55,182.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 55,182.00 | 55,182.00 | 55,182.00 | 55,182.00 | 0.0M |
| 2025-09-24 | 55,335.00 | 55,335.00 | 55,335.00 | 55,335.00 | 0.0M |
| 2025-09-23 | 55,731.00 | 55,731.00 | 55,731.00 | 55,731.00 | 0.0M |
| 2025-09-22 | 55,511.00 | 55,511.00 | 55,511.00 | 55,511.00 | 0.0M |
| 2025-09-19 | 55,719.00 | 55,719.00 | 55,719.00 | 55,719.00 | 0.0M |
| 2025-09-18 | 55,997.00 | 55,997.00 | 55,997.00 | 55,997.00 | 0.0M |
| 2025-09-17 | 55,776.00 | 55,776.00 | 55,776.00 | 55,776.00 | 0.0M |
| 2025-09-16 | 55,429.00 | 55,429.00 | 55,429.00 | 55,429.00 | 0.0M |
| 2025-09-15 | 55,174.00 | 55,174.00 | 55,174.00 | 55,174.00 | 0.0M |
| 2025-09-12 | 55,114.00 | 55,114.00 | 55,114.00 | 55,114.00 | 0.0M |
| 2025-09-11 | 54,981.00 | 54,981.00 | 54,981.00 | 54,981.00 | 0.0M |
| 2025-09-10 | 54,853.00 | 54,853.00 | 54,853.00 | 54,853.00 | 0.0M |
| 2025-09-09 | 54,539.00 | 54,539.00 | 54,539.00 | 54,539.00 | 0.0M |
| 2025-09-08 | 54,516.00 | 54,516.00 | 54,516.00 | 54,516.00 | 0.0M |
| 2025-09-05 | 54,461.00 | 54,461.00 | 54,461.00 | 54,461.00 | 0.0M |
| 2025-09-04 | 54,428.00 | 54,428.00 | 54,428.00 | 54,428.00 | 0.0M |
| 2025-09-03 | 54,423.00 | 54,423.00 | 54,423.00 | 54,423.00 | 0.0M |
| 2025-09-02 | 54,020.00 | 54,020.00 | 54,020.00 | 54,020.00 | 0.0M |
| 2025-09-01 | 54,370.00 | 54,370.00 | 54,370.00 | 54,370.00 | 0.0M |
| 2025-08-29 | 54,042.00 | 54,042.00 | 54,042.00 | 54,042.00 | 0.0M |
| 2025-08-28 | 54,034.00 | 54,034.00 | 54,034.00 | 54,034.00 | 0.0M |
| 2025-08-27 | 54,672.00 | 54,672.00 | 54,672.00 | 54,672.00 | 0.0M |
| 2025-08-26 | 54,679.00 | 54,679.00 | 54,679.00 | 54,679.00 | 0.0M |
| 2025-08-25 | 55,375.00 | 55,375.00 | 55,375.00 | 55,375.00 | 0.0M |
| 2025-08-22 | 55,404.00 | 55,404.00 | 55,404.00 | 55,404.00 | 0.0M |
| 2025-08-21 | 56,021.00 | 56,021.00 | 56,021.00 | 56,021.00 | 0.0M |
| 2025-08-20 | 55,971.00 | 55,971.00 | 55,971.00 | 55,971.00 | 0.0M |
| 2025-08-19 | 56,147.00 | 56,147.00 | 56,147.00 | 56,147.00 | 0.0M |
| 2025-08-18 | 56,021.00 | 56,021.00 | 56,021.00 | 56,021.00 | 0.0M |
| 2025-08-14 | 55,654.00 | 55,654.00 | 55,654.00 | 55,654.00 | 0.0M |
| 2025-08-13 | 55,498.00 | 55,498.00 | 55,498.00 | 55,498.00 | 0.0M |
