49,430.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 50,215.00 | 50,215.00 | 49,805.00 | 49,805.00 | 0.0K |
| 10:45 | 49,630.00 | 49,630.00 | 49,630.00 | 49,630.00 | 0.0K |
| 12:00 | 49,430.00 | 49,430.00 | 49,430.00 | 49,430.00 | 0.0K |
| 15:25 | 49,430.00 | 49,430.00 | 49,430.00 | 49,430.00 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 50,215.00 | 50,215.00 | 49,430.00 | 49,430.00 | 0.0M |
| 2025-09-25 | 50,210.00 | 50,215.00 | 50,210.00 | 50,215.00 | 0.0M |
| 2025-09-24 | 50,385.00 | 50,385.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-09-23 | 50,510.00 | 50,510.00 | 50,280.00 | 50,280.00 | 0.0M |
| 2025-09-22 | 49,780.00 | 50,215.00 | 49,780.00 | 50,150.00 | 0.0M |
| 2025-09-19 | 49,855.00 | 50,020.00 | 49,782.00 | 49,782.00 | 0.0M |
| 2025-09-18 | 49,480.00 | 49,825.00 | 49,480.00 | 49,825.00 | 0.0M |
| 2025-09-17 | 49,680.00 | 49,680.00 | 49,435.00 | 49,435.00 | 0.0M |
| 2025-09-16 | 49,290.00 | 49,680.00 | 49,290.00 | 49,680.00 | 0.0M |
| 2025-09-15 | 49,260.00 | 49,260.00 | 49,100.00 | 49,100.00 | 0.0M |
| 2025-09-12 | 48,630.00 | 49,000.00 | 48,630.00 | 49,000.00 | 0.0M |
| 2025-09-11 | 48,340.00 | 48,340.00 | 48,105.00 | 48,105.00 | 0.0M |
| 2025-09-10 | 47,790.00 | 47,905.00 | 47,790.00 | 47,905.00 | 0.0M |
| 2025-09-09 | 46,985.00 | 47,225.00 | 46,985.00 | 47,225.00 | 0.0M |
| 2025-09-08 | 46,680.00 | 46,680.00 | 46,680.00 | 46,680.00 | 0.0M |
| 2025-09-05 | 46,570.00 | 46,760.00 | 46,570.00 | 46,760.00 | 0.0M |
| 2025-09-04 | 46,420.00 | 46,495.00 | 46,400.00 | 46,400.00 | 0.0M |
| 2025-09-03 | 46,365.00 | 46,375.00 | 46,365.00 | 46,375.00 | 0.0M |
| 2025-09-02 | 46,000.00 | 46,220.00 | 46,000.00 | 46,170.00 | 0.0M |
| 2025-09-01 | 46,230.00 | 46,320.00 | 46,125.00 | 46,245.00 | 0.0M |
| 2025-08-29 | 46,585.00 | 46,605.00 | 46,545.00 | 46,545.00 | 0.0M |
| 2025-08-28 | 46,405.00 | 46,490.00 | 46,405.00 | 46,490.00 | 0.0M |
| 2025-08-27 | 46,405.00 | 46,405.00 | 46,405.00 | 46,405.00 | 0.0M |
| 2025-08-26 | 46,670.00 | 46,670.00 | 46,635.00 | 46,635.00 | 0.0M |
| 2025-08-25 | 46,480.00 | 46,480.00 | 46,480.00 | 46,480.00 | 0.0M |
| 2025-08-22 | 46,060.00 | 46,440.00 | 46,060.00 | 46,440.00 | 0.0M |
| 2025-08-21 | 46,095.00 | 46,095.00 | 46,090.00 | 46,090.00 | 0.0M |
| 2025-08-20 | 45,790.00 | 45,930.00 | 45,520.00 | 45,890.00 | 0.0M |
| 2025-08-19 | 46,430.00 | 46,430.00 | 46,160.00 | 46,160.00 | 0.0M |
| 2025-08-18 | 46,510.00 | 46,510.00 | 46,480.00 | 46,480.00 | 0.0M |
| 2025-08-14 | 46,950.00 | 47,065.00 | 46,935.00 | 46,935.00 | 0.0M |
| 2025-08-13 | 46,915.00 | 46,915.00 | 46,820.00 | 46,820.00 | 0.0M |
