43.21
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 46.58 | 47.16 | 46.07 | 46.37 | 129.4K |
| 09:35 | 46.44 | 46.65 | 46.05 | 46.14 | 77.5K |
| 09:40 | 46.09 | 46.26 | 45.86 | 45.86 | 89.6K |
| 09:45 | 45.86 | 45.95 | 45.58 | 45.84 | 66.0K |
| 09:50 | 45.84 | 45.90 | 44.89 | 44.94 | 82.1K |
| 09:55 | 44.94 | 45.38 | 44.89 | 44.95 | 69.8K |
| 10:00 | 45.09 | 45.09 | 44.35 | 44.46 | 121.7K |
| 10:05 | 44.46 | 44.46 | 43.94 | 44.00 | 78.9K |
| 10:10 | 43.86 | 44.00 | 43.66 | 43.78 | 43.3K |
| 10:15 | 43.68 | 43.84 | 43.00 | 43.12 | 151.5K |
| 10:20 | 43.00 | 43.56 | 43.00 | 43.01 | 150.2K |
| 10:25 | 43.01 | 43.35 | 43.00 | 43.07 | 101.0K |
| 10:30 | 43.01 | 43.35 | 43.00 | 43.26 | 27.8K |
| 10:35 | 43.35 | 43.49 | 43.20 | 43.20 | 57.0K |
| 10:40 | 43.19 | 43.41 | 43.00 | 43.18 | 72.2K |
| 10:45 | 43.23 | 43.34 | 43.01 | 43.03 | 23.1K |
| 10:50 | 43.03 | 43.21 | 43.00 | 43.11 | 20.6K |
| 10:55 | 43.11 | 43.19 | 43.06 | 43.12 | 28.7K |
| 11:00 | 43.14 | 43.19 | 42.91 | 43.15 | 39.0K |
| 11:05 | 43.15 | 43.36 | 43.15 | 43.19 | 11.8K |
| 11:10 | 43.34 | 43.89 | 43.33 | 43.35 | 22.5K |
| 11:15 | 43.50 | 43.84 | 43.38 | 43.79 | 9.6K |
| 11:20 | 43.54 | 43.79 | 43.54 | 43.60 | 15.5K |
| 11:25 | 43.60 | 43.60 | 43.33 | 43.60 | 54.1K |
| 13:00 | 43.60 | 43.60 | 43.21 | 43.21 | 27.3K |
| 13:05 | 43.20 | 43.21 | 43.12 | 43.12 | 48.4K |
| 13:10 | 43.35 | 43.59 | 43.08 | 43.40 | 12.1K |
| 13:15 | 43.40 | 43.40 | 43.22 | 43.22 | 19.7K |
| 13:20 | 43.30 | 43.30 | 43.13 | 43.20 | 12.5K |
| 13:25 | 43.33 | 43.59 | 43.33 | 43.59 | 18.4K |
| 13:30 | 43.59 | 43.59 | 43.38 | 43.39 | 11.7K |
| 13:35 | 43.41 | 43.58 | 43.33 | 43.34 | 8.4K |
| 13:40 | 43.35 | 43.35 | 43.21 | 43.21 | 12.9K |
| 13:45 | 43.21 | 43.33 | 43.07 | 43.13 | 64.1K |
| 13:50 | 43.13 | 43.36 | 43.13 | 43.36 | 8.5K |
| 13:55 | 43.36 | 43.55 | 43.31 | 43.55 | 12.0K |
| 14:00 | 43.49 | 43.60 | 43.42 | 43.50 | 63.4K |
| 14:05 | 43.50 | 43.50 | 43.20 | 43.20 | 27.3K |
| 14:10 | 43.27 | 43.30 | 43.25 | 43.30 | 15.1K |
| 14:15 | 43.20 | 43.75 | 43.20 | 43.70 | 41.3K |
