53.39
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 52.93 | 53.00 | 52.93 | 53.00 | 6.7K |
09:31 | 53.00 | 53.00 | 53.00 | 53.00 | 0.1K |
09:32 | 53.00 | 53.00 | 52.85 | 52.85 | 0.7K |
09:33 | 52.90 | 52.90 | 52.90 | 52.90 | 0.2K |
09:34 | 52.80 | 52.80 | 52.80 | 52.80 | 0.3K |
09:35 | 52.92 | 52.92 | 52.77 | 52.77 | 0.5K |
09:36 | 52.90 | 52.90 | 52.90 | 52.90 | 0.9K |
09:37 | 53.05 | 53.05 | 53.05 | 53.05 | 0.1K |
09:38 | 52.90 | 52.97 | 52.90 | 52.97 | 0.4K |
09:39 | 52.92 | 52.96 | 52.92 | 52.96 | 0.4K |
09:40 | 52.97 | 52.97 | 52.91 | 52.91 | 1.4K |
09:41 | 52.92 | 52.92 | 52.92 | 52.92 | 0.2K |
09:42 | 53.02 | 53.02 | 53.02 | 53.02 | 1.8K |
09:43 | 53.10 | 53.10 | 52.96 | 52.96 | 1.3K |
09:45 | 52.94 | 53.03 | 52.94 | 53.03 | 1.1K |
09:46 | 53.03 | 53.12 | 53.03 | 53.12 | 1.2K |
09:50 | 53.08 | 53.08 | 53.02 | 53.02 | 0.9K |
09:51 | 53.08 | 53.08 | 53.08 | 53.08 | 0.6K |
09:52 | 53.08 | 53.08 | 53.08 | 53.08 | 0.8K |
09:54 | 53.20 | 53.20 | 53.15 | 53.15 | 1.6K |
09:57 | 53.20 | 53.20 | 53.13 | 53.13 | 1.0K |
09:58 | 53.15 | 53.15 | 53.08 | 53.08 | 0.6K |
09:59 | 53.15 | 53.15 | 53.15 | 53.15 | 0.3K |
10:00 | 53.26 | 53.26 | 53.26 | 53.26 | 0.3K |
10:01 | 53.11 | 53.11 | 53.05 | 53.05 | 4.1K |
10:02 | 52.93 | 52.93 | 52.93 | 52.93 | 1.1K |
10:03 | 52.88 | 52.88 | 52.88 | 52.88 | 0.8K |
10:04 | 52.88 | 52.89 | 52.88 | 52.89 | 5.8K |
10:09 | 52.82 | 52.83 | 52.78 | 52.83 | 5.8K |
10:10 | 52.83 | 52.83 | 52.82 | 52.82 | 0.5K |
10:11 | 52.85 | 52.86 | 52.85 | 52.86 | 2.5K |
10:12 | 52.87 | 52.87 | 52.87 | 52.87 | 1.0K |
10:13 | 52.82 | 52.84 | 52.82 | 52.84 | 1.4K |
10:14 | 52.80 | 52.80 | 52.80 | 52.80 | 0.7K |
10:15 | 52.76 | 52.76 | 52.71 | 52.71 | 1.0K |
10:16 | 52.72 | 52.72 | 52.72 | 52.72 | 1.4K |
10:17 | 52.69 | 52.72 | 52.69 | 52.72 | 0.6K |
10:18 | 52.72 | 52.72 | 52.72 | 52.72 | 0.8K |
10:19 | 52.73 | 52.73 | 52.73 | 52.73 | 0.2K |
10:20 | 52.68 | 52.68 | 52.66 | 52.66 | 0.9K |
10:21 | 52.70 | 52.70 | 52.70 | 52.70 | 1.2K |
10:24 | 52.70 | 52.70 | 52.70 | 52.70 | 1.9K |
10:25 | 52.68 | 52.68 | 52.68 | 52.68 | 0.6K |
10:26 | 52.71 | 52.78 | 52.71 | 52.78 | 1.7K |
10:27 | 52.76 | 52.76 | 52.76 | 52.76 | 0.8K |
10:28 | 52.80 | 52.80 | 52.80 | 52.80 | 1.1K |
10:29 | 52.82 | 52.82 | 52.82 | 52.82 | 0.6K |
10:30 | 52.86 | 52.86 | 52.86 | 52.86 | 0.5K |
10:31 | 52.77 | 52.77 | 52.77 | 52.77 | 0.8K |
10:34 | 52.77 | 52.77 | 52.77 | 52.77 | 2.2K |
10:38 | 52.71 | 52.77 | 52.71 | 52.77 | 3.3K |
10:41 | 52.77 | 52.77 | 52.76 | 52.76 | 1.4K |
10:42 | 52.76 | 52.76 | 52.76 | 52.76 | 0.6K |
10:43 | 52.71 | 52.71 | 52.71 | 52.71 | 0.8K |
10:44 | 52.69 | 52.69 | 52.69 | 52.69 | 0.2K |
10:45 | 52.69 | 52.69 | 52.69 | 52.69 | 0.5K |
10:46 | 52.68 | 52.68 | 52.68 | 52.68 | 0.5K |
10:47 | 52.74 | 52.74 | 52.74 | 52.74 | 0.3K |
10:48 | 52.74 | 52.74 | 52.74 | 52.74 | 0.6K |
10:49 | 52.63 | 52.63 | 52.63 | 52.63 | 0.5K |