| 2025-08-12 | 55,367.00 | 55,367.00 | 55,367.00 | 55,367.00 | 0.0M |
| 2025-08-11 | 55,843.00 | 55,843.00 | 55,843.00 | 55,843.00 | 0.0M |
| 2025-08-08 | 55,353.00 | 55,353.00 | 55,353.00 | 55,353.00 | 0.0M |
| 2025-08-07 | 55,879.00 | 55,879.00 | 55,879.00 | 55,879.00 | 0.0M |
| 2025-08-06 | 55,774.00 | 55,774.00 | 55,774.00 | 55,774.00 | 0.0M |
| 2025-08-05 | 55,731.00 | 55,731.00 | 55,731.00 | 55,731.00 | 0.0M |
| 2025-08-04 | 56,002.00 | 56,002.00 | 56,002.00 | 56,002.00 | 0.0M |
| 2025-08-01 | 55,981.00 | 55,981.00 | 55,981.00 | 55,981.00 | 0.0M |
| 2025-07-31 | 56,150.00 | 56,150.00 | 56,150.00 | 56,150.00 | 0.0M |
| 2025-07-30 | 56,346.00 | 56,346.00 | 56,346.00 | 56,346.00 | 0.0M |
| 2025-07-29 | 56,424.00 | 56,424.00 | 56,424.00 | 56,424.00 | 0.0M |
| 2025-07-28 | 56,291.00 | 56,291.00 | 56,291.00 | 56,291.00 | 0.0M |
| 2025-07-25 | 56,755.00 | 56,755.00 | 56,755.00 | 56,755.00 | 0.0M |
| 2025-07-24 | 57,301.00 | 57,301.00 | 57,301.00 | 57,301.00 | 0.0M |
| 2025-07-23 | 57,453.00 | 57,453.00 | 57,453.00 | 57,453.00 | 0.0M |
| 2025-07-22 | 57,004.00 | 57,004.00 | 57,004.00 | 57,004.00 | 0.0M |
| 2025-07-21 | 57,211.00 | 57,211.00 | 57,211.00 | 57,211.00 | 0.0M |
| 2025-07-18 | 56,559.00 | 56,559.00 | 56,559.00 | 56,559.00 | 0.0M |
| 2025-07-17 | 57,116.00 | 57,116.00 | 57,116.00 | 57,116.00 | 0.0M |
| 2025-07-16 | 57,462.00 | 57,462.00 | 57,462.00 | 57,462.00 | 0.0M |
| 2025-07-15 | 57,304.00 | 57,304.00 | 57,304.00 | 57,304.00 | 0.0M |
| 2025-07-14 | 57,068.00 | 57,068.00 | 57,068.00 | 57,068.00 | 0.0M |
| 2025-07-11 | 57,078.00 | 57,078.00 | 57,078.00 | 57,078.00 | 0.0M |
| 2025-07-10 | 57,289.00 | 57,289.00 | 57,289.00 | 57,289.00 | 0.0M |
| 2025-07-09 | 57,554.00 | 57,554.00 | 57,554.00 | 57,554.00 | 0.0M |
| 2025-07-08 | 57,606.00 | 57,606.00 | 57,606.00 | 57,606.00 | 0.0M |
| 2025-07-07 | 57,308.00 | 57,308.00 | 57,308.00 | 57,308.00 | 0.0M |
| 2025-07-04 | 57,412.00 | 57,412.00 | 57,412.00 | 57,412.00 | 0.0M |
| 2025-07-03 | 57,181.00 | 57,181.00 | 57,181.00 | 57,181.00 | 0.0M |
| 2025-07-02 | 57,397.00 | 57,397.00 | 57,397.00 | 57,397.00 | 0.0M |
| 2025-07-01 | 57,862.00 | 57,862.00 | 57,862.00 | 57,862.00 | 0.0M |
| 2025-06-30 | 57,722.00 | 57,722.00 | 57,722.00 | 57,722.00 | 0.0M |
| 2025-06-27 | 57,871.00 | 57,871.00 | 57,871.00 | 57,871.00 | 0.0M |
