Mercedes Benz Group AG (MBGn)

MBGn
🏛️ 독일 →
53.89
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 52.46 52.56 52.46 52.47 0.0K
09:02 52.48 52.53 52.48 52.53 0.0K
09:03 52.52 52.70 52.52 52.70 0.0K
09:04 52.74 52.79 52.72 52.72 0.0K
09:05 52.72 52.78 52.71 52.74 0.0K
09:06 52.75 52.82 52.75 52.82 0.0K
09:07 52.81 52.82 52.72 52.72 0.0K
09:08 52.73 52.74 52.69 52.70 0.0K
09:09 52.72 52.85 52.71 52.84 0.0K
09:10 52.84 52.84 52.77 52.77 0.0K
09:11 52.76 52.79 52.75 52.78 0.0K
09:12 52.79 52.81 52.77 52.79 0.0K
09:13 52.81 52.84 52.73 52.83 0.0K
09:14 52.82 52.87 52.79 52.83 0.0K
09:15 52.83 52.83 52.76 52.80 0.0K
09:16 52.78 52.84 52.78 52.80 0.0K
09:17 52.81 52.87 52.81 52.87 0.0K
09:18 52.87 52.87 52.84 52.85 0.0K
09:19 52.85 52.86 52.83 52.83 0.0K
09:20 52.83 52.90 52.83 52.90 0.0K
09:21 52.90 52.90 52.88 52.88 0.0K
09:22 52.90 52.92 52.88 52.89 0.0K
09:23 52.89 52.90 52.86 52.87 0.0K
09:24 52.87 52.87 52.80 52.80 0.0K
09:25 52.82 52.82 52.77 52.79 0.0K
09:26 52.81 52.84 52.81 52.83 0.0K
09:27 52.82 52.85 52.82 52.85 0.0K
09:28 52.85 52.88 52.85 52.87 0.0K
09:29 52.86 52.86 52.85 52.86 0.0K
09:30 52.89 52.91 52.83 52.83 0.0K
09:31 52.82 52.82 52.75 52.75 0.0K
09:32 52.76 52.77 52.74 52.74 0.0K
09:33 52.75 52.79 52.75 52.77 0.0K
09:34 52.76 52.76 52.68 52.69 0.0K
09:35 52.67 52.67 52.63 52.63 0.0K
09:36 52.63 52.63 52.56 52.56 0.0K
09:37 52.56 52.60 52.55 52.58 0.0K
09:38 52.58 52.60 52.58 52.60 0.0K
09:39 52.60 52.60 52.58 52.60 0.0K
09:40 52.62 52.64 52.62 52.64 0.0K
09:41 52.66 52.69 52.66 52.69 0.0K
09:42 52.70 52.72 52.69 52.72 0.0K
09:43 52.71 52.73 52.71 52.73 0.0K
09:44 52.74 52.74 52.73 52.74 0.0K
09:45 52.73 52.73 52.72 52.73 0.0K
09:46 52.73 52.76 52.72 52.75 0.0K
09:47 52.76 52.77 52.75 52.76 0.0K
09:48 52.75 52.80 52.75 52.80 0.0K
09:49 52.82 52.85 52.82 52.85 0.0K
09:50 52.84 52.85 52.83 52.83 0.0K
09:51 52.84 52.85 52.82 52.85 0.0K
09:52 52.84 52.84 52.80 52.80 0.0K
09:53 52.82 52.82 52.76 52.76 0.0K
09:54 52.76 52.76 52.75 52.75 0.0K
09:55 52.74 52.76 52.72 52.72 0.0K
09:56 52.72 52.73 52.71 52.73 0.0K
09:57 52.71 52.72 52.69 52.72 0.0K
09:58 52.73 52.77 52.72 52.77 0.0K
09:59 52.77 52.78 52.76 52.76 0.0K
10:00 52.75 52.83 52.73 52.83 0.0K
10:01 52.82 52.82 52.78 52.78 0.0K
10:02 52.79 52.79 52.74 52.76 0.0K
10:03 52.77 52.78 52.77 52.77 0.0K
10:04 52.78 52.80 52.77 52.79 0.0K
10:05 52.78 52.83 52.78 52.83 0.0K
10:06 52.83 52.83 52.82 52.82 0.0K
10:07 52.84 52.88 52.83 52.88 0.0K
10:08 52.89 52.93 52.89 52.93 0.0K
10:09 52.93 52.93 52.89 52.89 0.0K
10:10 52.91 52.91 52.87 52.87 0.0K
10:11 52.87 52.87 52.83 52.83 0.0K
10:12 52.84 52.85 52.83 52.84 0.0K
10:13 52.82 52.82 52.79 52.79 0.0K
10:14 52.79 52.81 52.77 52.80 0.0K
10:15 52.80 52.80 52.74 52.74 0.0K
10:16 52.76 52.80 52.76 52.77 0.0K
10:17 52.79 52.81 52.79 52.81 0.0K
10:18 52.80 52.83 52.78 52.83 0.0K
10:19 52.83 52.83 52.81 52.81 0.0K
10:20 52.80 52.82 52.80 52.82 0.0K
10:21 52.81 52.82 52.80 52.81 0.0K
10:22 52.83 52.84 52.83 52.83 0.0K
10:23 52.84 52.88 52.84 52.85 0.0K
10:24 52.86 52.86 52.85 52.85 0.0K
10:25 52.85 52.86 52.85 52.86 0.0K
10:26 52.85 52.87 52.85 52.87 0.0K
10:27 52.88 52.88 52.80 52.83 0.0K
10:28 52.84 52.84 52.79 52.79 0.0K
