47,135.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 47,720.00 | 47,790.00 | 46,820.00 | 47,135.00 | 0.0M |
| 2025-09-25 | 48,050.00 | 48,345.00 | 48,050.00 | 48,305.00 | 0.0M |
| 2025-09-24 | 48,420.00 | 48,420.00 | 47,880.00 | 48,300.00 | 0.0M |
| 2025-09-23 | 48,565.00 | 48,565.00 | 48,135.00 | 48,435.00 | 0.0M |
| 2025-09-22 | 48,155.00 | 48,260.00 | 47,920.00 | 48,065.00 | 0.0M |
| 2025-09-19 | 47,800.00 | 47,885.00 | 47,440.00 | 47,590.00 | 0.0M |
| 2025-09-18 | 47,205.00 | 47,775.00 | 47,160.00 | 47,715.00 | 0.0M |
| 2025-09-17 | 47,030.00 | 47,180.00 | 46,835.00 | 46,950.00 | 0.0M |
| 2025-09-16 | 46,960.00 | 47,605.00 | 46,960.00 | 47,515.00 | 0.0M |
| 2025-09-15 | 46,860.00 | 47,050.00 | 46,505.00 | 46,775.00 | 0.0M |
| 2025-09-12 | 46,060.00 | 46,520.00 | 46,055.00 | 46,505.00 | 0.0M |
| 2025-09-11 | 45,635.00 | 45,715.00 | 45,295.00 | 45,620.00 | 0.0M |
| 2025-09-10 | 44,360.00 | 45,350.00 | 44,360.00 | 45,275.00 | 0.0M |
| 2025-09-09 | 44,035.00 | 44,360.00 | 43,770.00 | 44,360.00 | 0.0M |
| 2025-09-08 | 43,660.00 | 43,770.00 | 43,560.00 | 43,770.00 | 0.0M |
| 2025-09-05 | 43,575.00 | 43,670.00 | 43,500.00 | 43,590.00 | 0.0M |
| 2025-09-04 | 43,485.00 | 43,545.00 | 43,305.00 | 43,440.00 | 0.0M |
| 2025-09-03 | 43,165.00 | 43,270.00 | 43,120.00 | 43,255.00 | 0.0M |
| 2025-09-02 | 42,790.00 | 43,065.00 | 42,790.00 | 43,050.00 | 0.0M |
| 2025-09-01 | 42,765.00 | 43,095.00 | 42,570.00 | 42,600.00 | 0.0M |
| 2025-08-29 | 43,575.00 | 43,620.00 | 43,290.00 | 43,330.00 | 0.0M |
| 2025-08-28 | 43,175.00 | 43,655.00 | 43,175.00 | 43,475.00 | 0.0M |
| 2025-08-27 | 43,095.00 | 43,275.00 | 43,095.00 | 43,275.00 | 0.0M |
| 2025-08-26 | 43,615.00 | 43,615.00 | 43,130.00 | 43,195.00 | 0.0M |
| 2025-08-25 | 43,345.00 | 43,615.00 | 43,290.00 | 43,615.00 | 0.0M |
| 2025-08-22 | 43,245.00 | 43,245.00 | 42,990.00 | 43,080.00 | 0.0M |
| 2025-08-21 | 43,020.00 | 43,045.00 | 42,685.00 | 42,685.00 | 0.0M |
| 2025-08-20 | 42,260.00 | 42,620.00 | 42,025.00 | 42,620.00 | 0.0M |
| 2025-08-19 | 43,470.00 | 43,470.00 | 42,775.00 | 42,875.00 | 0.0M |
| 2025-08-18 | 43,380.00 | 43,470.00 | 43,185.00 | 43,185.00 | 0.0M |
| 2025-08-14 | 44,010.00 | 44,010.00 | 43,710.00 | 43,865.00 | 0.0M |
| 2025-08-13 | 43,755.00 | 43,905.00 | 43,545.00 | 43,905.00 | 0.0M |
| 2025-08-12 | 43,710.00 | 44,125.00 | 43,395.00 | 43,445.00 | 0.0M |
| 2025-08-11 | 43,575.00 | 43,725.00 | 43,560.00 | 43,605.00 | 0.0M |
| 2025-08-08 | 43,670.00 | 43,850.00 | 43,485.00 | 43,625.00 | 0.0M |
| 2025-08-07 | 43,350.00 | 43,700.00 | 43,350.00 | 43,670.00 | 0.0M |