| 2025-06-26 | 57,444.00 | 57,444.00 | 57,444.00 | 57,444.00 | 0.0M |
| 2025-06-25 | 56,862.00 | 56,862.00 | 56,862.00 | 56,862.00 | 0.0M |
| 2025-06-24 | 56,708.00 | 56,708.00 | 56,708.00 | 56,708.00 | 0.0M |
| 2025-06-23 | 56,310.00 | 56,310.00 | 56,310.00 | 56,310.00 | 0.0M |
| 2025-06-20 | 56,526.00 | 56,526.00 | 56,526.00 | 56,526.00 | 0.0M |
| 2025-06-19 | 55,854.00 | 55,854.00 | 55,854.00 | 55,854.00 | 0.0M |
| 2025-06-18 | 56,114.00 | 56,114.00 | 56,114.00 | 56,114.00 | 0.0M |
| 2025-06-17 | 56,003.00 | 56,003.00 | 56,003.00 | 56,003.00 | 0.0M |
| 2025-06-16 | 56,241.00 | 56,241.00 | 56,241.00 | 56,241.00 | 0.0M |
| 2025-06-13 | 55,841.00 | 55,841.00 | 55,841.00 | 55,841.00 | 0.0M |
| 2025-06-12 | 56,406.00 | 56,406.00 | 56,406.00 | 56,406.00 | 0.0M |
| 2025-06-11 | 56,793.00 | 56,793.00 | 56,793.00 | 56,793.00 | 0.0M |
| 2025-06-10 | 56,970.00 | 56,970.00 | 56,970.00 | 56,970.00 | 0.0M |
| 2025-06-09 | 57,189.00 | 57,189.00 | 57,189.00 | 57,189.00 | 0.0M |
| 2025-06-06 | 56,945.00 | 56,945.00 | 56,945.00 | 56,945.00 | 0.0M |
| 2025-06-05 | 56,132.00 | 56,132.00 | 56,132.00 | 56,132.00 | 0.0M |
| 2025-06-04 | 56,057.00 | 56,057.00 | 56,057.00 | 56,057.00 | 0.0M |
| 2025-06-03 | 55,986.00 | 55,986.00 | 55,986.00 | 55,986.00 | 0.0M |
| 2025-06-02 | 56,297.00 | 56,297.00 | 56,297.00 | 56,297.00 | 0.0M |
| 2025-05-30 | 56,162.00 | 56,162.00 | 56,162.00 | 56,162.00 | 0.0M |
| 2025-05-29 | 55,730.00 | 55,730.00 | 55,730.00 | 55,730.00 | 0.0M |
| 2025-05-28 | 55,605.00 | 55,605.00 | 55,605.00 | 55,605.00 | 0.0M |
| 2025-05-27 | 55,547.00 | 55,547.00 | 55,547.00 | 55,547.00 | 0.0M |
| 2025-05-26 | 55,774.00 | 55,774.00 | 55,774.00 | 55,774.00 | 0.0M |
| 2025-05-23 | 55,619.00 | 55,619.00 | 55,619.00 | 55,619.00 | 0.0M |
| 2025-05-22 | 55,167.00 | 55,167.00 | 55,167.00 | 55,167.00 | 0.0M |
| 2025-05-21 | 55,309.00 | 55,309.00 | 55,309.00 | 55,309.00 | 0.0M |
| 2025-05-20 | 55,118.00 | 55,118.00 | 55,118.00 | 55,118.00 | 0.0M |
| 2025-05-19 | 55,670.00 | 55,670.00 | 55,670.00 | 55,670.00 | 0.0M |
| 2025-05-16 | 55,623.00 | 55,623.00 | 55,623.00 | 55,623.00 | 0.0M |
| 2025-05-15 | 55,631.00 | 55,631.00 | 55,631.00 | 55,631.00 | 0.0M |
| 2025-05-14 | 55,079.00 | 55,079.00 | 55,079.00 | 55,079.00 | 0.0M |
