50.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 50.55 | 50.55 | 50.00 | 50.45 | 139.9K |
| 09:35 | 50.35 | 50.60 | 50.05 | 50.60 | 108.4K |
| 09:40 | 50.50 | 50.65 | 50.50 | 50.65 | 21.8K |
| 09:45 | 50.65 | 50.65 | 50.60 | 50.60 | 50.5K |
| 09:50 | 50.60 | 50.60 | 50.45 | 50.45 | 35.6K |
| 09:55 | 50.40 | 50.45 | 50.40 | 50.40 | 30.5K |
| 10:00 | 50.35 | 50.50 | 50.35 | 50.45 | 67.0K |
| 10:05 | 50.50 | 50.75 | 50.45 | 50.75 | 108.3K |
| 10:10 | 50.70 | 50.80 | 50.70 | 50.80 | 48.9K |
| 10:15 | 50.80 | 50.85 | 50.75 | 50.80 | 48.9K |
| 10:20 | 50.90 | 50.95 | 50.75 | 50.75 | 42.1K |
| 10:25 | 50.80 | 50.85 | 50.75 | 50.85 | 56.9K |
| 10:30 | 50.85 | 51.00 | 50.85 | 51.00 | 97.4K |
| 10:35 | 50.95 | 51.15 | 50.80 | 51.10 | 149.1K |
| 10:40 | 51.25 | 51.55 | 51.25 | 51.25 | 226.6K |
| 10:45 | 51.30 | 51.60 | 51.30 | 51.60 | 300.9K |
| 10:50 | 51.55 | 51.55 | 51.35 | 51.40 | 144.2K |
| 10:55 | 51.35 | 51.35 | 51.10 | 51.20 | 55.1K |
| 11:00 | 51.10 | 51.20 | 51.10 | 51.20 | 26.6K |
| 11:05 | 51.20 | 51.20 | 51.10 | 51.15 | 111.0K |
| 11:10 | 51.10 | 51.20 | 51.00 | 51.15 | 164.6K |
| 11:15 | 51.10 | 51.15 | 50.85 | 50.90 | 97.9K |
| 11:20 | 50.90 | 51.15 | 50.90 | 51.15 | 96.4K |
| 11:25 | 51.20 | 51.20 | 51.15 | 51.20 | 74.3K |
| 11:30 | 51.15 | 51.20 | 51.15 | 51.20 | 34.7K |
| 11:35 | 51.15 | 51.30 | 51.15 | 51.25 | 91.5K |
| 11:40 | 51.20 | 51.25 | 51.20 | 51.25 | 41.4K |
| 11:45 | 51.25 | 51.25 | 51.25 | 51.25 | 37.5K |
| 11:50 | 51.30 | 51.35 | 51.30 | 51.30 | 104.3K |
| 11:55 | 51.25 | 51.30 | 51.25 | 51.30 | 22.5K |
| 13:00 | 51.15 | 51.20 | 50.85 | 50.90 | 66.7K |
| 13:05 | 50.85 | 50.90 | 50.75 | 50.85 | 96.9K |
| 13:10 | 50.80 | 50.95 | 50.80 | 50.95 | 63.3K |
| 13:15 | 50.95 | 50.95 | 50.90 | 50.95 | 28.6K |
| 13:20 | 50.90 | 51.00 | 50.90 | 51.00 | 59.0K |
| 13:25 | 50.95 | 51.00 | 50.80 | 50.85 | 21.5K |
| 13:30 | 50.80 | 50.85 | 50.75 | 50.80 | 12.0K |
| 13:35 | 50.75 | 50.80 | 50.75 | 50.80 | 88.1K |
| 13:40 | 50.85 | 51.00 | 50.85 | 50.95 | 33.8K |
| 13:45 | 51.00 | 51.00 | 50.80 | 50.85 | 102.5K |
| 13:50 | 50.90 | 50.95 | 50.85 | 50.85 | 126.3K |
| 13:55 | 50.80 | 50.80 | 50.70 | 50.70 | 33.0K |
| 14:00 | 50.75 | 50.75 | 50.70 | 50.70 | 39.4K |
| 14:05 | 50.65 | 50.70 | 50.60 | 50.60 | 29.4K |
| 14:10 | 50.65 | 50.65 | 50.60 | 50.60 | 60.5K |
| 14:15 | 50.65 | 50.75 | 50.60 | 50.70 | 206.4K |
