55,015.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 54,805.00 | 55,230.00 | 54,805.00 | 55,015.00 | 0.0M |
| 2025-09-25 | 54,700.00 | 54,830.00 | 54,640.00 | 54,830.00 | 0.0M |
| 2025-09-24 | 54,390.00 | 54,575.00 | 54,390.00 | 54,545.00 | 0.0M |
| 2025-09-23 | 54,535.00 | 54,535.00 | 54,470.00 | 54,470.00 | 0.0M |
| 2025-09-22 | 54,455.00 | 54,515.00 | 54,445.00 | 54,465.00 | 0.0M |
| 2025-09-19 | 54,305.00 | 54,495.00 | 54,305.00 | 54,495.00 | 0.0M |
| 2025-09-18 | 54,310.00 | 54,310.00 | 54,115.00 | 54,115.00 | 0.0M |
| 2025-09-17 | 54,360.00 | 54,395.00 | 54,320.00 | 54,320.00 | 0.0M |
| 2025-09-16 | 54,325.00 | 54,325.00 | 54,270.00 | 54,315.00 | 0.0M |
| 2025-09-15 | 54,555.00 | 54,570.00 | 54,490.00 | 54,490.00 | 0.0M |
| 2025-09-12 | 54,360.00 | 54,395.00 | 54,305.00 | 54,390.00 | 0.0M |
| 2025-09-11 | 54,525.00 | 54,540.00 | 54,495.00 | 54,510.00 | 0.0M |
| 2025-09-10 | 54,480.00 | 54,505.00 | 54,455.00 | 54,500.00 | 0.0M |
| 2025-09-09 | 54,600.00 | 54,600.00 | 54,510.00 | 54,530.00 | 0.0M |
| 2025-09-08 | 54,550.00 | 54,630.00 | 54,550.00 | 54,585.00 | 0.0M |
| 2025-09-05 | 54,605.00 | 54,725.00 | 54,605.00 | 54,725.00 | 0.0M |
| 2025-09-04 | 54,685.00 | 54,780.00 | 54,685.00 | 54,735.00 | 0.0M |
| 2025-09-03 | 54,845.00 | 54,960.00 | 54,845.00 | 54,940.00 | 0.0M |
| 2025-09-02 | 54,050.00 | 54,650.00 | 54,050.00 | 54,650.00 | 0.0M |
| 2025-09-01 | 54,525.00 | 54,655.00 | 54,525.00 | 54,650.00 | 0.0M |
| 2025-08-29 | 54,425.00 | 54,435.00 | 54,385.00 | 54,405.00 | 0.0M |
| 2025-08-28 | 54,475.00 | 54,500.00 | 54,455.00 | 54,500.00 | 0.0M |
| 2025-08-27 | 54,545.00 | 54,545.00 | 54,440.00 | 54,440.00 | 0.0M |
| 2025-08-26 | 54,695.00 | 54,785.00 | 54,675.00 | 54,735.00 | 0.0M |
| 2025-08-25 | 54,540.00 | 54,620.00 | 54,540.00 | 54,620.00 | 0.0M |
| 2025-08-22 | 55,170.00 | 55,170.00 | 54,705.00 | 54,750.00 | 0.0M |
| 2025-08-21 | 54,590.00 | 54,615.00 | 54,565.00 | 54,565.00 | 0.0M |
| 2025-08-20 | 54,720.00 | 54,760.00 | 54,625.00 | 54,745.00 | 0.0M |
| 2025-08-19 | 54,655.00 | 54,675.00 | 54,635.00 | 54,675.00 | 0.0M |
| 2025-08-18 | 54,645.00 | 54,655.00 | 54,630.00 | 54,655.00 | 0.0M |
| 2025-08-14 | 54,325.00 | 54,450.00 | 54,325.00 | 54,350.00 | 0.0M |
| 2025-08-13 | 54,500.00 | 54,555.00 | 54,495.00 | 54,515.00 | 0.0M |
| 2025-08-12 | 54,385.00 | 54,450.00 | 54,365.00 | 54,450.00 | 0.0M |
| 2025-08-11 | 54,420.00 | 54,420.00 | 54,360.00 | 54,360.00 | 0.0M |
| 2025-08-08 | 54,200.00 | 54,265.00 | 54,200.00 | 54,265.00 | 0.0M |
| 2025-08-07 | 54,340.00 | 54,370.00 | 54,305.00 | 54,355.00 | 0.0M |
