00 | 34,450.00 | 35,700.00 | 0.0M |
| 2023-07-24 | 36,250.00 | 37,400.00 | 35,500.00 | 35,850.00 | 0.0M |
| 2023-07-21 | 36,200.00 | 36,400.00 | 35,400.00 | 36,250.00 | 0.0M |
| 2023-07-20 | 36,500.00 | 36,550.00 | 35,250.00 | 36,200.00 | 0.0M |
| 2023-07-19 | 37,200.00 | 37,950.00 | 35,800.00 | 36,200.00 | 0.0M |
| 2023-07-18 | 38,950.00 | 38,950.00 | 36,800.00 | 37,200.00 | 0.0M |
| 2023-07-17 | 36,100.00 | 38,800.00 | 35,800.00 | 38,200.00 | 0.0M |
| 2023-07-14 | 37,000.00 | 37,000.00 | 35,450.00 | 35,900.00 | 0.0M |
| 2023-07-13 | 37,050.00 | 37,700.00 | 36,500.00 | 36,550.00 | 0.0M |
| 2023-07-12 | 37,400.00 | 37,900.00 | 36,050.00 | 37,100.00 | 0.0M |
| 2023-07-11 | 37,500.00 | 38,950.00 | 37,000.00 | 37,400.00 | 0.0M |
| 2023-07-10 | 39,950.00 | 39,950.00 | 36,600.00 | 37,950.00 | 0.0M |
| 2023-07-07 | 36,050.00 | 38,900.00 | 36,050.00 | 38,800.00 | 0.0M |
| 2023-07-06 | 37,000.00 | 40,650.00 | 35,350.00 | 36,050.00 | 0.1M |
| 2023-07-05 | 37,850.00 | 38,800.00 | 37,000.00 | 37,400.00 | 0.0M |
| 2023-07-04 | 40,300.00 | 43,800.00 | 36,300.00 | 37,000.00 | 0.1M |
| 2023-07-03 | 32,650.00 | 52,000.00 | 32,650.00 | 40,950.00 | 0.7M |
| 2023-06-14 | 65,400.00 | 66,300.00 | 45,800.00 | 45,800.00 | 0.1M |
| 2023-06-13 | 65,300.00 | 67,200.00 | 65,000.00 | 65,400.00 | 0.0M |
| 2023-06-12 | 65,600.00 | 65,600.00 | 64,800.00 | 65,400.00 | 0.0M |
| 2023-06-09 | 66,000.00 | 66,000.00 | 64,500.00 | 65,600.00 | 0.0M |
| 2023-06-08 | 65,800.00 | 66,200.00 | 65,200.00 | 65,800.00 | 0.0M |
| 2023-06-07 | 65,900.00 | 65,900.00 | 65,000.00 | 65,800.00 | 0.0M |
| 2023-06-06 | 65,800.00 | 65,800.00 | 65,800.00 | 65,800.00 | 0.0M |
| 2023-06-05 | 65,500.00 | 66,300.00 | 65,300.00 | 65,800.00 | 0.0M |
| 2023-06-04 | 65,800.00 | 65,800.00 | 65,800.00 | 65,800.00 | 0.0M |
| 2023-06-02 | 65,800.00 | 66,300.00 | 65,300.00 | 65,800.00 | 0.0M |
| 2023-06-01 | 65,800.00 | 66,300.00 | 65,000.00 | 65,800.00 | 0.0M |
| 2023-05-31 | 67,900.00 | 68,000.00 | 65,500.00 | 65,900.00 | 0.0M |
| 2023-05-30 | 65,300.00 | 67,800.00 | 65,300.00 | 66,900.00 | 0.0M |
| 2023-05-26 | 65,700.00 | 66,100.00 | 64,500.00 | 66,000.00 | 0.0M |
| 2023-05-25 | 66,000.00 | 66,100.00 | 64,800.00 | 66,000.00 | 0.0M |
| 2023-05-24 | 63,300.00 | 66,200.00 | 63,200.00 | 66,000.00 | 0.1M |
| 2023-05-23 | 63,800.00 | 63,800.00 | 61,600.00 | 63,400.00 | 0.0M |
