49,600.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 48,800.00 | 49,600.00 | 48,800.00 | 49,600.00 | 0.0M |
| 2025-09-25 | 50,600.00 | 50,600.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2025-09-24 | 49,200.00 | 50,000.00 | 49,200.00 | 50,000.00 | 0.0M |
| 2025-09-23 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-09-22 | 50,000.00 | 50,800.00 | 49,800.00 | 50,800.00 | 0.0M |
| 2025-09-19 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-09-18 | 50,200.00 | 50,600.00 | 50,200.00 | 50,200.00 | 0.0M |
| 2025-09-17 | 51,200.00 | 51,200.00 | 49,600.00 | 50,800.00 | 0.0M |
| 2025-09-16 | 50,800.00 | 52,000.00 | 50,800.00 | 52,000.00 | 0.0M |
| 2025-09-15 | 51,600.00 | 52,000.00 | 51,200.00 | 52,000.00 | 0.0M |
| 2025-09-14 | 51,600.00 | 52,000.00 | 51,200.00 | 52,000.00 | 0.0M |
| 2025-09-13 | 51,600.00 | 51,600.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2025-09-12 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-09-11 | 51,800.00 | 52,200.00 | 51,800.00 | 52,200.00 | 0.0M |
| 2025-09-10 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 0.0M |
| 2025-09-09 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0.0M |
| 2025-09-08 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-09-04 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 0.0M |
| 2025-09-02 | 52,600.00 | 53,200.00 | 52,600.00 | 52,600.00 | 0.0M |
| 2025-09-01 | 52,600.00 | 54,600.00 | 52,600.00 | 53,400.00 | 0.0M |
| 2025-08-29 | 51,800.00 | 52,000.00 | 51,800.00 | 52,000.00 | 0.0M |
| 2025-08-28 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-08-27 | 52,800.00 | 53,000.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-08-25 | 52,600.00 | 53,600.00 | 50,800.00 | 51,000.00 | 0.0M |
| 2025-08-22 | 53,600.00 | 53,800.00 | 53,600.00 | 53,600.00 | 0.0M |
| 2025-08-21 | 54,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 0.0M |
| 2025-08-20 | 52,600.00 | 54,600.00 | 52,600.00 | 54,600.00 | 0.0M |
| 2025-08-19 | 52,400.00 | 53,000.00 | 52,400.00 | 53,000.00 | 0.0M |
| 2025-08-18 | 54,000.00 | 54,000.00 | 52,000.00 | 53,800.00 | 0.0M |
| 2025-08-15 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2025-08-14 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 0.0M |
| 2025-08-13 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0.0M |
| 2025-08-12 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-08-11 | 52,200.00 | 52,800.00 | 52,200.00 | 52,800.00 | 0.0M |
| 2025-08-07 | 52,600.00 | 52,600.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-08-06 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0.0M |
| 2025-08-05 | 53,000.00 | 53,000.00 | 50,800.00 | 51,600.00 | 0.0M |
| 2025-08-01 | 51,600.00 | 53,000.00 | 50,800.00 | 51,200.00 | 0.0M |
| 2025-07-31 | 51,800.00 | 51,800.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-29 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-28 | 51,400.00 | 51,400.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-25 | 52,800.00 | 52,800.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-24 | 51,800.00 | 51,800.00 | 51,000.00 | 51,800.00 | 0.0M |
| 2025-07-23 | 51,200.00 | 52,600.00 | 51,200.00 | 52,600.00 | 0.0M |