10:51 | 52.63 | 52.63 | 52.63 | 52.63 | 2.3K |
10:55 | 52.67 | 52.72 | 52.67 | 52.72 | 2.5K |
10:57 | 52.68 | 52.68 | 52.68 | 52.68 | 1.0K |
11:00 | 52.70 | 52.70 | 52.70 | 52.70 | 0.5K |
11:01 | 52.71 | 52.71 | 52.70 | 52.70 | 0.8K |
11:04 | 52.67 | 52.68 | 52.65 | 52.68 | 1.3K |
11:05 | 52.70 | 52.70 | 52.70 | 52.70 | 1.9K |
11:09 | 52.69 | 52.69 | 52.69 | 52.69 | 0.2K |
11:10 | 52.75 | 52.75 | 52.75 | 52.75 | 0.3K |
11:11 | 52.78 | 52.78 | 52.76 | 52.76 | 2.0K |
11:14 | 52.72 | 52.72 | 52.72 | 52.72 | 0.6K |
11:15 | 52.73 | 52.73 | 52.73 | 52.73 | 0.5K |
11:16 | 52.80 | 52.80 | 52.80 | 52.80 | 1.2K |
11:17 | 52.81 | 52.81 | 52.81 | 52.81 | 1.1K |
11:19 | 52.90 | 52.91 | 52.90 | 52.91 | 1.5K |
11:21 | 52.89 | 52.97 | 52.89 | 52.97 | 1.0K |
11:22 | 53.04 | 53.04 | 52.98 | 52.98 | 3.4K |
11:23 | 52.92 | 52.98 | 52.92 | 52.98 | 1.7K |
11:24 | 52.89 | 52.89 | 52.89 | 52.89 | 0.2K |
11:25 | 52.90 | 52.90 | 52.90 | 52.90 | 0.5K |
11:26 | 52.99 | 52.99 | 52.92 | 52.92 | 0.8K |
11:27 | 52.92 | 52.92 | 52.92 | 52.92 | 0.5K |
11:28 | 52.93 | 52.93 | 52.93 | 52.93 | 0.1K |
11:29 | 53.00 | 53.04 | 52.98 | 53.04 | 2.9K |
11:30 | 53.06 | 53.11 | 53.05 | 53.11 | 2.6K |
11:31 | 53.11 | 53.11 | 53.11 | 53.11 | 0.6K |
11:33 | 53.11 | 53.11 | 53.11 | 53.11 | 0.6K |
11:34 | 53.11 | 53.11 | 53.11 | 53.11 | 0.6K |
11:36 | 53.08 | 53.08 | 53.08 | 53.08 | 5.0K |
11:37 | 53.05 | 53.05 | 53.05 | 53.05 | 0.9K |
11:39 | 53.06 | 53.09 | 53.06 | 53.09 | 1.7K |
11:40 | 53.09 | 53.09 | 53.09 | 53.09 | 0.7K |
11:42 | 53.10 | 53.11 | 53.10 | 53.11 | 0.4K |
11:43 | 53.11 | 53.17 | 53.11 | 53.17 | 3.9K |
11:44 | 53.18 | 53.18 | 53.18 | 53.18 | 1.0K |
11:45 | 53.14 | 53.14 | 53.13 | 53.13 | 1.3K |
11:46 | 53.13 | 53.13 | 53.13 | 53.13 | 0.4K |
11:47 | 53.09 | 53.09 | 53.09 | 53.09 | 0.8K |
11:49 | 53.13 | 53.13 | 53.11 | 53.11 | 1.5K |
11:51 | 53.10 | 53.10 | 53.10 | 53.10 | 0.7K |
11:53 | 53.06 | 53.06 | 53.06 | 53.06 | 0.2K |
11:54 | 53.10 | 53.10 | 53.08 | 53.08 | 1.8K |
11:55 | 53.08 | 53.08 | 53.06 | 53.06 | 0.5K |
11:56 | 53.03 | 53.03 | 53.03 | 53.03 | 0.7K |
11:57 | 53.03 | 53.03 | 53.03 | 53.03 | 0.2K |
11:58 | 53.00 | 53.00 | 53.00 | 53.00 | 1.6K |
11:59 | 52.99 | 52.99 | 52.99 | 52.99 | 1.1K |
12:01 | 52.93 | 52.93 | 52.93 | 52.93 | 0.4K |
12:02 | 53.00 | 53.03 | 53.00 | 53.03 | 1.5K |
12:03 | 52.97 | 52.97 | 52.97 | 52.97 | 0.7K |
12:04 | 53.00 | 53.00 | 53.00 | 53.00 | 1.0K |
12:06 | 53.06 | 53.06 | 53.00 | 53.04 | 2.0K |
12:09 | 53.00 | 53.00 | 53.00 | 53.00 | 0.8K |
12:10 | 52.98 | 52.98 | 52.98 | 52.98 | 0.8K |
12:12 | 53.00 | 53.00 | 53.00 | 53.00 | 0.6K |
12:14 | 53.02 | 53.03 | 53.02 | 53.03 | 1.8K |
12:15 | 53.05 | 53.09 | 53.05 | 53.09 | 2.2K |
12:16 | 53.09 | 53.09 | 53.09 | 53.09 | 0.7K |
12:17 | 53.06 | 53.08 | 53.06 | 53.08 | 2.7K |
12:18 | 53.05 | 53.05 | 53.03 | 53.03 | 1.7K |
12:20 | 53.07 | 53.07 | 53.07 | 53.07 | 0.8K |
12:22 | 53.11 | 53.11 | 53.11 | 53.11 | 0.5K |