10:29 52.80 52.80 52.78 52.78 0.0K
10:30 52.79 52.80 52.78 52.79 0.0K
10:31 52.78 52.83 52.78 52.83 0.0K
10:32 52.83 52.88 52.82 52.88 0.0K
10:33 52.89 52.92 52.89 52.92 0.0K
10:34 52.90 52.91 52.89 52.91 0.0K
10:35 52.90 52.91 52.90 52.90 0.0K
10:36 52.91 52.91 52.90 52.90 0.0K
10:37 52.90 52.91 52.89 52.91 0.0K
10:38 52.89 52.91 52.89 52.91 0.0K
10:39 52.91 52.91 52.89 52.89 0.0K
10:40 52.89 52.89 52.87 52.87 0.0K
10:41 52.86 52.86 52.86 52.86 0.0K
10:42 52.85 52.86 52.85 52.85 0.0K
10:43 52.85 52.85 52.81 52.84 0.0K
10:44 52.83 52.85 52.82 52.82 0.0K
10:45 52.82 52.85 52.82 52.85 0.0K
10:46 52.85 52.85 52.81 52.81 0.0K
10:47 52.80 52.80 52.73 52.73 0.0K
10:48 52.71 52.72 52.70 52.72 0.0K
10:49 52.72 52.73 52.72 52.73 0.0K
10:50 52.72 52.72 52.71 52.71 0.0K
10:51 52.74 52.75 52.74 52.75 0.0K
10:52 52.74 52.76 52.74 52.76 0.0K
10:53 52.74 52.75 52.73 52.73 0.0K
10:54 52.74 52.74 52.74 52.74 0.0K
10:55 52.73 52.73 52.70 52.70 0.0K
10:56 52.69 52.69 52.66 52.67 0.0K
10:57 52.67 52.74 52.66 52.73 0.0K
10:58 52.72 52.72 52.66 52.66 0.0K
10:59 52.66 52.68 52.66 52.66 0.0K
11:00 52.64 52.67 52.64 52.67 0.0K
11:01 52.64 52.66 52.64 52.66 0.0K
11:02 52.65 52.69 52.65 52.68 0.0K
11:03 52.67 52.70 52.65 52.70 0.0K
11:04 52.70 52.71 52.69 52.71 0.0K
11:05 52.71 52.75 52.70 52.75 0.0K
11:06 52.75 52.77 52.75 52.76 0.0K
11:07 52.75 52.75 52.73 52.74 0.0K
11:08 52.73 52.74 52.72 52.72 0.0K
11:09 52.71 52.71 52.70 52.70 0.0K
11:10 52.71 52.72 52.70 52.70 0.0K
11:11 52.70 52.71 52.68 52.68 0.0K
11:12 52.68 52.68 52.63 52.65 0.0K
11:13 52.67 52.67 52.61 52.64 0.0K
11:14 52.63 52.66 52.63 52.66 0.0K
11:15 52.66 52.67 52.64 52.65 0.0K
11:16 52.64 52.66 52.64 52.65 0.0K
11:17 52.64 52.64 52.62 52.64 0.0K
11:18 52.62 52.62 52.59 52.59 0.0K
11:19 52.58 52.64 52.58 52.64 0.0K
11:20 52.63 52.63 52.61 52.62 0.0K
11:21 52.59 52.63 52.59 52.62 0.0K
11:22 52.63 52.65 52.63 52.65 0.0K
11:23 52.65 52.66 52.57 52.57 0.0K
11:24 52.56 52.57 52.50 52.50 0.0K
11:25 52.49 52.58 52.49 52.58 0.0K
11:26 52.57 52.58 52.56 52.57 0.0K
11:27 52.56 52.56 52.55 52.55 0.0K
11:28 52.56 52.56 52.53 52.56 0.0K
11:29 52.55 52.55 52.51 52.52 0.0K
11:30 52.51 52.53 52.50 52.50 0.0K
11:31 52.50 52.52 52.48 52.50 0.0K
11:32 52.51 52.54 52.51 52.54 0.0K
11:33 52.55 52.55 52.54 52.55 0.0K
11:34 52.54 52.56 52.54 52.55 0.0K
11:35 52.57 52.59 52.57 52.59 0.0K
11:36 52.59 52.59 52.57 52.57 0.0K
11:37 52.56 52.88 52.56 52.86 0.0K
11:38 52.90 52.90 52.82 52.86 0.0K
11:39 52.85 52.86 52.80 52.84 0.0K
11:40 52.84 52.88 52.81 52.81 0.0K
11:41 52.80 52.82 52.76 52.76 0.0K
11:42 52.75 52.79 52.75 52.78 0.0K
11:43 52.77 52.83 52.77 52.78 0.0K
11:44 52.77 52.85 52.77 52.85 0.0K
11:45 52.86 52.86 52.82 52.85 0.0K
11:46 52.87 52.88 52.81 52.81 0.0K
11:47 52.83 52.83 52.83 52.83 0.0K
11:48 52.82 52.82 52.78 52.78 0.0K
11:49 52.78 52.81 52.77 52.81 0.0K
11:50 52.81 52.84 52.79 52.83 0.0K
11:51 52.82 52.84 52.78 52.78 0.0K
11:52 52.79 52.80 52.78 52.78 0.0K
11:53 52.77 52.80 52.77 52.78 0.0K
11:54 52.77 52.79 52.77 52.77 0.0K
11:55 52.76 52.78 52.73 52.74 0.0K
11:56 52.73 52.75 52.72 52.74 0.0K
11:57 52.75 52.76 52.75 52.76 0.0K
11:58 52.77 52.79 52.77 52.77 0.0K
11:59 52.76 52.80 52.75 52.78 0.0K