| 14:20 | 43.62 | 43.77 | 43.46 | 43.73 | 19.1K |
| 14:25 | 43.64 | 43.86 | 43.54 | 43.86 | 17.3K |
| 14:30 | 43.89 | 43.92 | 43.69 | 43.78 | 19.5K |
| 14:35 | 43.83 | 43.84 | 43.51 | 43.64 | 31.6K |
| 14:40 | 43.77 | 43.80 | 43.59 | 43.80 | 31.4K |
| 14:45 | 43.79 | 43.90 | 43.57 | 43.82 | 49.0K |
| 14:50 | 43.87 | 43.87 | 43.59 | 43.77 | 57.6K |
| 14:55 | 43.75 | 43.82 | 43.50 | 43.53 | 30.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 45.15 | 45.15 | 43.15 | 43.21 | 0.9M |
| 2025-09-25 | 45.15 | 45.50 | 43.42 | 44.93 | 1.2M |
| 2025-09-24 | 44.00 | 44.48 | 43.17 | 44.34 | 0.8M |
| 2025-09-23 | 46.51 | 47.19 | 42.70 | 43.82 | 2.2M |
| 2025-09-22 | 44.75 | 48.28 | 43.00 | 46.89 | 2.0M |
| 2025-09-19 | 44.15 | 45.60 | 43.05 | 43.82 | 1.4M |
| 2025-09-18 | 45.90 | 46.91 | 43.50 | 44.15 | 2.7M |
| 2025-09-17 | 45.43 | 47.64 | 45.01 | 46.39 | 2.2M |
| 2025-09-16 | 46.79 | 47.66 | 45.25 | 45.88 | 1.8M |
| 2025-09-15 | 44.40 | 47.18 | 44.40 | 46.17 | 1.9M |
| 2025-09-12 | 43.85 | 46.58 | 42.20 | 46.01 | 3.0M |
| 2025-09-11 | 41.11 | 44.40 | 40.76 | 42.88 | 3.3M |
| 2025-09-10 | 39.32 | 41.60 | 39.30 | 41.11 | 1.8M |
| 2025-09-09 | 38.97 | 41.75 | 38.48 | 39.74 | 3.0M |
| 2025-09-08 | 35.76 | 39.50 | 35.24 | 38.97 | 2.3M |
| 2025-09-05 | 35.21 | 35.87 | 34.68 | 35.76 | 1.1M |
| 2025-09-04 | 36.50 | 37.18 | 34.12 | 35.24 | 1.1M |
| 2025-09-03 | 38.58 | 39.49 | 36.50 | 36.50 | 1.4M |
| 2025-09-02 | 39.52 | 41.80 | 38.30 | 38.78 | 2.2M |
| 2025-09-01 | 37.51 | 40.87 | 36.87 | 40.18 | 2.4M |
| 2025-08-29 | 37.57 | 37.70 | 36.50 | 37.25 | 0.9M |
| 2025-08-28 | 36.64 | 37.80 | 36.01 | 37.52 | 1.6M |
| 2025-08-27 | 38.90 | 38.98 | 36.40 | 36.40 | 2.1M |
| 2025-08-26 | 38.59 | 40.00 | 37.51 | 38.18 | 2.3M |
| 2025-08-25 | 39.27 | 39.92 | 37.50 | 37.90 | 2.3M |
| 2025-08-22 | 38.44 | 39.68 | 38.05 | 39.37 | 1.4M |
| 2025-08-21 | 40.11 | 40.30 | 38.21 | 38.48 | 1.4M |
| 2025-08-20 | 40.78 | 41.86 | 39.63 | 40.11 | 1.7M |
| 2025-08-19 | 39.79 | 42.00 | 39.03 | 41.19 | 3.3M |
| 2025-08-18 | 34.99 | 41.00 | 34.61 | 39.71 | 3.9M |