12:24 | 53.11 | 53.11 | 53.11 | 53.11 | 2.4K |
12:27 | 53.16 | 53.16 | 53.16 | 53.16 | 2.8K |
12:31 | 53.12 | 53.12 | 53.09 | 53.09 | 1.8K |
12:32 | 53.06 | 53.09 | 53.04 | 53.04 | 3.2K |
12:41 | 53.12 | 53.12 | 53.09 | 53.09 | 2.0K |
12:43 | 53.05 | 53.05 | 53.05 | 53.05 | 0.5K |
12:44 | 53.09 | 53.11 | 53.09 | 53.11 | 0.8K |
12:45 | 53.08 | 53.08 | 53.08 | 53.08 | 2.7K |
12:51 | 53.07 | 53.07 | 53.04 | 53.04 | 1.0K |
12:52 | 53.04 | 53.04 | 53.04 | 53.04 | 0.9K |
12:55 | 53.00 | 53.00 | 53.00 | 53.00 | 0.4K |
12:56 | 53.02 | 53.02 | 53.02 | 53.02 | 1.1K |
12:57 | 53.00 | 53.00 | 53.00 | 53.00 | 0.2K |
12:58 | 53.02 | 53.04 | 53.02 | 53.04 | 2.2K |
12:59 | 53.07 | 53.07 | 53.07 | 53.07 | 1.0K |
13:00 | 53.07 | 53.07 | 53.07 | 53.07 | 0.2K |
13:01 | 53.07 | 53.09 | 53.07 | 53.09 | 0.9K |
13:05 | 53.07 | 53.07 | 53.07 | 53.07 | 0.4K |
13:06 | 53.07 | 53.07 | 53.07 | 53.07 | 1.5K |
13:07 | 53.07 | 53.07 | 53.07 | 53.07 | 1.1K |
13:11 | 53.04 | 53.04 | 53.04 | 53.04 | 0.6K |
13:13 | 53.03 | 53.03 | 53.02 | 53.02 | 0.5K |
13:14 | 53.03 | 53.03 | 53.03 | 53.03 | 0.4K |
13:15 | 53.04 | 53.04 | 53.04 | 53.04 | 1.0K |
13:19 | 53.06 | 53.06 | 53.05 | 53.05 | 0.3K |
13:20 | 53.05 | 53.05 | 53.03 | 53.03 | 1.1K |
13:21 | 53.00 | 53.02 | 53.00 | 53.02 | 1.2K |
13:22 | 53.04 | 53.07 | 53.04 | 53.07 | 2.6K |
13:25 | 53.07 | 53.07 | 53.07 | 53.07 | 0.1K |
13:26 | 53.07 | 53.07 | 53.07 | 53.07 | 0.9K |
13:27 | 53.01 | 53.01 | 53.00 | 53.00 | 0.9K |
13:29 | 52.97 | 52.99 | 52.97 | 52.99 | 0.4K |
13:30 | 52.99 | 53.01 | 52.99 | 53.00 | 4.2K |
13:31 | 53.01 | 53.01 | 53.00 | 53.00 | 1.6K |
13:34 | 52.98 | 52.98 | 52.95 | 52.98 | 3.0K |
13:35 | 52.98 | 52.98 | 52.98 | 52.98 | 1.0K |
13:38 | 52.94 | 52.96 | 52.94 | 52.96 | 0.7K |
13:40 | 52.98 | 53.00 | 52.98 | 53.00 | 2.9K |
13:41 | 53.00 | 53.04 | 53.00 | 53.04 | 1.7K |
13:43 | 53.03 | 53.03 | 53.03 | 53.03 | 0.3K |
13:44 | 53.03 | 53.04 | 53.03 | 53.04 | 1.2K |
13:46 | 53.01 | 53.04 | 53.01 | 53.03 | 0.8K |
13:47 | 53.04 | 53.04 | 53.04 | 53.04 | 0.3K |
13:49 | 53.04 | 53.04 | 53.04 | 53.04 | 0.3K |
13:50 | 53.04 | 53.04 | 53.04 | 53.04 | 0.7K |
13:51 | 53.00 | 53.00 | 53.00 | 53.00 | 2.0K |
13:54 | 53.02 | 53.02 | 53.02 | 53.02 | 0.3K |
13:55 | 52.99 | 52.99 | 52.99 | 52.99 | 0.5K |
13:56 | 53.01 | 53.01 | 53.01 | 53.01 | 0.5K |
13:57 | 53.04 | 53.04 | 53.04 | 53.04 | 2.0K |
13:59 | 53.04 | 53.04 | 53.04 | 53.04 | 0.2K |
14:00 | 53.09 | 53.09 | 53.07 | 53.07 | 3.6K |
14:01 | 53.07 | 53.07 | 53.07 | 53.07 | 1.1K |
14:03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.8K |
14:04 | 53.05 | 53.05 | 53.05 | 53.05 | 0.5K |
14:05 | 53.03 | 53.03 | 53.03 | 53.03 | 0.3K |
14:06 | 53.04 | 53.04 | 53.01 | 53.01 | 1.2K |
14:08 | 53.05 | 53.05 | 53.05 | 53.05 | 0.6K |
14:09 | 53.05 | 53.05 | 53.03 | 53.03 | 0.4K |
14:10 | 53.05 | 53.05 | 53.05 | 53.05 | 0.7K |
14:12 | 53.07 | 53.10 | 53.07 | 53.10 | 3.0K |