| 2025-08-12 | 46,915.00 | 47,090.00 | 46,800.00 | 46,800.00 | 0.0M |
| 2025-08-11 | 46,710.00 | 46,795.00 | 46,635.00 | 46,735.00 | 0.0M |
| 2025-08-08 | 46,845.00 | 46,930.00 | 46,745.00 | 46,745.00 | 0.0M |
| 2025-08-07 | 46,690.00 | 46,705.00 | 46,690.00 | 46,705.00 | 0.0M |
| 2025-08-06 | 46,270.00 | 46,440.00 | 46,270.00 | 46,440.00 | 0.0M |
| 2025-08-05 | 46,095.00 | 46,525.00 | 46,095.00 | 46,520.00 | 0.0M |
| 2025-08-04 | 45,745.00 | 46,095.00 | 45,745.00 | 46,095.00 | 0.0M |
| 2025-08-01 | 46,545.00 | 46,545.00 | 45,725.00 | 45,725.00 | 0.0M |
| 2025-07-31 | 47,155.00 | 47,200.00 | 46,985.00 | 46,985.00 | 0.0M |
| 2025-07-30 | 46,950.00 | 47,340.00 | 46,950.00 | 47,250.00 | 0.0M |
| 2025-07-29 | 46,245.00 | 46,245.00 | 46,245.00 | 46,245.00 | 0.0M |
| 2025-07-28 | 46,430.00 | 46,430.00 | 46,430.00 | 46,430.00 | 0.0M |
| 2025-07-25 | 46,425.00 | 46,565.00 | 46,395.00 | 46,395.00 | 0.0M |
| 2025-07-24 | 46,860.00 | 46,860.00 | 46,710.00 | 46,710.00 | 0.0M |
| 2025-07-23 | 46,270.00 | 46,300.00 | 46,270.00 | 46,300.00 | 0.0M |
| 2025-07-22 | 46,850.00 | 46,850.00 | 46,170.00 | 46,170.00 | 0.0M |
| 2025-07-21 | 46,610.00 | 46,730.00 | 46,585.00 | 46,585.00 | 0.0M |
| 2025-07-18 | 46,575.00 | 46,585.00 | 46,575.00 | 46,585.00 | 0.0M |
| 2025-07-17 | 46,435.00 | 46,435.00 | 46,435.00 | 46,435.00 | 0.0M |
| 2025-07-16 | 46,495.00 | 46,495.00 | 46,345.00 | 46,345.00 | 0.0M |
| 2025-07-15 | 46,365.00 | 46,600.00 | 46,365.00 | 46,600.00 | 0.0M |
| 2025-07-14 | 46,410.00 | 46,480.00 | 46,380.00 | 46,380.00 | 0.0M |
| 2025-07-11 | 46,220.00 | 46,410.00 | 46,220.00 | 46,325.00 | 0.0M |
| 2025-07-10 | 46,070.00 | 46,090.00 | 46,070.00 | 46,090.00 | 0.0M |
| 2025-07-09 | 45,575.00 | 45,575.00 | 45,575.00 | 45,575.00 | 0.0M |
| 2025-07-08 | 45,525.00 | 45,605.00 | 45,525.00 | 45,605.00 | 0.0M |
| 2025-07-07 | 44,995.00 | 45,065.00 | 44,995.00 | 45,065.00 | 0.0M |
| 2025-07-04 | 45,590.00 | 45,590.00 | 45,420.00 | 45,420.00 | 0.0M |
| 2025-07-03 | 45,345.00 | 45,555.00 | 45,345.00 | 45,555.00 | 0.0M |
| 2025-07-02 | 45,120.00 | 45,120.00 | 45,120.00 | 45,120.00 | 0.0M |
| 2025-07-01 | 45,705.00 | 45,705.00 | 45,650.00 | 45,650.00 | 0.0M |
| 2025-06-30 | 45,375.00 | 45,375.00 | 45,375.00 | 45,375.00 | 0.0M |
| 2025-06-27 | 45,260.00 | 45,260.00 | 44,995.00 | 44,995.00 | 0.0M |
| 2025-06-26 | 45,330.00 | 45,330.00 | 44,785.00 | 44,785.00 | 0.0M |
| 2025-06-25 | 45,360.00 | 45,435.00 | 45,360.00 | 45,435.00 | 0.0M |
| 2025-06-24 | 45,210.00 | 45,260.00 | 45,210.00 | 45,260.00 | 0.0M |
| 2025-06-23 | 44,135.00 | 44,135.00 | 43,960.00 | 43,960.00 | 0.0M |
