55,008.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 55,008.00 | 55,008.00 | 55,008.00 | 55,008.00 | 0.0M |
| 2025-09-24 | 55,159.00 | 55,159.00 | 55,159.00 | 55,159.00 | 0.0M |
| 2025-09-23 | 55,554.00 | 55,554.00 | 55,554.00 | 55,554.00 | 0.0M |
| 2025-09-22 | 55,335.00 | 55,335.00 | 55,335.00 | 55,335.00 | 0.0M |
| 2025-09-19 | 55,533.00 | 55,533.00 | 55,533.00 | 55,533.00 | 0.0M |
| 2025-09-18 | 55,808.00 | 55,808.00 | 55,808.00 | 55,808.00 | 0.0M |
| 2025-09-17 | 55,583.00 | 55,583.00 | 55,583.00 | 55,583.00 | 0.0M |
| 2025-09-16 | 55,242.00 | 55,242.00 | 55,242.00 | 55,242.00 | 0.0M |
| 2025-09-15 | 54,988.00 | 54,988.00 | 54,988.00 | 54,988.00 | 0.0M |
| 2025-09-12 | 54,929.00 | 54,929.00 | 54,929.00 | 54,929.00 | 0.0M |
| 2025-09-11 | 54,795.00 | 54,795.00 | 54,795.00 | 54,795.00 | 0.0M |
| 2025-09-10 | 54,668.00 | 54,668.00 | 54,668.00 | 54,668.00 | 0.0M |
| 2025-09-09 | 54,355.00 | 54,355.00 | 54,355.00 | 54,355.00 | 0.0M |
| 2025-09-08 | 54,332.00 | 54,332.00 | 54,332.00 | 54,332.00 | 0.0M |
| 2025-09-05 | 54,278.00 | 54,278.00 | 54,278.00 | 54,278.00 | 0.0M |
| 2025-09-04 | 54,245.00 | 54,245.00 | 54,245.00 | 54,245.00 | 0.0M |
| 2025-09-03 | 54,242.00 | 54,242.00 | 54,242.00 | 54,242.00 | 0.0M |
| 2025-09-02 | 53,840.00 | 53,840.00 | 53,840.00 | 53,840.00 | 0.0M |
| 2025-09-01 | 54,189.00 | 54,189.00 | 54,189.00 | 54,189.00 | 0.0M |
| 2025-08-29 | 53,862.00 | 53,862.00 | 53,862.00 | 53,862.00 | 0.0M |
| 2025-08-28 | 53,820.35 | 53,820.35 | 53,820.35 | 53,820.35 | 0.0M |
| 2025-08-27 | 54,457.00 | 54,457.00 | 54,457.00 | 54,457.00 | 0.0M |
| 2025-08-26 | 54,464.00 | 54,464.00 | 54,464.00 | 54,464.00 | 0.0M |
| 2025-08-25 | 55,159.00 | 55,159.00 | 55,159.00 | 55,159.00 | 0.0M |
| 2025-08-22 | 55,189.00 | 55,189.00 | 55,189.00 | 55,189.00 | 0.0M |
| 2025-08-21 | 55,802.00 | 55,802.00 | 55,802.00 | 55,802.00 | 0.0M |
| 2025-08-20 | 55,752.00 | 55,752.00 | 55,752.00 | 55,752.00 | 0.0M |
| 2025-08-19 | 55,926.00 | 55,926.00 | 55,926.00 | 55,926.00 | 0.0M |
| 2025-08-18 | 55,802.00 | 55,802.00 | 55,802.00 | 55,802.00 | 0.0M |
| 2025-08-14 | 55,435.00 | 55,435.00 | 55,435.00 | 55,435.00 | 0.0M |
| 2025-08-13 | 55,280.00 | 55,280.00 | 55,280.00 | 55,280.00 | 0.0M |
