51,320.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 51,320.00 | 51,320.00 | 51,320.00 | 51,320.00 | 0.0M |
| 2025-09-25 | 51,320.00 | 51,320.00 | 51,320.00 | 51,320.00 | 0.0M |
| 2025-09-24 | 51,310.00 | 51,310.00 | 51,310.00 | 51,310.00 | 0.0M |
| 2025-09-23 | 51,305.00 | 51,305.00 | 51,305.00 | 51,305.00 | 0.0M |
| 2025-09-22 | 51,305.00 | 51,305.00 | 51,305.00 | 51,305.00 | 0.0M |
| 2025-09-19 | 51,305.00 | 51,305.00 | 51,305.00 | 51,305.00 | 0.0M |
| 2025-09-18 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 0.0M |
| 2025-09-17 | 51,290.00 | 51,290.00 | 51,290.00 | 51,290.00 | 0.0M |
| 2025-09-16 | 51,285.00 | 51,285.00 | 51,285.00 | 51,285.00 | 0.0M |
| 2025-09-15 | 51,285.00 | 51,285.00 | 51,285.00 | 51,285.00 | 0.0M |
| 2025-09-12 | 51,285.00 | 51,285.00 | 51,285.00 | 51,285.00 | 0.0M |
| 2025-09-11 | 51,280.00 | 51,280.00 | 51,280.00 | 51,280.00 | 0.0M |
| 2025-09-10 | 51,270.00 | 51,270.00 | 51,270.00 | 51,270.00 | 0.0M |
| 2025-09-09 | 51,240.00 | 51,265.00 | 51,240.00 | 51,265.00 | 0.0M |
| 2025-09-08 | 51,260.00 | 51,260.00 | 51,260.00 | 51,260.00 | 0.0M |
| 2025-09-05 | 51,260.00 | 51,260.00 | 51,260.00 | 51,260.00 | 0.0M |
| 2025-09-04 | 51,250.00 | 51,250.00 | 51,250.00 | 51,250.00 | 0.0M |
| 2025-09-03 | 51,250.00 | 51,250.00 | 51,250.00 | 51,250.00 | 0.0M |
| 2025-09-02 | 51,250.00 | 51,250.00 | 51,250.00 | 51,250.00 | 0.0M |
| 2025-09-01 | 51,220.00 | 51,245.00 | 51,220.00 | 51,245.00 | 0.0M |
| 2025-08-29 | 51,245.00 | 51,245.00 | 51,220.00 | 51,245.00 | 0.0M |
| 2025-08-28 | 51,245.00 | 51,245.00 | 51,245.00 | 51,245.00 | 0.0M |
| 2025-08-27 | 51,230.00 | 51,230.00 | 51,230.00 | 51,230.00 | 0.0M |
| 2025-08-26 | 51,225.00 | 51,225.00 | 51,225.00 | 51,225.00 | 0.0M |
| 2025-08-25 | 51,220.00 | 51,220.00 | 51,220.00 | 51,220.00 | 0.0M |
| 2025-08-22 | 51,220.00 | 51,220.00 | 51,220.00 | 51,220.00 | 0.0M |
| 2025-08-21 | 51,195.00 | 51,195.00 | 51,195.00 | 51,195.00 | 0.0M |
| 2025-08-20 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2025-08-19 | 51,210.00 | 51,210.00 | 51,210.00 | 51,210.00 | 0.0M |
| 2025-08-18 | 51,205.00 | 51,205.00 | 51,205.00 | 51,205.00 | 0.0M |
| 2025-08-14 | 51,205.00 | 51,205.00 | 51,205.00 | 51,205.00 | 0.0M |
| 2025-08-13 | 51,205.00 | 51,205.00 | 51,205.00 | 51,205.00 | 0.0M |
| 2025-08-12 | 51,185.00 | 51,185.00 | 51,185.00 | 51,185.00 | 0.0M |
| 2025-08-11 | 51,185.00 | 51,185.00 | 51,185.00 | 51,185.00 | 0.0M |
| 2025-08-08 | 51,180.00 | 51,180.00 | 51,180.00 | 51,180.00 | 0.0M |
