55,585.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 55,855.00 | 55,855.00 | 55,455.00 | 55,585.00 | 0.0M |
| 2025-09-25 | 56,025.00 | 56,095.00 | 55,885.00 | 55,885.00 | 0.0M |
| 2025-09-24 | 56,245.00 | 56,245.00 | 56,020.00 | 56,065.00 | 0.0M |
| 2025-09-23 | 56,175.00 | 56,245.00 | 56,145.00 | 56,245.00 | 0.0M |
| 2025-09-22 | 56,190.00 | 56,190.00 | 56,075.00 | 56,135.00 | 0.0M |
| 2025-09-19 | 56,395.00 | 56,395.00 | 56,190.00 | 56,210.00 | 0.0M |
| 2025-09-18 | 56,285.00 | 56,505.00 | 56,270.00 | 56,475.00 | 0.0M |
| 2025-09-17 | 56,305.00 | 56,375.00 | 56,305.00 | 56,370.00 | 0.0M |
| 2025-09-16 | 56,260.00 | 56,300.00 | 56,250.00 | 56,255.00 | 0.0M |
| 2025-09-15 | 56,135.00 | 56,215.00 | 56,085.00 | 56,200.00 | 0.0M |
| 2025-09-12 | 56,200.00 | 56,260.00 | 56,150.00 | 56,170.00 | 0.0M |
| 2025-09-11 | 56,180.00 | 56,210.00 | 56,135.00 | 56,180.00 | 0.0M |
| 2025-09-10 | 56,120.00 | 56,120.00 | 56,050.00 | 56,050.00 | 0.0M |
| 2025-09-09 | 56,070.00 | 56,160.00 | 56,070.00 | 56,135.00 | 0.0M |
| 2025-09-08 | 55,985.00 | 56,055.00 | 55,940.00 | 55,950.00 | 0.0M |
| 2025-09-05 | 55,905.00 | 55,930.00 | 55,875.00 | 55,915.00 | 0.0M |
| 2025-09-04 | 55,840.00 | 55,840.00 | 55,760.00 | 55,770.00 | 0.0M |
| 2025-09-03 | 55,810.00 | 55,810.00 | 55,605.00 | 55,680.00 | 0.0M |
| 2025-09-02 | 55,940.00 | 55,940.00 | 55,870.00 | 55,870.00 | 0.0M |
| 2025-09-01 | 56,030.00 | 56,055.00 | 55,945.00 | 55,970.00 | 0.0M |
| 2025-08-29 | 56,065.00 | 56,090.00 | 56,065.00 | 56,085.00 | 0.0M |
| 2025-08-28 | 56,090.00 | 56,140.00 | 56,080.00 | 56,095.00 | 0.0M |
| 2025-08-27 | 55,910.00 | 56,030.00 | 55,910.00 | 56,025.00 | 0.0M |
| 2025-08-26 | 55,905.00 | 55,920.00 | 55,820.00 | 55,840.00 | 0.0M |
| 2025-08-25 | 55,915.00 | 55,920.00 | 55,845.00 | 55,845.00 | 0.0M |
| 2025-08-22 | 55,820.00 | 55,855.00 | 55,805.00 | 55,815.00 | 0.0M |
| 2025-08-21 | 55,840.00 | 55,875.00 | 55,825.00 | 55,865.00 | 0.0M |
| 2025-08-20 | 55,835.00 | 55,835.00 | 55,770.00 | 55,805.00 | 0.0M |
| 2025-08-19 | 55,845.00 | 55,845.00 | 55,750.00 | 55,750.00 | 0.0M |
| 2025-08-18 | 55,895.00 | 55,920.00 | 55,880.00 | 55,880.00 | 0.0M |
| 2025-08-14 | 56,055.00 | 56,110.00 | 56,050.00 | 56,050.00 | 0.0M |
| 2025-08-13 | 56,020.00 | 56,020.00 | 55,910.00 | 55,990.00 | 0.0M |
| 2025-08-12 | 56,055.00 | 56,055.00 | 55,990.00 | 55,990.00 | 0.0M |
| 2025-08-11 | 56,095.00 | 56,140.00 | 56,060.00 | 56,140.00 | 0.0M |
| 2025-08-08 | 56,175.00 | 56,175.00 | 56,110.00 | 56,110.00 | 0.0M |
| 2025-08-07 | 56,135.00 | 56,175.00 | 56,080.00 | 56,125.00 | 0.0M |