12:00 52.79 52.84 52.78 52.80 0.0K
12:01 52.80 52.84 52.80 52.84 0.0K
12:02 52.83 52.83 52.82 52.82 0.0K
12:03 52.83 52.83 52.80 52.81 0.0K
12:04 52.82 52.82 52.74 52.74 0.0K
12:05 52.74 52.74 52.70 52.70 0.0K
12:06 52.68 52.71 52.68 52.70 0.0K
12:07 52.69 52.71 52.68 52.71 0.0K
12:08 52.70 52.71 52.67 52.67 0.0K
12:09 52.67 52.67 52.65 52.66 0.0K
12:10 52.67 52.70 52.67 52.70 0.0K
12:11 52.71 52.71 52.69 52.71 0.0K
12:12 52.73 52.75 52.72 52.75 0.0K
12:13 52.76 52.76 52.75 52.76 0.0K
12:14 52.78 52.79 52.77 52.77 0.0K
12:16 52.79 52.80 52.79 52.79 0.0K
12:17 52.78 52.78 52.77 52.77 0.0K
12:18 52.78 52.78 52.75 52.76 0.0K
12:19 52.76 52.77 52.75 52.76 0.0K
12:20 52.74 52.76 52.74 52.75 0.0K
12:21 52.74 52.76 52.73 52.75 0.0K
12:22 52.76 52.77 52.75 52.77 0.0K
12:23 52.76 52.79 52.76 52.78 0.0K
12:24 52.76 52.77 52.76 52.76 0.0K
12:25 52.77 52.80 52.77 52.80 0.0K
12:26 52.80 52.80 52.79 52.79 0.0K
12:27 52.81 52.82 52.81 52.82 0.0K
12:28 52.83 52.83 52.80 52.81 0.0K
12:29 52.82 52.84 52.82 52.84 0.0K
12:30 52.83 52.84 52.82 52.83 0.0K
12:31 52.82 52.87 52.81 52.85 0.0K
12:32 52.86 52.88 52.85 52.86 0.0K
12:33 52.84 52.87 52.82 52.87 0.0K
12:34 52.88 52.88 52.86 52.86 0.0K
12:35 52.88 52.88 52.86 52.86 0.0K
12:36 52.85 52.88 52.85 52.85 0.0K
12:37 52.83 52.85 52.83 52.83 0.0K
12:38 52.81 52.84 52.81 52.81 0.0K
12:39 52.80 52.80 52.79 52.79 0.0K
12:40 52.79 52.79 52.79 52.79 0.0K
12:41 52.78 52.78 52.77 52.77 0.0K
12:42 52.76 52.76 52.72 52.72 0.0K
12:43 52.74 52.78 52.74 52.78 0.0K
12:44 52.77 52.77 52.74 52.76 0.0K
12:45 52.77 52.78 52.77 52.77 0.0K
12:46 52.78 52.78 52.76 52.76 0.0K
12:47 52.74 52.74 52.70 52.71 0.0K
12:48 52.71 52.71 52.70 52.71 0.0K
12:49 52.70 52.70 52.69 52.69 0.0K
12:50 52.69 52.70 52.69 52.70 0.0K
12:51 52.68 52.69 52.68 52.69 0.0K
12:52 52.66 52.68 52.66 52.68 0.0K
12:53 52.69 52.69 52.68 52.69 0.0K
12:54 52.69 52.69 52.66 52.66 0.0K
12:55 52.65 52.65 52.63 52.63 0.0K
12:56 52.64 52.64 52.63 52.63 0.0K
12:57 52.64 52.64 52.61 52.63 0.0K
12:58 52.64 52.65 52.63 52.64 0.0K
12:59 52.64 52.65 52.63 52.63 0.0K
13:02 52.65 52.70 52.65 52.70 0.0K
13:03 52.68 52.68 52.65 52.65 0.0K
13:04 52.66 52.67 52.65 52.66 0.0K
13:05 52.67 52.68 52.66 52.67 0.0K
13:07 52.65 52.67 52.64 52.67 0.0K
13:08 52.67 52.67 52.64 52.64 0.0K
13:09 52.65 52.67 52.65 52.67 0.0K
13:10 52.66 52.67 52.66 52.67 0.0K
13:11 52.69 52.69 52.67 52.67 0.0K
13:12 52.66 52.66 52.64 52.65 0.0K
13:13 52.65 52.65 52.64 52.64 0.0K
13:14 52.65 52.67 52.65 52.67 0.0K
13:15 52.66 52.68 52.66 52.68 0.0K
13:16 52.68 52.68 52.67 52.67 0.0K
13:17 52.68 52.71 52.68 52.71 0.0K
13:18 52.72 52.73 52.72 52.73 0.0K
13:19 52.73 52.76 52.73 52.76 0.0K
13:20 52.77 52.77 52.76 52.77 0.0K
13:21 52.78 52.78 52.75 52.75 0.0K
13:22 52.75 52.75 52.69 52.71 0.0K
13:23 52.70 52.71 52.68 52.69 0.0K
13:24 52.70 52.74 52.70 52.74 0.0K
13:25 52.74 52.74 52.71 52.71 0.0K
13:26 52.72 52.85 52.72 52.83 0.0K
13:27 52.83 52.83 52.79 52.83 0.0K
13:28 52.83 52.83 52.80 52.80 0.0K
13:29 52.82 52.87 52.82 52.87 0.0K
13:30 52.87 52.88 52.85 52.85 0.0K
13:31 52.86 52.86 52.85 52.85 0.0K
13:32 52.86 52.87 52.86 52.86 0.0K
13:33 52.87 52.93 52.87 52.88 0.0K
13:34 52.88 52.88 52.85 52.85 0.0K