| 2025-08-07 | 51,175.00 | 51,175.00 | 51,175.00 | 51,175.00 | 0.0M |
| 2025-08-06 | 51,160.00 | 51,160.00 | 51,160.00 | 51,160.00 | 0.0M |
| 2025-08-05 | 51,155.00 | 51,155.00 | 51,155.00 | 51,155.00 | 0.0M |
| 2025-08-04 | 51,145.00 | 51,150.00 | 51,145.00 | 51,150.00 | 0.0M |
| 2025-08-01 | 51,145.00 | 51,145.00 | 51,145.00 | 51,145.00 | 0.0M |
| 2025-07-31 | 51,145.00 | 51,145.00 | 51,145.00 | 51,145.00 | 0.0M |
| 2025-07-30 | 51,135.00 | 51,140.00 | 51,135.00 | 51,140.00 | 0.0M |
| 2025-07-29 | 51,135.00 | 51,135.00 | 51,135.00 | 51,135.00 | 0.0M |
| 2025-07-28 | 51,115.00 | 51,130.00 | 51,115.00 | 51,130.00 | 0.0M |
| 2025-07-25 | 51,130.00 | 51,130.00 | 51,130.00 | 51,130.00 | 0.0M |
| 2025-07-24 | 51,125.00 | 51,125.00 | 51,125.00 | 51,125.00 | 0.0M |
| 2025-07-23 | 51,115.00 | 51,115.00 | 51,115.00 | 51,115.00 | 0.0M |
| 2025-07-22 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 0.0M |
| 2025-07-21 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 0.0M |
| 2025-07-18 | 51,095.00 | 51,095.00 | 51,095.00 | 51,095.00 | 0.0M |
| 2025-07-17 | 51,090.00 | 51,095.00 | 51,090.00 | 51,095.00 | 0.0M |
| 2025-07-16 | 51,090.00 | 51,090.00 | 51,090.00 | 51,090.00 | 0.0M |
| 2025-07-15 | 51,090.00 | 51,090.00 | 51,090.00 | 51,090.00 | 0.0M |
| 2025-07-14 | 51,095.00 | 51,095.00 | 51,080.00 | 51,090.00 | 0.0M |
| 2025-07-11 | 51,095.00 | 51,095.00 | 51,095.00 | 51,095.00 | 0.0M |
| 2025-07-10 | 51,065.00 | 51,080.00 | 51,065.00 | 51,080.00 | 0.0M |
| 2025-07-09 | 51,060.00 | 51,070.00 | 51,060.00 | 51,070.00 | 0.0M |
| 2025-07-08 | 51,075.00 | 51,075.00 | 51,075.00 | 51,075.00 | 0.0M |
| 2025-07-07 | 51,065.00 | 51,065.00 | 51,065.00 | 51,065.00 | 0.0M |
| 2025-07-04 | 51,075.00 | 51,075.00 | 51,075.00 | 51,075.00 | 0.0M |
| 2025-07-03 | 51,065.00 | 51,065.00 | 51,065.00 | 51,065.00 | 0.0M |
| 2025-07-02 | 51,045.00 | 51,045.00 | 51,045.00 | 51,045.00 | 0.0M |
| 2025-07-01 | 51,040.00 | 51,040.00 | 51,040.00 | 51,040.00 | 0.0M |
| 2025-06-30 | 51,040.00 | 51,040.00 | 51,040.00 | 51,040.00 | 0.0M |
| 2025-06-27 | 51,045.00 | 51,045.00 | 51,045.00 | 51,045.00 | 0.0M |
| 2025-06-26 | 51,015.00 | 51,025.00 | 51,015.00 | 51,025.00 | 0.0M |
| 2025-06-25 | 51,005.00 | 51,015.00 | 51,005.00 | 51,015.00 | 0.0M |
| 2025-06-24 | 51,020.00 | 51,020.00 | 51,020.00 | 51,020.00 | 0.0M |
| 2025-06-23 | 51,010.00 | 51,010.00 | 51,010.00 | 51,010.00 | 0.0M |
| 2025-06-20 | 51,010.00 | 51,010.00 | 51,010.00 | 51,010.00 | 0.0M |
| 2025-06-19 | 51,015.00 | 51,015.00 | 51,015.00 | 51,015.00 | 0.0M |