| 2025-08-06 | 56,110.00 | 56,195.00 | 56,095.00 | 56,095.00 | 0.0M |
| 2025-08-05 | 56,135.00 | 56,185.00 | 56,110.00 | 56,110.00 | 0.0M |
| 2025-08-04 | 56,040.00 | 56,070.00 | 55,995.00 | 55,995.00 | 0.0M |
| 2025-08-01 | 55,920.00 | 55,920.00 | 55,750.00 | 55,760.00 | 0.0M |
| 2025-07-31 | 55,825.00 | 55,965.00 | 55,825.00 | 55,965.00 | 0.0M |
| 2025-07-30 | 55,945.00 | 55,955.00 | 55,915.00 | 55,940.00 | 0.0M |
| 2025-07-29 | 55,765.00 | 55,880.00 | 55,765.00 | 55,775.00 | 0.0M |
| 2025-07-28 | 55,610.00 | 55,770.00 | 55,590.00 | 55,770.00 | 0.0M |
| 2025-07-25 | 55,630.00 | 55,700.00 | 55,610.00 | 55,610.00 | 0.0M |
| 2025-07-24 | 55,780.00 | 55,780.00 | 55,665.00 | 55,685.00 | 0.0M |
| 2025-07-23 | 55,795.00 | 55,795.00 | 55,710.00 | 55,740.00 | 0.0M |
| 2025-07-22 | 55,700.00 | 55,785.00 | 55,695.00 | 55,745.00 | 0.0M |
| 2025-07-21 | 55,475.00 | 55,605.00 | 55,475.00 | 55,605.00 | 0.0M |
| 2025-07-18 | 55,430.00 | 55,535.00 | 55,415.00 | 55,515.00 | 0.0M |
| 2025-07-17 | 55,415.00 | 55,415.00 | 55,345.00 | 55,345.00 | 0.0M |
| 2025-07-16 | 55,395.00 | 55,515.00 | 55,395.00 | 55,515.00 | 0.0M |
| 2025-07-15 | 55,490.00 | 55,560.00 | 55,465.00 | 55,535.00 | 0.0M |
| 2025-07-14 | 55,735.00 | 55,735.00 | 55,510.00 | 55,510.00 | 0.0M |
| 2025-07-11 | 55,870.00 | 55,870.00 | 55,750.00 | 55,750.00 | 0.0M |
| 2025-07-10 | 55,745.00 | 55,790.00 | 55,720.00 | 55,780.00 | 0.0M |
| 2025-07-09 | 55,600.00 | 55,600.00 | 55,540.00 | 55,540.00 | 0.0M |
| 2025-07-08 | 55,655.00 | 55,695.00 | 55,605.00 | 55,610.00 | 0.0M |
| 2025-07-07 | 55,600.00 | 55,685.00 | 55,600.00 | 55,625.00 | 0.0M |
| 2025-07-04 | 55,715.00 | 55,740.00 | 55,715.00 | 55,715.00 | 0.0M |
| 2025-07-03 | 55,595.00 | 55,770.00 | 55,595.00 | 55,750.00 | 0.0M |
| 2025-07-02 | 55,940.00 | 55,950.00 | 55,685.00 | 55,685.00 | 0.0M |
| 2025-07-01 | 55,785.00 | 55,955.00 | 55,785.00 | 55,915.00 | 0.0M |
| 2025-06-30 | 55,890.00 | 55,935.00 | 55,800.00 | 55,800.00 | 0.0M |
| 2025-06-27 | 55,990.00 | 56,030.00 | 55,825.00 | 55,875.00 | 0.0M |
| 2025-06-26 | 55,805.00 | 55,880.00 | 55,805.00 | 55,880.00 | 0.0M |
| 2025-06-25 | 55,840.00 | 55,865.00 | 55,730.00 | 55,785.00 | 0.0M |
| 2025-06-24 | 55,720.00 | 55,770.00 | 55,720.00 | 55,760.00 | 0.0M |
| 2025-06-23 | 55,500.00 | 55,565.00 | 55,445.00 | 55,505.00 | 0.0M |
| 2025-06-20 | 55,415.00 | 55,525.00 | 55,360.00 | 55,525.00 | 0.0M |
| 2025-06-19 | 55,440.00 | 55,500.00 | 55,430.00 | 55,500.00 | 0.0M |
| 2025-06-18 | 55,485.00 | 55,550.00 | 55,445.00 | 55,455.00 | 0.0M |
