45.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 47.06 | 47.08 | 45.76 | 46.44 | 2,830.8K |
| 09:35 | 46.43 | 47.33 | 46.13 | 46.68 | 1,545.9K |
| 09:40 | 46.78 | 47.00 | 46.43 | 46.74 | 758.7K |
| 09:45 | 46.63 | 46.63 | 45.92 | 46.04 | 762.3K |
| 09:50 | 46.04 | 46.22 | 45.80 | 45.90 | 637.2K |
| 09:55 | 45.91 | 46.80 | 45.91 | 46.80 | 374.6K |
| 10:00 | 46.80 | 47.18 | 46.50 | 46.50 | 777.7K |
| 10:05 | 46.50 | 46.80 | 46.32 | 46.80 | 313.2K |
| 10:10 | 46.85 | 46.85 | 46.26 | 46.42 | 338.1K |
| 10:15 | 46.33 | 46.48 | 46.20 | 46.22 | 259.7K |
| 10:20 | 46.17 | 46.48 | 45.84 | 45.94 | 441.0K |
| 10:25 | 46.02 | 46.27 | 45.88 | 45.90 | 265.2K |
| 10:30 | 45.94 | 46.49 | 45.91 | 46.42 | 252.6K |
| 10:35 | 46.47 | 47.16 | 46.23 | 47.16 | 467.1K |
| 10:40 | 47.12 | 47.34 | 46.91 | 46.91 | 590.9K |
| 10:45 | 46.91 | 47.48 | 46.91 | 47.23 | 620.9K |
| 10:50 | 47.20 | 47.84 | 47.03 | 47.15 | 812.2K |
| 10:55 | 47.15 | 47.15 | 46.60 | 46.90 | 461.6K |
| 11:00 | 46.90 | 47.07 | 46.81 | 46.95 | 241.4K |
| 11:05 | 46.97 | 46.97 | 46.51 | 46.63 | 236.8K |
| 11:10 | 46.65 | 46.70 | 46.50 | 46.54 | 147.0K |
| 11:15 | 46.60 | 46.61 | 46.20 | 46.27 | 179.4K |
| 11:20 | 46.22 | 46.27 | 46.00 | 46.13 | 313.5K |
| 11:25 | 46.10 | 46.18 | 46.06 | 46.15 | 160.3K |
| 13:00 | 46.13 | 46.33 | 45.98 | 46.33 | 277.2K |
| 13:05 | 46.31 | 46.35 | 46.10 | 46.15 | 152.8K |
| 13:10 | 46.15 | 46.33 | 46.11 | 46.22 | 123.7K |
| 13:15 | 46.22 | 46.32 | 46.00 | 46.11 | 232.9K |
| 13:20 | 46.13 | 46.23 | 46.04 | 46.09 | 169.8K |
| 13:25 | 46.02 | 46.23 | 46.02 | 46.14 | 134.7K |
| 13:30 | 46.14 | 46.14 | 45.96 | 46.00 | 210.4K |
| 13:35 | 46.00 | 46.02 | 45.86 | 45.90 | 252.9K |
| 13:40 | 45.90 | 46.03 | 45.77 | 45.89 | 283.9K |
| 13:45 | 45.91 | 46.07 | 45.83 | 46.07 | 147.3K |
| 13:50 | 46.08 | 46.08 | 45.75 | 45.86 | 178.8K |
| 13:55 | 45.83 | 45.86 | 45.40 | 45.76 | 326.9K |
| 14:00 | 45.67 | 45.84 | 45.65 | 45.77 | 173.5K |
| 14:05 | 45.73 | 45.74 | 45.50 | 45.57 | 164.7K |
| 14:10 | 45.50 | 45.64 | 45.33 | 45.42 | 220.3K |