| 2025-08-12 | 55,149.00 | 55,149.00 | 55,149.00 | 55,149.00 | 0.0M |
| 2025-08-11 | 55,624.00 | 55,624.00 | 55,624.00 | 55,624.00 | 0.0M |
| 2025-08-08 | 55,136.00 | 55,136.00 | 55,136.00 | 55,136.00 | 0.0M |
| 2025-08-07 | 55,660.00 | 55,660.00 | 55,660.00 | 55,660.00 | 0.0M |
| 2025-08-06 | 55,556.00 | 55,556.00 | 55,556.00 | 55,556.00 | 0.0M |
| 2025-08-05 | 55,512.00 | 55,512.00 | 55,512.00 | 55,512.00 | 0.0M |
| 2025-08-04 | 55,781.00 | 55,781.00 | 55,781.00 | 55,781.00 | 0.0M |
| 2025-08-01 | 55,796.00 | 55,796.00 | 55,796.00 | 55,796.00 | 0.0M |
| 2025-07-31 | 55,961.95 | 55,961.95 | 55,961.95 | 55,961.95 | 0.0M |
| 2025-07-30 | 56,158.00 | 56,158.00 | 56,158.00 | 56,158.00 | 0.0M |
| 2025-07-29 | 56,236.00 | 56,236.00 | 56,236.00 | 56,236.00 | 0.0M |
| 2025-07-28 | 56,105.00 | 56,105.00 | 56,105.00 | 56,105.00 | 0.0M |
| 2025-07-25 | 56,569.00 | 56,569.00 | 56,569.00 | 56,569.00 | 0.0M |
| 2025-07-24 | 57,113.00 | 57,113.00 | 57,113.00 | 57,113.00 | 0.0M |
| 2025-07-23 | 57,265.00 | 57,265.00 | 57,265.00 | 57,265.00 | 0.0M |
| 2025-07-22 | 56,817.00 | 56,817.00 | 56,817.00 | 56,817.00 | 0.0M |
| 2025-07-21 | 57,021.00 | 57,021.00 | 57,021.00 | 57,021.00 | 0.0M |
| 2025-07-18 | 56,371.00 | 56,371.00 | 56,371.00 | 56,371.00 | 0.0M |
| 2025-07-17 | 56,925.00 | 56,925.00 | 56,925.00 | 56,925.00 | 0.0M |
| 2025-07-16 | 57,271.00 | 57,271.00 | 57,271.00 | 57,271.00 | 0.0M |
| 2025-07-15 | 57,115.00 | 57,115.00 | 57,115.00 | 57,115.00 | 0.0M |
| 2025-07-14 | 56,880.00 | 56,880.00 | 56,880.00 | 56,880.00 | 0.0M |
| 2025-07-11 | 56,890.00 | 56,890.00 | 56,890.00 | 56,890.00 | 0.0M |
| 2025-07-10 | 57,099.00 | 57,099.00 | 57,099.00 | 57,099.00 | 0.0M |
| 2025-07-09 | 57,364.00 | 57,364.00 | 57,364.00 | 57,364.00 | 0.0M |
| 2025-07-08 | 57,414.00 | 57,414.00 | 57,414.00 | 57,414.00 | 0.0M |
| 2025-07-07 | 57,115.00 | 57,115.00 | 57,115.00 | 57,115.00 | 0.0M |
| 2025-07-04 | 57,218.00 | 57,218.00 | 57,218.00 | 57,218.00 | 0.0M |
| 2025-07-03 | 56,986.00 | 56,986.00 | 56,986.00 | 56,986.00 | 0.0M |
| 2025-07-02 | 57,202.00 | 57,202.00 | 57,202.00 | 57,202.00 | 0.0M |
| 2025-07-01 | 57,668.00 | 57,668.00 | 57,668.00 | 57,668.00 | 0.0M |
| 2025-06-30 | 57,528.00 | 57,528.00 | 57,528.00 | 57,528.00 | 0.0M |
| 2025-06-27 | 57,678.00 | 57,678.00 | 57,678.00 | 57,678.00 | 0.0M |