14:13 | 53.12 | 53.13 | 53.12 | 53.13 | 0.8K |
14:14 | 53.13 | 53.15 | 53.13 | 53.15 | 1.0K |
14:15 | 53.16 | 53.18 | 53.16 | 53.18 | 0.9K |
14:16 | 53.19 | 53.21 | 53.18 | 53.21 | 2.9K |
14:17 | 53.24 | 53.24 | 53.24 | 53.24 | 0.6K |
14:18 | 53.24 | 53.24 | 53.24 | 53.24 | 0.4K |
14:19 | 53.23 | 53.23 | 53.21 | 53.21 | 2.7K |
14:21 | 53.25 | 53.25 | 53.24 | 53.24 | 1.5K |
14:24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.4K |
14:25 | 53.24 | 53.25 | 53.24 | 53.25 | 1.1K |
14:26 | 53.25 | 53.25 | 53.25 | 53.25 | 0.5K |
14:27 | 53.25 | 53.25 | 53.25 | 53.25 | 0.3K |
14:28 | 53.25 | 53.25 | 53.22 | 53.24 | 1.3K |
14:29 | 53.21 | 53.23 | 53.21 | 53.23 | 1.3K |
14:31 | 53.26 | 53.26 | 53.23 | 53.23 | 1.9K |
14:32 | 53.25 | 53.25 | 53.22 | 53.25 | 0.5K |
14:33 | 53.22 | 53.22 | 53.18 | 53.20 | 2.5K |
14:34 | 53.20 | 53.20 | 53.16 | 53.19 | 1.1K |
14:35 | 53.18 | 53.18 | 53.18 | 53.18 | 0.7K |
14:36 | 53.18 | 53.18 | 53.18 | 53.18 | 0.9K |
14:37 | 53.15 | 53.15 | 53.15 | 53.15 | 0.6K |
14:38 | 53.19 | 53.19 | 53.19 | 53.19 | 0.3K |
14:39 | 53.19 | 53.19 | 53.19 | 53.19 | 0.6K |
14:40 | 53.18 | 53.18 | 53.18 | 53.18 | 0.4K |
14:41 | 53.18 | 53.19 | 53.18 | 53.19 | 3.6K |
14:42 | 53.18 | 53.19 | 53.18 | 53.19 | 1.1K |
14:43 | 53.17 | 53.18 | 53.17 | 53.18 | 1.4K |
14:44 | 53.18 | 53.18 | 53.18 | 53.18 | 0.8K |
14:45 | 53.14 | 53.15 | 53.14 | 53.15 | 4.5K |
14:46 | 53.16 | 53.16 | 53.12 | 53.12 | 0.6K |
14:48 | 53.12 | 53.12 | 53.12 | 53.12 | 0.2K |
14:49 | 53.15 | 53.15 | 53.12 | 53.12 | 1.7K |
14:50 | 53.13 | 53.13 | 53.10 | 53.10 | 1.0K |
14:51 | 53.12 | 53.12 | 53.12 | 53.12 | 0.6K |
14:52 | 53.06 | 53.07 | 53.06 | 53.07 | 1.6K |
14:53 | 53.08 | 53.09 | 53.08 | 53.09 | 1.6K |
14:55 | 53.13 | 53.16 | 53.13 | 53.14 | 2.8K |
14:57 | 53.14 | 53.14 | 53.11 | 53.14 | 1.2K |
14:58 | 53.14 | 53.14 | 53.11 | 53.14 | 0.5K |
14:59 | 53.14 | 53.17 | 53.13 | 53.17 | 3.3K |
15:00 | 53.18 | 53.20 | 53.16 | 53.20 | 2.0K |
15:01 | 53.20 | 53.20 | 53.18 | 53.18 | 2.0K |
15:02 | 53.19 | 53.19 | 53.17 | 53.19 | 1.7K |
15:03 | 53.19 | 53.19 | 53.18 | 53.18 | 0.7K |
15:04 | 53.20 | 53.20 | 53.20 | 53.20 | 0.2K |
15:05 | 53.20 | 53.21 | 53.20 | 53.21 | 1.2K |
15:06 | 53.21 | 53.21 | 53.20 | 53.21 | 0.9K |
15:07 | 53.21 | 53.21 | 53.17 | 53.17 | 2.3K |
15:08 | 53.19 | 53.19 | 53.19 | 53.19 | 0.7K |
15:09 | 53.19 | 53.19 | 53.16 | 53.16 | 2.8K |
15:10 | 53.14 | 53.14 | 53.11 | 53.11 | 2.5K |
15:11 | 53.16 | 53.20 | 53.16 | 53.20 | 5.2K |
15:12 | 53.19 | 53.20 | 53.19 | 53.20 | 1.0K |
15:13 | 53.17 | 53.17 | 53.17 | 53.17 | 0.3K |
15:14 | 53.17 | 53.17 | 53.14 | 53.14 | 1.1K |
15:15 | 53.16 | 53.16 | 53.12 | 53.12 | 1.6K |
15:16 | 53.14 | 53.16 | 53.14 | 53.16 | 2.5K |
15:17 | 53.17 | 53.20 | 53.17 | 53.20 | 1.8K |
15:18 | 53.22 | 53.25 | 53.22 | 53.25 | 1.9K |
15:19 | 53.27 | 53.27 | 53.27 | 53.27 | 3.2K |
15:20 | 53.27 | 53.27 | 53.25 | 53.26 | 2.9K |