| 2025-05-13 | 55,225.00 | 55,225.00 | 55,225.00 | 55,225.00 | 0.0M |
| 2025-05-12 | 55,677.00 | 55,677.00 | 55,677.00 | 55,677.00 | 0.0M |
| 2025-05-09 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 0.0M |
| 2025-05-08 | 54,682.00 | 54,682.00 | 54,682.00 | 54,682.00 | 0.0M |
| 2025-05-07 | 54,936.00 | 54,936.00 | 54,936.00 | 54,936.00 | 0.0M |
| 2025-05-06 | 54,603.00 | 54,603.00 | 54,603.00 | 54,603.00 | 0.0M |
| 2025-05-05 | 55,265.00 | 55,265.00 | 55,265.00 | 55,265.00 | 0.0M |
| 2025-05-02 | 55,483.00 | 55,483.00 | 55,483.00 | 55,483.00 | 0.0M |
| 2025-05-01 | 55,457.00 | 55,457.00 | 55,457.00 | 55,457.00 | 0.0M |
| 2025-04-30 | 55,464.00 | 55,464.00 | 55,464.00 | 55,464.00 | 0.0M |
| 2025-04-29 | 55,774.00 | 55,774.00 | 55,774.00 | 55,774.00 | 0.0M |
| 2025-04-28 | 55,819.00 | 55,819.00 | 55,819.00 | 55,819.00 | 0.0M |
| 2025-04-25 | 55,063.00 | 55,063.00 | 55,063.00 | 55,063.00 | 0.0M |
| 2025-04-24 | 55,430.00 | 55,430.00 | 55,430.00 | 55,430.00 | 0.0M |
| 2025-04-23 | 55,607.00 | 55,607.00 | 55,607.00 | 55,607.00 | 0.0M |
| 2025-04-22 | 55,892.00 | 55,892.00 | 55,892.00 | 55,892.00 | 0.0M |
| 2025-04-21 | 55,554.00 | 55,554.00 | 55,554.00 | 55,554.00 | 0.0M |
| 2025-04-18 | 54,557.00 | 54,557.00 | 54,557.00 | 54,557.00 | 0.0M |
| 2025-04-17 | 54,564.00 | 54,564.00 | 54,564.00 | 54,564.00 | 0.0M |
| 2025-04-16 | 53,390.00 | 53,390.00 | 53,390.00 | 53,390.00 | 0.0M |
| 2025-04-15 | 52,654.00 | 52,654.00 | 52,654.00 | 52,654.00 | 0.0M |
| 2025-04-14 | 51,281.00 | 51,281.00 | 51,281.00 | 51,281.00 | 0.0M |
| 2025-04-11 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 0.0M |
| 2025-04-10 | 50,533.00 | 50,533.00 | 50,533.00 | 50,533.00 | 0.0M |
| 2025-04-09 | 50,539.00 | 50,539.00 | 50,539.00 | 50,539.00 | 0.0M |
| 2025-04-08 | 50,819.00 | 50,819.00 | 50,819.00 | 50,819.00 | 0.0M |
| 2025-04-07 | 50,173.00 | 50,173.00 | 50,173.00 | 50,173.00 | 0.0M |
| 2025-04-04 | 51,843.00 | 51,843.00 | 51,843.00 | 51,843.00 | 0.0M |
| 2025-04-03 | 51,946.00 | 51,946.00 | 51,946.00 | 51,946.00 | 0.0M |
| 2025-04-02 | 51,703.00 | 51,703.00 | 51,703.00 | 51,703.00 | 0.0M |
| 2025-04-01 | 51,180.00 | 51,180.00 | 51,180.00 | 51,180.00 | 0.0M |
| 2025-03-31 | 51,929.00 | 51,929.00 | 51,929.00 | 51,929.00 | 0.0M |
