49,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 43,600.00 | 43,800.00 | 43,300.00 | 43,800.00 | 0.0M |
| 2024-12-30 | 43,800.00 | 43,800.00 | 43,500.00 | 43,500.00 | 0.0M |
| 2024-12-27 | 43,700.00 | 43,700.00 | 43,400.00 | 43,600.00 | 0.0M |
| 2024-12-26 | 44,000.00 | 44,000.00 | 43,500.00 | 43,800.00 | 0.0M |
| 2024-12-25 | 44,100.00 | 44,300.00 | 43,700.00 | 44,300.00 | 0.0M |
| 2024-12-24 | 44,000.00 | 44,400.00 | 43,700.00 | 44,000.00 | 0.0M |
| 2024-12-23 | 44,000.00 | 44,400.00 | 43,500.00 | 44,000.00 | 0.0M |
| 2024-12-20 | 43,700.00 | 43,900.00 | 43,000.00 | 43,800.00 | 0.0M |
| 2024-12-19 | 43,500.00 | 44,300.00 | 43,500.00 | 44,300.00 | 0.0M |
| 2024-12-18 | 45,000.00 | 45,000.00 | 43,600.00 | 43,900.00 | 0.0M |
| 2024-12-17 | 43,900.00 | 44,300.00 | 43,300.00 | 44,300.00 | 0.0M |
| 2024-12-16 | 44,600.00 | 44,600.00 | 43,400.00 | 43,400.00 | 0.0M |
| 2024-12-13 | 44,500.00 | 44,600.00 | 44,500.00 | 44,600.00 | 0.0M |
| 2024-12-12 | 44,000.00 | 44,400.00 | 44,000.00 | 44,100.00 | 0.0M |
| 2024-12-11 | 43,200.00 | 43,500.00 | 43,200.00 | 43,500.00 | 0.0M |
| 2024-12-10 | 43,000.00 | 43,500.00 | 42,900.00 | 43,400.00 | 0.0M |
| 2024-12-09 | 44,400.00 | 44,400.00 | 43,000.00 | 43,600.00 | 0.0M |
| 2024-12-06 | 44,900.00 | 45,000.00 | 44,100.00 | 44,500.00 | 0.0M |
| 2024-12-05 | 43,300.00 | 45,000.00 | 43,200.00 | 45,000.00 | 0.0M |
| 2024-12-04 | 42,200.00 | 44,000.00 | 42,200.00 | 44,000.00 | 0.0M |
| 2024-12-03 | 41,900.00 | 42,600.00 | 41,900.00 | 42,400.00 | 0.0M |
| 2024-12-02 | 41,500.00 | 42,400.00 | 41,500.00 | 42,100.00 | 0.0M |
| 2024-11-29 | 41,300.00 | 41,800.00 | 41,000.00 | 41,600.00 | 0.0M |
| 2024-11-28 | 40,300.00 | 41,200.00 | 40,300.00 | 40,700.00 | 0.0M |
| 2024-11-27 | 40,900.00 | 40,900.00 | 40,400.00 | 40,700.00 | 0.0M |
| 2024-11-26 | 41,500.00 | 41,500.00 | 41,000.00 | 41,000.00 | 0.0M |
| 2024-11-25 | 41,900.00 | 41,900.00 | 41,400.00 | 41,400.00 | 0.0M |
| 2024-11-22 | 41,700.00 | 42,000.00 | 41,200.00 | 42,000.00 | 0.0M |
| 2024-11-21 | 41,000.00 | 41,700.00 | 41,000.00 | 41,100.00 | 0.0M |
| 2024-11-20 | 40,500.00 | 41,500.00 | 40,500.00 | 41,200.00 | 0.0M |
| 2024-11-19 | 40,000.00 | 40,300.00 | 40,000.00 | 40,300.00 | 0.0M |
| 2024-11-18 | 40,300.00 | 40,300.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2024-11-15 | 41,000.00 | 41,000.00 | 40,000.00 | 40,300.00 | 0.0M |
| 2024-11-14 | 41,000.00 | 41,000.00 | 40,700.00 | 40,700.00 | 0.0M |
| 2024-11-13 | 41,100.00 | 41,400.00 | 41,000.00 | 41,400.00 | 0.0M |
| 2024-11-12 | 41,800.00 | 41,900.00 | 41,000.00 | 41,300.00 | 0.0M |
| 2024-11-11 | 41,500.00 | 41,500.00 | 41,300.00 | 41,500.00 | 0.0M |
| 2024-11-08 | 41,500.00 | 41,600.00 | 41,300.00 | 41,500.00 | 0.0M |
| 2024-11-07 | 41,600.00 | 41,700.00 | 41,600.00 | 41,700.00 | 0.0M |