| 2025-06-20 | 44,010.00 | 44,010.00 | 44,010.00 | 44,010.00 | 0.0M |
| 2025-06-19 | 43,835.00 | 43,835.00 | 43,815.00 | 43,815.00 | 0.0M |
| 2025-06-18 | 43,930.00 | 43,930.00 | 43,800.00 | 43,800.00 | 0.0M |
| 2025-06-17 | 44,180.00 | 44,180.00 | 43,995.00 | 43,995.00 | 0.0M |
| 2025-06-16 | 42,950.00 | 43,145.00 | 42,950.00 | 43,145.00 | 0.0M |
| 2025-06-13 | 43,250.00 | 43,250.00 | 42,870.00 | 42,950.00 | 0.0M |
| 2025-06-12 | 43,390.00 | 43,445.00 | 43,225.00 | 43,320.00 | 0.0M |
| 2025-06-11 | 43,090.00 | 43,245.00 | 43,075.00 | 43,075.00 | 0.0M |
| 2025-06-10 | 42,720.00 | 42,990.00 | 42,670.00 | 42,670.00 | 0.0M |
| 2025-06-09 | 42,530.00 | 42,800.00 | 42,530.00 | 42,675.00 | 0.0M |
| 2025-06-05 | 42,020.00 | 42,395.00 | 42,020.00 | 42,165.00 | 0.0M |
| 2025-06-04 | 41,840.00 | 42,025.00 | 41,840.00 | 42,015.00 | 0.0M |
| 2025-06-02 | 41,410.00 | 41,410.00 | 41,270.00 | 41,270.00 | 0.0M |
| 2025-05-30 | 41,475.00 | 41,475.00 | 41,475.00 | 41,475.00 | 0.0M |
| 2025-05-29 | 41,155.00 | 41,415.00 | 41,155.00 | 41,415.00 | 0.0M |
| 2025-05-28 | 40,975.00 | 40,975.00 | 40,930.00 | 40,930.00 | 0.0M |
| 2025-05-27 | 40,540.00 | 40,540.00 | 40,460.00 | 40,460.00 | 0.0M |
| 2025-05-26 | 40,310.00 | 40,410.00 | 40,310.00 | 40,410.00 | 0.0M |
| 2025-05-23 | 40,120.00 | 40,120.00 | 40,120.00 | 40,120.00 | 0.0M |
| 2025-05-22 | 40,270.00 | 40,270.00 | 40,120.00 | 40,120.00 | 0.0M |
| 2025-05-21 | 40,425.00 | 40,435.00 | 40,425.00 | 40,435.00 | 0.0M |
| 2025-05-20 | 40,460.00 | 40,460.00 | 40,455.00 | 40,455.00 | 0.0M |
| 2025-05-19 | 40,335.00 | 40,370.00 | 40,335.00 | 40,370.00 | 0.0M |
| 2025-05-16 | 40,545.00 | 40,545.00 | 40,485.00 | 40,485.00 | 0.0M |
| 2025-05-15 | 40,650.00 | 40,650.00 | 40,580.00 | 40,580.00 | 0.0M |
| 2025-05-14 | 40,515.00 | 40,525.00 | 40,410.00 | 40,525.00 | 0.0M |
| 2025-05-13 | 40,235.00 | 40,240.00 | 40,140.00 | 40,180.00 | 0.0M |
| 2025-05-12 | 39,890.00 | 40,045.00 | 39,890.00 | 40,045.00 | 0.0M |
| 2025-05-09 | 39,810.00 | 39,810.00 | 39,810.00 | 39,810.00 | 0.0M |
| 2025-05-08 | 39,975.00 | 39,975.00 | 39,925.00 | 39,925.00 | 0.0M |
| 2025-05-07 | 39,740.00 | 39,740.00 | 39,740.00 | 39,740.00 | 0.0M |
| 2025-05-02 | 39,640.00 | 39,640.00 | 39,640.00 | 39,640.00 | 0.0M |
| 2025-04-30 | 39,570.00 | 39,570.00 | 39,495.00 | 39,495.00 | 0.0M |
| 2025-04-29 | 39,540.00 | 39,540.00 | 39,540.00 | 39,540.00 | 0.0M |
| 2025-04-28 | 39,470.00 | 39,470.00 | 39,470.00 | 39,470.00 | 0.0M |
| 2025-04-25 | 39,545.00 | 39,545.00 | 39,545.00 | 39,545.00 | 0.0M |
| 2025-04-24 | 39,070.00 | 39,140.00 | 39,070.00 | 39,140.00 | 0.0M |
| 2025-04-23 | 39,165.00 | 39,165.00 | 39,165.00 | 39,165.00 | 0.0M |