| 2025-08-06 | 54,185.00 | 54,290.00 | 54,160.00 | 54,290.00 | 0.0M |
| 2025-08-05 | 54,340.00 | 54,355.00 | 54,275.00 | 54,355.00 | 0.0M |
| 2025-08-04 | 54,275.00 | 54,345.00 | 54,255.00 | 54,345.00 | 0.0M |
| 2025-08-01 | 54,525.00 | 54,685.00 | 54,525.00 | 54,685.00 | 0.0M |
| 2025-07-31 | 54,475.00 | 54,500.00 | 54,365.00 | 54,365.00 | 0.0M |
| 2025-07-30 | 54,485.00 | 54,510.00 | 54,395.00 | 54,495.00 | 0.0M |
| 2025-07-29 | 54,535.00 | 54,535.00 | 54,450.00 | 54,535.00 | 0.0M |
| 2025-07-28 | 54,780.00 | 54,780.00 | 54,625.00 | 54,625.00 | 0.0M |
| 2025-07-25 | 54,625.00 | 54,675.00 | 54,590.00 | 54,675.00 | 0.0M |
| 2025-07-24 | 54,620.00 | 54,730.00 | 54,620.00 | 54,705.00 | 0.0M |
| 2025-07-23 | 54,555.00 | 54,555.00 | 54,495.00 | 54,530.00 | 0.0M |
| 2025-07-22 | 54,680.00 | 54,680.00 | 54,510.00 | 54,635.00 | 0.0M |
| 2025-07-21 | 54,745.00 | 54,765.00 | 54,655.00 | 54,655.00 | 0.0M |
| 2025-07-18 | 54,930.00 | 54,945.00 | 54,830.00 | 54,845.00 | 0.0M |
| 2025-07-17 | 54,915.00 | 54,915.00 | 54,915.00 | 54,915.00 | 0.0M |
| 2025-07-16 | 54,955.00 | 54,955.00 | 54,845.00 | 54,845.00 | 0.0M |
| 2025-07-15 | 54,710.00 | 54,830.00 | 54,690.00 | 54,690.00 | 0.0M |
| 2025-07-14 | 54,650.00 | 54,805.00 | 54,650.00 | 54,805.00 | 0.0M |
| 2025-07-11 | 54,325.00 | 54,450.00 | 54,325.00 | 54,450.00 | 0.0M |
| 2025-07-10 | 54,505.00 | 54,570.00 | 54,505.00 | 54,510.00 | 0.0M |
| 2025-07-09 | 54,580.00 | 54,665.00 | 54,580.00 | 54,650.00 | 0.0M |
| 2025-07-08 | 54,640.00 | 54,690.00 | 54,605.00 | 54,690.00 | 0.0M |
| 2025-07-07 | 54,575.00 | 54,575.00 | 54,535.00 | 54,555.00 | 0.0M |
| 2025-07-04 | 54,565.00 | 54,565.00 | 54,540.00 | 54,565.00 | 0.0M |
| 2025-07-03 | 54,560.00 | 54,560.00 | 54,415.00 | 54,475.00 | 0.0M |
| 2025-07-02 | 54,365.00 | 54,580.00 | 54,355.00 | 54,570.00 | 0.0M |
| 2025-07-01 | 54,360.00 | 54,360.00 | 54,235.00 | 54,235.00 | 0.0M |
| 2025-06-30 | 54,310.00 | 54,415.00 | 54,300.00 | 54,415.00 | 0.0M |
| 2025-06-27 | 54,165.00 | 54,275.00 | 54,150.00 | 54,220.00 | 0.0M |
| 2025-06-26 | 54,365.00 | 54,365.00 | 54,300.00 | 54,300.00 | 0.0M |
| 2025-06-25 | 54,250.00 | 54,345.00 | 54,250.00 | 54,310.00 | 0.0M |
| 2025-06-24 | 54,480.00 | 54,480.00 | 54,345.00 | 54,455.00 | 0.0M |
| 2025-06-23 | 54,625.00 | 54,670.00 | 54,550.00 | 54,570.00 | 0.0M |
| 2025-06-20 | 54,765.00 | 54,790.00 | 54,650.00 | 54,650.00 | 0.0M |
| 2025-06-19 | 54,615.00 | 54,640.00 | 54,580.00 | 54,580.00 | 0.0M |
| 2025-06-18 | 54,690.00 | 54,705.00 | 54,625.00 | 54,705.00 | 0.0M |
