52,070.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 52,145.00 | 52,145.00 | 52,050.00 | 52,070.00 | 0.0M |
| 2025-09-25 | 52,365.00 | 52,365.00 | 52,285.00 | 52,285.00 | 0.0M |
| 2025-09-24 | 52,350.00 | 52,350.00 | 52,265.00 | 52,285.00 | 0.0M |
| 2025-09-23 | 52,445.00 | 52,455.00 | 52,445.00 | 52,455.00 | 0.0M |
| 2025-09-22 | 52,345.00 | 52,345.00 | 52,315.00 | 52,330.00 | 0.0M |
| 2025-09-19 | 52,525.00 | 52,525.00 | 52,455.00 | 52,455.00 | 0.0M |
| 2025-09-18 | 52,390.00 | 52,475.00 | 52,390.00 | 52,475.00 | 0.0M |
| 2025-09-17 | 52,500.00 | 52,525.00 | 52,500.00 | 52,520.00 | 0.0M |
| 2025-09-16 | 52,370.00 | 52,390.00 | 52,370.00 | 52,390.00 | 0.0M |
| 2025-09-15 | 52,430.00 | 52,450.00 | 52,415.00 | 52,450.00 | 0.0M |
| 2025-09-12 | 52,950.00 | 52,950.00 | 52,345.00 | 52,350.00 | 0.0M |
| 2025-09-11 | 52,445.00 | 52,450.00 | 52,440.00 | 52,450.00 | 0.0M |
| 2025-09-10 | 52,310.00 | 52,315.00 | 52,305.00 | 52,305.00 | 0.0M |
| 2025-09-09 | 52,405.00 | 52,440.00 | 52,405.00 | 52,440.00 | 0.0M |
| 2025-09-08 | 52,285.00 | 52,285.00 | 52,260.00 | 52,270.00 | 0.0M |
| 2025-09-05 | 52,235.00 | 52,340.00 | 52,235.00 | 52,340.00 | 0.0M |
| 2025-09-04 | 52,220.00 | 52,220.00 | 52,180.00 | 52,190.00 | 0.0M |
| 2025-09-03 | 52,300.00 | 52,300.00 | 52,245.00 | 52,250.00 | 0.0M |
| 2025-09-02 | 51,810.00 | 52,355.00 | 51,810.00 | 52,260.00 | 0.0M |
| 2025-09-01 | 52,390.00 | 52,400.00 | 52,370.00 | 52,375.00 | 0.0M |
| 2025-08-29 | 52,305.00 | 52,315.00 | 52,300.00 | 52,315.00 | 0.0M |
| 2025-08-28 | 52,465.00 | 52,465.00 | 52,420.00 | 52,425.00 | 0.0M |
| 2025-08-27 | 52,340.00 | 52,340.00 | 52,295.00 | 52,320.00 | 0.0M |
| 2025-08-26 | 52,355.00 | 52,355.00 | 52,340.00 | 52,340.00 | 0.0M |
| 2025-08-25 | 52,255.00 | 52,350.00 | 52,225.00 | 52,225.00 | 0.0M |
| 2025-08-22 | 52,820.00 | 52,820.00 | 52,285.00 | 52,285.00 | 0.0M |
| 2025-08-21 | 52,215.00 | 52,220.00 | 52,200.00 | 52,220.00 | 0.0M |
| 2025-08-20 | 52,305.00 | 52,305.00 | 52,290.00 | 52,290.00 | 0.0M |
| 2025-08-19 | 52,225.00 | 52,290.00 | 52,175.00 | 52,175.00 | 0.0M |
| 2025-08-18 | 52,345.00 | 52,350.00 | 52,330.00 | 52,330.00 | 0.0M |
| 2025-08-14 | 52,365.00 | 52,365.00 | 52,305.00 | 52,305.00 | 0.0M |
| 2025-08-13 | 52,365.00 | 52,365.00 | 52,355.00 | 52,365.00 | 0.0M |
| 2025-08-12 | 52,255.00 | 52,265.00 | 52,255.00 | 52,255.00 | 0.0M |
| 2025-08-11 | 52,380.00 | 52,405.00 | 52,380.00 | 52,405.00 | 0.0M |
| 2025-08-08 | 52,325.00 | 52,325.00 | 52,295.00 | 52,295.00 | 0.0M |
| 2025-08-07 | 52,410.00 | 52,410.00 | 52,332.00 | 52,405.00 | 0.0M |