| 2024-11-06 | 41,900.00 | 41,900.00 | 41,200.00 | 41,800.00 | 0.0M |
| 2024-11-05 | 41,000.00 | 41,700.00 | 41,000.00 | 41,700.00 | 0.0M |
| 2024-11-04 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2024-11-01 | 42,200.00 | 42,800.00 | 41,500.00 | 42,200.00 | 0.0M |
| 2024-10-31 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0.0M |
| 2024-10-30 | 41,200.00 | 42,000.00 | 41,000.00 | 41,600.00 | 0.0M |
| 2024-10-29 | 42,000.00 | 42,000.00 | 41,100.00 | 41,300.00 | 0.0M |
| 2024-10-28 | 41,900.00 | 41,900.00 | 41,600.00 | 41,800.00 | 0.0M |
| 2024-10-25 | 42,000.00 | 42,000.00 | 40,500.00 | 41,600.00 | 0.0M |
| 2024-10-24 | 42,800.00 | 42,800.00 | 41,800.00 | 42,400.00 | 0.0M |
| 2024-10-23 | 43,000.00 | 43,000.00 | 41,800.00 | 42,500.00 | 0.0M |
| 2024-10-22 | 44,900.00 | 44,900.00 | 43,200.00 | 43,800.00 | 0.0M |
| 2024-10-21 | 43,600.00 | 45,000.00 | 43,600.00 | 43,900.00 | 0.0M |
| 2024-10-18 | 43,300.00 | 44,800.00 | 43,000.00 | 44,800.00 | 0.0M |
| 2024-10-17 | 45,500.00 | 45,500.00 | 44,700.00 | 44,700.00 | 0.0M |
| 2024-10-16 | 43,500.00 | 44,900.00 | 43,500.00 | 44,900.00 | 0.0M |
| 2024-10-15 | 43,000.00 | 44,300.00 | 43,000.00 | 43,500.00 | 0.0M |
| 2024-10-14 | 42,900.00 | 43,400.00 | 42,800.00 | 43,400.00 | 0.0M |
| 2024-10-11 | 42,700.00 | 42,900.00 | 42,400.00 | 42,900.00 | 0.0M |
| 2024-10-10 | 42,700.00 | 43,000.00 | 42,700.00 | 43,000.00 | 0.0M |
| 2024-10-09 | 43,000.00 | 43,400.00 | 42,000.00 | 42,900.00 | 0.0M |
| 2024-10-08 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 0.0M |
| 2024-10-07 | 42,700.00 | 43,500.00 | 42,700.00 | 43,500.00 | 0.0M |
| 2024-10-04 | 41,400.00 | 41,900.00 | 41,400.00 | 41,900.00 | 0.0M |
| 2024-10-03 | 41,000.00 | 42,000.00 | 40,900.00 | 41,100.00 | 0.0M |
| 2024-10-02 | 40,200.00 | 41,800.00 | 40,200.00 | 41,100.00 | 0.0M |
| 2024-10-01 | 40,000.00 | 41,700.00 | 39,500.00 | 40,700.00 | 0.0M |
| 2024-09-30 | 41,900.00 | 41,900.00 | 40,200.00 | 40,700.00 | 0.0M |
| 2024-09-27 | 42,400.00 | 44,100.00 | 41,500.00 | 41,500.00 | 0.0M |
| 2024-09-26 | 43,000.00 | 43,000.00 | 42,100.00 | 42,100.00 | 0.0M |
| 2024-09-25 | 48,000.00 | 48,000.00 | 42,500.00 | 42,500.00 | 0.0M |
| 2024-09-24 | 44,700.00 | 44,700.00 | 43,400.00 | 43,700.00 | 0.0M |
| 2024-09-23 | 45,500.00 | 45,800.00 | 43,200.00 | 43,300.00 | 0.0M |
| 2024-09-20 | 46,000.00 | 46,400.00 | 45,700.00 | 45,900.00 | 0.0M |
| 2024-09-19 | 44,800.00 | 47,400.00 | 44,800.00 | 46,000.00 | 0.0M |
| 2024-09-18 | 45,200.00 | 47,900.00 | 44,000.00 | 45,900.00 | 0.0M |
| 2024-09-17 | 48,000.00 | 48,200.00 | 45,300.00 | 47,000.00 | 0.0M |
| 2024-09-16 | 52,500.00 | 52,500.00 | 47,000.00 | 47,900.00 | 0.0M |
| 2024-09-13 | 47,909.00 | 48,000.00 | 47,457.00 | 48,000.00 | 0.0M |
| 2024-09-12 | 48,091.00 | 48,091.00 | 47,547.00 | 47,819.00 | 0.0M |