| 2025-08-15 | 34.43 | 35.07 | 33.99 | 34.96 | 1.8M |
| 2025-08-14 | 33.17 | 35.66 | 32.90 | 34.78 | 3.2M |
| 2025-08-13 | 33.80 | 34.39 | 33.04 | 33.08 | 1.7M |
| 2025-08-12 | 33.50 | 34.30 | 32.64 | 33.77 | 1.8M |
| 2025-08-11 | 31.43 | 33.39 | 31.37 | 33.17 | 1.7M |
| 2025-08-08 | 32.31 | 32.77 | 31.34 | 31.59 | 1.4M |
| 2025-08-07 | 32.88 | 33.24 | 32.16 | 32.18 | 1.0M |
| 2025-08-06 | 32.72 | 33.00 | 32.33 | 33.00 | 1.1M |
| 2025-08-05 | 33.55 | 33.86 | 32.67 | 32.72 | 1.1M |
| 2025-08-04 | 32.80 | 33.85 | 32.26 | 33.54 | 1.9M |
| 2025-08-01 | 32.26 | 32.91 | 31.92 | 32.80 | 2.1M |
| 2025-07-31 | 33.71 | 34.74 | 32.21 | 32.37 | 3.6M |
| 2025-07-30 | 33.91 | 34.99 | 33.42 | 34.08 | 2.1M |
| 2025-07-29 | 33.00 | 34.10 | 32.79 | 33.98 | 2.1M |
| 2025-07-28 | 34.10 | 35.38 | 32.93 | 33.00 | 3.0M |
| 2025-07-25 | 32.38 | 34.26 | 31.65 | 33.60 | 2.7M |
| 2025-07-24 | 32.86 | 33.30 | 30.84 | 32.38 | 3.5M |
| 2025-07-23 | 30.27 | 32.37 | 29.00 | 31.50 | 2.8M |
| 2025-07-22 | 28.98 | 32.56 | 28.64 | 30.36 | 4.0M |
| 2025-07-21 | 28.65 | 28.85 | 27.81 | 28.80 | 1.7M |
| 2025-07-18 | 28.19 | 28.80 | 27.92 | 28.77 | 1.5M |
| 2025-07-17 | 28.28 | 29.51 | 28.22 | 28.40 | 2.3M |
| 2025-07-16 | 27.77 | 28.88 | 27.06 | 28.22 | 2.3M |
| 2025-07-15 | 26.40 | 28.90 | 25.60 | 27.90 | 3.3M |
| 2025-07-14 | 25.83 | 27.24 | 25.50 | 26.54 | 2.1M |
| 2025-07-11 | 24.62 | 25.78 | 24.48 | 25.69 | 1.6M |
| 2025-07-10 | 24.48 | 24.71 | 24.21 | 24.64 | 0.9M |
| 2025-07-09 | 24.57 | 24.80 | 24.44 | 24.45 | 0.7M |
| 2025-07-08 | 24.52 | 24.56 | 24.20 | 24.44 | 0.6M |
| 2025-07-07 | 24.12 | 24.43 | 24.00 | 24.40 | 0.6M |
| 2025-07-04 | 24.35 | 24.54 | 23.96 | 24.00 | 0.7M |
| 2025-07-03 | 24.30 | 24.50 | 24.20 | 24.41 | 0.6M |
| 2025-07-02 | 24.52 | 24.63 | 24.13 | 24.34 | 0.7M |
| 2025-07-01 | 25.26 | 25.26 | 24.24 | 24.51 | 0.9M |
| 2025-06-30 | 24.79 | 24.94 | 24.55 | 24.89 | 0.6M |
| 2025-06-27 | 24.46 | 24.82 | 24.32 | 24.67 | 0.9M |
| 2025-06-26 | 24.43 | 24.65 | 24.23 | 24.45 | 0.7M |