| 2025-08-06 | 52,305.00 | 52,310.00 | 52,265.00 | 52,265.00 | 0.0M |
| 2025-08-05 | 52,395.00 | 52,395.00 | 52,285.00 | 52,380.00 | 0.0M |
| 2025-08-04 | 52,295.00 | 52,295.00 | 52,245.00 | 52,245.00 | 0.0M |
| 2025-08-01 | 52,260.00 | 52,260.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-07-31 | 51,700.00 | 52,190.00 | 51,700.00 | 52,190.00 | 0.0M |
| 2025-07-30 | 52,285.00 | 52,290.00 | 52,217.00 | 52,275.00 | 0.0M |
| 2025-07-29 | 52,130.00 | 52,150.00 | 52,125.00 | 52,130.00 | 0.0M |
| 2025-07-28 | 52,160.00 | 52,220.00 | 52,155.00 | 52,220.00 | 0.0M |
| 2025-07-25 | 52,070.00 | 52,070.00 | 52,045.00 | 52,045.00 | 0.0M |
| 2025-07-24 | 52,210.00 | 52,210.00 | 52,170.00 | 52,175.00 | 0.0M |
| 2025-07-23 | 52,095.00 | 52,105.00 | 52,095.00 | 52,105.00 | 0.0M |
| 2025-07-22 | 52,180.00 | 52,205.00 | 52,157.00 | 52,200.00 | 0.0M |
| 2025-07-21 | 52,000.00 | 52,050.00 | 52,000.00 | 52,050.00 | 0.0M |
| 2025-07-18 | 51,930.00 | 52,090.00 | 51,930.00 | 52,090.00 | 0.0M |
| 2025-07-17 | 51,930.00 | 51,930.00 | 51,930.00 | 51,930.00 | 0.0M |
| 2025-07-16 | 52,015.00 | 52,030.00 | 52,015.00 | 52,030.00 | 0.0M |
| 2025-07-15 | 51,985.00 | 52,010.00 | 51,985.00 | 52,010.00 | 0.0M |
| 2025-07-14 | 52,145.00 | 52,145.00 | 52,085.00 | 52,085.00 | 0.0M |
| 2025-07-11 | 52,140.00 | 52,140.00 | 52,080.00 | 52,080.00 | 0.0M |
| 2025-07-10 | 52,020.00 | 52,200.00 | 52,020.00 | 52,200.00 | 0.0M |
| 2025-07-09 | 52,015.00 | 52,015.00 | 51,980.00 | 51,990.00 | 0.0M |
| 2025-07-08 | 52,010.00 | 52,050.00 | 52,010.00 | 52,050.00 | 0.0M |
| 2025-07-07 | 51,990.00 | 52,005.00 | 51,990.00 | 51,990.00 | 0.0M |
| 2025-07-04 | 52,125.00 | 52,135.00 | 52,120.00 | 52,120.00 | 0.0M |
| 2025-07-03 | 51,985.00 | 52,125.00 | 51,985.00 | 52,065.00 | 0.0M |
| 2025-07-02 | 52,120.00 | 52,120.00 | 52,105.00 | 52,105.00 | 0.0M |
| 2025-07-01 | 52,070.00 | 52,115.00 | 52,070.00 | 52,115.00 | 0.0M |
| 2025-06-30 | 52,210.00 | 52,210.00 | 52,090.00 | 52,145.00 | 0.0M |
| 2025-06-27 | 52,100.00 | 52,200.00 | 52,075.00 | 52,100.00 | 0.0M |
| 2025-06-26 | 52,075.00 | 52,095.00 | 52,070.00 | 52,095.00 | 0.0M |
| 2025-06-25 | 52,070.00 | 52,070.00 | 52,025.00 | 52,030.00 | 0.0M |
| 2025-06-24 | 51,965.00 | 52,130.00 | 51,965.00 | 52,125.00 | 0.0M |
| 2025-06-23 | 51,890.00 | 51,960.00 | 51,890.00 | 51,905.00 | 0.0M |
| 2025-06-20 | 51,920.00 | 51,945.00 | 51,920.00 | 51,945.00 | 0.0M |
| 2025-06-19 | 51,890.00 | 51,915.00 | 51,880.00 | 51,915.00 | 0.0M |
| 2025-06-18 | 52,015.00 | 52,025.00 | 51,947.00 | 52,005.00 | 0.0M |