| 2025-07-22 | 53,800.00 | 53,800.00 | 52,200.00 | 52,800.00 | 0.0M |
| 2025-07-21 | 52,600.00 | 53,800.00 | 52,000.00 | 52,200.00 | 0.0M |
| 2025-07-18 | 51,800.00 | 52,400.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2025-07-17 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-07-16 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-15 | 50,400.00 | 50,400.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2025-07-14 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 0.0M |
| 2025-07-11 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-10 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-07-09 | 50,400.00 | 50,800.00 | 50,400.00 | 50,800.00 | 0.0M |
| 2025-07-08 | 49,600.00 | 50,400.00 | 49,600.00 | 50,400.00 | 0.0M |
| 2025-07-07 | 49,800.00 | 52,000.00 | 49,800.00 | 52,000.00 | 0.0M |
| 2025-07-03 | 51,600.00 | 51,600.00 | 51,400.00 | 51,400.00 | 0.0M |
| 2025-07-01 | 52,000.00 | 52,800.00 | 51,800.00 | 52,200.00 | 0.0M |
| 2025-06-30 | 51,600.00 | 54,000.00 | 51,600.00 | 54,000.00 | 0.0M |
| 2025-06-27 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2025-06-26 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-06-25 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-06-24 | 51,000.00 | 51,400.00 | 51,000.00 | 51,000.00 | 0.0M |
| 2025-06-23 | 51,200.00 | 51,800.00 | 48,800.00 | 49,800.00 | 0.0M |
| 2025-06-20 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2025-06-19 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2025-06-18 | 52,600.00 | 52,800.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-06-17 | 52,600.00 | 52,600.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-06-16 | 53,600.00 | 53,600.00 | 50,800.00 | 52,600.00 | 0.0M |
| 2025-06-13 | 51,200.00 | 51,600.00 | 51,200.00 | 51,600.00 | 0.0M |
| 2025-06-10 | 49,600.00 | 50,000.00 | 49,600.00 | 50,000.00 | 0.0M |
| 2025-06-09 | 50,400.00 | 51,200.00 | 49,400.00 | 51,200.00 | 0.0M |
| 2025-06-06 | 51,600.00 | 51,600.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2025-06-05 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2025-06-04 | 53,000.00 | 53,000.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-06-03 | 53,600.00 | 53,600.00 | 52,400.00 | 53,000.00 | 0.0M |
| 2025-06-02 | 52,400.00 | 52,400.00 | 51,400.00 | 51,400.00 | 0.0M |
| 2025-05-30 | 54,800.00 | 54,800.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-05-29 | 51,400.00 | 51,400.00 | 50,400.00 | 51,000.00 | 0.0M |
| 2025-05-28 | 50,000.00 | 51,600.00 | 50,000.00 | 51,000.00 | 0.0M |
| 2025-05-27 | 49,600.00 | 50,400.00 | 49,600.00 | 50,400.00 | 0.0M |
| 2025-05-26 | 50,000.00 | 50,000.00 | 49,200.00 | 49,200.00 | 0.0M |
| 2025-05-23 | 50,200.00 | 50,200.00 | 49,800.00 | 50,200.00 | 0.0M |
| 2025-05-22 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0.0M |
| 2025-05-21 | 50,600.00 | 51,200.00 | 50,400.00 | 50,800.00 | 0.0M |
| 2025-05-20 | 52,000.00 | 52,000.00 | 51,200.00 | 51,200.00 | 0.0M |
| 2025-05-19 | 52,600.00 | 52,600.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-05-16 | 51,800.00 | 52,000.00 | 51,600.00 | 52,000.00 | 0.0M |