| 2025-06-17 | 54,630.00 | 54,690.00 | 54,490.00 | 54,650.00 | 0.0M |
| 2025-06-16 | 54,705.00 | 54,705.00 | 54,515.00 | 54,555.00 | 0.0M |
| 2025-06-13 | 54,415.00 | 54,605.00 | 54,415.00 | 54,605.00 | 0.0M |
| 2025-06-12 | 54,465.00 | 54,595.00 | 54,465.00 | 54,550.00 | 0.0M |
| 2025-06-11 | 54,545.00 | 54,610.00 | 54,525.00 | 54,610.00 | 0.0M |
| 2025-06-10 | 54,570.00 | 54,590.00 | 54,505.00 | 54,505.00 | 0.0M |
| 2025-06-09 | 54,735.00 | 54,735.00 | 54,525.00 | 54,525.00 | 0.0M |
| 2025-06-05 | 54,445.00 | 54,570.00 | 54,445.00 | 54,570.00 | 0.0M |
| 2025-06-04 | 54,465.00 | 54,650.00 | 54,465.00 | 54,650.00 | 0.0M |
| 2025-06-02 | 54,135.00 | 54,135.00 | 54,030.00 | 54,085.00 | 0.0M |
| 2025-05-30 | 53,870.00 | 54,220.00 | 53,870.00 | 54,185.00 | 0.0M |
| 2025-05-29 | 53,775.00 | 53,910.00 | 53,620.00 | 53,900.00 | 0.0M |
| 2025-05-28 | 53,780.00 | 53,800.00 | 53,730.00 | 53,770.00 | 0.0M |
| 2025-05-27 | 53,835.00 | 53,845.00 | 53,690.00 | 53,690.00 | 0.0M |
| 2025-05-26 | 53,980.00 | 54,030.00 | 53,895.00 | 53,985.00 | 0.0M |
| 2025-05-23 | 53,935.00 | 53,975.00 | 53,930.00 | 53,930.00 | 0.0M |
| 2025-05-22 | 54,140.00 | 54,155.00 | 53,995.00 | 53,995.00 | 0.0M |
| 2025-05-21 | 53,760.00 | 53,945.00 | 53,760.00 | 53,885.00 | 0.0M |
| 2025-05-20 | 53,745.00 | 53,775.00 | 53,720.00 | 53,730.00 | 0.0M |
| 2025-05-19 | 53,600.00 | 53,875.00 | 53,600.00 | 53,805.00 | 0.0M |
| 2025-05-16 | 53,600.00 | 53,615.00 | 53,560.00 | 53,560.00 | 0.0M |
| 2025-05-15 | 53,760.00 | 53,775.00 | 53,720.00 | 53,720.00 | 0.0M |
| 2025-05-14 | 53,835.00 | 53,835.00 | 53,755.00 | 53,755.00 | 0.0M |
| 2025-05-13 | 53,590.00 | 53,710.00 | 53,590.00 | 53,665.00 | 0.0M |
| 2025-05-12 | 53,535.00 | 53,615.00 | 53,535.00 | 53,595.00 | 0.0M |
| 2025-05-09 | 53,375.00 | 53,430.00 | 53,375.00 | 53,430.00 | 0.0M |
| 2025-05-08 | 53,130.00 | 53,335.00 | 53,130.00 | 53,310.00 | 0.0M |
| 2025-05-07 | 53,180.00 | 53,180.00 | 53,120.00 | 53,120.00 | 0.0M |
| 2025-05-02 | 53,195.00 | 53,205.00 | 53,160.00 | 53,160.00 | 0.0M |
| 2025-04-30 | 53,010.00 | 53,010.00 | 52,905.00 | 52,925.00 | 0.0M |
| 2025-04-29 | 53,140.00 | 53,200.00 | 53,135.00 | 53,195.00 | 0.0M |
| 2025-04-28 | 52,915.00 | 53,010.00 | 52,905.00 | 53,010.00 | 0.0M |
| 2025-04-25 | 53,135.00 | 53,135.00 | 53,050.00 | 53,070.00 | 0.0M |
| 2025-04-24 | 53,040.00 | 53,160.00 | 53,040.00 | 53,160.00 | 0.0M |
| 2025-04-23 | 53,165.00 | 53,190.00 | 53,140.00 | 53,175.00 | 0.0M |
| 2025-04-22 | 53,125.00 | 53,185.00 | 53,125.00 | 53,135.00 | 0.0M |