| 2025-06-17 | 51,935.00 | 52,095.00 | 51,935.00 | 52,055.00 | 0.0M |
| 2025-06-16 | 51,835.00 | 51,930.00 | 51,835.00 | 51,920.00 | 0.0M |
| 2025-06-13 | 52,045.00 | 52,085.00 | 52,040.00 | 52,040.00 | 0.0M |
| 2025-06-12 | 52,040.00 | 52,040.00 | 51,965.00 | 51,975.00 | 0.0M |
| 2025-06-11 | 52,095.00 | 52,100.00 | 52,065.00 | 52,065.00 | 0.0M |
| 2025-06-10 | 51,995.00 | 52,090.00 | 51,980.00 | 52,015.00 | 0.0M |
| 2025-06-09 | 52,015.00 | 52,120.00 | 52,015.00 | 52,120.00 | 0.0M |
| 2025-06-05 | 52,035.00 | 52,035.00 | 51,980.00 | 51,980.00 | 0.0M |
| 2025-06-04 | 52,195.00 | 52,195.00 | 52,045.00 | 52,045.00 | 0.0M |
| 2025-06-02 | 52,210.00 | 52,220.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-05-30 | 52,370.00 | 52,370.00 | 52,215.00 | 52,235.00 | 0.0M |
| 2025-05-29 | 52,380.00 | 52,380.00 | 52,235.00 | 52,240.00 | 0.0M |
| 2025-05-28 | 52,380.00 | 52,420.00 | 52,380.00 | 52,405.00 | 0.0M |
| 2025-05-27 | 52,250.00 | 52,310.00 | 52,250.00 | 52,310.00 | 0.0M |
| 2025-05-26 | 52,325.00 | 52,360.00 | 52,245.00 | 52,310.00 | 0.0M |
| 2025-05-23 | 52,215.00 | 52,215.00 | 52,205.00 | 52,210.00 | 0.0M |
| 2025-05-22 | 52,225.00 | 52,285.00 | 52,220.00 | 52,285.00 | 0.0M |
| 2025-05-21 | 52,365.00 | 52,365.00 | 52,190.00 | 52,215.00 | 0.0M |
| 2025-05-20 | 52,370.00 | 52,380.00 | 52,370.00 | 52,380.00 | 0.0M |
| 2025-05-19 | 52,410.00 | 52,410.00 | 52,210.00 | 52,210.00 | 0.0M |
| 2025-05-16 | 52,420.00 | 52,435.00 | 52,415.00 | 52,435.00 | 0.0M |
| 2025-05-15 | 52,310.00 | 52,310.00 | 52,220.00 | 52,230.00 | 0.0M |
| 2025-05-14 | 52,315.00 | 52,355.00 | 52,315.00 | 52,330.00 | 0.0M |
| 2025-05-13 | 52,305.00 | 52,305.00 | 52,290.00 | 52,290.00 | 0.0M |
| 2025-05-12 | 52,310.00 | 52,450.00 | 52,310.00 | 52,425.00 | 0.0M |
| 2025-05-09 | 52,545.00 | 52,545.00 | 52,330.00 | 52,330.00 | 0.0M |
| 2025-05-08 | 52,640.00 | 52,640.00 | 52,545.00 | 52,550.00 | 0.0M |
| 2025-05-07 | 52,560.00 | 52,560.00 | 52,535.00 | 52,535.00 | 0.0M |
| 2025-05-02 | 52,560.00 | 52,585.00 | 52,560.00 | 52,585.00 | 0.0M |
| 2025-04-30 | 52,470.00 | 52,520.00 | 52,470.00 | 52,520.00 | 0.0M |
| 2025-04-29 | 52,550.00 | 52,550.00 | 52,530.00 | 52,535.00 | 0.0M |
| 2025-04-28 | 52,475.00 | 52,480.00 | 52,435.00 | 52,435.00 | 0.0M |
| 2025-04-25 | 52,525.00 | 52,525.00 | 52,445.00 | 52,445.00 | 0.0M |
| 2025-04-24 | 52,400.00 | 52,450.00 | 52,355.00 | 52,450.00 | 0.0M |
| 2025-04-23 | 52,485.00 | 52,485.00 | 52,475.00 | 52,475.00 | 0.0M |
| 2025-04-22 | 52,350.00 | 52,355.00 | 52,345.00 | 52,355.00 | 0.0M |