| 2023-05-22 | 63,400.00 | 65,400.00 | 63,400.00 | 63,800.00 | 0.0M |
| 2023-05-21 | 64,200.00 | 64,200.00 | 64,200.00 | 64,200.00 | 0.0M |
| 2023-05-19 | 63,700.00 | 64,500.00 | 63,200.00 | 64,200.00 | 0.0M |
| 2023-05-18 | 65,000.00 | 65,000.00 | 60,200.00 | 63,900.00 | 0.1M |
| 2023-05-17 | 66,200.00 | 66,900.00 | 64,400.00 | 65,000.00 | 0.0M |
| 2023-05-16 | 64,800.00 | 66,500.00 | 61,700.00 | 66,200.00 | 0.0M |
| 2023-05-15 | 64,400.00 | 65,600.00 | 64,200.00 | 64,800.00 | 0.0M |
| 2023-05-12 | 63,900.00 | 65,300.00 | 63,600.00 | 64,700.00 | 0.0M |
| 2023-05-11 | 65,000.00 | 65,300.00 | 63,800.00 | 64,300.00 | 0.0M |
| 2023-05-10 | 63,000.00 | 64,500.00 | 62,400.00 | 64,400.00 | 0.0M |
| 2023-05-09 | 62,800.00 | 64,900.00 | 62,500.00 | 63,400.00 | 0.0M |
| 2023-05-08 | 63,100.00 | 64,000.00 | 61,500.00 | 62,800.00 | 0.0M |
| 2023-05-04 | 59,900.00 | 63,000.00 | 59,900.00 | 63,000.00 | 0.0M |
| 2023-05-03 | 58,700.00 | 60,600.00 | 58,600.00 | 60,000.00 | 0.0M |
| 2023-05-02 | 57,600.00 | 60,500.00 | 57,500.00 | 59,500.00 | 0.0M |
| 2023-05-01 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2023-04-28 | 58,200.00 | 58,700.00 | 56,900.00 | 58,200.00 | 0.0M |
| 2023-04-27 | 58,700.00 | 58,800.00 | 56,300.00 | 58,300.00 | 0.0M |
| 2023-04-26 | 58,500.00 | 60,900.00 | 58,200.00 | 59,000.00 | 0.0M |
| 2023-04-25 | 55,500.00 | 59,800.00 | 52,000.00 | 59,500.00 | 0.0M |
| 2023-04-24 | 55,700.00 | 57,000.00 | 55,200.00 | 57,000.00 | 0.0M |
| 2023-04-21 | 56,300.00 | 57,000.00 | 56,000.00 | 56,200.00 | 0.0M |
| 2023-04-20 | 57,000.00 | 57,000.00 | 56,000.00 | 56,500.00 | 0.0M |
| 2023-04-19 | 55,700.00 | 57,300.00 | 55,500.00 | 56,500.00 | 0.0M |
| 2023-04-18 | 54,300.00 | 58,500.00 | 54,300.00 | 55,500.00 | 0.0M |
| 2023-04-17 | 54,200.00 | 54,800.00 | 53,600.00 | 54,200.00 | 0.0M |
| 2023-04-14 | 54,900.00 | 54,900.00 | 53,700.00 | 54,000.00 | 0.0M |
| 2023-04-13 | 55,200.00 | 55,200.00 | 53,300.00 | 53,800.00 | 0.0M |
| 2023-04-12 | 52,200.00 | 54,600.00 | 52,200.00 | 54,100.00 | 0.0M |
| 2023-04-11 | 52,000.00 | 54,700.00 | 51,500.00 | 52,000.00 | 0.0M |
| 2023-04-10 | 50,800.00 | 53,500.00 | 50,800.00 | 51,900.00 | 0.1M |
| 2023-04-07 | 50,500.00 | 51,700.00 | 50,400.00 | 51,000.00 | 0.0M |
| 2023-04-06 | 50,600.00 | 51,600.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2023-04-05 | 51,300.00 | 51,600.00 | 49,950.00 | 50,600.00 | 0.0M |