| 2025-04-22 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 0.0M |
| 2025-04-21 | 38,980.00 | 38,980.00 | 38,980.00 | 38,980.00 | 0.0M |
| 2025-04-18 | 38,605.00 | 38,605.00 | 38,605.00 | 38,605.00 | 0.0M |
| 2025-04-17 | 38,575.00 | 38,575.00 | 38,575.00 | 38,575.00 | 0.0M |
| 2025-04-16 | 38,515.00 | 38,515.00 | 38,515.00 | 38,515.00 | 0.0M |
| 2025-04-15 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 0.0M |
| 2025-04-14 | 38,490.00 | 38,490.00 | 38,455.00 | 38,455.00 | 0.0M |
| 2025-04-11 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0M |
| 2025-04-10 | 38,210.00 | 38,210.00 | 38,210.00 | 38,210.00 | 0.0M |
| 2025-04-09 | 37,210.00 | 37,210.00 | 37,210.00 | 37,210.00 | 0.0M |
| 2025-04-08 | 37,530.00 | 37,530.00 | 37,530.00 | 37,530.00 | 0.0M |
| 2025-04-07 | 37,510.00 | 37,515.00 | 37,510.00 | 37,515.00 | 0.0M |
| 2025-04-04 | 38,885.00 | 38,885.00 | 38,885.00 | 38,885.00 | 0.0M |
| 2025-04-03 | 38,830.00 | 38,830.00 | 38,830.00 | 38,830.00 | 0.0M |
| 2025-04-02 | 39,285.00 | 39,285.00 | 39,285.00 | 39,285.00 | 0.0M |
| 2025-04-01 | 39,175.00 | 39,460.00 | 39,175.00 | 39,460.00 | 0.0M |
| 2025-03-31 | 39,075.00 | 39,175.00 | 39,075.00 | 39,175.00 | 0.0M |
| 2025-03-28 | 39,860.00 | 39,860.00 | 39,790.00 | 39,790.00 | 0.0M |
| 2025-03-27 | 40,575.00 | 40,575.00 | 40,355.00 | 40,355.00 | 0.0M |
| 2025-03-26 | 40,435.00 | 40,435.00 | 40,435.00 | 40,435.00 | 0.0M |
| 2025-03-25 | 40,515.00 | 40,515.00 | 40,265.00 | 40,265.00 | 0.0M |
| 2025-03-24 | 40,610.00 | 40,610.00 | 40,610.00 | 40,610.00 | 0.0M |
| 2025-03-21 | 40,420.00 | 40,420.00 | 40,420.00 | 40,420.00 | 0.0M |
| 2025-03-20 | 40,495.00 | 40,495.00 | 40,495.00 | 40,495.00 | 0.0M |
| 2025-03-19 | 40,300.00 | 40,325.00 | 40,215.00 | 40,215.00 | 0.0M |
| 2025-03-18 | 40,385.00 | 40,385.00 | 40,065.00 | 40,065.00 | 0.0M |
| 2025-03-17 | 39,835.00 | 39,835.00 | 39,835.00 | 39,835.00 | 0.0M |
| 2025-03-14 | 39,490.00 | 39,490.00 | 39,490.00 | 39,490.00 | 0.0M |
| 2025-03-13 | 39,655.00 | 39,655.00 | 39,595.00 | 39,595.00 | 0.0M |
| 2025-03-12 | 39,260.00 | 39,260.00 | 39,260.00 | 39,260.00 | 0.0M |
| 2025-03-11 | 38,755.00 | 38,755.00 | 38,755.00 | 38,755.00 | 0.0M |
| 2025-03-10 | 39,360.00 | 39,360.00 | 39,360.00 | 39,360.00 | 0.0M |
| 2025-03-07 | 39,145.00 | 39,325.00 | 39,120.00 | 39,325.00 | 0.0M |
| 2025-03-06 | 39,440.00 | 39,490.00 | 39,365.00 | 39,365.00 | 0.0M |
| 2025-03-05 | 39,155.00 | 39,155.00 | 39,120.00 | 39,120.00 | 0.0M |
| 2025-03-04 | 39,035.00 | 39,035.00 | 39,005.00 | 39,005.00 | 0.0M |
| 2025-02-28 | 39,370.00 | 39,370.00 | 39,260.00 | 39,260.00 | 0.0M |