| 14:20 | 50.75 | 50.75 | 50.70 | 50.70 | 44.0K |
| 14:25 | 50.65 | 50.70 | 50.60 | 50.65 | 37.7K |
| 14:30 | 50.60 | 50.65 | 50.55 | 50.55 | 40.1K |
| 14:35 | 50.60 | 50.60 | 50.50 | 50.50 | 51.1K |
| 14:40 | 50.55 | 50.55 | 50.50 | 50.50 | 142.5K |
| 14:45 | 50.60 | 50.65 | 50.50 | 50.55 | 81.8K |
| 14:50 | 50.50 | 50.55 | 50.40 | 50.45 | 118.3K |
| 14:55 | 50.40 | 50.45 | 50.35 | 50.35 | 82.6K |
| 15:00 | 50.40 | 50.40 | 50.20 | 50.25 | 114.5K |
| 15:05 | 50.25 | 50.30 | 50.25 | 50.30 | 45.0K |
| 15:10 | 50.25 | 50.30 | 50.25 | 50.25 | 26.0K |
| 15:15 | 50.20 | 50.30 | 50.10 | 50.10 | 82.4K |
| 15:20 | 50.15 | 50.15 | 49.98 | 50.00 | 39.7K |
| 15:25 | 49.98 | 50.00 | 49.98 | 49.98 | 99.5K |
| 15:30 | 50.00 | 50.00 | 49.94 | 49.94 | 72.2K |
| 15:35 | 49.96 | 49.98 | 49.96 | 49.98 | 82.0K |
| 15:40 | 49.96 | 49.96 | 49.88 | 49.90 | 87.1K |
| 15:45 | 49.88 | 49.90 | 49.88 | 49.90 | 40.6K |
| 15:50 | 49.90 | 49.90 | 49.88 | 49.88 | 40.5K |
| 15:55 | 49.88 | 50.10 | 49.84 | 50.05 | 372.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 50.65 | 51.60 | 49.80 | 50.05 | 5.4M |
| 2025-09-25 | 49.96 | 51.25 | 49.60 | 50.85 | 7.9M |
| 2025-09-24 | 48.78 | 50.15 | 48.48 | 50.00 | 5.6M |
| 2025-09-23 | 50.95 | 50.95 | 49.06 | 49.38 | 4.2M |
| 2025-09-22 | 51.65 | 51.90 | 50.20 | 50.95 | 4.9M |
| 2025-09-19 | 52.80 | 52.80 | 50.70 | 51.45 | 9.2M |
| 2025-09-18 | 53.05 | 53.45 | 51.25 | 52.20 | 7.4M |
| 2025-09-17 | 51.60 | 53.30 | 51.60 | 52.95 | 7.6M |
| 2025-09-16 | 51.00 | 52.10 | 51.00 | 51.55 | 8.2M |
| 2025-09-15 | 52.40 | 52.40 | 50.15 | 51.50 | 13.6M |
| 2025-09-12 | 52.55 | 53.45 | 52.45 | 52.95 | 12.4M |
| 2025-09-11 | 52.10 | 52.70 | 51.75 | 52.30 | 7.3M |
| 2025-09-10 | 52.05 | 53.20 | 52.00 | 53.10 | 10.7M |
| 2025-09-09 | 50.35 | 52.20 | 50.20 | 51.50 | 14.7M |
| 2025-09-08 | 49.50 | 50.55 | 49.04 | 50.30 | 8.7M |
| 2025-09-05 | 48.50 | 49.40 | 48.50 | 48.80 | 6.9M |
| 2025-09-04 | 48.28 | 48.84 | 47.50 | 48.32 | 9.8M |
| 2025-09-03 | 48.00 | 48.80 | 47.66 | 48.28 | 9.1M |
| 2025-09-02 | 46.98 | 48.96 | 46.98 | 47.60 | 14.6M |
| 2025-09-01 | 46.10 | 47.24 | 45.80 | 47.14 | 9.0M |
| 2025-08-29 | 45.72 | 46.30 | 45.12 | 45.50 | 15.3M |
| 2025-08-28 | 47.02 | 47.32 | 45.60 | 45.96 | 12.0M |
| 2025-08-27 | 50.00 | 50.75 | 46.52 | 47.10 | 19.7M |
| 2025-08-26 | 50.00 | 50.55 | 48.88 | 50.55 | 16.9M |