| 2025-06-25 | 24.26 | 24.49 | 23.99 | 24.44 | 1.0M |
| 2025-06-24 | 23.88 | 24.30 | 23.87 | 24.26 | 0.7M |
| 2025-06-23 | 23.13 | 23.90 | 22.94 | 23.88 | 0.5M |
| 2025-06-20 | 23.71 | 23.73 | 23.06 | 23.13 | 0.5M |
| 2025-06-19 | 24.13 | 24.30 | 23.50 | 23.57 | 0.7M |
| 2025-06-18 | 24.00 | 24.40 | 23.82 | 24.08 | 0.6M |
| 2025-06-17 | 24.63 | 24.63 | 23.82 | 24.06 | 0.9M |
| 2025-06-16 | 23.81 | 24.68 | 23.81 | 24.36 | 0.9M |
| 2025-06-13 | 24.21 | 25.18 | 23.92 | 24.14 | 1.2M |
| 2025-06-12 | 24.18 | 24.70 | 24.12 | 24.62 | 0.8M |
| 2025-06-11 | 23.79 | 24.77 | 23.60 | 24.33 | 1.2M |
| 2025-06-10 | 24.43 | 24.43 | 23.35 | 23.69 | 0.7M |
| 2025-06-09 | 23.97 | 24.36 | 23.73 | 24.31 | 0.7M |
| 2025-06-06 | 23.86 | 24.15 | 23.65 | 23.76 | 0.7M |
| 2025-06-05 | 23.58 | 23.89 | 23.51 | 23.89 | 0.7M |
| 2025-06-04 | 23.71 | 23.90 | 23.36 | 23.59 | 0.5M |
| 2025-06-03 | 23.80 | 24.51 | 23.49 | 23.53 | 1.2M |
| 2025-05-30 | 23.69 | 23.69 | 23.17 | 23.22 | 0.7M |
| 2025-05-29 | 22.50 | 23.54 | 22.26 | 23.52 | 1.1M |
| 2025-05-28 | 22.87 | 22.97 | 22.34 | 22.47 | 0.6M |
| 2025-05-27 | 22.98 | 22.98 | 22.70 | 22.72 | 0.6M |
| 2025-05-26 | 22.63 | 23.00 | 22.62 | 22.89 | 0.6M |
| 2025-05-23 | 22.77 | 23.29 | 22.58 | 22.87 | 1.3M |
| 2025-05-22 | 22.91 | 23.49 | 22.47 | 22.93 | 1.0M |
| 2025-05-21 | 23.26 | 23.37 | 22.70 | 22.87 | 0.6M |
| 2025-05-20 | 23.10 | 23.24 | 22.61 | 23.17 | 0.6M |
| 2025-05-19 | 22.50 | 22.94 | 22.23 | 22.92 | 0.7M |
| 2025-05-16 | 22.52 | 22.89 | 22.37 | 22.43 | 0.7M |
| 2025-05-15 | 22.86 | 22.86 | 22.41 | 22.50 | 0.6M |
| 2025-05-14 | 22.87 | 23.35 | 22.60 | 22.78 | 0.8M |
| 2025-05-13 | 23.57 | 23.57 | 22.75 | 22.98 | 0.8M |
| 2025-05-12 | 23.03 | 23.38 | 22.57 | 23.22 | 0.9M |
| 2025-05-09 | 23.49 | 23.49 | 22.62 | 22.66 | 0.8M |
| 2025-05-08 | 22.80 | 23.40 | 22.80 | 23.32 | 0.8M |
| 2025-05-07 | 23.36 | 23.77 | 22.79 | 22.90 | 1.2M |
| 2025-05-06 | 23.13 | 23.17 | 22.19 | 23.01 | 1.3M |
| 2025-04-30 | 21.86 | 22.74 | 21.84 | 22.61 | 1.1M |
| 2025-04-29 | 21.58 | 22.49 | 21.27 | 21.96 | 0.8M |