| 14:15 | 45.41 | 45.64 | 45.37 | 45.49 | 216.3K |
| 14:20 | 45.47 | 45.58 | 45.20 | 45.20 | 260.5K |
| 14:25 | 45.18 | 45.28 | 45.00 | 45.13 | 450.7K |
| 14:30 | 45.13 | 45.35 | 44.97 | 45.14 | 549.2K |
| 14:35 | 45.08 | 45.14 | 44.76 | 44.82 | 564.8K |
| 14:40 | 44.86 | 45.48 | 44.79 | 45.40 | 554.9K |
| 14:45 | 45.41 | 45.64 | 45.33 | 45.61 | 395.4K |
| 14:50 | 45.60 | 45.67 | 45.37 | 45.65 | 380.4K |
| 14:55 | 45.61 | 45.66 | 45.19 | 45.32 | 206.6K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 46.91 | 47.84 | 44.73 | 45.30 | 20.6M |
| 2025-09-25 | 48.96 | 48.96 | 45.43 | 46.53 | 32.8M |
| 2025-09-24 | 37.20 | 44.51 | 37.20 | 44.51 | 21.1M |
| 2025-09-23 | 35.10 | 37.41 | 33.58 | 37.09 | 13.1M |
| 2025-09-22 | 34.30 | 34.90 | 34.03 | 34.75 | 4.0M |
| 2025-09-19 | 34.61 | 35.25 | 33.85 | 34.37 | 4.7M |
| 2025-09-18 | 35.24 | 35.88 | 34.10 | 34.55 | 7.7M |
| 2025-09-17 | 34.45 | 35.50 | 34.34 | 35.05 | 4.8M |
| 2025-09-16 | 34.50 | 34.62 | 33.87 | 34.45 | 4.2M |
| 2025-09-15 | 35.20 | 35.57 | 34.50 | 34.55 | 4.3M |
| 2025-09-12 | 34.22 | 35.38 | 33.78 | 34.86 | 6.6M |
| 2025-09-11 | 32.00 | 33.76 | 31.63 | 33.74 | 5.7M |
| 2025-09-10 | 32.30 | 32.72 | 31.73 | 32.15 | 3.3M |
| 2025-09-09 | 33.64 | 33.64 | 32.15 | 32.30 | 3.8M |
| 2025-09-08 | 33.51 | 33.88 | 33.04 | 33.63 | 3.9M |
| 2025-09-05 | 32.45 | 33.58 | 32.15 | 33.50 | 4.3M |
| 2025-09-04 | 33.85 | 34.04 | 31.47 | 32.32 | 6.1M |
| 2025-09-03 | 35.08 | 35.23 | 33.68 | 33.84 | 4.9M |
| 2025-09-02 | 37.31 | 37.31 | 34.61 | 34.67 | 8.4M |
| 2025-09-01 | 36.80 | 37.58 | 36.78 | 37.32 | 5.6M |
| 2025-08-29 | 37.80 | 37.80 | 36.51 | 36.56 | 6.0M |
| 2025-08-28 | 37.41 | 37.93 | 35.98 | 37.77 | 8.9M |
| 2025-08-27 | 37.32 | 38.68 | 37.00 | 37.21 | 9.5M |
| 2025-08-26 | 38.50 | 38.70 | 36.90 | 37.45 | 9.0M |
| 2025-08-25 | 38.80 | 40.50 | 38.10 | 39.11 | 16.2M |
| 2025-08-22 | 37.13 | 40.37 | 37.02 | 39.82 | 10.9M |
| 2025-08-21 | 37.89 | 37.89 | 36.61 | 37.17 | 5.4M |
| 2025-08-20 | 36.81 | 37.68 | 35.92 | 37.55 | 6.9M |
| 2025-08-19 | 35.80 | 37.80 | 35.66 | 37.10 | 7.7M |