| 2025-06-26 | 57,206.70 | 57,206.70 | 57,206.70 | 57,206.70 | 0.0M |
| 2025-06-25 | 56,628.00 | 56,628.00 | 56,628.00 | 56,628.00 | 0.0M |
| 2025-06-24 | 56,476.00 | 56,476.00 | 56,476.00 | 56,476.00 | 0.0M |
| 2025-06-23 | 56,080.00 | 56,080.00 | 56,080.00 | 56,080.00 | 0.0M |
| 2025-06-20 | 56,293.00 | 56,293.00 | 56,293.00 | 56,293.00 | 0.0M |
| 2025-06-19 | 55,624.00 | 55,624.00 | 55,624.00 | 55,624.00 | 0.0M |
| 2025-06-18 | 55,882.00 | 55,882.00 | 55,882.00 | 55,882.00 | 0.0M |
| 2025-06-17 | 55,773.00 | 55,773.00 | 55,773.00 | 55,773.00 | 0.0M |
| 2025-06-16 | 56,011.00 | 56,011.00 | 56,011.00 | 56,011.00 | 0.0M |
| 2025-06-13 | 55,613.00 | 55,613.00 | 55,613.00 | 55,613.00 | 0.0M |
| 2025-06-12 | 56,175.00 | 56,175.00 | 56,175.00 | 56,175.00 | 0.0M |
| 2025-06-11 | 56,560.00 | 56,560.00 | 56,560.00 | 56,560.00 | 0.0M |
| 2025-06-10 | 56,736.00 | 56,736.00 | 56,736.00 | 56,736.00 | 0.0M |
| 2025-06-09 | 56,954.00 | 56,954.00 | 56,954.00 | 56,954.00 | 0.0M |
| 2025-06-06 | 56,712.00 | 56,712.00 | 56,712.00 | 56,712.00 | 0.0M |
| 2025-06-05 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 0.0M |
| 2025-06-04 | 55,823.00 | 55,823.00 | 55,823.00 | 55,823.00 | 0.0M |
| 2025-06-03 | 55,753.00 | 55,753.00 | 55,753.00 | 55,753.00 | 0.0M |
| 2025-06-02 | 56,063.00 | 56,063.00 | 56,063.00 | 56,063.00 | 0.0M |
| 2025-05-30 | 55,929.00 | 55,929.00 | 55,929.00 | 55,929.00 | 0.0M |
| 2025-05-29 | 55,546.05 | 55,546.05 | 55,546.05 | 55,546.05 | 0.0M |
| 2025-05-28 | 55,424.00 | 55,424.00 | 55,424.00 | 55,424.00 | 0.0M |
| 2025-05-27 | 55,366.00 | 55,366.00 | 55,366.00 | 55,366.00 | 0.0M |
| 2025-05-26 | 55,592.00 | 55,592.00 | 55,592.00 | 55,592.00 | 0.0M |
| 2025-05-23 | 55,438.00 | 55,438.00 | 55,438.00 | 55,438.00 | 0.0M |
| 2025-05-22 | 54,987.00 | 54,987.00 | 54,987.00 | 54,987.00 | 0.0M |
| 2025-05-21 | 55,127.00 | 55,127.00 | 55,127.00 | 55,127.00 | 0.0M |
| 2025-05-20 | 54,936.00 | 54,936.00 | 54,936.00 | 54,936.00 | 0.0M |
| 2025-05-19 | 55,487.00 | 55,487.00 | 55,487.00 | 55,487.00 | 0.0M |
| 2025-05-16 | 55,440.00 | 55,440.00 | 55,440.00 | 55,440.00 | 0.0M |
| 2025-05-15 | 55,447.00 | 55,447.00 | 55,447.00 | 55,447.00 | 0.0M |
| 2025-05-14 | 54,898.00 | 54,898.00 | 54,898.00 | 54,898.00 | 0.0M |