| 2025-04-21 | 53,190.00 | 53,210.00 | 53,165.00 | 53,175.00 | 0.0M |
| 2025-04-18 | 53,185.00 | 53,185.00 | 53,100.00 | 53,150.00 | 0.0M |
| 2025-04-17 | 53,325.00 | 53,345.00 | 53,280.00 | 53,340.00 | 0.0M |
| 2025-04-16 | 53,245.00 | 53,260.00 | 53,180.00 | 53,180.00 | 0.0M |
| 2025-04-15 | 53,435.00 | 53,435.00 | 53,395.00 | 53,435.00 | 0.0M |
| 2025-04-14 | 53,510.00 | 53,520.00 | 53,450.00 | 53,450.00 | 0.0M |
| 2025-04-11 | 53,685.00 | 53,705.00 | 53,565.00 | 53,565.00 | 0.0M |
| 2025-04-10 | 53,630.00 | 53,630.00 | 53,405.00 | 53,470.00 | 0.0M |
| 2025-04-09 | 53,885.00 | 54,030.00 | 53,750.00 | 53,750.00 | 0.0M |
| 2025-04-08 | 53,360.00 | 53,360.00 | 53,250.00 | 53,260.00 | 0.0M |
| 2025-04-07 | 53,555.00 | 53,560.00 | 53,490.00 | 53,490.00 | 0.0M |
| 2025-04-04 | 53,365.00 | 53,365.00 | 53,200.00 | 53,270.00 | 0.0M |
| 2025-04-03 | 53,660.00 | 53,785.00 | 53,660.00 | 53,785.00 | 0.0M |
| 2025-04-02 | 53,790.00 | 53,790.00 | 53,715.00 | 53,730.00 | 0.0M |
| 2025-04-01 | 54,090.00 | 54,155.00 | 54,020.00 | 54,020.00 | 0.0M |
| 2025-03-31 | 53,845.00 | 53,845.00 | 53,750.00 | 53,750.00 | 0.0M |
| 2025-03-28 | 54,250.00 | 54,290.00 | 54,250.00 | 54,270.00 | 0.0M |
| 2025-03-27 | 54,095.00 | 54,095.00 | 54,035.00 | 54,035.00 | 0.0M |
| 2025-03-26 | 54,215.00 | 54,275.00 | 54,010.00 | 54,275.00 | 0.0M |
| 2025-03-25 | 54,045.00 | 54,045.00 | 53,950.00 | 53,960.00 | 0.0M |
| 2025-03-24 | 54,050.00 | 54,135.00 | 54,035.00 | 54,130.00 | 0.0M |
| 2025-03-21 | 53,850.00 | 53,880.00 | 53,825.00 | 53,880.00 | 0.0M |
| 2025-03-20 | 53,915.00 | 54,005.00 | 53,915.00 | 53,985.00 | 0.0M |
| 2025-03-19 | 53,855.00 | 53,905.00 | 53,845.00 | 53,885.00 | 0.0M |
| 2025-03-18 | 54,020.00 | 54,030.00 | 53,970.00 | 53,975.00 | 0.0M |
| 2025-03-17 | 53,955.00 | 53,955.00 | 53,845.00 | 53,855.00 | 0.0M |
| 2025-03-14 | 53,965.00 | 54,110.00 | 53,905.00 | 54,090.00 | 0.0M |
| 2025-03-13 | 53,780.00 | 53,780.00 | 53,705.00 | 53,720.00 | 0.0M |
| 2025-03-12 | 53,970.00 | 53,970.00 | 53,835.00 | 53,885.00 | 0.0M |
| 2025-03-11 | 53,635.00 | 53,665.00 | 53,595.00 | 53,665.00 | 0.0M |
| 2025-03-10 | 53,915.00 | 54,020.00 | 53,915.00 | 54,020.00 | 0.0M |
| 2025-03-07 | 53,790.00 | 53,790.00 | 53,645.00 | 53,685.00 | 0.0M |
| 2025-03-06 | 54,160.00 | 54,170.00 | 54,015.00 | 54,015.00 | 0.0M |
| 2025-03-05 | 53,560.00 | 53,715.00 | 53,560.00 | 53,630.00 | 0.0M |
| 2025-03-04 | 53,355.00 | 53,530.00 | 53,355.00 | 53,525.00 | 0.0M |
| 2025-02-28 | 53,535.00 | 53,535.00 | 53,335.00 | 53,350.00 | 0.0M |
| 2025-02-27 | 53,610.00 | 53,725.00 | 53,610.00 | 53,715.00 | 0.0M |