13:35 52.84 52.84 52.81 52.82 0.0K
13:36 52.80 52.80 52.78 52.78 0.0K
13:37 52.78 52.82 52.78 52.80 0.0K
13:38 52.82 52.85 52.82 52.84 0.0K
13:39 52.84 52.90 52.84 52.90 0.0K
13:40 52.89 52.90 52.89 52.90 0.0K
13:41 52.88 52.89 52.88 52.88 0.0K
13:42 52.88 52.90 52.88 52.90 0.0K
13:43 52.91 52.91 52.90 52.90 0.0K
13:44 52.91 52.91 52.90 52.90 0.0K
13:45 52.90 52.91 52.88 52.88 0.0K
13:46 52.88 52.90 52.88 52.90 0.0K
13:47 52.90 52.91 52.89 52.90 0.0K
13:48 52.93 52.93 52.90 52.90 0.0K
13:49 52.89 52.89 52.89 52.89 0.0K
13:50 52.90 52.90 52.89 52.89 0.0K
13:51 52.91 52.93 52.91 52.93 0.0K
13:52 52.95 52.98 52.95 52.97 0.0K
13:53 52.98 52.98 52.96 52.96 0.0K
13:54 52.94 52.94 52.92 52.92 0.0K
13:55 52.94 52.95 52.93 52.94 0.0K
13:56 52.93 52.94 52.92 52.93 0.0K
13:57 52.95 52.95 52.93 52.93 0.0K
13:58 52.93 52.96 52.93 52.95 0.0K
13:59 52.95 52.96 52.95 52.96 0.0K
14:00 52.96 52.96 52.92 52.93 0.0K
14:01 52.93 52.95 52.92 52.92 0.0K
14:02 52.93 52.93 52.92 52.92 0.0K
14:03 52.91 52.94 52.91 52.94 0.0K
14:04 52.93 52.93 52.92 52.92 0.0K
14:05 52.91 52.92 52.91 52.91 0.0K
14:06 52.90 52.90 52.89 52.89 0.0K
14:07 52.88 52.89 52.88 52.89 0.0K
14:08 52.91 52.91 52.89 52.89 0.0K
14:09 52.91 52.91 52.90 52.91 0.0K
14:10 52.90 52.95 52.90 52.92 0.0K
14:11 52.93 52.93 52.92 52.93 0.0K
14:12 52.94 52.96 52.94 52.96 0.0K
14:13 52.95 52.95 52.87 52.89 0.0K
14:14 52.89 52.91 52.87 52.91 0.0K
14:15 52.91 52.91 52.90 52.90 0.0K
14:16 52.91 52.91 52.89 52.89 0.0K
14:17 52.90 52.92 52.90 52.92 0.0K
14:18 52.93 52.93 52.92 52.92 0.0K
14:19 52.95 52.96 52.94 52.96 0.0K
14:20 52.95 52.96 52.91 52.91 0.0K
14:21 52.90 52.93 52.90 52.92 0.0K
14:22 52.90 52.92 52.90 52.91 0.0K
14:23 52.91 52.91 52.88 52.88 0.0K
14:24 52.88 52.90 52.85 52.90 0.0K
14:25 52.90 52.95 52.90 52.92 0.0K
14:26 52.92 52.94 52.90 52.90 0.0K
14:27 52.90 52.90 52.88 52.88 0.0K
14:28 52.89 52.90 52.89 52.90 0.0K
14:29 52.90 52.92 52.88 52.88 0.0K
14:30 52.91 52.92 52.90 52.91 0.0K
14:31 52.92 52.94 52.89 52.89 0.0K
14:32 52.85 52.89 52.85 52.86 0.0K
14:33 52.86 52.89 52.86 52.88 0.0K
14:34 52.88 52.92 52.88 52.92 0.0K
14:35 52.93 52.97 52.92 52.95 0.0K
14:36 52.96 52.96 52.94 52.95 0.0K
14:37 52.96 53.00 52.96 53.00 0.0K
14:38 52.99 53.05 52.99 53.05 0.0K
14:39 53.06 53.06 53.02 53.02 0.0K
14:40 53.02 53.03 53.01 53.02 0.0K
14:41 53.02 53.02 52.99 52.99 0.0K
14:42 52.98 52.99 52.97 52.98 0.0K
14:43 52.97 53.01 52.97 53.01 0.0K
14:44 53.02 53.02 52.97 52.98 0.0K
14:45 52.98 52.98 52.96 52.96 0.0K
14:46 52.95 52.95 52.92 52.92 0.0K
14:47 52.93 52.94 52.93 52.94 0.0K
14:48 52.92 52.92 52.87 52.89 0.0K
14:49 52.88 52.91 52.88 52.91 0.0K
14:50 52.93 52.93 52.90 52.91 0.0K
14:51 52.90 52.90 52.88 52.90 0.0K
14:52 52.89 52.92 52.89 52.92 0.0K
14:53 52.92 52.92 52.92 52.92 0.0K
14:54 52.90 52.91 52.90 52.91 0.0K
14:55 52.91 52.92 52.90 52.92 0.0K
14:56 52.93 52.95 52.93 52.95 0.0K
14:57 52.95 52.98 52.95 52.97 0.0K
14:58 52.98 52.98 52.95 52.96 0.0K
14:59 52.96 52.99 52.95 52.96 0.0K
15:00 52.95 52.96 52.92 52.92 0.0K
15:01 52.93 52.96 52.93 52.96 0.0K
15:02 52.95 52.98 52.95 52.97 0.0K
15:03 52.96 52.96 52.94 52.95 0.0K
15:04 52.94 52.94 52.93 52.93 0.0K