| 2025-08-06 | 43,085.00 | 43,365.00 | 43,085.00 | 43,350.00 | 0.0M |
| 2025-08-05 | 43,415.00 | 43,510.00 | 43,060.00 | 43,330.00 | 0.0M |
| 2025-08-04 | 42,590.00 | 42,860.00 | 42,305.00 | 42,755.00 | 0.0M |
| 2025-08-01 | 43,175.00 | 43,225.00 | 42,205.00 | 42,205.00 | 0.0M |
| 2025-07-31 | 44,275.00 | 44,275.00 | 43,860.00 | 44,035.00 | 0.0M |
| 2025-07-30 | 43,905.00 | 44,355.00 | 43,905.00 | 44,115.00 | 0.0M |
| 2025-07-29 | 43,445.00 | 43,870.00 | 43,020.00 | 43,845.00 | 0.0M |
| 2025-07-28 | 43,420.00 | 43,565.00 | 43,135.00 | 43,565.00 | 0.0M |
| 2025-07-25 | 43,395.00 | 43,495.00 | 43,285.00 | 43,340.00 | 0.0M |
| 2025-07-24 | 43,810.00 | 43,890.00 | 43,205.00 | 43,205.00 | 0.0M |
| 2025-07-23 | 43,255.00 | 43,285.00 | 42,735.00 | 43,265.00 | 0.0M |
| 2025-07-22 | 43,845.00 | 43,845.00 | 42,935.00 | 43,110.00 | 0.0M |
| 2025-07-21 | 43,660.00 | 43,745.00 | 43,595.00 | 43,700.00 | 0.0M |
| 2025-07-18 | 43,530.00 | 43,530.00 | 43,160.00 | 43,370.00 | 0.0M |
| 2025-07-17 | 43,300.00 | 43,435.00 | 42,910.00 | 43,435.00 | 0.0M |
| 2025-07-16 | 43,700.00 | 43,700.00 | 43,205.00 | 43,320.00 | 0.0M |
| 2025-07-15 | 43,410.00 | 43,715.00 | 43,280.00 | 43,715.00 | 0.0M |
| 2025-07-14 | 43,190.00 | 43,480.00 | 43,180.00 | 43,450.00 | 0.0M |
| 2025-07-11 | 43,650.00 | 43,650.00 | 43,000.00 | 43,050.00 | 0.0M |
| 2025-07-10 | 42,475.00 | 43,050.00 | 42,475.00 | 43,050.00 | 0.0M |
| 2025-07-09 | 42,215.00 | 42,525.00 | 42,215.00 | 42,475.00 | 0.0M |
| 2025-07-08 | 41,830.00 | 42,365.00 | 41,830.00 | 42,350.00 | 0.0M |
| 2025-07-07 | 41,395.00 | 41,665.00 | 41,265.00 | 41,575.00 | 0.0M |
| 2025-07-04 | 42,400.00 | 42,400.00 | 41,495.00 | 41,495.00 | 0.0M |
| 2025-07-03 | 42,060.00 | 42,335.00 | 42,055.00 | 42,335.00 | 0.0M |
| 2025-07-02 | 41,500.00 | 41,775.00 | 41,260.00 | 41,775.00 | 0.0M |
| 2025-07-01 | 42,140.00 | 42,565.00 | 41,865.00 | 41,865.00 | 0.0M |
| 2025-06-30 | 41,870.00 | 41,945.00 | 41,705.00 | 41,790.00 | 0.0M |
| 2025-06-27 | 41,800.00 | 41,940.00 | 41,380.00 | 41,485.00 | 0.0M |
| 2025-06-26 | 41,945.00 | 41,945.00 | 41,170.00 | 41,715.00 | 0.0M |
| 2025-06-25 | 41,975.00 | 42,190.00 | 41,755.00 | 42,115.00 | 0.0M |
| 2025-06-24 | 41,480.00 | 41,965.00 | 41,480.00 | 41,965.00 | 0.0M |
| 2025-06-23 | 40,185.00 | 40,645.00 | 40,000.00 | 40,615.00 | 0.0M |
| 2025-06-20 | 40,125.00 | 40,660.00 | 40,125.00 | 40,640.00 | 0.0M |
| 2025-06-19 | 39,980.00 | 40,125.00 | 39,810.00 | 40,125.00 | 0.0M |
| 2025-06-18 | 39,545.00 | 40,180.00 | 39,545.00 | 40,050.00 | 0.0M |
