50,200.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 51,700.00 | 51,700.00 | 49,750.00 | 50,200.00 | 0.0M |
| 2025-09-26 | 52,500.00 | 52,500.00 | 50,000.00 | 50,600.00 | 0.1M |
| 2025-09-25 | 53,200.00 | 53,800.00 | 52,100.00 | 52,400.00 | 0.0M |
| 2025-09-24 | 56,600.00 | 56,600.00 | 52,900.00 | 53,400.00 | 0.1M |
| 2025-09-23 | 56,000.00 | 58,200.00 | 55,100.00 | 56,000.00 | 0.1M |
| 2025-09-22 | 54,100.00 | 57,800.00 | 53,900.00 | 56,400.00 | 0.1M |
| 2025-09-19 | 53,000.00 | 54,700.00 | 52,800.00 | 53,600.00 | 0.0M |
| 2025-09-18 | 54,900.00 | 56,000.00 | 53,100.00 | 53,700.00 | 0.1M |
| 2025-09-17 | 53,800.00 | 54,900.00 | 52,700.00 | 54,500.00 | 0.1M |
| 2025-09-16 | 52,800.00 | 54,700.00 | 52,600.00 | 53,400.00 | 0.1M |
| 2025-09-15 | 54,200.00 | 54,300.00 | 52,700.00 | 52,700.00 | 0.1M |
| 2025-09-12 | 50,000.00 | 55,400.00 | 49,750.00 | 54,800.00 | 0.3M |
| 2025-09-11 | 50,800.00 | 51,500.00 | 48,450.00 | 49,400.00 | 0.1M |
| 2025-09-10 | 49,500.00 | 52,400.00 | 49,200.00 | 51,000.00 | 0.1M |
| 2025-09-09 | 50,700.00 | 51,100.00 | 48,900.00 | 49,400.00 | 0.1M |
| 2025-09-08 | 51,500.00 | 51,600.00 | 50,600.00 | 51,100.00 | 0.0M |
| 2025-09-05 | 52,500.00 | 53,400.00 | 51,500.00 | 51,700.00 | 0.0M |
| 2025-09-04 | 51,600.00 | 52,900.00 | 50,200.00 | 51,800.00 | 0.1M |
| 2025-09-03 | 51,600.00 | 53,000.00 | 51,200.00 | 52,500.00 | 0.1M |
| 2025-09-02 | 49,250.00 | 53,000.00 | 48,800.00 | 52,400.00 | 0.1M |
| 2025-09-01 | 49,800.00 | 49,900.00 | 48,450.00 | 49,300.00 | 0.0M |
| 2025-08-29 | 50,300.00 | 51,200.00 | 49,850.00 | 49,900.00 | 0.0M |
| 2025-08-28 | 50,500.00 | 50,800.00 | 49,000.00 | 50,500.00 | 0.1M |
| 2025-08-27 | 50,300.00 | 51,500.00 | 50,100.00 | 51,000.00 | 0.1M |
| 2025-08-26 | 49,150.00 | 52,300.00 | 48,550.00 | 50,700.00 | 0.1M |
| 2025-08-25 | 48,750.00 | 50,100.00 | 48,750.00 | 49,450.00 | 0.0M |
| 2025-08-22 | 50,100.00 | 50,400.00 | 48,250.00 | 48,900.00 | 0.1M |
| 2025-08-21 | 48,000.00 | 51,600.00 | 47,950.00 | 49,700.00 | 0.1M |
| 2025-08-20 | 48,750.00 | 49,050.00 | 47,500.00 | 48,150.00 | 0.0M |
| 2025-08-19 | 50,100.00 | 51,500.00 | 49,050.00 | 49,400.00 | 0.1M |
| 2025-08-18 | 44,500.00 | 52,000.00 | 44,500.00 | 51,100.00 | 0.3M |
| 2025-08-14 | 44,950.00 | 45,700.00 | 43,200.00 | 43,600.00 | 0.1M |
| 2025-08-13 | 47,700.00 | 48,150.00 | 43,800.00 | 45,000.00 | 0.1M |
| 2025-08-12 | 49,150.00 | 49,250.00 | 47,650.00 | 47,750.00 | 0.1M |
| 2025-08-11 | 50,700.00 | 51,800.00 | 47,500.00 | 49,000.00 | 0.1M |
| 2025-08-08 | 50,800.00 | 53,500.00 | 50,700.00 | 51,900.00 | 0.2M |