| 2025-02-26 | 53,490.00 | 53,530.00 | 53,490.00 | 53,530.00 | 0.0M |
| 2025-02-25 | 53,905.00 | 53,905.00 | 53,830.00 | 53,880.00 | 0.0M |
| 2025-02-24 | 53,805.00 | 53,860.00 | 53,805.00 | 53,845.00 | 0.0M |
| 2025-02-21 | 54,265.00 | 54,265.00 | 54,145.00 | 54,145.00 | 0.0M |
| 2025-02-20 | 54,085.00 | 54,115.00 | 54,025.00 | 54,115.00 | 0.0M |
| 2025-02-19 | 54,290.00 | 54,290.00 | 54,200.00 | 54,210.00 | 0.0M |
| 2025-02-18 | 53,930.00 | 54,060.00 | 53,930.00 | 54,055.00 | 0.0M |
| 2025-02-17 | 54,025.00 | 54,170.00 | 54,025.00 | 54,170.00 | 0.0M |
| 2025-02-14 | 53,875.00 | 53,960.00 | 53,875.00 | 53,880.00 | 0.0M |
| 2025-02-13 | 54,370.00 | 54,370.00 | 54,230.00 | 54,230.00 | 0.0M |
| 2025-02-12 | 54,005.00 | 54,055.00 | 53,970.00 | 54,055.00 | 0.0M |
| 2025-02-11 | 53,950.00 | 54,085.00 | 53,915.00 | 54,085.00 | 0.0M |
| 2025-02-10 | 53,810.00 | 53,910.00 | 53,790.00 | 53,805.00 | 0.0M |
| 2025-02-07 | 53,865.00 | 54,020.00 | 53,865.00 | 53,990.00 | 0.0M |
| 2025-02-06 | 53,480.00 | 53,610.00 | 53,480.00 | 53,610.00 | 0.0M |
| 2025-02-05 | 54,010.00 | 54,010.00 | 53,910.00 | 53,925.00 | 0.0M |
| 2025-02-04 | 53,890.00 | 54,085.00 | 53,810.00 | 53,850.00 | 0.0M |
| 2025-02-03 | 54,045.00 | 54,090.00 | 53,915.00 | 53,990.00 | 0.0M |
| 2025-01-31 | 53,690.00 | 53,900.00 | 53,690.00 | 53,900.00 | 0.0M |
| 2025-01-24 | 54,105.00 | 54,135.00 | 54,105.00 | 54,135.00 | 0.0M |
| 2025-01-23 | 53,840.00 | 53,840.00 | 53,790.00 | 53,835.00 | 0.0M |
| 2025-01-22 | 53,945.00 | 54,030.00 | 53,940.00 | 53,980.00 | 0.0M |
| 2025-01-21 | 53,755.00 | 54,055.00 | 53,695.00 | 53,755.00 | 0.0M |
| 2025-01-20 | 54,215.00 | 54,215.00 | 54,065.00 | 54,160.00 | 0.0M |
| 2025-01-17 | 53,960.00 | 54,000.00 | 53,960.00 | 54,000.00 | 0.0M |
| 2025-01-16 | 54,345.00 | 54,345.00 | 54,260.00 | 54,295.00 | 0.0M |
| 2025-01-15 | 54,315.00 | 54,455.00 | 54,315.00 | 54,455.00 | 0.0M |
| 2025-01-14 | 54,545.00 | 54,575.00 | 54,470.00 | 54,510.00 | 0.0M |
| 2025-01-13 | 54,410.00 | 54,410.00 | 54,365.00 | 54,405.00 | 0.0M |
| 2025-01-10 | 54,160.00 | 54,390.00 | 54,160.00 | 54,390.00 | 0.0M |
| 2025-01-09 | 54,010.00 | 54,010.00 | 53,840.00 | 53,905.00 | 0.0M |
| 2025-01-08 | 54,385.00 | 54,385.00 | 54,205.00 | 54,205.00 | 0.0M |
| 2025-01-07 | 54,160.00 | 54,160.00 | 53,950.00 | 53,955.00 | 0.0M |
| 2025-01-06 | 54,370.00 | 54,375.00 | 54,290.00 | 54,370.00 | 0.0M |
| 2025-01-03 | 54,070.00 | 54,070.00 | 53,835.00 | 53,990.00 | 0.0M |
| 2025-01-02 | 53,910.00 | 54,580.00 | 53,910.00 | 54,270.00 | 0.0M |