| 2025-08-25 | 48.72 | 53.90 | 48.00 | 51.05 | 20.2M |
| 2025-08-22 | 47.70 | 48.62 | 47.56 | 48.14 | 5.7M |
| 2025-08-21 | 47.80 | 48.32 | 46.76 | 46.98 | 7.9M |
| 2025-08-20 | 47.50 | 48.26 | 46.70 | 47.94 | 10.0M |
| 2025-08-19 | 47.60 | 47.80 | 46.74 | 47.48 | 10.5M |
| 2025-08-18 | 48.28 | 48.78 | 47.36 | 47.92 | 9.0M |
| 2025-08-15 | 48.00 | 48.64 | 47.74 | 48.24 | 8.2M |
| 2025-08-14 | 48.20 | 49.58 | 48.14 | 48.56 | 8.6M |
| 2025-08-13 | 46.86 | 47.72 | 46.58 | 47.64 | 5.0M |
| 2025-08-12 | 46.86 | 47.38 | 46.06 | 46.60 | 5.8M |
| 2025-08-11 | 47.00 | 48.18 | 46.70 | 46.86 | 7.4M |
| 2025-08-08 | 47.00 | 47.00 | 46.40 | 46.54 | 5.4M |
| 2025-08-07 | 46.50 | 47.32 | 45.74 | 47.00 | 8.0M |
| 2025-08-06 | 46.58 | 47.30 | 46.18 | 46.90 | 6.2M |
| 2025-08-05 | 47.40 | 47.40 | 45.54 | 46.52 | 13.3M |
| 2025-08-04 | 47.56 | 48.12 | 47.20 | 47.98 | 4.3M |
| 2025-08-01 | 47.90 | 48.85 | 47.40 | 47.55 | 4.0M |
| 2025-07-31 | 49.60 | 49.60 | 47.40 | 47.75 | 7.3M |
| 2025-07-30 | 49.55 | 51.55 | 49.50 | 49.80 | 5.0M |
| 2025-07-29 | 51.40 | 51.40 | 49.40 | 50.35 | 6.2M |
| 2025-07-28 | 51.05 | 52.10 | 50.75 | 51.95 | 4.5M |
| 2025-07-25 | 52.55 | 52.55 | 50.80 | 50.95 | 4.8M |
| 2025-07-24 | 51.35 | 52.85 | 51.10 | 52.55 | 7.4M |
| 2025-07-23 | 50.35 | 51.70 | 50.35 | 51.30 | 7.7M |
| 2025-07-22 | 49.90 | 50.80 | 49.15 | 50.05 | 5.3M |
| 2025-07-21 | 49.50 | 49.90 | 49.05 | 49.70 | 5.7M |
| 2025-07-18 | 49.20 | 50.05 | 48.75 | 49.55 | 8.7M |
| 2025-07-17 | 48.60 | 49.30 | 48.05 | 48.45 | 4.9M |
| 2025-07-16 | 49.70 | 49.95 | 48.40 | 48.60 | 5.8M |
| 2025-07-15 | 49.50 | 50.15 | 48.80 | 49.90 | 7.4M |
| 2025-07-14 | 48.85 | 49.80 | 48.80 | 49.60 | 9.0M |
| 2025-07-11 | 50.90 | 51.25 | 49.35 | 49.50 | 10.8M |
| 2025-07-10 | 47.30 | 50.85 | 47.30 | 50.25 | 16.2M |
| 2025-07-09 | 47.20 | 47.40 | 46.45 | 47.25 | 6.6M |
| 2025-07-08 | 47.20 | 48.10 | 46.80 | 47.45 | 4.6M |
| 2025-07-07 | 47.10 | 47.90 | 46.70 | 47.15 | 6.6M |
| 2025-07-04 | 46.60 | 47.05 | 45.50 | 46.55 | 4.2M |
| 2025-07-03 | 46.20 | 46.80 | 45.85 | 46.60 | 5.7M |
| 2025-07-02 | 47.40 | 47.40 | 46.30 | 46.50 | 8.4M |
| 2025-06-30 | 48.80 | 49.25 | 47.25 | 47.40 | 5.8M |
| 2025-06-27 | 48.50 | 49.15 | 47.95 | 48.35 | 4.6M |
| 2025-06-26 | 48.25 | 48.55 | 47.35 | 48.05 | 6.3M |
| 2025-06-25 | 48.60 | 49.45 | 48.25 | 49.25 | 5.1M |