| 2025-08-07 | 46,500.00 | 53,800.00 | 46,500.00 | 51,500.00 | 0.5M |
| 2025-08-06 | 44,900.00 | 46,750.00 | 44,900.00 | 46,700.00 | 0.1M |
| 2025-08-05 | 44,100.00 | 45,350.00 | 44,000.00 | 45,000.00 | 0.1M |
| 2025-08-04 | 41,500.00 | 45,100.00 | 41,250.00 | 44,350.00 | 0.1M |
| 2025-08-01 | 42,600.00 | 42,950.00 | 41,050.00 | 41,500.00 | 0.0M |
| 2025-07-31 | 42,550.00 | 43,100.00 | 41,900.00 | 42,750.00 | 0.0M |
| 2025-07-30 | 41,600.00 | 43,500.00 | 41,600.00 | 42,900.00 | 0.0M |
| 2025-07-29 | 41,550.00 | 42,350.00 | 41,200.00 | 42,000.00 | 0.0M |
| 2025-07-28 | 42,750.00 | 43,250.00 | 41,000.00 | 41,700.00 | 0.1M |
| 2025-07-25 | 42,450.00 | 43,600.00 | 42,450.00 | 42,750.00 | 0.0M |
| 2025-07-24 | 42,800.00 | 43,350.00 | 42,100.00 | 42,750.00 | 0.0M |
| 2025-07-23 | 42,550.00 | 43,000.00 | 42,050.00 | 42,800.00 | 0.0M |
| 2025-07-22 | 42,100.00 | 43,450.00 | 41,950.00 | 42,250.00 | 0.1M |
| 2025-07-21 | 43,300.00 | 44,100.00 | 41,950.00 | 42,050.00 | 0.1M |
| 2025-07-18 | 43,300.00 | 43,950.00 | 43,000.00 | 43,600.00 | 0.0M |
| 2025-07-17 | 43,400.00 | 43,950.00 | 42,850.00 | 43,450.00 | 0.1M |
| 2025-07-16 | 44,250.00 | 44,900.00 | 43,450.00 | 43,750.00 | 0.0M |
| 2025-07-15 | 44,450.00 | 45,700.00 | 43,550.00 | 44,500.00 | 0.1M |
| 2025-07-14 | 44,450.00 | 45,050.00 | 43,650.00 | 44,000.00 | 0.0M |
| 2025-07-11 | 45,700.00 | 45,700.00 | 44,150.00 | 44,350.00 | 0.0M |
| 2025-07-10 | 43,200.00 | 45,700.00 | 42,750.00 | 45,400.00 | 0.1M |
| 2025-07-09 | 43,200.00 | 43,300.00 | 42,100.00 | 42,900.00 | 0.0M |
| 2025-07-08 | 42,650.00 | 43,250.00 | 42,300.00 | 43,100.00 | 0.1M |
| 2025-07-07 | 43,950.00 | 43,950.00 | 41,500.00 | 42,350.00 | 0.1M |
| 2025-07-04 | 46,150.00 | 46,350.00 | 44,100.00 | 44,300.00 | 0.0M |
| 2025-07-03 | 47,200.00 | 48,700.00 | 45,050.00 | 46,150.00 | 0.2M |
| 2025-07-02 | 42,500.00 | 47,100.00 | 42,400.00 | 46,300.00 | 0.3M |
| 2025-07-01 | 43,500.00 | 44,150.00 | 42,550.00 | 42,800.00 | 0.0M |
| 2025-06-30 | 41,600.00 | 43,900.00 | 40,850.00 | 43,500.00 | 0.1M |
| 2025-06-27 | 42,000.00 | 42,100.00 | 41,000.00 | 41,550.00 | 0.0M |
| 2025-06-26 | 42,800.00 | 43,150.00 | 41,850.00 | 41,950.00 | 0.0M |
| 2025-06-25 | 44,100.00 | 44,150.00 | 42,550.00 | 43,350.00 | 0.1M |
| 2025-06-24 | 43,750.00 | 44,500.00 | 42,950.00 | 44,000.00 | 0.1M |
| 2025-06-23 | 43,200.00 | 43,800.00 | 42,150.00 | 43,550.00 | 0.1M |
| 2025-06-20 | 44,500.00 | 44,750.00 | 42,300.00 | 44,200.00 | 0.1M |
| 2025-06-19 | 43,050.00 | 44,000.00 | 42,600.00 | 43,750.00 | 0.1M |