15:21 | 53.24 | 53.24 | 53.24 | 53.24 | 0.3K |
15:22 | 53.24 | 53.25 | 53.23 | 53.23 | 2.1K |
15:23 | 53.22 | 53.22 | 53.21 | 53.21 | 2.8K |
15:24 | 53.21 | 53.21 | 53.21 | 53.21 | 0.5K |
15:25 | 53.20 | 53.20 | 53.18 | 53.18 | 1.3K |
15:26 | 53.17 | 53.17 | 53.17 | 53.17 | 0.8K |
15:27 | 53.14 | 53.14 | 53.13 | 53.13 | 0.9K |
15:28 | 53.13 | 53.14 | 53.13 | 53.14 | 1.4K |
15:29 | 53.13 | 53.13 | 53.10 | 53.10 | 1.9K |
15:30 | 53.09 | 53.11 | 53.09 | 53.11 | 1.3K |
15:31 | 53.12 | 53.12 | 53.10 | 53.10 | 0.7K |
15:32 | 53.10 | 53.10 | 53.10 | 53.10 | 1.0K |
15:33 | 53.08 | 53.12 | 53.08 | 53.12 | 3.2K |
15:34 | 53.17 | 53.19 | 53.17 | 53.19 | 5.1K |
15:35 | 53.18 | 53.19 | 53.18 | 53.19 | 2.3K |
15:36 | 53.16 | 53.16 | 53.15 | 53.15 | 1.7K |
15:37 | 53.15 | 53.15 | 53.15 | 53.15 | 1.6K |
15:38 | 53.16 | 53.16 | 53.16 | 53.16 | 0.3K |
15:39 | 53.16 | 53.19 | 53.16 | 53.19 | 2.8K |
15:40 | 53.17 | 53.20 | 53.17 | 53.20 | 2.8K |
15:42 | 53.20 | 53.20 | 53.18 | 53.20 | 1.8K |
15:43 | 53.19 | 53.19 | 53.17 | 53.17 | 4.2K |
15:44 | 53.16 | 53.17 | 53.13 | 53.13 | 3.9K |
15:45 | 53.15 | 53.18 | 53.14 | 53.18 | 4.4K |
15:46 | 53.18 | 53.19 | 53.18 | 53.19 | 2.1K |
15:47 | 53.19 | 53.21 | 53.19 | 53.21 | 2.7K |
15:48 | 53.22 | 53.24 | 53.22 | 53.22 | 2.5K |
15:49 | 53.25 | 53.30 | 53.24 | 53.29 | 8.1K |
15:50 | 53.32 | 53.34 | 53.22 | 53.25 | 12.4K |
15:51 | 53.25 | 53.25 | 53.24 | 53.24 | 3.1K |
15:52 | 53.21 | 53.22 | 53.18 | 53.19 | 5.3K |
15:53 | 53.20 | 53.21 | 53.19 | 53.19 | 4.3K |
15:54 | 53.17 | 53.17 | 53.15 | 53.16 | 11.2K |
15:55 | 53.15 | 53.15 | 53.12 | 53.12 | 8.3K |
15:56 | 53.20 | 53.20 | 53.15 | 53.18 | 11.9K |
15:57 | 53.20 | 53.27 | 53.20 | 53.26 | 12.6K |
15:58 | 53.28 | 53.29 | 53.25 | 53.29 | 19.6K |
15:59 | 53.29 | 53.30 | 53.27 | 53.29 | 205.1K |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2025-09-30 | 53.14 | 53.44 | 52.17 | 53.39 | 1.0M |
2025-09-29 | 53.71 | 53.89 | 52.47 | 53.14 | 1.0M |
2025-09-26 | 52.95 | 53.35 | 52.62 | 53.27 | 0.7M |
2025-09-25 | 53.19 | 53.80 | 52.40 | 52.78 | 1.6M |
2025-09-24 | 53.76 | 54.34 | 53.36 | 53.90 | 1.3M |
2025-09-23 | 54.76 | 55.17 | 53.76 | 54.13 | 1.2M |
2025-09-22 | 55.63 | 55.75 | 54.41 | 54.44 | 1.5M |
2025-09-19 | 57.29 | 57.40 | 55.66 | 55.77 | 2.5M |
2025-09-18 | 57.57 | 57.75 | 56.68 | 57.50 | 2.0M |
2025-09-17 | 58.44 | 59.80 | 56.45 | 56.91 | 2.4M |
2025-09-16 | 58.65 | 59.16 | 57.86 | 58.31 | 1.5M |
2025-09-15 | 59.63 | 59.97 | 58.37 | 58.47 | 1.2M |
2025-09-12 | 60.24 | 60.62 | 59.28 | 59.28 | 1.9M |
2025-09-11 | 59.15 | 60.85 | 59.02 | 60.75 | 1.9M |
2025-09-10 | 58.72 | 59.89 | 58.53 | 58.73 | 1.1M |
2025-09-09 | 60.07 | 60.61 | 58.49 | 58.75 | 1.5M |
2025-09-08 | 60.50 | 60.89 | 59.69 | 60.74 | 1.5M |
2025-09-05 | 59.87 | 61.60 | 59.61 | 60.82 | 2.5M |
2025-09-04 | 57.72 | 59.09 | 57.07 | 59.05 | 1.9M |
2025-09-03 | 57.21 | 57.64 | 56.74 | 57.15 | 1.1M |