| 2025-08-18 | 36.00 | 36.50 | 35.50 | 35.93 | 6.8M |
| 2025-08-15 | 33.80 | 35.23 | 33.78 | 35.12 | 6.8M |
| 2025-08-14 | 34.73 | 35.20 | 33.70 | 33.73 | 6.3M |
| 2025-08-13 | 34.75 | 35.14 | 34.30 | 34.78 | 6.0M |
| 2025-08-12 | 34.32 | 35.24 | 33.68 | 34.96 | 8.1M |
| 2025-08-11 | 34.38 | 34.90 | 34.00 | 34.58 | 6.0M |
| 2025-08-08 | 35.88 | 35.89 | 34.31 | 34.36 | 8.6M |
| 2025-08-07 | 33.58 | 36.80 | 33.18 | 36.05 | 14.5M |
| 2025-08-06 | 32.38 | 33.09 | 32.26 | 33.09 | 4.5M |
| 2025-08-05 | 32.27 | 32.99 | 31.83 | 32.58 | 4.9M |
| 2025-08-04 | 31.70 | 32.19 | 31.50 | 32.15 | 3.6M |
| 2025-08-01 | 32.45 | 32.51 | 31.80 | 31.94 | 3.7M |
| 2025-07-31 | 32.28 | 33.30 | 31.95 | 32.18 | 6.7M |
| 2025-07-30 | 33.20 | 33.20 | 31.90 | 32.33 | 5.7M |
| 2025-07-29 | 32.80 | 33.49 | 32.61 | 33.16 | 6.3M |
| 2025-07-28 | 33.02 | 33.17 | 32.43 | 32.95 | 5.5M |
| 2025-07-25 | 32.59 | 32.95 | 31.65 | 32.85 | 5.7M |
| 2025-07-24 | 32.48 | 33.23 | 32.20 | 32.55 | 4.7M |
| 2025-07-23 | 32.30 | 32.94 | 32.01 | 32.47 | 4.5M |
| 2025-07-22 | 32.19 | 32.89 | 32.00 | 32.17 | 3.8M |
| 2025-07-21 | 32.16 | 32.60 | 31.91 | 32.19 | 4.3M |
| 2025-07-18 | 31.43 | 33.15 | 31.43 | 32.46 | 6.4M |
| 2025-07-17 | 31.40 | 31.55 | 31.15 | 31.38 | 3.2M |
| 2025-07-16 | 31.18 | 31.72 | 30.70 | 31.40 | 5.6M |
| 2025-07-15 | 33.62 | 33.62 | 31.22 | 31.27 | 10.1M |
| 2025-07-14 | 32.34 | 34.24 | 32.05 | 33.58 | 7.6M |
| 2025-07-11 | 32.30 | 32.48 | 31.51 | 32.04 | 4.8M |
| 2025-07-10 | 32.45 | 32.82 | 31.76 | 32.51 | 4.5M |
| 2025-07-09 | 32.20 | 33.50 | 31.88 | 32.21 | 5.9M |
| 2025-07-08 | 32.00 | 32.50 | 31.66 | 32.23 | 5.1M |
| 2025-07-07 | 31.88 | 32.30 | 31.30 | 31.62 | 3.5M |
| 2025-07-04 | 32.29 | 32.40 | 31.04 | 31.78 | 6.1M |
| 2025-07-03 | 32.42 | 32.49 | 31.61 | 32.45 | 5.9M |
| 2025-07-02 | 31.81 | 33.05 | 31.69 | 32.50 | 9.0M |
| 2025-07-01 | 31.50 | 32.54 | 31.25 | 32.09 | 10.8M |
| 2025-06-30 | 29.20 | 31.85 | 29.08 | 31.77 | 12.6M |
| 2025-06-27 | 29.59 | 29.60 | 28.97 | 29.03 | 4.1M |
| 2025-06-26 | 29.91 | 30.00 | 29.18 | 29.30 | 5.0M |