| 2025-06-18 | 50,995.00 | 50,995.00 | 50,995.00 | 50,995.00 | 0.0M |
| 2025-06-17 | 50,995.00 | 50,995.00 | 50,995.00 | 50,995.00 | 0.0M |
| 2025-06-16 | 51,005.00 | 51,005.00 | 50,995.00 | 50,995.00 | 0.0M |
| 2025-06-13 | 51,025.00 | 51,025.00 | 51,025.00 | 51,025.00 | 0.0M |
| 2025-06-12 | 51,005.00 | 51,005.00 | 51,005.00 | 51,005.00 | 0.0M |
| 2025-06-11 | 50,985.00 | 50,985.00 | 50,985.00 | 50,985.00 | 0.0M |
| 2025-06-10 | 50,975.00 | 50,975.00 | 50,975.00 | 50,975.00 | 0.0M |
| 2025-06-09 | 50,975.00 | 50,975.00 | 50,975.00 | 50,975.00 | 0.0M |
| 2025-06-05 | 51,005.00 | 51,010.00 | 51,005.00 | 51,010.00 | 0.0M |
| 2025-06-04 | 50,980.00 | 50,980.00 | 50,980.00 | 50,980.00 | 0.0M |
| 2025-06-02 | 50,955.00 | 50,955.00 | 50,955.00 | 50,955.00 | 0.0M |
| 2025-05-30 | 50,955.00 | 50,955.00 | 50,955.00 | 50,955.00 | 0.0M |
| 2025-05-29 | 50,945.00 | 50,945.00 | 50,945.00 | 50,945.00 | 0.0M |
| 2025-05-28 | 50,930.00 | 50,930.00 | 50,930.00 | 50,930.00 | 0.0M |
| 2025-05-27 | 50,925.00 | 50,925.00 | 50,925.00 | 50,925.00 | 0.0M |
| 2025-05-26 | 50,915.00 | 50,915.00 | 50,915.00 | 50,915.00 | 0.0M |
| 2025-05-23 | 50,925.00 | 50,925.00 | 50,925.00 | 50,925.00 | 0.0M |
| 2025-05-22 | 50,910.00 | 50,910.00 | 50,910.00 | 50,910.00 | 0.0M |
| 2025-05-21 | 50,905.00 | 50,905.00 | 50,905.00 | 50,905.00 | 0.0M |
| 2025-05-20 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 0.0M |
| 2025-05-19 | 50,895.00 | 50,895.00 | 50,895.00 | 50,895.00 | 0.0M |
| 2025-05-16 | 50,870.00 | 50,870.00 | 50,870.00 | 50,870.00 | 0.0M |
| 2025-05-15 | 50,875.00 | 50,875.00 | 50,875.00 | 50,875.00 | 0.0M |
| 2025-05-14 | 50,860.00 | 50,860.00 | 50,860.00 | 50,860.00 | 0.0M |
| 2025-05-13 | 50,855.00 | 50,855.00 | 50,855.00 | 50,855.00 | 0.0M |
| 2025-05-12 | 50,855.00 | 50,855.00 | 50,855.00 | 50,855.00 | 0.0M |
| 2025-05-09 | 50,870.00 | 50,870.00 | 50,870.00 | 50,870.00 | 0.0M |
| 2025-05-08 | 50,840.00 | 50,850.00 | 50,840.00 | 50,850.00 | 0.0M |
| 2025-05-07 | 50,830.00 | 50,830.00 | 50,830.00 | 50,830.00 | 0.0M |
| 2025-05-02 | 50,820.00 | 50,830.00 | 50,820.00 | 50,830.00 | 0.0M |
| 2025-04-30 | 50,820.00 | 50,820.00 | 50,820.00 | 50,820.00 | 0.0M |
| 2025-04-29 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2025-04-28 | 50,790.00 | 50,790.00 | 50,790.00 | 50,790.00 | 0.0M |
| 2025-04-25 | 50,780.00 | 50,780.00 | 50,780.00 | 50,780.00 | 0.0M |
| 2025-04-24 | 50,785.00 | 50,785.00 | 50,785.00 | 50,785.00 | 0.0M |
| 2025-04-23 | 50,765.00 | 50,765.00 | 50,765.00 | 50,765.00 | 0.0M |
| 2025-04-22 | 50,755.00 | 50,765.00 | 50,755.00 | 50,765.00 | 0.0M |