| 2024-09-11 | 48,181.00 | 48,272.00 | 47,547.00 | 48,000.00 | 0.0M |
| 2024-09-10 | 49,540.00 | 49,540.00 | 47,547.00 | 48,181.00 | 0.0M |
| 2024-09-09 | 49,721.00 | 49,811.00 | 48,906.00 | 49,358.00 | 0.0M |
| 2024-09-06 | 49,811.00 | 49,811.00 | 49,811.00 | 49,811.00 | 0.0M |
| 2024-09-05 | 49,992.00 | 49,992.00 | 49,811.00 | 49,811.00 | 0.0M |
| 2024-09-04 | 49,811.00 | 50,989.00 | 49,811.00 | 49,992.00 | 0.0M |
| 2024-08-30 | 51,623.00 | 51,623.00 | 49,811.00 | 50,445.00 | 0.0M |
| 2024-08-29 | 51,623.00 | 51,623.00 | 51,623.00 | 51,623.00 | 0.0M |
| 2024-08-28 | 51,532.00 | 51,985.00 | 50,989.00 | 51,623.00 | 0.0M |
| 2024-08-27 | 50,989.00 | 51,532.00 | 50,717.00 | 51,532.00 | 0.0M |
| 2024-08-26 | 50,536.00 | 51,351.00 | 50,536.00 | 50,717.00 | 0.0M |
| 2024-08-23 | 49,811.00 | 50,626.00 | 49,721.00 | 50,264.00 | 0.0M |
| 2024-08-22 | 49,630.00 | 50,626.00 | 49,358.00 | 49,811.00 | 0.0M |
| 2024-08-21 | 49,902.00 | 49,902.00 | 48,906.00 | 48,906.00 | 0.0M |
| 2024-08-20 | 51,351.00 | 51,351.00 | 48,906.00 | 49,449.00 | 0.0M |
| 2024-08-19 | 51,079.00 | 51,351.00 | 49,811.00 | 49,811.00 | 0.0M |
| 2024-08-16 | 49,811.00 | 51,532.00 | 45,283.00 | 51,532.00 | 0.1M |
| 2024-08-15 | 48,906.00 | 50,717.00 | 48,543.00 | 50,717.00 | 0.0M |
| 2024-08-14 | 48,906.00 | 48,906.00 | 48,634.00 | 48,906.00 | 0.0M |
| 2024-08-13 | 50,717.00 | 50,717.00 | 48,815.00 | 48,815.00 | 0.0M |
| 2024-08-12 | 51,532.00 | 51,532.00 | 50,717.00 | 51,079.00 | 0.0M |
| 2024-08-09 | 51,351.00 | 51,623.00 | 51,351.00 | 51,623.00 | 0.0M |
| 2024-08-08 | 51,079.00 | 51,260.00 | 50,989.00 | 50,989.00 | 0.0M |
| 2024-08-07 | 52,981.00 | 54,340.00 | 50,717.00 | 50,717.00 | 0.0M |
| 2024-08-06 | 55,608.00 | 55,608.00 | 54,611.00 | 54,611.00 | 0.0M |
| 2024-08-05 | 56,513.00 | 56,513.00 | 55,698.00 | 55,698.00 | 0.0M |
| 2024-08-02 | 56,604.00 | 56,604.00 | 56,604.00 | 56,604.00 | 0.0M |
| 2024-08-01 | 56,785.00 | 56,785.00 | 56,785.00 | 56,785.00 | 0.0M |
| 2024-07-31 | 56,604.00 | 56,875.00 | 56,604.00 | 56,604.00 | 0.0M |
| 2024-07-30 | 57,328.00 | 57,328.00 | 57,057.00 | 57,057.00 | 0.0M |
| 2024-07-29 | 57,057.00 | 57,691.00 | 57,057.00 | 57,691.00 | 0.0M |
| 2024-07-26 | 57,057.00 | 57,057.00 | 56,875.00 | 56,966.00 | 0.0M |
| 2024-07-25 | 56,694.00 | 56,785.00 | 56,694.00 | 56,785.00 | 0.0M |
| 2024-07-24 | 56,785.00 | 56,785.00 | 56,694.00 | 56,694.00 | 0.0M |
| 2024-07-23 | 56,423.00 | 56,875.00 | 56,423.00 | 56,875.00 | 0.0M |
| 2024-07-22 | 56,423.00 | 56,423.00 | 56,423.00 | 56,423.00 | 0.0M |
| 2024-07-18 | 56,423.00 | 56,513.00 | 56,423.00 | 56,513.00 | 0.0M |
| 2024-07-17 | 58,777.00 | 58,777.00 | 55,245.00 | 55,245.00 | 0.0M |
| 2024-07-16 | 59,140.00 | 59,140.00 | 59,140.00 | 59,140.00 | 0.0M |