| 2025-05-13 | 55,044.00 | 55,044.00 | 55,044.00 | 55,044.00 | 0.0M |
| 2025-05-12 | 55,494.00 | 55,494.00 | 55,494.00 | 55,494.00 | 0.0M |
| 2025-05-09 | 53,722.00 | 53,722.00 | 53,722.00 | 53,722.00 | 0.0M |
| 2025-05-08 | 54,501.00 | 54,501.00 | 54,501.00 | 54,501.00 | 0.0M |
| 2025-05-07 | 54,754.00 | 54,754.00 | 54,754.00 | 54,754.00 | 0.0M |
| 2025-05-06 | 54,421.00 | 54,421.00 | 54,421.00 | 54,421.00 | 0.0M |
| 2025-05-05 | 55,079.00 | 55,079.00 | 55,079.00 | 55,079.00 | 0.0M |
| 2025-05-02 | 55,296.00 | 55,296.00 | 55,296.00 | 55,296.00 | 0.0M |
| 2025-05-01 | 55,272.00 | 55,272.00 | 55,272.00 | 55,272.00 | 0.0M |
| 2025-04-30 | 55,279.00 | 55,279.00 | 55,279.00 | 55,279.00 | 0.0M |
| 2025-04-29 | 55,589.00 | 55,589.00 | 55,589.00 | 55,589.00 | 0.0M |
| 2025-04-28 | 55,636.00 | 55,636.00 | 55,636.00 | 55,636.00 | 0.0M |
| 2025-04-25 | 54,883.00 | 54,883.00 | 54,883.00 | 54,883.00 | 0.0M |
| 2025-04-24 | 55,201.40 | 55,201.40 | 55,201.40 | 55,201.40 | 0.0M |
| 2025-04-23 | 55,377.00 | 55,377.00 | 55,377.00 | 55,377.00 | 0.0M |
| 2025-04-22 | 55,661.00 | 55,661.00 | 55,661.00 | 55,661.00 | 0.0M |
| 2025-04-21 | 55,325.00 | 55,325.00 | 55,325.00 | 55,325.00 | 0.0M |
| 2025-04-18 | 54,330.00 | 54,330.00 | 54,330.00 | 54,330.00 | 0.0M |
| 2025-04-17 | 54,336.00 | 54,336.00 | 54,336.00 | 54,336.00 | 0.0M |
| 2025-04-16 | 53,169.00 | 53,169.00 | 53,169.00 | 53,169.00 | 0.0M |
| 2025-04-15 | 52,436.00 | 52,436.00 | 52,436.00 | 52,436.00 | 0.0M |
| 2025-04-14 | 51,065.00 | 51,065.00 | 51,065.00 | 51,065.00 | 0.0M |
| 2025-04-11 | 51,083.00 | 51,083.00 | 51,083.00 | 51,083.00 | 0.0M |
| 2025-04-10 | 50,324.00 | 50,324.00 | 50,324.00 | 50,324.00 | 0.0M |
| 2025-04-09 | 50,330.00 | 50,330.00 | 50,330.00 | 50,330.00 | 0.0M |
| 2025-04-08 | 50,608.00 | 50,608.00 | 50,608.00 | 50,608.00 | 0.0M |
| 2025-04-07 | 49,963.00 | 49,963.00 | 49,963.00 | 49,963.00 | 0.0M |
| 2025-04-04 | 51,627.00 | 51,627.00 | 51,627.00 | 51,627.00 | 0.0M |
| 2025-04-03 | 51,728.00 | 51,728.00 | 51,728.00 | 51,728.00 | 0.0M |
| 2025-04-02 | 51,485.00 | 51,485.00 | 51,485.00 | 51,485.00 | 0.0M |
| 2025-04-01 | 50,967.00 | 50,967.00 | 50,967.00 | 50,967.00 | 0.0M |
| 2025-03-31 | 51,713.00 | 51,713.00 | 51,713.00 | 51,713.00 | 0.0M |