| 2025-04-28 | 21.70 | 22.04 | 21.36 | 21.57 | 0.5M |
| 2025-04-25 | 21.71 | 22.40 | 21.41 | 21.97 | 0.5M |
| 2025-04-24 | 22.06 | 22.44 | 21.55 | 21.71 | 0.5M |
| 2025-04-23 | 22.05 | 22.70 | 22.05 | 22.24 | 0.6M |
| 2025-04-22 | 22.10 | 22.56 | 21.72 | 22.11 | 0.5M |
| 2025-04-21 | 21.50 | 22.51 | 21.05 | 22.26 | 0.8M |
| 2025-04-18 | 21.98 | 21.98 | 20.93 | 21.39 | 0.6M |
| 2025-04-17 | 21.05 | 22.06 | 20.92 | 21.66 | 0.7M |
| 2025-04-16 | 22.06 | 22.20 | 20.84 | 21.13 | 0.6M |
| 2025-04-15 | 21.88 | 22.31 | 21.47 | 21.90 | 0.5M |
| 2025-04-14 | 21.99 | 22.76 | 21.87 | 21.98 | 0.6M |
| 2025-04-11 | 21.00 | 22.15 | 20.80 | 21.94 | 0.7M |
| 2025-04-10 | 21.21 | 21.93 | 21.21 | 21.48 | 0.9M |
| 2025-04-09 | 19.72 | 20.79 | 18.40 | 20.63 | 1.0M |
| 2025-04-08 | 20.04 | 20.85 | 19.53 | 19.83 | 1.0M |
| 2025-04-07 | 22.96 | 22.96 | 19.40 | 19.47 | 1.1M |
| 2025-04-03 | 23.57 | 24.03 | 23.23 | 23.61 | 0.7M |
| 2025-04-02 | 23.98 | 24.28 | 23.55 | 23.85 | 0.5M |
| 2025-04-01 | 23.72 | 24.23 | 23.71 | 23.79 | 0.7M |
| 2025-03-31 | 23.37 | 23.90 | 23.03 | 23.72 | 0.7M |
| 2025-03-28 | 23.52 | 24.23 | 23.50 | 23.53 | 0.5M |
| 2025-03-27 | 24.18 | 24.37 | 23.40 | 23.81 | 0.8M |
| 2025-03-26 | 23.69 | 24.45 | 23.69 | 24.15 | 0.8M |
| 2025-03-25 | 23.87 | 24.16 | 23.30 | 23.66 | 1.2M |
| 2025-03-24 | 25.15 | 25.35 | 23.20 | 23.94 | 1.6M |
| 2025-03-21 | 26.83 | 26.97 | 25.32 | 25.44 | 1.5M |
| 2025-03-20 | 27.60 | 27.75 | 26.71 | 27.00 | 1.6M |
| 2025-03-19 | 28.50 | 28.50 | 27.59 | 27.70 | 2.4M |
| 2025-03-18 | 25.40 | 29.97 | 25.40 | 28.87 | 3.7M |
| 2025-03-17 | 25.68 | 25.90 | 25.10 | 25.39 | 0.7M |
| 2025-03-14 | 25.09 | 25.56 | 24.68 | 25.55 | 0.9M |
| 2025-03-13 | 26.08 | 26.14 | 24.55 | 25.09 | 1.4M |
| 2025-03-12 | 25.83 | 26.48 | 25.69 | 26.16 | 1.0M |
| 2025-03-11 | 25.36 | 25.87 | 25.21 | 25.65 | 0.7M |
| 2025-03-10 | 26.32 | 26.34 | 25.45 | 25.84 | 1.0M |
| 2025-03-07 | 26.44 | 27.55 | 25.91 | 26.11 | 1.7M |
| 2025-03-06 | 25.51 | 27.00 | 25.25 | 26.49 | 1.6M |
| 2025-03-05 | 24.98 | 25.48 | 24.70 | 25.09 | 0.9M |