| 2025-03-28 | 51,948.00 | 51,948.00 | 51,948.00 | 51,948.00 | 0.0M |
| 2025-03-27 | 51,748.00 | 51,748.00 | 51,748.00 | 51,748.00 | 0.0M |
| 2025-03-26 | 51,385.00 | 51,385.00 | 51,385.00 | 51,385.00 | 0.0M |
| 2025-03-25 | 51,791.00 | 51,791.00 | 51,791.00 | 51,791.00 | 0.0M |
| 2025-03-24 | 51,894.00 | 51,894.00 | 51,894.00 | 51,894.00 | 0.0M |
| 2025-03-21 | 50,797.00 | 50,797.00 | 50,797.00 | 50,797.00 | 0.0M |
| 2025-03-20 | 50,271.00 | 50,271.00 | 50,271.00 | 50,271.00 | 0.0M |
| 2025-03-19 | 49,915.00 | 49,915.00 | 49,915.00 | 49,915.00 | 0.0M |
| 2025-03-18 | 49,530.00 | 49,530.00 | 49,530.00 | 49,530.00 | 0.0M |
| 2025-03-17 | 48,572.00 | 48,572.00 | 48,572.00 | 48,572.00 | 0.0M |
| 2025-03-14 | 48,295.00 | 48,295.00 | 48,295.00 | 48,295.00 | 0.0M |
| 2025-03-13 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 0.0M |
| 2025-03-12 | 48,303.00 | 48,303.00 | 48,303.00 | 48,303.00 | 0.0M |
| 2025-03-11 | 48,105.00 | 48,105.00 | 48,105.00 | 48,105.00 | 0.0M |
| 2025-03-10 | 48,477.00 | 48,477.00 | 48,477.00 | 48,477.00 | 0.0M |
| 2025-03-07 | 48,776.00 | 48,776.00 | 48,776.00 | 48,776.00 | 0.0M |
| 2025-03-06 | 48,912.00 | 48,912.00 | 48,912.00 | 48,912.00 | 0.0M |
| 2025-03-05 | 48,779.00 | 48,779.00 | 48,779.00 | 48,779.00 | 0.0M |
| 2025-03-04 | 48,542.00 | 48,542.00 | 48,542.00 | 48,542.00 | 0.0M |
| 2025-03-03 | 48,415.00 | 48,415.00 | 48,415.00 | 48,415.00 | 0.0M |
| 2025-02-28 | 48,662.00 | 48,662.00 | 48,662.00 | 48,662.00 | 0.0M |
| 2025-02-27 | 48,906.00 | 48,906.00 | 48,906.00 | 48,906.00 | 0.0M |
| 2025-02-26 | 48,777.00 | 48,777.00 | 48,777.00 | 48,777.00 | 0.0M |
| 2025-02-25 | 48,783.00 | 48,783.00 | 48,783.00 | 48,783.00 | 0.0M |
| 2025-02-24 | 48,832.00 | 48,832.00 | 48,832.00 | 48,832.00 | 0.0M |
| 2025-02-21 | 49,181.00 | 49,181.00 | 49,181.00 | 49,181.00 | 0.0M |
| 2025-02-20 | 49,542.00 | 49,542.00 | 49,542.00 | 49,542.00 | 0.0M |
| 2025-02-19 | 49,783.00 | 49,783.00 | 49,783.00 | 49,783.00 | 0.0M |
| 2025-02-18 | 49,304.00 | 49,304.00 | 49,304.00 | 49,304.00 | 0.0M |
| 2025-02-17 | 49,481.00 | 49,481.00 | 49,481.00 | 49,481.00 | 0.0M |
| 2025-02-14 | 49,333.00 | 49,333.00 | 49,333.00 | 49,333.00 | 0.0M |
| 2025-02-13 | 49,602.00 | 49,602.00 | 49,602.00 | 49,602.00 | 0.0M |