2025-09-02 | 57.40 | 57.88 | 56.74 | 57.50 | 1.4M |
2025-08-29 | 58.81 | 59.22 | 58.17 | 58.52 | 0.8M |
2025-08-28 | 60.00 | 60.00 | 58.32 | 58.94 | 1.0M |
2025-08-27 | 58.83 | 60.24 | 58.83 | 59.51 | 1.1M |
2025-08-26 | 59.83 | 60.65 | 59.66 | 59.82 | 1.4M |
2025-08-25 | 60.89 | 61.42 | 59.70 | 59.87 | 1.3M |
2025-08-22 | 57.48 | 61.83 | 57.19 | 61.50 | 1.9M |
2025-08-21 | 57.11 | 57.61 | 56.93 | 57.48 | 1.2M |
2025-08-20 | 59.47 | 59.75 | 57.70 | 57.77 | 1.4M |
2025-08-19 | 59.31 | 60.87 | 59.31 | 59.89 | 1.2M |
2025-08-18 | 58.75 | 59.26 | 58.59 | 58.88 | 1.6M |
2025-08-15 | 59.36 | 59.74 | 58.49 | 58.69 | 1.5M |
2025-08-14 | 59.09 | 59.62 | 58.43 | 58.93 | 1.6M |
2025-08-13 | 57.27 | 60.76 | 57.27 | 60.59 | 2.2M |
2025-08-12 | 56.00 | 57.34 | 55.15 | 57.27 | 1.9M |
2025-08-11 | 56.17 | 56.31 | 54.53 | 55.13 | 1.5M |
2025-08-08 | 56.65 | 56.93 | 55.95 | 56.05 | 4.0M |
2025-08-07 | 57.46 | 57.78 | 56.20 | 56.65 | 2.0M |
2025-08-06 | 57.11 | 57.40 | 56.28 | 56.55 | 1.3M |
2025-08-05 | 56.21 | 57.43 | 55.96 | 56.79 | 1.8M |
2025-08-04 | 56.10 | 56.80 | 55.46 | 56.27 | 2.0M |
2025-08-01 | 56.51 | 56.51 | 54.65 | 55.83 | 2.9M |
2025-07-31 | 56.00 | 56.65 | 54.05 | 54.54 | 4.1M |
2025-07-30 | 55.87 | 56.25 | 54.04 | 54.46 | 2.0M |
2025-07-29 | 56.26 | 56.56 | 55.47 | 55.87 | 1.9M |
2025-07-28 | 56.48 | 57.18 | 55.89 | 56.43 | 1.7M |
2025-07-25 | 56.50 | 56.70 | 55.64 | 56.50 | 1.4M |
2025-07-24 | 56.70 | 56.70 | 55.41 | 56.06 | 2.1M |
2025-07-23 | 56.15 | 56.66 | 55.15 | 56.24 | 1.4M |
2025-07-22 | 52.86 | 55.42 | 52.86 | 55.38 | 1.6M |
2025-07-21 | 53.88 | 53.89 | 52.84 | 52.96 | 0.9M |
2025-07-18 | 54.25 | 54.31 | 53.05 | 53.31 | 1.5M |
2025-07-17 | 52.72 | 54.02 | 52.55 | 53.96 | 1.4M |
2025-07-16 | 52.92 | 53.31 | 51.76 | 52.62 | 1.1M |
2025-07-15 | 55.14 | 55.43 | 52.52 | 52.57 | 1.8M |
2025-07-14 | 53.78 | 54.41 | 53.23 | 54.31 | 1.7M |
2025-07-11 | 54.03 | 54.55 | 53.60 | 54.00 | 1.4M |
2025-07-10 | 54.07 | 55.99 | 54.00 | 54.84 | 1.4M |
2025-07-09 | 53.44 | 54.18 | 52.65 | 54.02 | 1.5M |
2025-07-08 | 52.66 | 54.25 | 52.45 | 53.10 | 5.9M |
2025-07-07 | 53.22 | 53.73 | 52.10 | 52.38 | 2.8M |
2025-07-03 | 54.44 | 54.71 | 53.18 | 53.45 | 1.1M |
2025-07-02 | 53.79 | 54.52 | 52.95 | 54.31 | 2.1M |
2025-07-01 | 51.16 | 55.03 | 50.75 | 53.40 | 6.4M |
2025-06-30 | 51.49 | 51.89 | 50.92 | 51.48 | 1.9M |
2025-06-27 | 51.80 | 52.32 | 51.07 | 51.30 | 4.1M |
2025-06-26 | 51.77 | 52.11 | 51.23 | 51.51 | 1.7M |
2025-06-25 | 52.20 | 52.24 | 51.03 | 51.40 | 1.6M |
2025-06-24 | 52.00 | 52.42 | 51.47 | 52.41 | 1.6M |
2025-06-23 | 49.86 | 51.52 | 49.48 | 51.44 | 2.2M |
2025-06-20 | 49.94 | 50.35 | 49.71 | 50.14 | 2.6M |
2025-06-18 | 49.16 | 50.30 | 49.00 | 49.57 | 2.3M |
2025-06-17 | 50.12 | 50.84 | 49.20 | 49.27 | 1.8M |
2025-06-16 | 51.05 | 51.21 | 50.18 | 50.89 | 1.0M |
2025-06-13 | 50.63 | 51.26 | 50.02 | 50.33 | 1.3M |