| 2025-03-04 | 24.07 | 24.97 | 23.61 | 24.85 | 0.9M |
| 2025-03-03 | 24.05 | 24.80 | 23.68 | 24.07 | 1.1M |
| 2025-02-28 | 25.10 | 25.45 | 23.94 | 24.13 | 1.5M |
| 2025-02-27 | 25.70 | 26.33 | 24.83 | 25.25 | 1.6M |
| 2025-02-26 | 25.30 | 25.85 | 25.09 | 25.45 | 1.2M |
| 2025-02-25 | 24.90 | 25.77 | 24.60 | 25.43 | 1.4M |
| 2025-02-24 | 25.38 | 25.60 | 24.55 | 25.25 | 1.5M |
| 2025-02-21 | 24.99 | 25.70 | 24.12 | 25.36 | 1.6M |
| 2025-02-20 | 24.27 | 25.14 | 23.68 | 24.67 | 1.3M |
| 2025-02-19 | 23.78 | 24.33 | 23.68 | 24.11 | 1.3M |
| 2025-02-18 | 24.81 | 25.38 | 23.74 | 23.86 | 1.4M |
| 2025-02-17 | 26.00 | 26.00 | 24.82 | 24.92 | 2.1M |
| 2025-02-14 | 23.98 | 25.48 | 23.83 | 25.27 | 1.9M |
| 2025-02-13 | 24.46 | 24.70 | 23.51 | 24.00 | 1.6M |
| 2025-02-12 | 23.55 | 24.89 | 23.55 | 24.46 | 1.6M |
| 2025-02-11 | 23.71 | 24.67 | 23.31 | 23.73 | 2.0M |
| 2025-02-10 | 22.65 | 24.10 | 22.19 | 24.10 | 2.1M |
| 2025-02-07 | 21.66 | 22.87 | 21.66 | 22.42 | 1.6M |
| 2025-02-06 | 21.07 | 21.83 | 20.61 | 21.66 | 1.2M |
| 2025-02-05 | 20.10 | 21.00 | 20.10 | 20.83 | 1.0M |
| 2025-01-27 | 20.40 | 20.75 | 19.81 | 19.82 | 0.6M |
| 2025-01-24 | 19.57 | 20.44 | 19.48 | 20.40 | 0.8M |
| 2025-01-23 | 19.12 | 20.19 | 19.01 | 19.57 | 0.8M |
| 2025-01-22 | 18.97 | 19.21 | 18.72 | 18.94 | 0.7M |
| 2025-01-21 | 19.36 | 19.46 | 18.58 | 19.18 | 0.6M |
| 2025-01-20 | 19.50 | 19.98 | 19.04 | 19.21 | 1.1M |
| 2025-01-17 | 19.65 | 19.75 | 19.03 | 19.29 | 0.4M |
| 2025-01-16 | 19.55 | 20.19 | 19.40 | 19.60 | 0.6M |
| 2025-01-15 | 19.91 | 19.91 | 19.30 | 19.44 | 0.5M |
| 2025-01-14 | 18.58 | 19.77 | 18.58 | 19.71 | 0.9M |
| 2025-01-13 | 18.19 | 18.78 | 17.64 | 18.40 | 0.6M |
| 2025-01-10 | 19.06 | 19.56 | 18.35 | 18.56 | 0.6M |
| 2025-01-09 | 19.40 | 19.64 | 19.04 | 19.15 | 0.4M |
| 2025-01-08 | 20.20 | 20.20 | 18.55 | 19.35 | 1.0M |
| 2025-01-07 | 19.18 | 20.24 | 18.79 | 20.00 | 1.0M |
| 2025-01-06 | 19.30 | 19.49 | 18.79 | 18.89 | 0.5M |
| 2025-01-03 | 20.25 | 20.25 | 19.20 | 19.48 | 0.7M |
| 2025-01-02 | 20.82 | 21.38 | 19.74 | 20.19 | 0.9M |