15:05 52.94 52.94 52.91 52.91 0.0K
15:06 52.90 52.92 52.88 52.92 0.0K
15:07 52.90 52.91 52.89 52.90 0.0K
15:08 52.90 52.90 52.88 52.89 0.0K
15:09 52.90 52.90 52.87 52.87 0.0K
15:10 52.87 52.87 52.86 52.86 0.0K
15:11 52.85 52.85 52.82 52.82 0.0K
15:12 52.83 52.86 52.83 52.85 0.0K
15:13 52.86 52.87 52.85 52.86 0.0K
15:15 52.85 52.85 52.82 52.82 0.0K
15:16 52.82 52.83 52.77 52.79 0.0K
15:17 52.79 52.80 52.78 52.79 0.0K
15:18 52.80 52.81 52.79 52.80 0.0K
15:19 52.80 52.82 52.80 52.82 0.0K
15:20 52.81 52.81 52.79 52.80 0.0K
15:21 52.80 52.80 52.79 52.80 0.0K
15:22 52.81 52.83 52.81 52.82 0.0K
15:23 52.82 52.82 52.81 52.81 0.0K
15:24 52.82 52.85 52.82 52.85 0.0K
15:25 52.86 52.87 52.84 52.84 0.0K
15:26 52.83 52.85 52.83 52.85 0.0K
15:27 52.85 52.86 52.85 52.86 0.0K
15:28 52.89 52.89 52.87 52.89 0.0K
15:29 52.89 52.91 52.88 52.90 0.0K
15:30 52.88 52.92 52.86 52.92 0.0K
15:31 52.93 52.93 52.87 52.90 0.0K
15:32 52.91 52.94 52.90 52.93 0.0K
15:33 52.92 52.95 52.92 52.93 0.0K
15:34 52.91 52.94 52.89 52.89 0.0K
15:35 52.90 52.92 52.88 52.90 0.0K
15:36 52.92 52.92 52.88 52.88 0.0K
15:37 52.88 52.88 52.83 52.85 0.0K
15:38 52.84 52.84 52.83 52.83 0.0K
15:39 52.84 52.90 52.84 52.88 0.0K
15:40 52.89 52.92 52.87 52.88 0.0K
15:41 52.89 52.93 52.89 52.92 0.0K
15:42 52.90 52.92 52.90 52.92 0.0K
15:43 52.93 52.93 52.92 52.93 0.0K
15:44 52.93 52.96 52.91 52.93 0.0K
15:45 52.92 52.93 52.91 52.93 0.0K
15:46 52.93 52.96 52.93 52.96 0.0K
15:47 52.97 52.99 52.96 52.98 0.0K
15:48 52.96 52.96 52.94 52.95 0.0K
15:49 52.95 52.95 52.94 52.94 0.0K
15:50 52.95 52.98 52.94 52.95 0.0K
15:51 52.95 52.95 52.89 52.91 0.0K
15:52 52.91 52.93 52.91 52.93 0.0K
15:53 52.92 52.95 52.92 52.95 0.0K
15:54 52.95 52.95 52.93 52.93 0.0K
15:55 52.94 52.97 52.93 52.95 0.0K
15:56 52.96 52.96 52.91 52.91 0.0K
15:57 52.91 52.91 52.90 52.90 0.0K
15:58 52.91 52.92 52.90 52.92 0.0K
16:00 52.94 52.98 52.94 52.96 0.0K
16:01 52.94 52.94 52.89 52.90 0.0K
16:02 52.88 52.90 52.87 52.89 0.0K
16:03 52.90 52.90 52.87 52.89 0.0K
16:04 52.90 52.92 52.90 52.90 0.0K
16:05 52.88 52.91 52.88 52.90 0.0K
16:06 52.89 52.93 52.89 52.92 0.0K
16:07 52.91 52.91 52.89 52.90 0.0K
16:08 52.91 52.92 52.91 52.91 0.0K
16:09 52.90 52.92 52.89 52.89 0.0K
16:10 52.90 52.91 52.89 52.89 0.0K
16:11 52.90 52.90 52.89 52.89 0.0K
16:12 52.90 52.90 52.89 52.89 0.0K
16:13 52.88 52.88 52.83 52.83 0.0K
16:14 52.84 52.84 52.83 52.84 0.0K
16:15 52.83 52.83 52.78 52.79 0.0K
16:16 52.79 52.81 52.79 52.80 0.0K
16:17 52.82 52.82 52.80 52.80 0.0K
16:18 52.81 52.81 52.76 52.76 0.0K
16:19 52.77 52.81 52.77 52.80 0.0K
16:20 52.79 52.81 52.78 52.81 0.0K
16:21 52.81 52.81 52.77 52.79 0.0K
16:22 52.79 52.79 52.78 52.79 0.0K
16:23 52.79 52.82 52.79 52.81 0.0K
16:24 52.80 52.80 52.79 52.79 0.0K
16:25 52.78 52.78 52.73 52.73 0.0K
16:26 52.73 52.73 52.72 52.72 0.0K
16:27 52.71 52.71 52.68 52.69 0.0K
16:28 52.69 52.72 52.68 52.71 0.0K
16:29 52.72 52.79 52.71 52.79 0.0K
16:30 52.78 52.85 52.78 52.85 0.0K
16:31 52.85 52.86 52.81 52.86 0.0K
16:32 52.85 52.89 52.85 52.89 0.0K
16:33 52.90 52.90 52.88 52.89 0.0K
16:34 52.88 52.91 52.88 52.89 0.0K
16:35 52.88 52.88 52.85 52.85 0.0K
16:36 52.85 52.85 52.84 52.85 0.0K
16:37 52.84 52.86 52.84 52.86 0.0K