| 2025-06-17 | 55,595.00 | 55,685.00 | 55,515.00 | 55,515.00 | 0.0M |
| 2025-06-16 | 55,435.00 | 55,545.00 | 55,300.00 | 55,520.00 | 0.0M |
| 2025-06-13 | 55,670.00 | 55,730.00 | 55,455.00 | 55,540.00 | 0.0M |
| 2025-06-12 | 55,540.00 | 55,560.00 | 55,430.00 | 55,470.00 | 0.0M |
| 2025-06-11 | 55,560.00 | 55,595.00 | 55,515.00 | 55,515.00 | 0.0M |
| 2025-06-10 | 55,435.00 | 55,520.00 | 55,410.00 | 55,520.00 | 0.0M |
| 2025-06-09 | 55,400.00 | 55,605.00 | 55,365.00 | 55,605.00 | 0.0M |
| 2025-06-05 | 55,650.00 | 55,650.00 | 55,430.00 | 55,430.00 | 0.0M |
| 2025-06-04 | 55,710.00 | 55,750.00 | 55,425.00 | 55,470.00 | 0.0M |
| 2025-06-02 | 55,860.00 | 55,975.00 | 55,860.00 | 55,905.00 | 0.0M |
| 2025-05-30 | 56,245.00 | 56,245.00 | 55,880.00 | 55,915.00 | 0.0M |
| 2025-05-29 | 56,190.00 | 56,380.00 | 56,060.00 | 56,060.00 | 0.0M |
| 2025-05-28 | 56,315.00 | 56,335.00 | 56,275.00 | 56,310.00 | 0.0M |
| 2025-05-27 | 56,115.00 | 56,280.00 | 56,115.00 | 56,280.00 | 0.0M |
| 2025-05-26 | 55,955.00 | 56,185.00 | 55,955.00 | 56,065.00 | 0.0M |
| 2025-05-23 | 56,220.00 | 56,220.00 | 55,930.00 | 55,985.00 | 0.0M |
| 2025-05-22 | 55,905.00 | 56,060.00 | 55,885.00 | 56,060.00 | 0.0M |
| 2025-05-21 | 56,165.00 | 56,165.00 | 55,965.00 | 56,085.00 | 0.0M |
| 2025-05-20 | 56,340.00 | 56,340.00 | 56,280.00 | 56,320.00 | 0.0M |
| 2025-05-19 | 56,385.00 | 56,385.00 | 56,125.00 | 56,140.00 | 0.0M |
| 2025-05-16 | 56,360.00 | 56,430.00 | 56,360.00 | 56,430.00 | 0.0M |
| 2025-05-15 | 56,140.00 | 56,165.00 | 56,115.00 | 56,165.00 | 0.0M |
| 2025-05-14 | 56,185.00 | 56,245.00 | 56,175.00 | 56,245.00 | 0.0M |
| 2025-05-13 | 56,285.00 | 56,285.00 | 56,205.00 | 56,210.00 | 0.0M |
| 2025-05-12 | 56,360.00 | 56,470.00 | 56,360.00 | 56,385.00 | 0.0M |
| 2025-05-09 | 56,545.00 | 56,545.00 | 56,445.00 | 56,450.00 | 0.0M |
| 2025-05-08 | 56,800.00 | 56,915.00 | 56,680.00 | 56,695.00 | 0.0M |
| 2025-05-07 | 56,720.00 | 56,775.00 | 56,685.00 | 56,745.00 | 0.0M |
| 2025-05-02 | 56,875.00 | 56,875.00 | 56,775.00 | 56,835.00 | 0.0M |
| 2025-04-30 | 56,825.00 | 56,935.00 | 56,820.00 | 56,915.00 | 0.0M |
| 2025-04-29 | 56,805.00 | 56,885.00 | 56,750.00 | 56,790.00 | 0.0M |
| 2025-04-28 | 56,930.00 | 56,960.00 | 56,800.00 | 56,800.00 | 0.0M |
| 2025-04-25 | 56,770.00 | 56,920.00 | 56,760.00 | 56,890.00 | 0.0M |
| 2025-04-24 | 56,905.00 | 56,905.00 | 56,620.00 | 56,620.00 | 0.0M |
| 2025-04-23 | 56,715.00 | 56,765.00 | 56,715.00 | 56,750.00 | 0.0M |
| 2025-04-22 | 56,710.00 | 56,710.00 | 56,610.00 | 56,640.00 | 0.0M |