2025-06-12 | 51.46 | 52.04 | 50.69 | 51.79 | 1.8M |
2025-06-11 | 53.45 | 53.87 | 51.75 | 51.85 | 1.2M |
2025-06-10 | 52.67 | 53.65 | 51.89 | 52.84 | 2.9M |
2025-06-09 | 52.01 | 52.47 | 51.16 | 52.04 | 1.7M |
2025-06-06 | 51.66 | 51.99 | 50.96 | 51.19 | 1.3M |
2025-06-05 | 50.95 | 51.46 | 49.94 | 51.09 | 1.7M |
2025-06-04 | 50.78 | 51.36 | 50.47 | 51.03 | 1.2M |
2025-06-03 | 49.43 | 50.80 | 48.78 | 50.57 | 1.7M |
2025-06-02 | 49.98 | 50.52 | 48.39 | 48.97 | 1.5M |
2025-05-30 | 50.31 | 50.86 | 49.98 | 50.40 | 11.9M |
2025-05-29 | 50.81 | 51.11 | 49.56 | 51.09 | 4.1M |
2025-05-28 | 51.63 | 51.63 | 49.73 | 49.99 | 5.1M |
2025-05-27 | 50.91 | 51.80 | 50.07 | 51.58 | 2.4M |
2025-05-23 | 49.52 | 50.54 | 49.52 | 50.26 | 1.6M |
2025-05-22 | 50.76 | 50.90 | 49.88 | 50.73 | 2.7M |
2025-05-21 | 52.85 | 53.19 | 50.97 | 50.99 | 1.4M |
2025-05-20 | 54.21 | 54.79 | 53.79 | 53.93 | 1.3M |
2025-05-19 | 54.06 | 54.87 | 53.80 | 54.61 | 1.7M |
2025-05-16 | 54.69 | 55.78 | 54.25 | 55.61 | 1.5M |
2025-05-15 | 54.44 | 54.91 | 53.90 | 54.66 | 2.0M |
2025-05-14 | 56.05 | 56.05 | 54.60 | 54.70 | 2.7M |
2025-05-13 | 57.39 | 57.68 | 56.36 | 56.44 | 2.2M |
2025-05-12 | 53.50 | 57.83 | 53.50 | 57.39 | 4.8M |
2025-05-09 | 51.67 | 52.30 | 51.04 | 51.31 | 2.3M |
2025-05-08 | 48.87 | 51.35 | 47.92 | 51.09 | 3.6M |
2025-05-07 | 50.64 | 52.04 | 47.59 | 48.16 | 5.2M |
2025-05-06 | 53.33 | 54.15 | 52.56 | 52.80 | 2.9M |
2025-05-05 | 54.78 | 55.20 | 53.91 | 54.31 | 1.3M |
2025-05-02 | 54.13 | 55.08 | 53.43 | 54.81 | 2.2M |
2025-05-01 | 54.00 | 54.40 | 53.22 | 53.31 | 1.7M |
2025-04-30 | 53.27 | 53.87 | 51.89 | 53.82 | 1.3M |
2025-04-29 | 53.70 | 54.32 | 52.94 | 53.80 | 1.0M |
2025-04-28 | 53.56 | 54.52 | 53.34 | 54.07 | 1.2M |
2025-04-25 | 53.71 | 53.79 | 53.05 | 53.56 | 0.9M |
2025-04-24 | 52.44 | 54.24 | 51.80 | 54.09 | 1.2M |
2025-04-23 | 52.74 | 54.91 | 51.99 | 52.12 | 1.6M |
2025-04-22 | 50.81 | 51.66 | 50.34 | 51.42 | 1.6M |
2025-04-21 | 50.55 | 51.10 | 49.52 | 49.94 | 1.3M |
2025-04-17 | 50.60 | 51.64 | 50.46 | 51.47 | 1.4M |
2025-04-16 | 51.30 | 51.62 | 50.00 | 50.47 | 1.6M |
2025-04-15 | 51.71 | 52.74 | 51.21 | 51.50 | 2.1M |
2025-04-14 | 53.11 | 53.11 | 50.70 | 51.54 | 2.4M |
2025-04-11 | 51.01 | 51.87 | 49.61 | 51.87 | 3.6M |
2025-04-10 | 52.40 | 52.80 | 50.02 | 51.48 | 2.3M |
2025-04-09 | 47.71 | 54.13 | 47.21 | 53.94 | 5.0M |
2025-04-08 | 51.69 | 52.32 | 47.89 | 48.55 | 4.1M |
2025-04-07 | 51.38 | 53.28 | 50.04 | 50.93 | 4.1M |
2025-04-04 | 53.03 | 53.74 | 50.61 | 53.03 | 3.7M |
2025-04-03 | 58.86 | 58.86 | 54.60 | 55.00 | 3.6M |
2025-04-02 | 60.22 | 61.76 | 60.22 | 61.65 | 0.9M |
2025-04-01 | 61.25 | 61.46 | 60.06 | 60.92 | 1.1M |
2025-03-31 | 60.23 | 61.45 | 59.58 | 60.88 | 1.0M |
2025-03-28 | 62.95 | 63.16 | 60.63 | 60.82 | 1.2M |
2025-03-27 | 62.30 | 62.84 | 61.80 | 62.70 | 1.0M |
2025-03-26 | 62.93 | 63.15 | 61.98 | 62.27 | 1.3M |
2025-03-25 | 63.23 | 63.75 | 62.04 | 62.79 | 1.3M |