| 2025-04-21 | 50,755.00 | 50,755.00 | 50,755.00 | 50,755.00 | 0.0M |
| 2025-04-18 | 50,770.00 | 50,770.00 | 50,750.00 | 50,770.00 | 0.0M |
| 2025-04-17 | 50,755.00 | 50,755.00 | 50,755.00 | 50,755.00 | 0.0M |
| 2025-04-16 | 50,725.00 | 50,725.00 | 50,725.00 | 50,725.00 | 0.0M |
| 2025-04-15 | 50,715.00 | 50,715.00 | 50,715.00 | 50,715.00 | 0.0M |
| 2025-04-14 | 50,710.00 | 50,730.00 | 50,710.00 | 50,730.00 | 0.0M |
| 2025-04-11 | 50,705.00 | 50,705.00 | 50,705.00 | 50,705.00 | 0.0M |
| 2025-04-09 | 50,685.00 | 50,685.00 | 50,685.00 | 50,685.00 | 0.0M |
| 2025-04-08 | 50,675.00 | 50,675.00 | 50,675.00 | 50,675.00 | 0.0M |
| 2025-04-07 | 50,670.00 | 50,670.00 | 50,670.00 | 50,670.00 | 0.0M |
| 2025-04-04 | 50,615.00 | 50,635.00 | 50,615.00 | 50,635.00 | 0.0M |
| 2025-04-03 | 50,585.00 | 50,605.00 | 50,585.00 | 50,605.00 | 0.0M |
| 2025-04-02 | 50,585.00 | 50,585.00 | 50,585.00 | 50,585.00 | 0.0M |
| 2025-04-01 | 50,575.00 | 50,575.00 | 50,575.00 | 50,575.00 | 0.0M |
| 2025-03-31 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 0.0M |
| 2025-03-28 | 50,575.00 | 50,575.00 | 50,575.00 | 50,575.00 | 0.0M |
| 2025-03-27 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 0.0M |
| 2025-03-26 | 50,530.00 | 50,530.00 | 50,530.00 | 50,530.00 | 0.0M |
| 2025-03-25 | 50,530.00 | 50,530.00 | 50,530.00 | 50,530.00 | 0.0M |
| 2025-03-24 | 50,530.00 | 50,530.00 | 50,530.00 | 50,530.00 | 0.0M |
| 2025-03-21 | 50,530.00 | 50,530.00 | 50,530.00 | 50,530.00 | 0.0M |
| 2025-03-20 | 50,510.00 | 50,530.00 | 50,505.00 | 50,530.00 | 0.0M |
| 2025-03-19 | 50,505.00 | 50,505.00 | 50,505.00 | 50,505.00 | 0.0M |
| 2025-03-18 | 50,505.00 | 50,505.00 | 50,505.00 | 50,505.00 | 0.0M |
| 2025-03-17 | 50,505.00 | 50,505.00 | 50,505.00 | 50,505.00 | 0.0M |
| 2025-03-14 | 50,515.00 | 50,515.00 | 50,515.00 | 50,515.00 | 0.0M |
| 2025-03-13 | 50,495.00 | 50,495.00 | 50,495.00 | 50,495.00 | 0.0M |
| 2025-03-12 | 50,485.00 | 50,485.00 | 50,485.00 | 50,485.00 | 0.0M |
| 2025-03-11 | 50,485.00 | 50,485.00 | 50,485.00 | 50,485.00 | 0.0M |
| 2025-03-10 | 50,480.00 | 50,480.00 | 50,480.00 | 50,480.00 | 0.0M |
| 2025-03-07 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-03-06 | 50,465.00 | 50,485.00 | 50,460.00 | 50,485.00 | 0.0M |
| 2025-03-05 | 50,460.00 | 50,485.00 | 50,460.00 | 50,480.00 | 0.0M |
| 2025-03-04 | 50,485.00 | 50,490.00 | 50,480.00 | 50,480.00 | 0.0M |
| 2025-02-28 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-27 | 50,475.00 | 50,475.00 | 50,475.00 | 50,475.00 | 0.0M |