| 2025-06-18 | 40,900.00 | 43,450.00 | 40,800.00 | 43,000.00 | 0.1M |
| 2025-06-17 | 42,000.00 | 42,350.00 | 40,400.00 | 40,900.00 | 0.1M |
| 2025-06-16 | 43,500.00 | 43,800.00 | 41,650.00 | 42,450.00 | 0.1M |
| 2025-06-13 | 44,100.00 | 44,900.00 | 42,400.00 | 43,150.00 | 0.1M |
| 2025-06-12 | 41,850.00 | 44,500.00 | 41,400.00 | 44,050.00 | 0.1M |
| 2025-06-11 | 42,100.00 | 42,600.00 | 41,200.00 | 41,600.00 | 0.1M |
| 2025-06-10 | 41,550.00 | 43,050.00 | 41,300.00 | 42,500.00 | 0.1M |
| 2025-06-09 | 42,300.00 | 42,950.00 | 41,150.00 | 41,750.00 | 0.1M |
| 2025-06-05 | 42,900.00 | 44,000.00 | 42,300.00 | 42,850.00 | 0.1M |
| 2025-06-04 | 43,650.00 | 43,700.00 | 42,050.00 | 42,150.00 | 0.1M |
| 2025-06-02 | 40,650.00 | 43,300.00 | 40,650.00 | 42,800.00 | 0.1M |
| 2025-05-30 | 41,300.00 | 41,350.00 | 40,400.00 | 40,550.00 | 0.0M |
| 2025-05-29 | 40,850.00 | 42,000.00 | 40,400.00 | 41,550.00 | 0.1M |
| 2025-05-28 | 38,650.00 | 41,400.00 | 38,650.00 | 40,450.00 | 0.1M |
| 2025-05-27 | 38,700.00 | 39,400.00 | 37,750.00 | 38,500.00 | 0.0M |
| 2025-05-26 | 38,700.00 | 39,900.00 | 38,000.00 | 38,800.00 | 0.1M |
| 2025-05-23 | 38,650.00 | 38,650.00 | 37,700.00 | 38,100.00 | 0.0M |
| 2025-05-22 | 37,900.00 | 38,600.00 | 37,900.00 | 38,300.00 | 0.0M |
| 2025-05-21 | 37,950.00 | 39,200.00 | 37,400.00 | 37,900.00 | 0.1M |
| 2025-05-20 | 36,250.00 | 37,900.00 | 35,950.00 | 37,500.00 | 0.1M |
| 2025-05-19 | 36,550.00 | 36,700.00 | 35,700.00 | 35,800.00 | 0.1M |
| 2025-05-16 | 36,750.00 | 37,200.00 | 36,500.00 | 36,750.00 | 0.1M |
| 2025-05-15 | 36,900.00 | 37,600.00 | 36,650.00 | 36,800.00 | 0.1M |
| 2025-05-14 | 37,300.00 | 37,400.00 | 35,650.00 | 37,200.00 | 0.1M |
| 2025-05-13 | 37,900.00 | 38,200.00 | 36,850.00 | 37,100.00 | 0.1M |
| 2025-05-12 | 38,450.00 | 39,050.00 | 37,650.00 | 37,850.00 | 0.1M |
| 2025-05-09 | 40,200.00 | 40,250.00 | 38,000.00 | 38,450.00 | 0.2M |
| 2025-05-08 | 42,550.00 | 44,150.00 | 39,050.00 | 40,250.00 | 0.4M |
| 2025-05-07 | 42,000.00 | 43,150.00 | 41,500.00 | 42,150.00 | 0.1M |
| 2025-05-02 | 39,250.00 | 41,350.00 | 39,000.00 | 40,350.00 | 0.0M |
| 2025-04-30 | 38,950.00 | 40,250.00 | 38,600.00 | 39,600.00 | 0.1M |
| 2025-04-29 | 38,550.00 | 40,000.00 | 38,550.00 | 39,350.00 | 0.1M |
| 2025-04-28 | 39,300.00 | 40,450.00 | 38,450.00 | 38,450.00 | 0.1M |
| 2025-04-25 | 38,350.00 | 39,750.00 | 37,900.00 | 39,000.00 | 0.1M |
| 2025-04-24 | 38,000.00 | 41,300.00 | 38,000.00 | 38,800.00 | 0.2M |
| 2025-04-23 | 38,150.00 | 38,550.00 | 37,200.00 | 38,550.00 | 0.1M |
| 2025-04-22 | 38,500.00 | 39,200.00 | 37,550.00 | 37,700.00 | 0.1M |