| 2025-06-25 | 29.89 | 30.29 | 29.15 | 30.02 | 6.6M |
| 2025-06-24 | 29.75 | 29.89 | 29.21 | 29.67 | 4.7M |
| 2025-06-23 | 28.21 | 29.76 | 28.21 | 29.51 | 6.7M |
| 2025-06-20 | 28.18 | 29.30 | 28.13 | 28.50 | 5.8M |
| 2025-06-19 | 28.38 | 28.68 | 27.87 | 28.02 | 4.7M |
| 2025-06-18 | 27.78 | 28.75 | 27.68 | 28.25 | 6.1M |
| 2025-06-17 | 26.90 | 28.17 | 26.79 | 27.98 | 7.1M |
| 2025-06-16 | 26.35 | 27.15 | 26.20 | 26.58 | 3.1M |
| 2025-06-13 | 26.67 | 26.85 | 26.11 | 26.39 | 2.4M |
| 2025-06-12 | 26.41 | 26.91 | 26.41 | 26.72 | 1.9M |
| 2025-06-11 | 26.69 | 27.09 | 26.67 | 26.77 | 2.3M |
| 2025-06-10 | 27.54 | 27.64 | 26.27 | 26.71 | 4.2M |
| 2025-06-09 | 27.69 | 27.76 | 27.11 | 27.42 | 2.8M |
| 2025-06-06 | 27.54 | 28.10 | 27.31 | 27.40 | 3.7M |
| 2025-06-05 | 27.05 | 27.64 | 26.86 | 27.53 | 3.8M |
| 2025-06-04 | 27.02 | 27.45 | 26.82 | 27.02 | 3.9M |
| 2025-06-03 | 26.38 | 27.28 | 26.22 | 27.03 | 4.0M |
| 2025-05-30 | 26.85 | 26.96 | 26.13 | 26.25 | 3.4M |
| 2025-05-29 | 26.48 | 27.10 | 26.48 | 27.04 | 3.4M |
| 2025-05-28 | 26.85 | 26.99 | 26.35 | 26.49 | 2.7M |
| 2025-05-27 | 26.66 | 26.98 | 26.50 | 26.78 | 2.5M |
| 2025-05-26 | 26.77 | 26.99 | 26.48 | 26.67 | 2.8M |
| 2025-05-23 | 27.15 | 27.29 | 26.70 | 26.70 | 3.2M |
| 2025-05-22 | 27.90 | 28.25 | 27.17 | 27.18 | 3.8M |
| 2025-05-21 | 28.17 | 28.27 | 27.58 | 27.88 | 2.9M |
| 2025-05-20 | 28.05 | 28.45 | 27.37 | 28.17 | 4.0M |
| 2025-05-19 | 28.21 | 28.50 | 27.71 | 27.97 | 4.6M |
| 2025-05-16 | 27.49 | 28.23 | 27.44 | 27.80 | 4.2M |
| 2025-05-15 | 28.15 | 28.39 | 27.23 | 27.61 | 5.1M |
| 2025-05-14 | 28.44 | 28.78 | 27.71 | 27.94 | 5.4M |
| 2025-05-13 | 29.00 | 29.13 | 28.31 | 28.44 | 4.7M |
| 2025-05-12 | 28.93 | 29.35 | 28.32 | 28.71 | 5.1M |
| 2025-05-09 | 29.42 | 29.68 | 28.27 | 28.91 | 6.0M |
| 2025-05-08 | 28.65 | 30.00 | 28.51 | 29.37 | 8.1M |
| 2025-05-07 | 28.93 | 30.65 | 28.71 | 28.93 | 12.2M |
| 2025-05-06 | 28.64 | 28.79 | 27.85 | 28.62 | 8.8M |
| 2025-04-30 | 27.22 | 29.45 | 27.22 | 28.64 | 10.6M |
| 2025-04-29 | 27.20 | 28.42 | 26.86 | 27.55 | 10.9M |