| 2025-06-17 | 39,915.00 | 40,440.00 | 39,570.00 | 39,705.00 | 0.0M |
| 2025-06-16 | 39,000.00 | 39,540.00 | 38,815.00 | 39,540.00 | 0.0M |
| 2025-06-13 | 39,250.00 | 39,310.00 | 38,715.00 | 38,910.00 | 0.0M |
| 2025-06-12 | 39,440.00 | 39,515.00 | 39,150.00 | 39,250.00 | 0.0M |
| 2025-06-11 | 38,895.00 | 39,210.00 | 38,895.00 | 39,195.00 | 0.0M |
| 2025-06-10 | 38,860.00 | 38,895.00 | 38,385.00 | 38,680.00 | 0.0M |
| 2025-06-09 | 38,605.00 | 38,690.00 | 38,365.00 | 38,485.00 | 0.0M |
| 2025-06-05 | 37,470.00 | 38,195.00 | 37,470.00 | 37,835.00 | 0.0M |
| 2025-06-04 | 36,830.00 | 37,190.00 | 36,830.00 | 37,185.00 | 0.0M |
| 2025-06-02 | 36,210.00 | 36,475.00 | 36,030.00 | 36,155.00 | 0.0M |
| 2025-05-30 | 36,380.00 | 36,470.00 | 36,140.00 | 36,170.00 | 0.0M |
| 2025-05-29 | 36,160.00 | 36,550.00 | 36,160.00 | 36,550.00 | 0.0M |
| 2025-05-28 | 35,620.00 | 36,150.00 | 35,620.00 | 35,840.00 | 0.0M |
| 2025-05-27 | 35,365.00 | 35,365.00 | 35,200.00 | 35,335.00 | 0.0M |
| 2025-05-26 | 34,770.00 | 35,255.00 | 34,770.00 | 35,255.00 | 0.0M |
| 2025-05-23 | 34,740.00 | 34,830.00 | 34,665.00 | 34,695.00 | 0.0M |
| 2025-05-22 | 34,905.00 | 34,920.00 | 34,570.00 | 34,660.00 | 0.0M |
| 2025-05-21 | 35,195.00 | 35,285.00 | 35,105.00 | 35,105.00 | 0.0M |
| 2025-05-20 | 35,100.00 | 35,130.00 | 34,860.00 | 34,880.00 | 0.0M |
| 2025-05-19 | 34,995.00 | 35,030.00 | 34,695.00 | 34,805.00 | 0.0M |
| 2025-05-16 | 35,260.00 | 35,290.00 | 35,125.00 | 35,215.00 | 0.0M |
| 2025-05-15 | 35,260.00 | 35,380.00 | 35,050.00 | 35,095.00 | 0.0M |
| 2025-05-14 | 35,190.00 | 35,475.00 | 35,130.00 | 35,340.00 | 0.0M |
| 2025-05-13 | 34,915.00 | 35,050.00 | 34,795.00 | 34,885.00 | 0.0M |
| 2025-05-12 | 34,545.00 | 34,800.00 | 34,515.00 | 34,800.00 | 0.0M |
| 2025-05-09 | 34,425.00 | 34,425.00 | 34,235.00 | 34,295.00 | 0.0M |
| 2025-05-08 | 34,400.00 | 34,505.00 | 34,290.00 | 34,290.00 | 0.0M |
| 2025-05-07 | 34,110.00 | 34,335.00 | 34,110.00 | 34,290.00 | 0.0M |
| 2025-05-02 | 33,795.00 | 34,145.00 | 33,795.00 | 34,010.00 | 0.0M |
| 2025-04-30 | 34,100.00 | 34,130.00 | 33,835.00 | 34,015.00 | 0.0M |
| 2025-04-29 | 34,040.00 | 34,190.00 | 33,815.00 | 34,055.00 | 0.0M |
| 2025-04-28 | 34,560.00 | 34,680.00 | 34,470.00 | 34,530.00 | 0.0M |
| 2025-04-25 | 34,470.00 | 34,655.00 | 34,395.00 | 34,520.00 | 0.0M |
| 2025-04-24 | 34,185.00 | 34,185.00 | 33,990.00 | 34,185.00 | 0.0M |
| 2025-04-23 | 34,170.00 | 34,260.00 | 34,020.00 | 34,240.00 | 0.0M |
| 2025-04-22 | 33,645.00 | 33,795.00 | 33,585.00 | 33,640.00 | 0.0M |