| 2025-04-21 | 52,460.00 | 52,485.00 | 52,460.00 | 52,480.00 | 0.0M |
| 2025-04-18 | 52,285.00 | 52,315.00 | 52,285.00 | 52,300.00 | 0.0M |
| 2025-04-17 | 52,365.00 | 52,365.00 | 52,345.00 | 52,345.00 | 0.0M |
| 2025-04-16 | 52,405.00 | 52,405.00 | 52,240.00 | 52,285.00 | 0.0M |
| 2025-04-15 | 52,305.00 | 52,320.00 | 52,300.00 | 52,300.00 | 0.0M |
| 2025-04-14 | 52,100.00 | 52,140.00 | 52,100.00 | 52,140.00 | 0.0M |
| 2025-04-11 | 52,155.00 | 52,155.00 | 52,155.00 | 52,155.00 | 0.0M |
| 2025-04-10 | 52,075.00 | 52,100.00 | 52,075.00 | 52,090.00 | 0.0M |
| 2025-04-09 | 52,305.00 | 52,305.00 | 52,120.00 | 52,135.00 | 0.0M |
| 2025-04-08 | 52,455.00 | 52,455.00 | 51,915.00 | 51,975.00 | 0.0M |
| 2025-04-07 | 52,415.00 | 52,455.00 | 52,410.00 | 52,455.00 | 0.0M |
| 2025-04-04 | 51,865.00 | 51,955.00 | 51,865.00 | 51,910.00 | 0.0M |
| 2025-04-03 | 52,140.00 | 52,140.00 | 51,890.00 | 52,080.00 | 0.0M |
| 2025-04-02 | 51,730.00 | 51,775.00 | 51,730.00 | 51,775.00 | 0.0M |
| 2025-04-01 | 51,765.00 | 51,765.00 | 51,765.00 | 51,765.00 | 0.0M |
| 2025-03-31 | 51,705.00 | 51,765.00 | 51,705.00 | 51,765.00 | 0.0M |
| 2025-03-28 | 51,805.00 | 51,805.00 | 51,785.00 | 51,790.00 | 0.0M |
| 2025-03-27 | 51,565.00 | 51,600.00 | 51,565.00 | 51,600.00 | 0.0M |
| 2025-03-26 | 51,805.00 | 51,815.00 | 51,790.00 | 51,790.00 | 0.0M |
| 2025-03-25 | 52,270.00 | 52,270.00 | 51,580.00 | 51,615.00 | 0.0M |
| 2025-03-24 | 51,875.00 | 51,880.00 | 51,840.00 | 51,840.00 | 0.0M |
| 2025-03-21 | 51,645.00 | 51,655.00 | 51,645.00 | 51,645.00 | 0.0M |
| 2025-03-20 | 51,910.00 | 51,910.00 | 51,880.00 | 51,885.00 | 0.0M |
| 2025-03-19 | 51,630.00 | 51,630.00 | 51,605.00 | 51,605.00 | 0.0M |
| 2025-03-18 | 51,860.00 | 51,860.00 | 51,855.00 | 51,855.00 | 0.0M |
| 2025-03-17 | 51,610.00 | 51,645.00 | 51,605.00 | 51,645.00 | 0.0M |
| 2025-03-14 | 51,895.00 | 51,895.00 | 51,835.00 | 51,840.00 | 0.0M |
| 2025-03-13 | 51,675.00 | 51,710.00 | 51,675.00 | 51,700.00 | 0.0M |
| 2025-03-12 | 51,885.00 | 51,930.00 | 51,885.00 | 51,930.00 | 0.0M |
| 2025-03-11 | 51,755.00 | 51,755.00 | 51,750.00 | 51,750.00 | 0.0M |
| 2025-03-10 | 51,900.00 | 51,900.00 | 51,850.00 | 51,850.00 | 0.0M |
| 2025-03-07 | 51,660.00 | 51,705.00 | 51,660.00 | 51,705.00 | 0.0M |
| 2025-03-06 | 51,780.00 | 51,810.00 | 51,775.00 | 51,810.00 | 0.0M |
| 2025-03-05 | 51,735.00 | 51,750.00 | 51,680.00 | 51,715.00 | 0.0M |
| 2025-03-04 | 52,125.00 | 52,125.00 | 52,040.00 | 52,045.00 | 0.0M |
| 2025-02-28 | 51,735.00 | 51,815.00 | 51,735.00 | 51,815.00 | 0.0M |
| 2025-02-27 | 51,925.00 | 51,925.00 | 51,875.00 | 51,875.00 | 0.0M |