| 2024-07-15 | 59,321.00 | 59,321.00 | 59,321.00 | 59,321.00 | 0.0M |
| 2024-07-11 | 59,592.00 | 59,592.00 | 59,592.00 | 59,592.00 | 0.0M |
| 2024-07-10 | 59,502.00 | 59,683.00 | 59,502.00 | 59,683.00 | 0.0M |
| 2024-07-09 | 58,868.00 | 59,774.00 | 58,868.00 | 59,774.00 | 0.0M |
| 2024-07-08 | 58,415.00 | 59,321.00 | 58,415.00 | 59,321.00 | 0.0M |
| 2024-07-05 | 59,321.00 | 59,321.00 | 57,962.00 | 58,325.00 | 0.0M |
| 2024-07-04 | 58,777.00 | 58,777.00 | 58,687.00 | 58,687.00 | 0.0M |
| 2024-07-03 | 58,868.00 | 58,868.00 | 58,868.00 | 58,868.00 | 0.0M |
| 2024-07-02 | 55,245.00 | 58,868.00 | 55,245.00 | 58,868.00 | 0.0M |
| 2024-07-01 | 55,245.00 | 56,151.00 | 55,245.00 | 56,151.00 | 0.0M |
| 2024-06-28 | 58,868.00 | 58,868.00 | 58,868.00 | 58,868.00 | 0.0M |
| 2024-06-27 | 55,698.00 | 55,789.00 | 55,698.00 | 55,789.00 | 0.0M |
| 2024-06-24 | 55,698.00 | 55,698.00 | 55,698.00 | 55,698.00 | 0.0M |
| 2024-05-16 | 44,740.00 | 44,740.00 | 44,740.00 | 44,740.00 | 0.0M |
| 2024-05-14 | 52,528.00 | 52,528.00 | 52,528.00 | 52,528.00 | 0.0M |
| 2024-05-09 | 49,902.00 | 49,902.00 | 49,902.00 | 49,902.00 | 0.0M |
| 2024-05-07 | 56,151.00 | 56,151.00 | 56,151.00 | 56,151.00 | 0.0M |
| 2024-05-06 | 54,521.00 | 54,521.00 | 54,521.00 | 54,521.00 | 0.0M |
| 2024-05-03 | 47,457.00 | 47,457.00 | 47,457.00 | 47,457.00 | 0.0M |
| 2024-04-26 | 55,698.00 | 55,698.00 | 55,698.00 | 55,698.00 | 0.0M |
| 2024-04-23 | 50,808.00 | 50,808.00 | 50,808.00 | 50,808.00 | 0.0M |
| 2024-04-19 | 59,774.00 | 59,774.00 | 59,774.00 | 59,774.00 | 0.0M |
| 2024-04-16 | 58,868.00 | 58,868.00 | 49,902.00 | 58,868.00 | 0.0M |
| 2024-04-15 | 54,249.00 | 54,249.00 | 54,249.00 | 54,249.00 | 0.0M |
| 2024-04-12 | 63,396.00 | 65,208.00 | 63,396.00 | 65,208.00 | 0.0M |
| 2024-04-11 | 62,762.00 | 62,762.00 | 62,762.00 | 62,762.00 | 0.0M |
| 2024-04-10 | 50,717.00 | 57,057.00 | 50,717.00 | 57,057.00 | 0.0M |
| 2024-04-08 | 46,189.00 | 51,894.00 | 46,189.00 | 51,894.00 | 0.0M |
| 2024-04-05 | 45,192.00 | 45,283.00 | 45,192.00 | 45,283.00 | 0.0M |
| 2024-04-04 | 45,283.00 | 45,283.00 | 45,283.00 | 45,283.00 | 0.0M |
| 2024-04-03 | 45,283.00 | 45,283.00 | 45,283.00 | 45,283.00 | 0.0M |
| 2024-04-02 | 39,396.00 | 39,396.00 | 39,396.00 | 39,396.00 | 0.0M |
| 2024-04-01 | 34,325.00 | 34,325.00 | 34,325.00 | 34,325.00 | 0.0M |
| 2024-02-02 | 24,543.00 | 24,543.00 | 24,543.00 | 24,543.00 | 0.0M |
| 2024-01-30 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2024-01-29 | 33,872.00 | 33,872.00 | 33,872.00 | 33,872.00 | 0.0M |
| 2024-01-26 | 39,758.00 | 39,758.00 | 39,758.00 | 39,758.00 | 0.0M |
| 2024-01-25 | 46,732.00 | 46,732.00 | 46,732.00 | 46,732.00 | 0.0M |
| 2024-01-24 | 54,974.00 | 54,974.00 | 54,974.00 | 54,974.00 | 0.0M |
| 2024-01-23 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.0M |