| 2025-03-28 | 51,731.00 | 51,731.00 | 51,731.00 | 51,731.00 | 0.0M |
| 2025-03-27 | 51,575.85 | 51,575.85 | 51,575.85 | 51,575.85 | 0.0M |
| 2025-03-26 | 51,215.00 | 51,215.00 | 51,215.00 | 51,215.00 | 0.0M |
| 2025-03-25 | 51,621.00 | 51,621.00 | 51,621.00 | 51,621.00 | 0.0M |
| 2025-03-24 | 51,724.00 | 51,724.00 | 51,724.00 | 51,724.00 | 0.0M |
| 2025-03-21 | 50,630.00 | 50,630.00 | 50,630.00 | 50,630.00 | 0.0M |
| 2025-03-20 | 50,105.00 | 50,105.00 | 50,105.00 | 50,105.00 | 0.0M |
| 2025-03-19 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 0.0M |
| 2025-03-18 | 49,367.00 | 49,367.00 | 49,367.00 | 49,367.00 | 0.0M |
| 2025-03-17 | 48,412.00 | 48,412.00 | 48,412.00 | 48,412.00 | 0.0M |
| 2025-03-14 | 48,135.00 | 48,135.00 | 48,135.00 | 48,135.00 | 0.0M |
| 2025-03-13 | 48,141.00 | 48,141.00 | 48,141.00 | 48,141.00 | 0.0M |
| 2025-03-12 | 48,143.00 | 48,143.00 | 48,143.00 | 48,143.00 | 0.0M |
| 2025-03-11 | 47,946.00 | 47,946.00 | 47,946.00 | 47,946.00 | 0.0M |
| 2025-03-10 | 48,315.00 | 48,315.00 | 48,315.00 | 48,315.00 | 0.0M |
| 2025-03-07 | 48,613.00 | 48,613.00 | 48,613.00 | 48,613.00 | 0.0M |
| 2025-03-06 | 48,749.00 | 48,749.00 | 48,749.00 | 48,749.00 | 0.0M |
| 2025-03-05 | 48,617.00 | 48,617.00 | 48,617.00 | 48,617.00 | 0.0M |
| 2025-03-04 | 48,379.00 | 48,379.00 | 48,379.00 | 48,379.00 | 0.0M |
| 2025-03-03 | 48,253.00 | 48,253.00 | 48,253.00 | 48,253.00 | 0.0M |
| 2025-02-28 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 0.0M |
| 2025-02-27 | 48,743.80 | 48,743.80 | 48,743.80 | 48,743.80 | 0.0M |
| 2025-02-26 | 48,615.00 | 48,615.00 | 48,615.00 | 48,615.00 | 0.0M |
| 2025-02-25 | 48,620.00 | 48,620.00 | 48,620.00 | 48,620.00 | 0.0M |
| 2025-02-24 | 48,670.00 | 48,670.00 | 48,670.00 | 48,670.00 | 0.0M |
| 2025-02-21 | 49,017.00 | 49,017.00 | 49,017.00 | 49,017.00 | 0.0M |
| 2025-02-20 | 49,376.00 | 49,376.00 | 49,376.00 | 49,376.00 | 0.0M |
| 2025-02-19 | 49,618.00 | 49,618.00 | 49,618.00 | 49,618.00 | 0.0M |
| 2025-02-18 | 49,140.00 | 49,140.00 | 49,140.00 | 49,140.00 | 0.0M |
| 2025-02-17 | 49,318.00 | 49,318.00 | 49,318.00 | 49,318.00 | 0.0M |
| 2025-02-14 | 49,164.00 | 49,164.00 | 49,164.00 | 49,164.00 | 0.0M |
| 2025-02-13 | 49,431.00 | 49,431.00 | 49,431.00 | 49,431.00 | 0.0M |