| 2025-02-12 | 49,728.00 | 49,728.00 | 49,728.00 | 49,728.00 | 0.0M |
| 2025-02-11 | 49,658.00 | 49,658.00 | 49,658.00 | 49,658.00 | 0.0M |
| 2025-02-10 | 50,245.00 | 50,245.00 | 50,245.00 | 50,245.00 | 0.0M |
| 2025-02-07 | 50,440.00 | 50,440.00 | 50,440.00 | 50,440.00 | 0.0M |
| 2025-02-06 | 50,670.00 | 50,670.00 | 50,670.00 | 50,670.00 | 0.0M |
| 2025-02-05 | 50,638.00 | 50,638.00 | 50,638.00 | 50,638.00 | 0.0M |
| 2025-02-04 | 50,460.00 | 50,460.00 | 50,460.00 | 50,460.00 | 0.0M |
| 2025-02-03 | 49,512.00 | 49,512.00 | 49,512.00 | 49,512.00 | 0.0M |
| 2025-02-01 | 49,822.00 | 49,822.00 | 49,822.00 | 49,822.00 | 0.0M |
| 2025-01-31 | 49,908.00 | 49,908.00 | 49,908.00 | 49,908.00 | 0.0M |
| 2025-01-30 | 49,637.00 | 49,637.00 | 49,637.00 | 49,637.00 | 0.0M |
| 2025-01-29 | 49,324.00 | 49,324.00 | 49,324.00 | 49,324.00 | 0.0M |
| 2025-01-28 | 49,030.00 | 49,030.00 | 49,030.00 | 49,030.00 | 0.0M |
| 2025-01-27 | 48,232.00 | 48,232.00 | 48,232.00 | 48,232.00 | 0.0M |
| 2025-01-24 | 48,551.00 | 48,551.00 | 48,551.00 | 48,551.00 | 0.0M |
| 2025-01-23 | 48,778.00 | 48,778.00 | 48,778.00 | 48,778.00 | 0.0M |
| 2025-01-22 | 48,920.00 | 48,920.00 | 48,920.00 | 48,920.00 | 0.0M |
| 2025-01-21 | 48,772.00 | 48,772.00 | 48,772.00 | 48,772.00 | 0.0M |
| 2025-01-20 | 49,561.00 | 49,561.00 | 49,561.00 | 49,561.00 | 0.0M |
| 2025-01-17 | 48,764.00 | 48,764.00 | 48,764.00 | 48,764.00 | 0.0M |
| 2025-01-16 | 49,511.00 | 49,511.00 | 49,511.00 | 49,511.00 | 0.0M |
| 2025-01-15 | 48,988.00 | 48,988.00 | 48,988.00 | 48,988.00 | 0.0M |
| 2025-01-14 | 48,971.00 | 48,971.00 | 48,971.00 | 48,971.00 | 0.0M |
| 2025-01-13 | 48,286.00 | 48,286.00 | 48,286.00 | 48,286.00 | 0.0M |
| 2025-01-10 | 48,999.00 | 48,999.00 | 48,999.00 | 48,999.00 | 0.0M |
| 2025-01-09 | 49,777.00 | 49,777.00 | 49,777.00 | 49,777.00 | 0.0M |
| 2025-01-08 | 50,116.00 | 50,116.00 | 50,116.00 | 50,116.00 | 0.0M |
| 2025-01-07 | 50,494.00 | 50,494.00 | 50,494.00 | 50,494.00 | 0.0M |
| 2025-01-06 | 50,224.00 | 50,224.00 | 50,224.00 | 50,224.00 | 0.0M |
| 2025-01-03 | 51,323.00 | 51,323.00 | 51,323.00 | 51,323.00 | 0.0M |
| 2025-01-02 | 51,941.00 | 51,941.00 | 51,941.00 | 51,941.00 | 0.0M |
| 2025-01-01 | 51,398.00 | 51,398.00 | 51,398.00 | 51,398.00 | 0.0M |