| 2025-04-28 | 26.00 | 27.83 | 25.70 | 26.90 | 12.4M |
| 2025-04-25 | 23.77 | 25.36 | 23.44 | 25.29 | 7.0M |
| 2025-04-24 | 23.97 | 24.05 | 23.42 | 23.71 | 2.9M |
| 2025-04-23 | 24.11 | 24.11 | 23.63 | 23.92 | 3.5M |
| 2025-04-22 | 23.40 | 24.29 | 23.34 | 24.02 | 5.0M |
| 2025-04-21 | 22.80 | 23.99 | 22.67 | 23.55 | 4.5M |
| 2025-04-18 | 23.33 | 23.37 | 22.65 | 22.80 | 3.3M |
| 2025-04-17 | 22.06 | 24.05 | 22.06 | 23.40 | 5.3M |
| 2025-04-16 | 22.74 | 23.13 | 22.01 | 22.40 | 2.9M |
| 2025-04-15 | 22.83 | 23.20 | 22.64 | 22.90 | 2.6M |
| 2025-04-14 | 23.45 | 23.48 | 22.76 | 22.97 | 3.7M |
| 2025-04-11 | 21.21 | 23.88 | 21.15 | 22.81 | 7.1M |
| 2025-04-10 | 21.50 | 22.00 | 21.21 | 21.33 | 4.1M |
| 2025-04-09 | 19.24 | 20.96 | 18.36 | 20.76 | 5.0M |
| 2025-04-08 | 19.28 | 20.63 | 19.03 | 19.64 | 4.3M |
| 2025-04-07 | 22.02 | 22.62 | 18.97 | 19.30 | 5.4M |
| 2025-04-03 | 24.26 | 24.72 | 23.44 | 23.71 | 2.8M |
| 2025-04-02 | 23.94 | 24.75 | 23.94 | 24.49 | 2.7M |
| 2025-04-01 | 23.43 | 24.40 | 23.40 | 24.14 | 3.6M |
| 2025-03-31 | 24.03 | 24.23 | 23.00 | 23.39 | 3.9M |
| 2025-03-28 | 24.00 | 25.56 | 24.00 | 24.17 | 5.2M |
| 2025-03-27 | 23.70 | 24.49 | 23.17 | 23.88 | 3.3M |
| 2025-03-26 | 23.50 | 24.02 | 23.50 | 23.73 | 1.8M |
| 2025-03-25 | 23.66 | 23.96 | 23.33 | 23.50 | 1.5M |
| 2025-03-24 | 24.20 | 24.36 | 23.17 | 23.68 | 2.5M |
| 2025-03-21 | 24.89 | 24.89 | 24.06 | 24.19 | 2.9M |
| 2025-03-20 | 24.86 | 25.35 | 24.62 | 24.86 | 2.9M |
| 2025-03-19 | 24.99 | 25.17 | 24.68 | 24.86 | 2.7M |
| 2025-03-18 | 24.51 | 25.25 | 24.46 | 25.01 | 3.2M |
| 2025-03-17 | 24.60 | 24.62 | 24.19 | 24.44 | 2.2M |
| 2025-03-14 | 23.98 | 24.48 | 23.74 | 24.44 | 2.4M |
| 2025-03-13 | 24.75 | 24.77 | 23.79 | 23.98 | 2.9M |
| 2025-03-12 | 24.66 | 24.98 | 24.63 | 24.71 | 2.5M |
| 2025-03-11 | 24.59 | 24.83 | 24.34 | 24.72 | 2.4M |
| 2025-03-10 | 24.68 | 25.07 | 24.51 | 24.67 | 2.4M |
| 2025-03-07 | 25.10 | 25.48 | 24.71 | 24.88 | 3.6M |
| 2025-03-06 | 24.73 | 25.50 | 24.70 | 25.03 | 3.8M |
| 2025-03-05 | 25.20 | 25.21 | 24.28 | 24.66 | 3.2M |