16:38 52.86 52.90 52.86 52.90 0.0K
16:39 52.90 52.90 52.89 52.89 0.0K
16:40 52.88 52.88 52.88 52.88 0.0K
16:41 52.88 52.88 52.85 52.85 0.0K
16:42 52.85 52.86 52.85 52.85 0.0K
16:43 52.86 52.87 52.85 52.87 0.0K
16:44 52.85 52.87 52.85 52.87 0.0K
16:45 52.86 52.89 52.85 52.85 0.0K
16:46 52.86 52.93 52.86 52.93 0.0K
16:47 52.92 52.95 52.92 52.95 0.0K
16:48 52.94 52.98 52.94 52.97 0.0K
16:49 52.98 52.99 52.96 52.96 0.0K
16:50 52.97 52.99 52.96 52.98 0.0K
16:51 52.99 52.99 52.98 52.98 0.0K
16:52 52.99 52.99 52.97 52.98 0.0K
16:53 52.95 52.95 52.93 52.93 0.0K
16:54 52.92 52.94 52.92 52.94 0.0K
16:55 52.95 52.95 52.94 52.95 0.0K
16:56 52.96 53.00 52.95 53.00 0.0K
16:57 52.99 53.04 52.99 53.04 0.0K
16:58 53.03 53.04 53.01 53.01 0.0K
16:59 53.02 53.04 53.02 53.02 0.0K
17:00 53.04 53.04 53.03 53.03 0.0K
17:01 53.02 53.03 53.02 53.03 0.0K
17:02 53.03 53.03 53.01 53.03 0.0K
17:03 53.04 53.07 53.03 53.06 0.0K
17:04 53.06 53.07 53.05 53.07 0.0K
17:05 53.09 53.09 53.06 53.08 0.0K
17:06 53.07 53.07 53.05 53.05 0.0K
17:07 53.05 53.09 53.05 53.09 0.0K
17:08 53.08 53.09 53.07 53.07 0.0K
17:09 53.08 53.08 53.06 53.06 0.0K
17:10 53.06 53.06 53.00 53.04 0.0K
17:11 53.04 53.05 53.03 53.04 0.0K
17:12 53.05 53.05 53.03 53.04 0.0K
17:13 53.03 53.03 53.02 53.02 0.0K
17:14 53.01 53.01 53.00 53.00 0.0K
17:15 53.00 53.00 52.99 52.99 0.0K
17:16 53.00 53.03 52.99 53.02 0.0K
17:17 53.03 53.03 53.01 53.02 0.0K
17:18 53.03 53.04 53.02 53.04 0.0K
17:19 53.03 53.07 53.03 53.07 0.0K
17:20 53.08 53.08 53.06 53.06 0.0K
17:21 53.06 53.06 53.04 53.04 0.0K
17:22 53.03 53.03 52.99 53.02 0.0K
17:23 53.01 53.04 53.01 53.04 0.0K
17:24 53.04 53.05 53.03 53.04 0.0K
17:25 53.05 53.06 53.05 53.06 0.0K
17:26 53.05 53.07 53.05 53.07 0.0K
17:27 53.06 53.06 53.04 53.05 0.0K
17:28 53.07 53.10 53.07 53.10 0.0K
17:29 53.09 53.14 53.09 53.12 1,393.8K
17:35 53.32 53.32 53.32 53.32 1,167.6K
17:36 53.32 53.32 53.32 53.32 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 53.35 53.99 53.05 53.89 1.7M
2025-09-26 52.31 53.32 52.30 53.32 2.6M
2025-09-25 52.54 53.65 52.09 52.18 2.0M
2025-09-24 51.54 53.46 51.11 52.55 2.7M
2025-09-23 50.45 52.12 50.39 51.97 2.4M
2025-09-22 50.65 50.99 49.77 50.79 2.8M
2025-09-19 51.54 52.31 51.24 51.48 5.7M
2025-09-18 51.10 51.89 51.07 51.56 2.1M
2025-09-17 51.27 51.61 50.39 51.01 2.4M
2025-09-16 51.21 51.72 51.08 51.30 2.4M
2025-09-15 51.91 52.28 51.28 51.33 1.8M
2025-09-12 52.02 52.04 50.89 51.69 1.9M
2025-09-11 51.77 52.13 50.63 52.06 2.3M
2025-09-10 51.60 52.06 51.35 51.89 1.9M
2025-09-09 52.49 53.06 51.15 51.75 2.0M
2025-09-08 53.00 53.49 51.96 52.50 1.8M
2025-09-05 53.51 53.79 52.92 52.92 1.3M
2025-09-04 53.14 53.65 52.97 53.11 1.1M
2025-09-03 53.26 53.94 53.07 53.15 1.4M
2025-09-02 53.77 53.95 52.82 53.02 1.4M
2025-09-01 53.58 53.88 53.34 53.74 0.7M
2025-08-29 53.46 53.70 52.90 53.35 1.3M
2025-08-28 53.50 54.63 53.46 53.72 1.4M
2025-08-27 54.36 54.86 53.08 53.27 1.5M
2025-08-26 54.25 54.93 54.02 54.02 2.0M
2025-08-25 55.00 55.10 54.39 54.60 1.1M
2025-08-22 54.08 55.37 54.01 55.14 1.7M
2025-08-21 53.77 54.20 53.64 54.19 1.3M
2025-08-20 54.14 54.25 53.75 54.07 1.4M
2025-08-19 52.76 54.26 52.76 54.18 2.2M
2025-08-18 53.22 53.30 52.54 52.80 1.1M