| 2025-04-21 | 33,720.00 | 33,880.00 | 33,620.00 | 33,740.00 | 0.0M |
| 2025-04-18 | 33,540.00 | 33,720.00 | 33,480.00 | 33,720.00 | 0.0M |
| 2025-04-17 | 33,305.00 | 33,520.00 | 33,230.00 | 33,490.00 | 0.0M |
| 2025-04-16 | 33,470.00 | 33,485.00 | 33,140.00 | 33,170.00 | 0.0M |
| 2025-04-15 | 33,530.00 | 33,700.00 | 33,530.00 | 33,665.00 | 0.0M |
| 2025-04-14 | 33,490.00 | 33,490.00 | 33,290.00 | 33,350.00 | 0.0M |
| 2025-04-11 | 32,720.00 | 33,100.00 | 32,615.00 | 33,100.00 | 0.0M |
| 2025-04-10 | 32,940.00 | 33,235.00 | 32,800.00 | 33,235.00 | 0.0M |
| 2025-04-09 | 31,665.00 | 31,665.00 | 31,150.00 | 31,270.00 | 0.0M |
| 2025-04-08 | 32,400.00 | 32,400.00 | 31,680.00 | 31,795.00 | 0.0M |
| 2025-04-07 | 32,270.00 | 32,280.00 | 31,785.00 | 31,830.00 | 0.0M |
| 2025-04-04 | 33,665.00 | 34,285.00 | 33,345.00 | 33,750.00 | 0.0M |
| 2025-04-03 | 33,645.00 | 34,115.00 | 33,645.00 | 34,045.00 | 0.0M |
| 2025-04-02 | 34,600.00 | 34,645.00 | 34,435.00 | 34,495.00 | 0.0M |
| 2025-04-01 | 34,610.00 | 34,795.00 | 34,295.00 | 34,655.00 | 0.0M |
| 2025-03-31 | 34,325.00 | 34,355.00 | 34,115.00 | 34,180.00 | 0.0M |
| 2025-03-28 | 35,260.00 | 35,395.00 | 35,065.00 | 35,215.00 | 0.0M |
| 2025-03-27 | 36,005.00 | 36,060.00 | 35,730.00 | 35,760.00 | 0.0M |
| 2025-03-26 | 36,115.00 | 36,295.00 | 35,950.00 | 36,205.00 | 0.0M |
| 2025-03-25 | 36,085.00 | 36,175.00 | 35,860.00 | 35,905.00 | 0.0M |
| 2025-03-24 | 36,015.00 | 36,245.00 | 36,015.00 | 36,050.00 | 0.0M |
| 2025-03-21 | 36,030.00 | 36,210.00 | 35,925.00 | 36,190.00 | 0.0M |
| 2025-03-20 | 35,935.00 | 36,135.00 | 35,845.00 | 36,015.00 | 0.0M |
| 2025-03-19 | 35,510.00 | 35,900.00 | 35,510.00 | 35,765.00 | 0.0M |
| 2025-03-18 | 35,865.00 | 35,900.00 | 35,485.00 | 35,510.00 | 0.0M |
| 2025-03-17 | 35,175.00 | 35,430.00 | 35,175.00 | 35,385.00 | 0.0M |
| 2025-03-14 | 34,725.00 | 34,785.00 | 34,575.00 | 34,695.00 | 0.0M |
| 2025-03-13 | 35,015.00 | 35,070.00 | 34,525.00 | 34,585.00 | 0.0M |
| 2025-03-12 | 34,315.00 | 34,765.00 | 34,315.00 | 34,720.00 | 0.0M |
| 2025-03-11 | 33,795.00 | 34,205.00 | 33,610.00 | 34,130.00 | 0.0M |
| 2025-03-10 | 34,420.00 | 34,630.00 | 34,420.00 | 34,540.00 | 0.0M |
| 2025-03-07 | 34,275.00 | 34,590.00 | 34,275.00 | 34,455.00 | 0.0M |
| 2025-03-06 | 34,565.00 | 34,715.00 | 34,475.00 | 34,595.00 | 0.0M |
| 2025-03-05 | 34,415.00 | 34,415.00 | 34,025.00 | 34,280.00 | 0.0M |
| 2025-03-04 | 34,080.00 | 34,215.00 | 33,945.00 | 33,990.00 | 0.0M |
| 2025-02-28 | 34,505.00 | 34,580.00 | 33,980.00 | 34,055.00 | 0.0M |
| 2025-02-27 | 35,385.00 | 35,385.00 | 35,095.00 | 35,265.00 | 0.0M |