| 2025-02-12 | 49,557.00 | 49,557.00 | 49,557.00 | 49,557.00 | 0.0M |
| 2025-02-11 | 49,486.00 | 49,486.00 | 49,486.00 | 49,486.00 | 0.0M |
| 2025-02-10 | 50,071.00 | 50,071.00 | 50,071.00 | 50,071.00 | 0.0M |
| 2025-02-07 | 50,267.00 | 50,267.00 | 50,267.00 | 50,267.00 | 0.0M |
| 2025-02-06 | 50,496.00 | 50,496.00 | 50,496.00 | 50,496.00 | 0.0M |
| 2025-02-05 | 50,464.00 | 50,464.00 | 50,464.00 | 50,464.00 | 0.0M |
| 2025-02-04 | 50,285.00 | 50,285.00 | 50,285.00 | 50,285.00 | 0.0M |
| 2025-02-03 | 49,340.00 | 49,340.00 | 49,340.00 | 49,340.00 | 0.0M |
| 2025-02-01 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 0.0M |
| 2025-01-31 | 49,736.00 | 49,736.00 | 49,736.00 | 49,736.00 | 0.0M |
| 2025-01-30 | 49,465.00 | 49,465.00 | 49,465.00 | 49,465.00 | 0.0M |
| 2025-01-29 | 49,165.95 | 49,165.95 | 49,165.95 | 49,165.95 | 0.0M |
| 2025-01-28 | 48,873.00 | 48,873.00 | 48,873.00 | 48,873.00 | 0.0M |
| 2025-01-27 | 48,077.00 | 48,077.00 | 48,077.00 | 48,077.00 | 0.0M |
| 2025-01-24 | 48,397.00 | 48,397.00 | 48,397.00 | 48,397.00 | 0.0M |
| 2025-01-23 | 48,624.00 | 48,624.00 | 48,624.00 | 48,624.00 | 0.0M |
| 2025-01-22 | 48,765.00 | 48,765.00 | 48,765.00 | 48,765.00 | 0.0M |
| 2025-01-21 | 48,617.00 | 48,617.00 | 48,617.00 | 48,617.00 | 0.0M |
| 2025-01-20 | 49,403.00 | 49,403.00 | 49,403.00 | 49,403.00 | 0.0M |
| 2025-01-17 | 48,609.00 | 48,609.00 | 48,609.00 | 48,609.00 | 0.0M |
| 2025-01-16 | 49,354.00 | 49,354.00 | 49,354.00 | 49,354.00 | 0.0M |
| 2025-01-15 | 48,832.00 | 48,832.00 | 48,832.00 | 48,832.00 | 0.0M |
| 2025-01-14 | 48,816.00 | 48,816.00 | 48,816.00 | 48,816.00 | 0.0M |
| 2025-01-13 | 48,132.00 | 48,132.00 | 48,132.00 | 48,132.00 | 0.0M |
| 2025-01-10 | 48,844.00 | 48,844.00 | 48,844.00 | 48,844.00 | 0.0M |
| 2025-01-09 | 49,620.00 | 49,620.00 | 49,620.00 | 49,620.00 | 0.0M |
| 2025-01-08 | 49,958.00 | 49,958.00 | 49,958.00 | 49,958.00 | 0.0M |
| 2025-01-07 | 50,333.00 | 50,333.00 | 50,333.00 | 50,333.00 | 0.0M |
| 2025-01-06 | 50,061.00 | 50,061.00 | 50,061.00 | 50,061.00 | 0.0M |
| 2025-01-03 | 51,153.00 | 51,153.00 | 51,153.00 | 51,153.00 | 0.0M |
| 2025-01-02 | 51,773.00 | 51,773.00 | 51,773.00 | 51,773.00 | 0.0M |
| 2025-01-01 | 51,233.00 | 51,233.00 | 51,233.00 | 51,233.00 | 0.0M |