2025-08-15 53.79 54.26 53.42 53.51 1.8M
2025-08-14 52.69 53.15 52.55 53.12 1.3M
2025-08-13 52.20 52.81 51.94 52.72 1.3M
2025-08-12 52.03 52.44 51.53 52.24 1.4M
2025-08-11 52.41 52.74 51.65 51.72 1.2M
2025-08-08 51.29 52.38 51.13 52.12 1.5M
2025-08-07 50.04 51.46 49.62 51.04 2.2M
2025-08-06 49.57 50.37 49.55 49.92 1.3M
2025-08-05 48.92 49.43 48.84 49.41 1.6M
2025-08-04 49.16 49.53 48.69 48.77 2.1M
2025-08-01 50.01 50.22 49.01 49.10 2.4M
2025-07-31 50.86 51.40 50.10 50.10 3.4M
2025-07-30 52.52 53.29 51.21 51.39 3.2M
2025-07-29 54.00 54.21 52.96 53.21 2.1M
2025-07-28 56.68 56.84 53.38 53.71 3.9M
2025-07-25 53.50 55.49 53.18 55.49 3.0M
2025-07-24 54.95 55.05 53.84 54.08 2.2M
2025-07-23 52.80 54.21 52.60 53.94 4.6M
2025-07-22 51.40 51.40 50.59 51.00 1.1M
2025-07-21 51.07 51.55 50.82 51.54 1.3M
2025-07-18 51.94 52.23 51.26 51.33 1.6M
2025-07-17 52.14 52.74 51.62 51.91 1.5M
2025-07-16 51.61 52.70 51.46 51.59 2.6M
2025-07-15 52.00 52.82 52.00 52.59 1.2M
2025-07-14 52.15 52.55 51.80 51.82 1.8M
2025-07-11 52.94 53.37 52.70 53.11 1.6M
2025-07-10 52.34 53.23 52.17 53.11 2.4M
2025-07-09 50.98 52.60 50.68 52.26 2.9M
2025-07-08 49.91 51.10 49.65 50.89 1.9M
2025-07-07 49.90 50.21 49.63 49.90 1.1M
2025-07-04 50.16 50.52 49.82 50.08 1.4M
2025-07-03 51.20 51.21 50.44 50.59 1.8M
2025-07-02 49.97 50.98 49.67 50.72 2.5M
2025-07-01 49.19 49.45 48.50 49.36 2.8M
2025-06-30 50.62 50.65 49.45 49.69 2.2M
2025-06-27 48.66 50.67 48.57 50.49 2.8M
2025-06-26 49.03 49.03 47.94 48.16 2.6M
2025-06-25 49.45 49.45 48.76 48.86 1.7M
2025-06-24 49.41 50.12 49.22 49.37 1.9M
2025-06-23 48.35 48.63 47.90 48.46 1.5M
2025-06-20 48.60 49.15 48.57 48.63 5.1M
2025-06-19 48.50 48.82 48.35 48.46 1.6M
2025-06-18 49.36 49.49 48.51 48.95 2.1M
2025-06-17 50.20 50.45 49.53 49.53 2.3M
2025-06-16 50.92 51.00 50.24 50.42 1.8M
2025-06-13 50.63 51.10 50.38 50.82 2.5M
2025-06-12 51.34 51.86 50.85 51.66 1.5M
2025-06-11 53.00 53.00 51.83 52.03 1.7M
2025-06-10 52.08 52.50 51.51 52.12 1.7M
2025-06-09 51.27 51.80 51.14 51.58 1.3M
2025-06-06 51.16 51.71 51.07 51.35 1.3M
2025-06-05 51.64 52.02 50.96 51.56 1.8M
2025-06-04 51.86 52.03 51.08 51.54 1.8M
2025-06-03 51.18 51.79 50.60 51.79 2.1M
2025-06-02 51.84 52.03 50.80 51.18 2.6M
2025-05-30 52.73 53.25 52.56 52.59 2.5M
2025-05-29 53.63 53.91 52.71 52.78 1.3M
2025-05-28 51.68 53.12 51.50 53.00 3.4M
2025-05-27 51.51 52.05 51.29 51.60 1.8M
2025-05-26 51.61 51.81 51.23 51.59 1.6M
2025-05-23 52.50 52.90 49.93 50.54 4.3M
2025-05-22 52.73 53.15 52.17 52.64 1.5M
2025-05-21 53.07 53.23 52.32 53.23 1.6M
2025-05-20 52.61 53.55 52.07 53.25 2.4M
2025-05-19 52.46 52.95 52.45 52.73 1.1M
2025-05-16 53.26 53.48 52.42 52.50 2.2M
2025-05-15 53.50 53.94 52.92 53.23 2.2M
2025-05-14 53.93 54.03 52.94 53.69 2.3M
2025-05-13 53.14 54.03 53.04 53.94 2.1M
2025-05-12 52.11 54.51 52.05 52.86 6.3M
2025-05-09 51.30 51.92 50.85 51.07 3.1M
2025-05-08 50.50 50.87 49.76 50.87 5.0M
2025-05-07 54.33 54.92 53.66 53.99 4.4M
2025-05-06 54.36 54.48 53.03 54.12 3.2M
2025-05-05 53.50 54.20 53.09 53.93 2.6M
2025-05-02 53.55 53.77 52.39 53.30 3.6M
2025-04-30 52.91 54.37 52.12 52.47 4.5M
2025-04-29 54.43 54.53 53.28 53.94 4.1M
2025-04-28 55.05 55.57 54.92 54.97 2.4M
2025-04-25 54.32 54.82 54.00 54.59 3.3M