| 2025-02-26 | 35,160.00 | 35,505.00 | 35,055.00 | 35,400.00 | 0.0M |
| 2025-02-25 | 35,105.00 | 35,330.00 | 35,105.00 | 35,225.00 | 0.0M |
| 2025-02-24 | 35,330.00 | 35,395.00 | 35,210.00 | 35,395.00 | 0.0M |
| 2025-02-21 | 35,545.00 | 35,655.00 | 35,470.00 | 35,640.00 | 0.0M |
| 2025-02-20 | 35,805.00 | 35,850.00 | 35,580.00 | 35,625.00 | 0.0M |
| 2025-02-19 | 35,590.00 | 36,040.00 | 35,590.00 | 35,920.00 | 0.0M |
| 2025-02-18 | 35,040.00 | 35,250.00 | 34,875.00 | 35,205.00 | 0.0M |
| 2025-02-17 | 34,755.00 | 34,965.00 | 34,755.00 | 34,965.00 | 0.0M |
| 2025-02-14 | 34,620.00 | 34,860.00 | 34,590.00 | 34,725.00 | 0.0M |
| 2025-02-13 | 34,400.00 | 34,530.00 | 34,325.00 | 34,530.00 | 0.0M |
| 2025-02-12 | 33,905.00 | 34,180.00 | 33,905.00 | 34,165.00 | 0.0M |
| 2025-02-11 | 34,030.00 | 34,255.00 | 33,985.00 | 34,120.00 | 0.0M |
| 2025-02-10 | 33,605.00 | 33,895.00 | 33,470.00 | 33,865.00 | 0.0M |
| 2025-02-07 | 34,040.00 | 34,040.00 | 33,765.00 | 33,810.00 | 0.0M |
| 2025-02-06 | 33,865.00 | 34,015.00 | 33,805.00 | 34,015.00 | 0.0M |
| 2025-02-05 | 33,675.00 | 33,825.00 | 33,635.00 | 33,675.00 | 0.0M |
| 2025-02-04 | 33,120.00 | 33,745.00 | 33,120.00 | 33,295.00 | 0.0M |
| 2025-02-03 | 32,930.00 | 32,930.00 | 32,660.00 | 32,915.00 | 0.0M |
| 2025-01-31 | 33,670.00 | 33,835.00 | 33,520.00 | 33,805.00 | 0.0M |
| 2025-01-24 | 34,105.00 | 34,240.00 | 34,000.00 | 34,120.00 | 0.0M |
| 2025-01-23 | 34,270.00 | 34,270.00 | 34,005.00 | 34,075.00 | 0.0M |
| 2025-01-22 | 34,230.00 | 34,545.00 | 34,155.00 | 34,455.00 | 0.0M |
| 2025-01-21 | 34,450.00 | 34,450.00 | 33,920.00 | 34,055.00 | 0.0M |
| 2025-01-20 | 34,185.00 | 34,185.00 | 33,960.00 | 34,035.00 | 0.0M |
| 2025-01-17 | 34,045.00 | 34,095.00 | 33,895.00 | 34,080.00 | 0.0M |
| 2025-01-16 | 34,170.00 | 34,270.00 | 34,060.00 | 34,150.00 | 0.0M |
| 2025-01-15 | 34,040.00 | 34,040.00 | 33,635.00 | 33,665.00 | 0.0M |
| 2025-01-14 | 33,660.00 | 33,750.00 | 33,525.00 | 33,720.00 | 0.0M |
| 2025-01-13 | 33,865.00 | 33,865.00 | 33,505.00 | 33,610.00 | 0.0M |
| 2025-01-10 | 34,065.00 | 34,180.00 | 33,925.00 | 34,045.00 | 0.0M |
| 2025-01-09 | 34,175.00 | 34,355.00 | 34,040.00 | 34,040.00 | 0.0M |
| 2025-01-08 | 33,800.00 | 34,200.00 | 33,695.00 | 34,050.00 | 0.0M |
| 2025-01-07 | 34,065.00 | 34,155.00 | 33,755.00 | 33,755.00 | 0.0M |
| 2025-01-06 | 33,135.00 | 33,765.00 | 33,075.00 | 33,720.00 | 0.0M |
| 2025-01-03 | 32,710.00 | 33,225.00 | 32,710.00 | 33,030.00 | 0.0M |
| 2025-01-02 | 32,315.00 | 32,450.00 | 32,165.00 | 32,375.00 | 0.0M |