| 2025-03-04 | 24.16 | 25.14 | 24.07 | 25.03 | 3.5M |
| 2025-03-03 | 24.40 | 25.00 | 24.04 | 24.50 | 3.4M |
| 2025-02-28 | 25.38 | 25.68 | 24.16 | 24.30 | 4.2M |
| 2025-02-27 | 25.54 | 26.06 | 24.89 | 25.73 | 4.9M |
| 2025-02-26 | 25.05 | 25.77 | 24.66 | 25.54 | 4.8M |
| 2025-02-25 | 24.43 | 25.23 | 24.40 | 24.90 | 4.4M |
| 2025-02-24 | 24.49 | 25.07 | 24.39 | 24.87 | 6.2M |
| 2025-02-21 | 23.90 | 24.28 | 23.36 | 24.24 | 4.8M |
| 2025-02-20 | 23.38 | 23.70 | 23.30 | 23.53 | 2.4M |
| 2025-02-19 | 22.50 | 23.56 | 22.23 | 23.56 | 4.1M |
| 2025-02-18 | 23.39 | 23.64 | 22.29 | 22.41 | 3.5M |
| 2025-02-17 | 23.48 | 23.68 | 23.10 | 23.33 | 2.8M |
| 2025-02-14 | 23.69 | 23.75 | 23.21 | 23.40 | 2.5M |
| 2025-02-13 | 24.07 | 24.14 | 23.47 | 23.53 | 2.7M |
| 2025-02-12 | 23.61 | 24.07 | 23.41 | 24.07 | 3.5M |
| 2025-02-11 | 24.14 | 24.14 | 23.51 | 23.60 | 3.0M |
| 2025-02-10 | 23.78 | 24.15 | 23.60 | 24.09 | 3.4M |
| 2025-02-07 | 24.01 | 24.26 | 23.48 | 23.78 | 4.3M |
| 2025-02-06 | 23.00 | 23.95 | 22.78 | 23.88 | 3.8M |
| 2025-02-05 | 23.44 | 23.65 | 22.93 | 23.01 | 3.1M |
| 2025-01-27 | 23.50 | 23.60 | 22.78 | 23.10 | 3.8M |
| 2025-01-24 | 23.41 | 23.78 | 23.25 | 23.78 | 2.2M |
| 2025-01-23 | 23.60 | 23.94 | 23.38 | 23.53 | 2.6M |
| 2025-01-22 | 23.58 | 23.79 | 23.12 | 23.43 | 1.9M |
| 2025-01-21 | 23.55 | 23.67 | 22.96 | 23.44 | 2.2M |
| 2025-01-20 | 23.48 | 23.65 | 22.97 | 23.39 | 2.4M |
| 2025-01-17 | 22.74 | 23.69 | 22.31 | 23.43 | 2.8M |
| 2025-01-16 | 22.68 | 23.28 | 22.42 | 22.74 | 2.0M |
| 2025-01-15 | 22.88 | 23.05 | 22.53 | 22.68 | 2.1M |
| 2025-01-14 | 21.79 | 22.88 | 21.72 | 22.88 | 2.2M |
| 2025-01-13 | 21.36 | 22.03 | 20.77 | 21.79 | 2.1M |
| 2025-01-10 | 22.02 | 22.48 | 21.40 | 21.40 | 1.9M |
| 2025-01-09 | 22.02 | 22.35 | 21.77 | 22.01 | 1.9M |
| 2025-01-08 | 22.12 | 22.20 | 21.05 | 22.02 | 2.3M |
| 2025-01-07 | 21.44 | 22.12 | 21.36 | 22.12 | 2.0M |
| 2025-01-06 | 21.51 | 21.97 | 21.00 | 21.40 | 2.1M |
| 2025-01-03 | 22.68 | 22.98 | 21.55 | 21.61 | 2.7M |
| 2025-01-02 | 23.45 | 23.74 | 22.40 | 22.61 | 2.4M |