2025-04-24 52.86 53.83 52.69 53.81 1.6M
2025-04-23 52.28 53.51 52.10 53.01 3.2M
2025-04-22 50.95 51.59 50.16 51.42 2.5M
2025-04-17 50.21 50.77 49.81 50.23 2.0M
2025-04-16 49.58 50.39 49.08 50.39 2.3M
2025-04-15 50.50 51.16 49.80 50.14 2.5M
2025-04-14 49.12 49.52 48.68 49.26 3.1M
2025-04-11 48.31 48.49 46.95 48.20 4.1M
2025-04-10 51.23 51.27 47.54 47.60 5.3M
2025-04-09 46.87 48.36 45.95 46.62 5.7M
2025-04-08 49.79 50.01 48.32 48.32 5.4M
2025-04-07 45.66 51.46 45.60 49.05 9.6M
2025-04-04 51.50 51.60 48.31 49.07 7.9M
2025-04-03 52.19 54.05 51.52 51.76 4.7M
2025-04-02 53.70 54.27 53.25 53.97 2.1M
2025-04-01 54.72 54.72 53.73 54.23 2.6M
2025-03-31 55.13 55.19 53.55 54.19 3.8M
2025-03-28 56.00 56.60 55.44 55.75 2.6M
2025-03-27 55.80 56.57 54.75 56.47 4.8M
2025-03-26 59.80 59.81 57.87 58.03 2.1M
2025-03-25 59.18 59.59 58.81 59.25 2.2M
2025-03-24 59.37 59.56 58.38 58.65 2.4M
2025-03-21 58.67 58.90 57.70 58.36 7.4M
2025-03-20 59.99 60.02 57.92 58.49 3.4M
2025-03-19 60.56 61.15 59.72 59.95 2.2M
2025-03-18 60.36 61.55 60.13 61.28 2.9M
2025-03-17 60.15 60.70 59.63 59.88 1.9M
2025-03-14 59.31 60.94 58.72 59.97 2.9M
2025-03-13 59.80 60.32 58.77 59.72 2.8M
2025-03-12 61.06 61.22 59.98 60.50 1.8M
2025-03-11 61.89 63.17 60.26 60.76 4.0M
2025-03-10 61.74 62.32 60.50 61.96 3.6M
2025-03-07 61.57 62.15 60.09 60.70 2.9M
2025-03-06 60.80 62.87 60.75 62.30 4.8M
2025-03-05 59.48 61.03 59.09 59.59 4.5M
2025-03-04 59.62 59.75 56.95 57.81 5.0M
2025-03-03 59.50 62.29 59.23 60.73 3.4M
2025-02-28 59.22 60.02 58.79 59.77 4.2M
2025-02-27 59.84 60.72 59.70 59.98 2.7M
2025-02-26 60.61 61.58 60.55 61.43 2.0M
2025-02-25 59.35 60.94 59.20 60.70 2.1M
2025-02-24 59.60 59.97 59.18 59.65 2.4M
2025-02-21 59.65 59.85 57.87 58.80 4.0M
2025-02-20 59.34 60.77 58.87 59.63 4.0M
2025-02-19 61.89 62.03 60.65 61.18 2.7M
2025-02-18 61.79 62.23 61.17 62.21 2.1M
2025-02-17 61.41 61.80 61.23 61.50 1.8M
2025-02-14 60.52 62.03 60.40 61.32 2.9M
2025-02-13 58.79 61.29 58.79 61.13 5.1M
2025-02-12 57.56 58.33 57.30 58.00 2.7M
2025-02-11 57.48 57.74 56.83 57.18 2.0M
2025-02-10 56.82 57.82 56.81 57.55 1.9M
2025-02-07 57.70 58.15 56.54 56.88 2.0M
2025-02-06 56.42 57.77 56.08 57.52 2.2M
2025-02-05 57.03 57.27 56.06 56.65 2.4M
2025-02-04 56.75 57.34 56.06 57.34 2.0M
2025-02-03 56.56 57.33 55.79 57.21 4.0M
2025-01-31 59.33 59.41 58.62 58.92 2.1M
2025-01-30 58.87 59.46 58.51 59.33 1.7M
2025-01-29 58.51 58.83 57.86 58.74 2.2M
2025-01-28 58.50 59.27 58.21 58.44 2.7M
2025-01-27 57.05 57.67 56.51 57.62 2.6M
2025-01-24 56.32 58.00 56.09 56.79 2.9M
2025-01-23 56.66 56.72 55.54 55.82 1.8M
2025-01-22 55.70 56.39 55.24 56.25 1.8M
2025-01-21 55.85 56.05 55.47 56.05 2.0M
2025-01-20 55.22 56.90 54.60 56.37 3.0M
2025-01-17 55.22 55.93 54.93 55.09 2.6M
2025-01-16 56.70 56.70 55.16 55.16 2.7M
2025-01-15 55.74 56.53 55.21 56.30 2.3M
2025-01-14 55.68 56.60 55.55 55.55 1.9M
2025-01-13 55.24 56.25 55.10 55.45 2.3M
2025-01-10 52.89 55.68 52.47 55.04 4.5M
2025-01-09 52.96 53.18 52.37 53.06 1.8M
2025-01-08 54.01 54.40 52.94 53.31 2.5M
2025-01-07 54.00 54.44 53.26 54.32 2.4M
2025-01-06 52.99 55.64 52.87 54.34 4.1M
2025-01-03 52.72 53.07 52.21 52.45 1.5M
2025-01-02 53.60 53.95 52.01 52.88 2.4M