| 2023-04-04 | 51,900.00 | 52,400.00 | 50,700.00 | 50,900.00 | 0.1M |
| 2023-04-03 | 50,800.00 | 51,200.00 | 50,100.00 | 50,800.00 | 0.0M |
| 2023-03-31 | 51,100.00 | 51,100.00 | 50,100.00 | 50,700.00 | 0.0M |
| 2023-03-30 | 50,200.00 | 50,700.00 | 50,000.00 | 50,300.00 | 0.0M |
| 2023-03-29 | 51,300.00 | 51,700.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2023-03-28 | 52,400.00 | 52,500.00 | 51,200.00 | 51,300.00 | 0.0M |
| 2023-03-27 | 51,400.00 | 52,000.00 | 51,100.00 | 51,700.00 | 0.0M |
| 2023-03-24 | 51,100.00 | 51,800.00 | 50,700.00 | 51,400.00 | 0.0M |
| 2023-03-23 | 51,000.00 | 52,000.00 | 50,500.00 | 51,000.00 | 0.0M |
| 2023-03-22 | 51,500.00 | 51,900.00 | 50,800.00 | 51,500.00 | 0.0M |
| 2023-03-21 | 51,500.00 | 52,600.00 | 50,400.00 | 51,500.00 | 0.0M |
| 2023-03-20 | 50,000.00 | 52,300.00 | 49,950.00 | 51,400.00 | 0.0M |
| 2023-03-17 | 50,300.00 | 51,000.00 | 50,100.00 | 50,200.00 | 0.0M |
| 2023-03-16 | 51,000.00 | 51,400.00 | 49,200.00 | 50,900.00 | 0.0M |
| 2023-03-15 | 51,500.00 | 52,500.00 | 50,800.00 | 51,100.00 | 0.0M |
| 2023-03-14 | 51,800.00 | 53,300.00 | 49,950.00 | 51,500.00 | 0.0M |
| 2023-03-13 | 50,800.00 | 51,500.00 | 49,500.00 | 51,000.00 | 0.0M |
| 2023-03-10 | 50,800.00 | 51,500.00 | 49,800.00 | 51,100.00 | 0.0M |
| 2023-03-09 | 50,200.00 | 52,300.00 | 50,000.00 | 51,000.00 | 0.0M |
| 2023-03-08 | 51,500.00 | 51,900.00 | 48,100.00 | 50,200.00 | 0.0M |
| 2023-03-07 | 49,600.00 | 52,300.00 | 49,150.00 | 51,200.00 | 0.0M |
| 2023-03-06 | 48,350.00 | 50,700.00 | 48,150.00 | 49,800.00 | 0.1M |
| 2023-03-03 | 48,050.00 | 48,800.00 | 47,350.00 | 48,350.00 | 0.0M |
| 2023-03-02 | 46,200.00 | 48,500.00 | 45,200.00 | 48,300.00 | 0.0M |
| 2023-03-01 | 46,450.00 | 46,450.00 | 46,450.00 | 46,450.00 | 0.0M |
| 2023-02-28 | 45,700.00 | 46,550.00 | 43,750.00 | 46,450.00 | 0.0M |
| 2023-02-27 | 44,000.00 | 45,500.00 | 44,000.00 | 44,950.00 | 0.0M |
| 2023-02-24 | 43,800.00 | 45,000.00 | 43,500.00 | 44,800.00 | 0.0M |
| 2023-02-23 | 44,150.00 | 45,000.00 | 43,450.00 | 44,400.00 | 0.0M |
| 2023-02-22 | 44,200.00 | 44,600.00 | 42,900.00 | 44,150.00 | 0.0M |
| 2023-02-21 | 42,800.00 | 45,000.00 | 42,350.00 | 44,800.00 | 0.0M |
| 2023-02-20 | 38,800.00 | 42,800.00 | 38,750.00 | 42,800.00 | 0.1M |
| 2023-02-19 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.0M |