| 2025-02-26 | 51,755.00 | 51,755.00 | 51,725.00 | 51,735.00 | 0.0M |
| 2025-02-25 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 0.0M |
| 2025-02-24 | 51,615.00 | 51,615.00 | 51,580.00 | 51,585.00 | 0.0M |
| 2025-02-21 | 51,620.00 | 51,670.00 | 51,620.00 | 51,670.00 | 0.0M |
| 2025-02-20 | 51,470.00 | 51,505.00 | 51,465.00 | 51,465.00 | 0.0M |
| 2025-02-19 | 51,590.00 | 51,590.00 | 51,590.00 | 51,590.00 | 0.0M |
| 2025-02-18 | 51,535.00 | 51,535.00 | 51,465.00 | 51,475.00 | 0.0M |
| 2025-02-17 | 51,715.00 | 51,715.00 | 51,550.00 | 51,645.00 | 0.0M |
| 2025-02-14 | 51,550.00 | 51,550.00 | 51,500.00 | 51,530.00 | 0.0M |
| 2025-02-13 | 51,525.00 | 51,545.00 | 51,525.00 | 51,545.00 | 0.0M |
| 2025-02-12 | 51,470.00 | 51,615.00 | 51,445.00 | 51,445.00 | 0.0M |
| 2025-02-11 | 51,735.00 | 51,735.00 | 51,665.00 | 51,665.00 | 0.0M |
| 2025-02-10 | 51,540.00 | 51,555.00 | 51,540.00 | 51,540.00 | 0.0M |
| 2025-02-07 | 51,740.00 | 51,740.00 | 51,670.00 | 51,670.00 | 0.0M |
| 2025-02-06 | 51,690.00 | 51,795.00 | 51,630.00 | 51,630.00 | 0.0M |
| 2025-02-05 | 51,705.00 | 51,745.00 | 51,705.00 | 51,730.00 | 0.0M |
| 2025-02-04 | 51,535.00 | 51,685.00 | 51,530.00 | 51,550.00 | 0.0M |
| 2025-02-03 | 51,695.00 | 51,770.00 | 51,695.00 | 51,725.00 | 0.0M |
| 2025-01-31 | 51,635.00 | 51,635.00 | 51,520.00 | 51,520.00 | 0.0M |
| 2025-01-24 | 51,535.00 | 51,645.00 | 51,535.00 | 51,630.00 | 0.0M |
| 2025-01-23 | 51,510.00 | 51,530.00 | 51,510.00 | 51,510.00 | 0.0M |
| 2025-01-22 | 51,670.00 | 51,675.00 | 51,650.00 | 51,660.00 | 0.0M |
| 2025-01-21 | 51,540.00 | 51,560.00 | 51,540.00 | 51,540.00 | 0.0M |
| 2025-01-20 | 51,560.00 | 51,595.00 | 51,560.00 | 51,565.00 | 0.0M |
| 2025-01-17 | 51,490.00 | 51,490.00 | 51,490.00 | 51,490.00 | 0.0M |
| 2025-01-16 | 51,475.00 | 51,505.00 | 51,470.00 | 51,490.00 | 0.0M |
| 2025-01-15 | 51,240.00 | 51,240.00 | 51,175.00 | 51,175.00 | 0.0M |
| 2025-01-14 | 51,375.00 | 51,400.00 | 51,350.00 | 51,380.00 | 0.0M |
| 2025-01-13 | 51,345.00 | 51,345.00 | 51,185.00 | 51,185.00 | 0.0M |
| 2025-01-10 | 51,575.00 | 51,575.00 | 51,460.00 | 51,460.00 | 0.0M |
| 2025-01-09 | 51,400.00 | 51,460.00 | 51,400.00 | 51,455.00 | 0.0M |
| 2025-01-08 | 51,430.00 | 51,530.00 | 51,430.00 | 51,530.00 | 0.0M |
| 2025-01-07 | 51,290.00 | 51,395.00 | 51,290.00 | 51,385.00 | 0.0M |
| 2025-01-06 | 51,435.00 | 51,470.00 | 51,430.00 | 51,430.00 | 0.0M |
| 2025-01-03 | 51,335.00 | 51,400.00 | 51,335.00 | 51,375.00 | 0.0M |
| 2025-01-02 | 51,435.00 | 51,470.00 | 51,435.00 | 51,465.00 | 0.0M |