| 2025-05-15 | 52,800.00 | 53,000.00 | 50,200.00 | 52,000.00 | 0.0M |
| 2025-05-14 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 0.0M |
| 2025-05-13 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 0.0M |
| 2025-05-12 | 53,200.00 | 54,600.00 | 53,200.00 | 53,800.00 | 0.0M |
| 2025-05-07 | 50,200.00 | 54,800.00 | 50,200.00 | 53,600.00 | 0.0M |
| 2025-05-06 | 52,800.00 | 53,000.00 | 50,200.00 | 53,000.00 | 0.0M |
| 2025-05-05 | 53,800.00 | 54,200.00 | 52,800.00 | 52,800.00 | 0.0M |
| 2025-05-02 | 51,600.00 | 52,800.00 | 49,600.00 | 51,600.00 | 0.0M |
| 2025-04-30 | 56,400.00 | 56,400.00 | 52,400.00 | 54,600.00 | 0.0M |
| 2025-04-29 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0.0M |
| 2025-04-28 | 57,400.00 | 59,200.00 | 55,200.00 | 56,600.00 | 0.0M |
| 2025-04-25 | 55,600.00 | 58,600.00 | 54,800.00 | 55,400.00 | 0.0M |
| 2025-04-24 | 55,800.00 | 56,000.00 | 52,000.00 | 54,000.00 | 0.0M |
| 2025-04-23 | 59,000.00 | 62,000.00 | 58,000.00 | 58,000.00 | 0.0M |
| 2025-04-22 | 57,000.00 | 57,800.00 | 57,000.00 | 57,800.00 | 0.0M |
| 2025-04-21 | 52,600.00 | 58,600.00 | 52,600.00 | 57,000.00 | 0.0M |
| 2025-04-18 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2025-04-17 | 53,000.00 | 62,200.00 | 52,800.00 | 58,200.00 | 0.0M |
| 2025-04-16 | 51,000.00 | 52,800.00 | 51,000.00 | 51,800.00 | 0.0M |
| 2025-04-15 | 53,400.00 | 53,400.00 | 53,200.00 | 53,200.00 | 0.0M |
| 2025-04-14 | 54,600.00 | 54,600.00 | 49,600.00 | 53,200.00 | 0.0M |
| 2025-04-11 | 52,000.00 | 54,800.00 | 52,000.00 | 53,400.00 | 0.0M |
| 2025-04-10 | 49,400.00 | 53,800.00 | 49,400.00 | 51,600.00 | 0.0M |
| 2025-04-09 | 52,200.00 | 52,200.00 | 48,600.00 | 49,000.00 | 0.0M |
| 2025-04-08 | 51,400.00 | 51,400.00 | 49,800.00 | 50,800.00 | 0.0M |
| 2025-04-07 | 52,600.00 | 52,800.00 | 47,600.00 | 51,000.00 | 0.0M |
| 2025-04-04 | 58,200.00 | 58,200.00 | 52,400.00 | 54,600.00 | 0.0M |
| 2025-04-03 | 56,800.00 | 56,800.00 | 53,800.00 | 53,800.00 | 0.0M |
| 2025-04-02 | 55,400.00 | 57,000.00 | 54,000.00 | 54,800.00 | 0.0M |
| 2025-04-01 | 59,200.00 | 63,400.00 | 53,400.00 | 55,400.00 | 0.0M |
| 2025-03-31 | 57,800.00 | 58,400.00 | 56,600.00 | 58,400.00 | 0.0M |
| 2025-03-28 | 64,600.00 | 64,600.00 | 57,600.00 | 57,600.00 | 0.0M |
| 2025-03-27 | 60,200.00 | 61,800.00 | 59,000.00 | 60,600.00 | 0.0M |
| 2025-03-26 | 56,400.00 | 65,000.00 | 56,400.00 | 59,200.00 | 0.0M |
| 2025-03-25 | 56,800.00 | 56,800.00 | 55,600.00 | 55,600.00 | 0.0M |
| 2025-03-24 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 0.0M |
| 2025-03-21 | 54,800.00 | 57,400.00 | 54,400.00 | 55,600.00 | 0.0M |
| 2025-03-20 | 53,400.00 | 55,400.00 | 53,400.00 | 55,400.00 | 0.0M |
| 2025-03-19 | 52,200.00 | 54,600.00 | 52,200.00 | 53,600.00 | 0.0M |
| 2025-03-18 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.0M |
| 2025-03-17 | 52,400.00 | 54,000.00 | 52,400.00 | 53,800.00 | 0.0M |
| 2025-03-14 | 52,000.00 | 52,400.00 | 51,400.00 | 52,400.00 | 0.0M |
| 2025-03-13 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-03-12 | 52,400.00 | 52,400.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-03-11 | 51,800.00 | 52,600.00 | 51,600.00 | 52,400.00 | 0.0M |