| 2025-02-27 | 40,035.00 | 40,035.00 | 40,035.00 | 40,035.00 | 0.0M |
| 2025-02-26 | 39,790.00 | 39,790.00 | 39,790.00 | 39,790.00 | 0.0M |
| 2025-02-25 | 39,875.00 | 39,875.00 | 39,875.00 | 39,875.00 | 0.0M |
| 2025-02-24 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2025-02-21 | 40,140.00 | 40,140.00 | 40,100.00 | 40,100.00 | 0.0M |
| 2025-02-20 | 40,255.00 | 40,330.00 | 40,255.00 | 40,330.00 | 0.0M |
| 2025-02-19 | 40,135.00 | 40,135.00 | 40,030.00 | 40,030.00 | 0.0M |
| 2025-02-18 | 39,645.00 | 39,645.00 | 39,645.00 | 39,645.00 | 0.0M |
| 2025-02-17 | 39,610.00 | 39,610.00 | 39,610.00 | 39,610.00 | 0.0M |
| 2025-02-14 | 39,345.00 | 39,345.00 | 39,345.00 | 39,345.00 | 0.0M |
| 2025-02-13 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 0.0M |
| 2025-02-12 | 38,785.00 | 38,785.00 | 38,785.00 | 38,785.00 | 0.0M |
| 2025-02-11 | 38,985.00 | 39,085.00 | 38,985.00 | 39,085.00 | 0.0M |
| 2025-02-10 | 38,515.00 | 38,515.00 | 38,515.00 | 38,515.00 | 0.0M |
| 2025-02-07 | 38,965.00 | 38,965.00 | 38,965.00 | 38,965.00 | 0.0M |
| 2025-02-06 | 38,715.00 | 38,875.00 | 38,710.00 | 38,875.00 | 0.0M |
| 2025-02-05 | 38,715.00 | 38,715.00 | 38,715.00 | 38,715.00 | 0.0M |
| 2025-02-04 | 38,300.00 | 38,515.00 | 38,300.00 | 38,415.00 | 0.0M |
| 2025-02-03 | 38,105.00 | 38,105.00 | 38,005.00 | 38,005.00 | 0.0M |
| 2025-01-31 | 38,530.00 | 38,530.00 | 38,530.00 | 38,530.00 | 0.0M |
| 2025-01-24 | 38,865.00 | 39,040.00 | 38,865.00 | 39,020.00 | 0.0M |
| 2025-01-23 | 39,150.00 | 39,150.00 | 38,865.00 | 38,865.00 | 0.0M |
| 2025-01-22 | 39,010.00 | 39,200.00 | 38,925.00 | 39,200.00 | 0.0M |
| 2025-01-21 | 39,075.00 | 39,075.00 | 38,680.00 | 38,680.00 | 0.0M |
| 2025-01-20 | 38,875.00 | 38,970.00 | 38,810.00 | 38,810.00 | 0.0M |
| 2025-01-17 | 38,775.00 | 38,775.00 | 38,775.00 | 38,775.00 | 0.0M |
| 2025-01-16 | 38,935.00 | 38,935.00 | 38,935.00 | 38,935.00 | 0.0M |
| 2025-01-15 | 38,735.00 | 38,735.00 | 38,735.00 | 38,735.00 | 0.0M |
| 2025-01-14 | 38,570.00 | 38,570.00 | 38,570.00 | 38,570.00 | 0.0M |
| 2025-01-13 | 38,665.00 | 38,725.00 | 38,475.00 | 38,475.00 | 0.0M |
| 2025-01-10 | 38,950.00 | 39,080.00 | 38,950.00 | 39,080.00 | 0.0M |
| 2025-01-09 | 38,870.00 | 39,070.00 | 38,870.00 | 39,070.00 | 0.0M |
| 2025-01-08 | 38,555.00 | 38,555.00 | 38,555.00 | 38,555.00 | 0.0M |
| 2025-01-07 | 38,750.00 | 38,790.00 | 38,600.00 | 38,615.00 | 0.0M |
| 2025-01-06 | 38,165.00 | 38,415.00 | 38,165.00 | 38,415.00 | 0.0M |
| 2025-01-03 | 37,775.00 | 38,000.00 | 37,775.00 | 38,000.00 | 0.0M |
| 2025-01-02 | 37,515.00 | 37,515.00 | 37,515.00 | 37,515.00 | 0.0M |