2025-03-24 | 63.23 | 64.12 | 63.08 | 63.83 | 1.3M |
2025-03-21 | 62.35 | 62.62 | 61.57 | 62.41 | 3.5M |
2025-03-20 | 62.66 | 64.28 | 62.64 | 63.01 | 2.2M |
2025-03-19 | 63.19 | 64.02 | 62.79 | 63.54 | 1.0M |
2025-03-18 | 63.25 | 63.77 | 62.85 | 63.33 | 1.1M |
2025-03-17 | 62.32 | 63.90 | 62.32 | 63.62 | 1.3M |
2025-03-14 | 60.96 | 62.22 | 60.47 | 62.12 | 1.1M |
2025-03-13 | 60.77 | 61.38 | 59.64 | 60.06 | 1.2M |
2025-03-12 | 61.32 | 61.55 | 60.42 | 61.00 | 1.3M |
2025-03-11 | 63.96 | 64.45 | 61.12 | 61.36 | 1.6M |
2025-03-10 | 63.31 | 65.75 | 63.09 | 64.09 | 1.9M |
2025-03-07 | 63.40 | 64.13 | 62.45 | 63.73 | 1.7M |
2025-03-06 | 62.41 | 63.47 | 62.09 | 63.21 | 1.7M |
2025-03-05 | 62.20 | 63.58 | 61.34 | 62.39 | 1.9M |
2025-03-04 | 62.20 | 62.60 | 60.81 | 61.19 | 1.9M |
2025-03-03 | 64.55 | 65.84 | 62.97 | 63.11 | 2.0M |
2025-02-28 | 65.02 | 65.54 | 63.94 | 64.72 | 3.3M |
2025-02-27 | 65.46 | 66.16 | 64.86 | 64.97 | 1.6M |
2025-02-26 | 66.64 | 66.86 | 65.62 | 65.84 | 1.2M |
2025-02-25 | 65.21 | 67.43 | 65.04 | 66.28 | 1.7M |
2025-02-24 | 65.48 | 66.01 | 64.77 | 64.80 | 2.2M |
2025-02-21 | 66.79 | 66.84 | 65.07 | 65.41 | 1.2M |
2025-02-20 | 66.81 | 67.34 | 66.59 | 66.64 | 1.2M |
2025-02-19 | 67.42 | 67.99 | 66.25 | 66.98 | 1.4M |
2025-02-18 | 68.51 | 69.32 | 67.51 | 68.35 | 1.8M |
2025-02-14 | 69.00 | 70.05 | 68.68 | 68.95 | 2.0M |
2025-02-13 | 69.41 | 69.67 | 68.33 | 68.35 | 1.5M |
2025-02-12 | 67.40 | 69.44 | 67.01 | 68.90 | 2.4M |
2025-02-11 | 68.35 | 70.47 | 68.19 | 69.25 | 2.0M |
2025-02-10 | 68.61 | 69.60 | 68.48 | 68.55 | 2.6M |
2025-02-07 | 66.50 | 68.47 | 65.35 | 68.09 | 3.9M |
2025-02-06 | 69.95 | 70.07 | 68.78 | 69.06 | 2.0M |
2025-02-05 | 69.86 | 69.86 | 68.33 | 69.35 | 1.5M |
2025-02-04 | 68.69 | 69.63 | 68.08 | 68.99 | 1.5M |
2025-02-03 | 69.34 | 70.22 | 68.27 | 68.96 | 2.2M |
2025-01-31 | 73.25 | 73.36 | 71.38 | 71.67 | 1.2M |
2025-01-30 | 72.78 | 73.93 | 72.43 | 73.29 | 1.0M |
2025-01-29 | 73.09 | 73.55 | 71.71 | 72.05 | 0.7M |
2025-01-28 | 74.21 | 74.53 | 72.88 | 72.95 | 1.0M |
2025-01-27 | 73.16 | 75.68 | 73.09 | 74.89 | 1.7M |
2025-01-24 | 73.08 | 73.08 | 71.93 | 72.48 | 1.0M |
2025-01-23 | 73.08 | 73.70 | 72.31 | 72.88 | 2.2M |
2025-01-22 | 74.00 | 74.00 | 73.06 | 73.16 | 1.4M |
2025-01-21 | 75.42 | 75.82 | 73.95 | 74.37 | 1.3M |
2025-01-17 | 75.39 | 75.39 | 74.54 | 74.57 | 1.0M |
2025-01-16 | 74.14 | 74.62 | 73.21 | 74.52 | 1.3M |
2025-01-15 | 74.90 | 74.93 | 73.82 | 74.23 | 1.9M |
2025-01-14 | 71.58 | 72.62 | 71.56 | 72.59 | 1.4M |
2025-01-13 | 68.87 | 71.06 | 68.68 | 70.83 | 1.3M |
2025-01-10 | 67.71 | 69.35 | 67.48 | 69.00 | 1.6M |
2025-01-08 | 67.58 | 70.04 | 67.45 | 69.37 | 2.1M |
2025-01-07 | 68.32 | 68.75 | 67.23 | 68.00 | 1.7M |
2025-01-06 | 68.47 | 69.89 | 68.22 | 68.32 | 1.3M |
2025-01-03 | 67.89 | 68.39 | 67.50 | 68.23 | 1.0M |
2025-01-02 | 68.93 | 69.62 | 67.45 | 67.59 | 1.1M |