| 2025-02-26 | 50,465.00 | 50,465.00 | 50,465.00 | 50,465.00 | 0.0M |
| 2025-02-25 | 50,445.00 | 50,445.00 | 50,445.00 | 50,445.00 | 0.0M |
| 2025-02-24 | 50,435.00 | 50,435.00 | 50,435.00 | 50,435.00 | 0.0M |
| 2025-02-21 | 50,420.00 | 50,420.00 | 50,420.00 | 50,420.00 | 0.0M |
| 2025-02-20 | 50,415.00 | 50,415.00 | 50,415.00 | 50,415.00 | 0.0M |
| 2025-02-19 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2025-02-18 | 50,410.00 | 50,410.00 | 50,410.00 | 50,410.00 | 0.0M |
| 2025-02-17 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2025-02-14 | 50,395.00 | 50,395.00 | 50,395.00 | 50,395.00 | 0.0M |
| 2025-02-13 | 50,370.00 | 50,370.00 | 50,370.00 | 50,370.00 | 0.0M |
| 2025-02-12 | 50,375.00 | 50,375.00 | 50,355.00 | 50,355.00 | 0.0M |
| 2025-02-11 | 50,375.00 | 50,375.00 | 50,375.00 | 50,375.00 | 0.0M |
| 2025-02-10 | 50,355.00 | 50,355.00 | 50,355.00 | 50,355.00 | 0.0M |
| 2025-02-07 | 50,350.00 | 50,365.00 | 50,350.00 | 50,365.00 | 0.0M |
| 2025-02-06 | 50,345.00 | 50,360.00 | 50,345.00 | 50,360.00 | 0.0M |
| 2025-02-05 | 50,345.00 | 50,350.00 | 50,345.00 | 50,350.00 | 0.0M |
| 2025-02-04 | 50,345.00 | 50,345.00 | 50,345.00 | 50,345.00 | 0.0M |
| 2025-02-03 | 50,345.00 | 50,350.00 | 50,345.00 | 50,350.00 | 0.0M |
| 2025-01-31 | 50,345.00 | 50,345.00 | 50,330.00 | 50,345.00 | 0.0M |
| 2025-01-24 | 50,330.00 | 50,355.00 | 50,330.00 | 50,355.00 | 0.0M |
| 2025-01-23 | 50,320.00 | 50,345.00 | 50,320.00 | 50,345.00 | 0.0M |
| 2025-01-22 | 50,315.00 | 50,315.00 | 50,315.00 | 50,315.00 | 0.0M |
| 2025-01-21 | 50,305.00 | 50,310.00 | 50,300.00 | 50,310.00 | 0.0M |
| 2025-01-20 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 0.0M |
| 2025-01-17 | 50,295.00 | 50,310.00 | 50,295.00 | 50,310.00 | 0.0M |
| 2025-01-16 | 50,270.00 | 50,290.00 | 50,270.00 | 50,290.00 | 0.0M |
| 2025-01-15 | 50,280.00 | 50,280.00 | 50,280.00 | 50,280.00 | 0.0M |
| 2025-01-14 | 50,275.00 | 50,275.00 | 50,275.00 | 50,275.00 | 0.0M |
| 2025-01-13 | 50,285.00 | 50,285.00 | 50,285.00 | 50,285.00 | 0.0M |
| 2025-01-10 | 50,280.00 | 50,280.00 | 50,280.00 | 50,280.00 | 0.0M |
| 2025-01-09 | 50,245.00 | 50,260.00 | 50,245.00 | 50,260.00 | 0.0M |
| 2025-01-08 | 50,230.00 | 50,230.00 | 50,230.00 | 50,230.00 | 0.0M |
| 2025-01-07 | 50,210.00 | 50,210.00 | 50,210.00 | 50,210.00 | 0.0M |
| 2025-01-06 | 50,210.00 | 50,210.00 | 50,210.00 | 50,210.00 | 0.0M |
| 2025-01-03 | 50,185.00 | 50,185.00 | 50,185.00 | 50,185.00 | 0.0M |
| 2025-01-02 | 50,125.00 | 50,125.00 | 50,125.00 | 50,125.00 | 0.0M |