| 2025-04-21 | 38,750.00 | 39,400.00 | 37,800.00 | 38,500.00 | 0.1M |
| 2025-04-18 | 40,100.00 | 40,300.00 | 38,700.00 | 38,900.00 | 0.0M |
| 2025-04-17 | 39,450.00 | 40,350.00 | 39,200.00 | 40,000.00 | 0.0M |
| 2025-04-16 | 41,300.00 | 42,000.00 | 39,050.00 | 39,100.00 | 0.1M |
| 2025-04-15 | 42,150.00 | 42,550.00 | 40,900.00 | 41,700.00 | 0.1M |
| 2025-04-14 | 43,000.00 | 43,000.00 | 41,950.00 | 42,500.00 | 0.1M |
| 2025-04-11 | 42,050.00 | 43,900.00 | 41,950.00 | 42,800.00 | 0.1M |
| 2025-04-10 | 42,850.00 | 44,050.00 | 42,150.00 | 42,700.00 | 0.1M |
| 2025-04-09 | 40,500.00 | 44,000.00 | 39,250.00 | 42,350.00 | 0.2M |
| 2025-04-08 | 39,100.00 | 40,100.00 | 38,600.00 | 39,900.00 | 0.1M |
| 2025-04-07 | 38,300.00 | 39,750.00 | 37,750.00 | 38,600.00 | 0.1M |
| 2025-04-04 | 41,500.00 | 42,500.00 | 39,850.00 | 40,600.00 | 0.1M |
| 2025-04-03 | 42,950.00 | 43,100.00 | 41,700.00 | 42,800.00 | 0.1M |
| 2025-04-02 | 44,300.00 | 44,300.00 | 42,000.00 | 43,000.00 | 0.1M |
| 2025-04-01 | 42,000.00 | 44,100.00 | 42,000.00 | 44,050.00 | 0.1M |
| 2025-03-31 | 42,500.00 | 42,800.00 | 40,250.00 | 41,950.00 | 0.1M |
| 2025-03-28 | 42,900.00 | 43,250.00 | 41,850.00 | 42,600.00 | 0.1M |
| 2025-03-27 | 39,350.00 | 43,800.00 | 39,350.00 | 43,000.00 | 0.2M |
| 2025-03-26 | 38,750.00 | 40,200.00 | 38,750.00 | 39,800.00 | 0.1M |
| 2025-03-25 | 39,700.00 | 40,600.00 | 38,400.00 | 38,750.00 | 0.1M |
| 2025-03-24 | 39,350.00 | 40,350.00 | 39,350.00 | 40,100.00 | 0.1M |
| 2025-03-21 | 39,000.00 | 40,350.00 | 38,900.00 | 39,350.00 | 0.1M |
| 2025-03-20 | 39,650.00 | 40,300.00 | 38,650.00 | 39,200.00 | 0.1M |
| 2025-03-19 | 36,750.00 | 39,750.00 | 36,750.00 | 39,250.00 | 0.2M |
| 2025-03-18 | 37,500.00 | 38,500.00 | 37,200.00 | 37,450.00 | 0.1M |
| 2025-03-17 | 33,500.00 | 38,200.00 | 33,400.00 | 37,500.00 | 0.2M |
| 2025-03-14 | 34,850.00 | 34,900.00 | 33,500.00 | 33,500.00 | 0.1M |
| 2025-03-13 | 35,150.00 | 35,450.00 | 34,550.00 | 34,550.00 | 0.1M |
| 2025-03-12 | 34,150.00 | 35,350.00 | 33,300.00 | 34,900.00 | 0.1M |
| 2025-03-11 | 33,700.00 | 34,850.00 | 33,300.00 | 34,200.00 | 0.1M |
| 2025-03-10 | 35,100.00 | 36,000.00 | 34,150.00 | 34,150.00 | 0.1M |
| 2025-03-07 | 34,900.00 | 36,150.00 | 34,500.00 | 35,400.00 | 0.1M |
| 2025-03-06 | 35,550.00 | 35,750.00 | 34,450.00 | 35,100.00 | 0.1M |
| 2025-03-05 | 33,800.00 | 35,800.00 | 33,550.00 | 35,000.00 | 0.1M |
| 2025-03-04 | 34,200.00 | 34,500.00 | 32,750.00 | 33,500.00 | 0.1M |
| 2025-02-28 | 33,600.00 | 35,400.00 | 33,500.00 | 34,150.00 | 0.1M |