| 2025-04-21 | 56,655.00 | 56,735.00 | 56,655.00 | 56,735.00 | 0.0M |
| 2025-04-18 | 56,560.00 | 56,650.00 | 56,560.00 | 56,615.00 | 0.0M |
| 2025-04-17 | 56,510.00 | 56,610.00 | 56,510.00 | 56,525.00 | 0.0M |
| 2025-04-16 | 56,460.00 | 56,545.00 | 56,460.00 | 56,545.00 | 0.0M |
| 2025-04-15 | 56,420.00 | 56,460.00 | 56,420.00 | 56,420.00 | 0.0M |
| 2025-04-14 | 56,230.00 | 56,250.00 | 56,170.00 | 56,250.00 | 0.0M |
| 2025-04-11 | 56,100.00 | 56,230.00 | 56,080.00 | 56,230.00 | 0.0M |
| 2025-04-10 | 56,170.00 | 56,255.00 | 56,150.00 | 56,195.00 | 0.0M |
| 2025-04-09 | 56,045.00 | 56,160.00 | 55,835.00 | 56,040.00 | 0.0M |
| 2025-04-08 | 56,130.00 | 56,250.00 | 56,130.00 | 56,240.00 | 0.0M |
| 2025-04-07 | 56,455.00 | 56,490.00 | 56,365.00 | 56,465.00 | 0.0M |
| 2025-04-04 | 56,145.00 | 56,335.00 | 56,030.00 | 56,240.00 | 0.0M |
| 2025-04-03 | 56,190.00 | 56,280.00 | 56,020.00 | 56,030.00 | 0.0M |
| 2025-04-02 | 55,765.00 | 55,860.00 | 55,765.00 | 55,855.00 | 0.0M |
| 2025-04-01 | 55,675.00 | 55,765.00 | 55,625.00 | 55,765.00 | 0.0M |
| 2025-03-31 | 55,685.00 | 55,760.00 | 55,685.00 | 55,760.00 | 0.0M |
| 2025-03-28 | 55,440.00 | 55,505.00 | 55,440.00 | 55,465.00 | 0.0M |
| 2025-03-27 | 55,410.00 | 55,460.00 | 55,410.00 | 55,460.00 | 0.0M |
| 2025-03-26 | 55,510.00 | 55,555.00 | 55,455.00 | 55,470.00 | 0.0M |
| 2025-03-25 | 55,470.00 | 55,560.00 | 55,457.00 | 55,530.00 | 0.0M |
| 2025-03-24 | 55,660.00 | 55,680.00 | 55,580.00 | 55,585.00 | 0.0M |
| 2025-03-21 | 55,630.00 | 55,640.00 | 55,600.00 | 55,600.00 | 0.0M |
| 2025-03-20 | 55,720.00 | 55,780.00 | 55,665.00 | 55,715.00 | 0.0M |
| 2025-03-19 | 55,575.00 | 55,610.00 | 55,560.00 | 55,560.00 | 0.0M |
| 2025-03-18 | 55,605.00 | 55,715.00 | 55,605.00 | 55,715.00 | 0.0M |
| 2025-03-17 | 55,580.00 | 55,605.00 | 55,480.00 | 55,605.00 | 0.0M |
| 2025-03-14 | 55,760.00 | 55,765.00 | 55,550.00 | 55,580.00 | 0.0M |
| 2025-03-13 | 55,705.00 | 55,760.00 | 55,665.00 | 55,710.00 | 0.0M |
| 2025-03-12 | 55,665.00 | 55,805.00 | 55,665.00 | 55,780.00 | 0.0M |
| 2025-03-11 | 55,825.00 | 55,895.00 | 55,755.00 | 55,755.00 | 0.0M |
| 2025-03-10 | 55,730.00 | 55,730.00 | 55,625.00 | 55,625.00 | 0.0M |
| 2025-03-07 | 55,680.00 | 55,755.00 | 55,600.00 | 55,710.00 | 0.0M |
| 2025-03-06 | 55,455.00 | 55,600.00 | 55,440.00 | 55,600.00 | 0.0M |
| 2025-03-05 | 55,825.00 | 55,830.00 | 55,660.00 | 55,725.00 | 0.0M |
| 2025-03-04 | 56,260.00 | 56,295.00 | 56,070.00 | 56,070.00 | 0.0M |
| 2025-02-28 | 55,795.00 | 56,000.00 | 55,795.00 | 56,000.00 | 0.0M |
| 2025-02-27 | 55,955.00 | 55,955.00 | 55,800.00 | 55,850.00 | 0.0M |