| 2023-02-17 | 37,750.00 | 39,250.00 | 37,750.00 | 38,800.00 | 0.0M |
| 2023-02-16 | 37,500.00 | 38,700.00 | 37,450.00 | 37,750.00 | 0.0M |
| 2023-02-15 | 37,400.00 | 38,400.00 | 37,200.00 | 37,500.00 | 0.0M |
| 2023-02-14 | 37,450.00 | 38,500.00 | 36,850.00 | 37,400.00 | 0.0M |
| 2023-02-13 | 39,700.00 | 39,700.00 | 37,350.00 | 37,450.00 | 0.0M |
| 2023-02-10 | 39,300.00 | 39,700.00 | 38,750.00 | 39,000.00 | 0.0M |
| 2023-02-09 | 38,950.00 | 39,700.00 | 38,600.00 | 39,300.00 | 0.0M |
| 2023-02-08 | 38,650.00 | 39,150.00 | 38,500.00 | 39,100.00 | 0.0M |
| 2023-02-07 | 38,900.00 | 39,200.00 | 38,200.00 | 38,900.00 | 0.0M |
| 2023-02-06 | 36,950.00 | 39,000.00 | 36,500.00 | 38,900.00 | 0.0M |
| 2023-02-03 | 36,800.00 | 37,200.00 | 36,150.00 | 36,950.00 | 0.0M |
| 2023-02-02 | 37,000.00 | 37,350.00 | 36,400.00 | 36,800.00 | 0.0M |
| 2023-02-01 | 37,500.00 | 37,500.00 | 36,300.00 | 37,000.00 | 0.0M |
| 2023-01-31 | 36,450.00 | 37,400.00 | 35,950.00 | 36,500.00 | 0.0M |
| 2023-01-30 | 37,050.00 | 37,200.00 | 36,200.00 | 36,600.00 | 0.0M |
| 2023-01-27 | 35,350.00 | 37,200.00 | 35,350.00 | 37,200.00 | 0.0M |
| 2023-01-26 | 35,850.00 | 35,850.00 | 34,850.00 | 35,300.00 | 0.0M |
| 2023-01-25 | 35,800.00 | 35,900.00 | 35,000.00 | 35,850.00 | 0.0M |
| 2023-01-20 | 34,900.00 | 35,750.00 | 34,800.00 | 35,650.00 | 0.0M |
| 2023-01-19 | 35,200.00 | 35,800.00 | 34,700.00 | 35,250.00 | 0.0M |
| 2023-01-18 | 35,100.00 | 35,600.00 | 34,500.00 | 35,200.00 | 0.0M |
| 2023-01-17 | 35,150.00 | 35,800.00 | 34,400.00 | 35,000.00 | 0.0M |
| 2023-01-16 | 34,600.00 | 35,900.00 | 34,600.00 | 35,150.00 | 0.0M |
| 2023-01-13 | 32,850.00 | 36,100.00 | 32,850.00 | 34,600.00 | 0.0M |
| 2023-01-12 | 33,300.00 | 33,500.00 | 32,500.00 | 33,350.00 | 0.0M |
| 2023-01-11 | 32,450.00 | 33,400.00 | 32,350.00 | 33,100.00 | 0.0M |
| 2023-01-10 | 30,800.00 | 33,800.00 | 30,800.00 | 32,450.00 | 0.0M |
| 2023-01-09 | 31,000.00 | 31,250.00 | 30,200.00 | 31,200.00 | 0.0M |
| 2023-01-06 | 30,100.00 | 31,300.00 | 30,000.00 | 30,400.00 | 0.0M |
| 2023-01-05 | 30,200.00 | 30,550.00 | 29,750.00 | 30,550.00 | 0.0M |
| 2023-01-04 | 29,200.00 | 30,550.00 | 28,800.00 | 30,500.00 | 0.0M |
| 2023-01-03 | 28,250.00 | 29,400.00 | 28,000.00 | 29,200.00 | 0.0M |
| 2023-01-02 | 30,000.00 | 30,000.00 | 28,250.00 | 29,150.00 | 0.0M |