| 2025-02-27 | 34,050.00 | 34,900.00 | 33,650.00 | 34,150.00 | 0.1M |
| 2025-02-26 | 34,500.00 | 35,700.00 | 34,050.00 | 34,050.00 | 0.1M |
| 2025-02-25 | 33,400.00 | 35,550.00 | 32,950.00 | 34,950.00 | 0.1M |
| 2025-02-24 | 34,950.00 | 35,000.00 | 33,400.00 | 33,800.00 | 0.1M |
| 2025-02-21 | 37,000.00 | 37,050.00 | 34,800.00 | 34,800.00 | 0.2M |
| 2025-02-20 | 34,750.00 | 37,500.00 | 34,700.00 | 36,250.00 | 0.5M |
| 2025-02-19 | 31,700.00 | 35,550.00 | 30,700.00 | 34,300.00 | 0.4M |
| 2025-02-18 | 31,050.00 | 31,800.00 | 30,550.00 | 31,700.00 | 0.1M |
| 2025-02-17 | 31,200.00 | 32,700.00 | 30,350.00 | 30,800.00 | 0.1M |
| 2025-02-14 | 31,800.00 | 32,250.00 | 30,850.00 | 30,950.00 | 0.1M |
| 2025-02-13 | 29,100.00 | 33,100.00 | 29,100.00 | 32,000.00 | 0.5M |
| 2025-02-12 | 30,100.00 | 30,200.00 | 28,750.00 | 28,950.00 | 0.1M |
| 2025-02-11 | 30,600.00 | 32,800.00 | 29,850.00 | 30,200.00 | 0.2M |
| 2025-02-10 | 30,450.00 | 31,300.00 | 30,350.00 | 30,550.00 | 0.0M |
| 2025-02-07 | 31,000.00 | 31,150.00 | 30,450.00 | 30,850.00 | 0.0M |
| 2025-02-06 | 30,900.00 | 31,500.00 | 30,600.00 | 31,200.00 | 0.1M |
| 2025-02-05 | 29,650.00 | 31,250.00 | 29,500.00 | 30,800.00 | 0.1M |
| 2025-02-04 | 28,500.00 | 29,850.00 | 28,500.00 | 29,650.00 | 0.1M |
| 2025-02-03 | 28,750.00 | 28,850.00 | 27,850.00 | 28,250.00 | 0.1M |
| 2025-01-31 | 28,800.00 | 29,350.00 | 28,700.00 | 29,200.00 | 0.0M |
| 2025-01-24 | 29,650.00 | 29,650.00 | 28,750.00 | 28,750.00 | 0.0M |
| 2025-01-23 | 29,600.00 | 29,850.00 | 29,100.00 | 29,400.00 | 0.0M |
| 2025-01-22 | 29,600.00 | 29,950.00 | 29,400.00 | 29,600.00 | 0.0M |
| 2025-01-21 | 29,150.00 | 30,350.00 | 29,150.00 | 29,650.00 | 0.0M |
| 2025-01-20 | 30,200.00 | 30,200.00 | 29,350.00 | 29,550.00 | 0.0M |
| 2025-01-17 | 30,200.00 | 30,750.00 | 30,150.00 | 30,300.00 | 0.0M |
| 2025-01-16 | 30,650.00 | 31,000.00 | 30,350.00 | 30,500.00 | 0.0M |
| 2025-01-15 | 30,600.00 | 30,900.00 | 30,000.00 | 30,800.00 | 0.0M |
| 2025-01-14 | 30,000.00 | 30,900.00 | 30,000.00 | 30,600.00 | 0.0M |
| 2025-01-13 | 29,800.00 | 30,900.00 | 29,750.00 | 30,400.00 | 0.0M |
| 2025-01-10 | 30,200.00 | 30,750.00 | 30,050.00 | 30,100.00 | 0.0M |
| 2025-01-09 | 30,100.00 | 30,700.00 | 29,900.00 | 30,600.00 | 0.0M |
| 2025-01-08 | 30,100.00 | 30,500.00 | 29,600.00 | 30,400.00 | 0.0M |
| 2025-01-07 | 29,850.00 | 30,700.00 | 29,600.00 | 30,250.00 | 0.1M |
| 2025-01-06 | 28,950.00 | 30,200.00 | 28,950.00 | 29,800.00 | 0.1M |
| 2025-01-03 | 28,400.00 | 29,400.00 | 28,250.00 | 29,300.00 | 0.1M |
| 2025-01-02 | 27,450.00 | 28,400.00 | 27,100.00 | 28,350.00 | 0.1M |