| 2025-02-26 | 55,820.00 | 55,830.00 | 55,795.00 | 55,810.00 | 0.0M |
| 2025-02-25 | 55,640.00 | 55,690.00 | 55,625.00 | 55,655.00 | 0.0M |
| 2025-02-24 | 55,475.00 | 55,565.00 | 55,435.00 | 55,500.00 | 0.0M |
| 2025-02-21 | 55,180.00 | 55,355.00 | 55,180.00 | 55,355.00 | 0.0M |
| 2025-02-20 | 55,190.00 | 55,305.00 | 55,180.00 | 55,180.00 | 0.0M |
| 2025-02-19 | 55,200.00 | 55,300.00 | 55,165.00 | 55,295.00 | 0.0M |
| 2025-02-18 | 55,325.00 | 55,325.00 | 55,200.00 | 55,215.00 | 0.0M |
| 2025-02-17 | 55,410.00 | 55,455.00 | 55,300.00 | 55,300.00 | 0.0M |
| 2025-02-14 | 55,365.00 | 55,395.00 | 55,290.00 | 55,320.00 | 0.0M |
| 2025-02-13 | 55,075.00 | 55,220.00 | 55,070.00 | 55,220.00 | 0.0M |
| 2025-02-12 | 55,225.00 | 55,230.00 | 55,180.00 | 55,185.00 | 0.0M |
| 2025-02-11 | 55,510.00 | 55,510.00 | 55,370.00 | 55,370.00 | 0.0M |
| 2025-02-10 | 55,415.00 | 55,440.00 | 55,390.00 | 55,415.00 | 0.0M |
| 2025-02-07 | 55,555.00 | 55,555.00 | 55,420.00 | 55,425.00 | 0.0M |
| 2025-02-06 | 55,715.00 | 55,715.00 | 55,570.00 | 55,570.00 | 0.0M |
| 2025-02-05 | 55,425.00 | 55,495.00 | 55,395.00 | 55,470.00 | 0.0M |
| 2025-02-04 | 55,285.00 | 55,415.00 | 55,240.00 | 55,320.00 | 0.0M |
| 2025-02-03 | 55,360.00 | 55,520.00 | 55,295.00 | 55,410.00 | 0.0M |
| 2025-01-31 | 55,460.00 | 55,475.00 | 55,235.00 | 55,235.00 | 0.0M |
| 2025-01-24 | 55,200.00 | 55,340.00 | 55,180.00 | 55,195.00 | 0.0M |
| 2025-01-23 | 55,245.00 | 55,315.00 | 55,245.00 | 55,250.00 | 0.0M |
| 2025-01-22 | 55,550.00 | 55,550.00 | 55,270.00 | 55,330.00 | 0.0M |
| 2025-01-21 | 55,540.00 | 55,540.00 | 55,225.00 | 55,305.00 | 0.0M |
| 2025-01-20 | 55,260.00 | 55,365.00 | 55,260.00 | 55,320.00 | 0.0M |
| 2025-01-17 | 54,840.00 | 55,295.00 | 54,840.00 | 55,285.00 | 0.0M |
| 2025-01-16 | 54,815.00 | 55,110.00 | 54,815.00 | 54,840.00 | 0.0M |
| 2025-01-15 | 54,610.00 | 54,865.00 | 54,510.00 | 54,510.00 | 0.0M |
| 2025-01-14 | 54,915.00 | 54,960.00 | 54,900.00 | 54,955.00 | 0.0M |
| 2025-01-13 | 54,540.00 | 54,590.00 | 54,540.00 | 54,570.00 | 0.0M |
| 2025-01-10 | 55,260.00 | 55,260.00 | 55,025.00 | 55,025.00 | 0.0M |
| 2025-01-09 | 54,870.00 | 55,310.00 | 54,870.00 | 54,975.00 | 0.0M |
| 2025-01-08 | 55,000.00 | 55,180.00 | 54,725.00 | 55,180.00 | 0.0M |
| 2025-01-07 | 54,710.00 | 54,920.00 | 54,710.00 | 54,910.00 | 0.0M |
| 2025-01-06 | 55,010.00 | 55,010.00 | 54,705.00 | 55,010.00 | 0.0M |
| 2025-01-03 | 55,065.00 | 55,260.00 | 55,055.00 | 55,205.00 | 0.0M |
| 2025-01-02 | 54,445.00 | 55,055.00 | 54,400.00 | 55,055.00 | 0.0M |