| 2025-03-10 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 0.0M |
| 2025-03-07 | 53,200.00 | 53,200.00 | 52,400.00 | 52,400.00 | 0.0M |
| 2025-03-06 | 52,400.00 | 52,400.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-03-05 | 52,200.00 | 53,800.00 | 50,600.00 | 53,800.00 | 0.0M |
| 2025-03-04 | 51,200.00 | 51,200.00 | 50,600.00 | 50,600.00 | 0.0M |
| 2025-03-03 | 51,000.00 | 51,200.00 | 51,000.00 | 51,200.00 | 0.0M |
| 2025-02-28 | 50,400.00 | 51,200.00 | 50,200.00 | 51,200.00 | 0.0M |
| 2025-02-27 | 51,200.00 | 51,200.00 | 50,400.00 | 50,400.00 | 0.0M |
| 2025-02-26 | 51,000.00 | 51,200.00 | 48,400.00 | 51,200.00 | 0.0M |
| 2025-02-25 | 51,600.00 | 51,600.00 | 51,400.00 | 51,400.00 | 0.0M |
| 2025-02-24 | 53,000.00 | 53,000.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-02-21 | 51,800.00 | 53,200.00 | 51,000.00 | 52,200.00 | 0.0M |
| 2025-02-20 | 50,200.00 | 51,800.00 | 50,200.00 | 50,400.00 | 0.0M |
| 2025-02-19 | 54,200.00 | 54,200.00 | 50,200.00 | 50,200.00 | 0.0M |
| 2025-02-18 | 51,000.00 | 56,000.00 | 51,000.00 | 51,200.00 | 0.0M |
| 2025-02-17 | 50,400.00 | 51,000.00 | 50,000.00 | 50,600.00 | 0.0M |
| 2025-02-14 | 49,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 0.0M |
| 2025-02-13 | 49,600.00 | 49,600.00 | 48,000.00 | 49,000.00 | 0.0M |
| 2025-02-12 | 49,600.00 | 49,600.00 | 48,400.00 | 48,800.00 | 0.0M |
| 2025-02-11 | 48,400.00 | 49,600.00 | 48,400.00 | 49,600.00 | 0.0M |
| 2025-02-10 | 48,400.00 | 48,600.00 | 48,400.00 | 48,600.00 | 0.0M |
| 2025-02-07 | 48,200.00 | 48,800.00 | 48,200.00 | 48,400.00 | 0.0M |
| 2025-02-06 | 48,600.00 | 48,600.00 | 48,400.00 | 48,400.00 | 0.0M |
| 2025-02-05 | 48,600.00 | 48,600.00 | 48,000.00 | 48,000.00 | 0.0M |
| 2025-02-03 | 49,000.00 | 49,000.00 | 48,800.00 | 48,800.00 | 0.0M |
| 2025-01-31 | 49,400.00 | 49,800.00 | 49,400.00 | 49,400.00 | 0.0M |
| 2025-01-30 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 0.0M |
| 2025-01-29 | 48,400.00 | 50,200.00 | 48,200.00 | 48,200.00 | 0.0M |
| 2025-01-28 | 47,900.00 | 49,100.00 | 47,900.00 | 48,700.00 | 0.0M |
| 2025-01-27 | 50,300.00 | 50,300.00 | 47,200.00 | 47,900.00 | 0.0M |
| 2025-01-24 | 49,000.00 | 50,900.00 | 49,000.00 | 50,500.00 | 0.0M |
| 2025-01-23 | 49,200.00 | 49,200.00 | 48,000.00 | 49,000.00 | 0.0M |
| 2025-01-22 | 50,200.00 | 50,200.00 | 48,900.00 | 49,600.00 | 0.0M |
| 2025-01-21 | 52,000.00 | 52,100.00 | 50,100.00 | 50,100.00 | 0.0M |
| 2025-01-20 | 49,300.00 | 54,000.00 | 47,000.00 | 50,000.00 | 0.0M |
| 2025-01-17 | 50,100.00 | 50,500.00 | 47,400.00 | 49,600.00 | 0.0M |
| 2025-01-16 | 49,000.00 | 50,000.00 | 47,700.00 | 49,900.00 | 0.0M |
| 2025-01-15 | 44,600.00 | 49,900.00 | 44,600.00 | 47,600.00 | 0.0M |
| 2025-01-14 | 45,400.00 | 45,800.00 | 45,400.00 | 45,800.00 | 0.0M |
| 2025-01-13 | 44,100.00 | 46,800.00 | 44,100.00 | 44,900.00 | 0.0M |
| 2025-01-10 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 0.0M |
| 2025-01-08 | 45,000.00 | 47,500.00 | 44,200.00 | 45,300.00 | 0.0M |
| 2025-01-06 | 45,500.00 | 48,800.00 | 45,000.00 | 45,000.00 | 0.0M |
| 2025-01-03 | 47,700.00 | 48,000.00 | 47,700.00 | 48,000.00 | 0.0M |