| 2025-06-24 | 47.65 | 48.45 | 47.55 | 47.70 | 4.6M |
| 2025-06-23 | 47.15 | 48.20 | 46.65 | 47.70 | 6.7M |
| 2025-06-20 | 47.50 | 47.95 | 46.95 | 47.25 | 8.1M |
| 2025-06-19 | 47.80 | 48.55 | 46.60 | 47.00 | 7.1M |
| 2025-06-18 | 50.10 | 50.10 | 48.00 | 48.40 | 12.4M |
| 2025-06-17 | 50.85 | 51.30 | 49.90 | 50.45 | 17.1M |
| 2025-06-16 | 49.60 | 51.70 | 48.60 | 50.85 | 28.6M |
| 2025-06-13 | 50.35 | 51.30 | 48.90 | 50.90 | 81.2M |
| 2025-06-12 | 50.10 | 51.15 | 49.95 | 50.35 | 17.0M |
| 2025-06-11 | 50.60 | 51.75 | 50.25 | 50.60 | 13.8M |
| 2025-06-10 | 49.90 | 52.80 | 49.25 | 51.55 | 23.7M |
| 2025-06-09 | 49.55 | 50.30 | 49.10 | 49.90 | 8.4M |
| 2025-06-06 | 49.85 | 49.85 | 48.85 | 49.55 | 12.3M |
| 2025-06-05 | 49.20 | 51.10 | 49.15 | 49.95 | 13.2M |
| 2025-06-04 | 48.20 | 49.10 | 47.60 | 48.90 | 10.6M |
| 2025-06-03 | 48.50 | 48.85 | 47.35 | 48.50 | 16.6M |
| 2025-06-02 | 48.70 | 49.05 | 46.80 | 48.50 | 6.8M |
| 2025-05-30 | 49.15 | 49.90 | 48.25 | 49.90 | 29.6M |
| 2025-05-29 | 48.75 | 49.65 | 47.80 | 49.35 | 8.1M |
| 2025-05-28 | 47.45 | 48.80 | 47.45 | 48.70 | 6.5M |
| 2025-05-27 | 48.15 | 48.15 | 47.15 | 47.60 | 4.9M |
| 2025-05-26 | 47.90 | 49.05 | 47.60 | 48.20 | 3.2M |
| 2025-05-23 | 48.05 | 48.75 | 47.60 | 47.90 | 5.3M |
| 2025-05-22 | 47.85 | 48.00 | 47.05 | 47.40 | 6.3M |
| 2025-05-21 | 48.80 | 48.95 | 47.65 | 48.30 | 8.2M |
| 2025-05-20 | 49.80 | 49.80 | 48.65 | 48.95 | 7.6M |
| 2025-05-19 | 49.75 | 50.80 | 49.35 | 49.80 | 5.4M |
| 2025-05-16 | 50.10 | 50.25 | 48.70 | 49.20 | 8.2M |
| 2025-05-15 | 52.55 | 52.55 | 50.20 | 50.25 | 10.7M |
| 2025-05-14 | 52.05 | 54.30 | 51.40 | 53.15 | 9.9M |
| 2025-05-13 | 51.65 | 52.95 | 51.00 | 51.30 | 5.9M |
| 2025-05-12 | 50.90 | 52.30 | 49.70 | 51.60 | 9.0M |
| 2025-05-09 | 50.30 | 50.55 | 49.30 | 49.90 | 7.7M |
| 2025-05-08 | 51.70 | 51.75 | 50.00 | 50.30 | 8.9M |
| 2025-05-07 | 54.00 | 55.75 | 51.70 | 51.90 | 11.5M |
| 2025-05-06 | 53.40 | 54.30 | 51.55 | 52.40 | 8.0M |
| 2025-05-02 | 53.10 | 54.45 | 52.55 | 54.10 | 1.4M |
| 2025-04-30 | 53.85 | 54.10 | 52.50 | 53.50 | 5.0M |
| 2025-04-29 | 54.10 | 55.35 | 53.35 | 53.85 | 5.6M |
| 2025-04-28 | 55.30 | 55.30 | 52.95 | 53.35 | 6.8M |
| 2025-04-25 | 56.85 | 59.30 | 53.70 | 54.90 | 22.5M |
| 2025-04-24 | 55.00 | 57.15 | 54.65 | 55.30 | 17.3M |
| 2025-04-23 | 53.90 | 55.40 | 52.00 | 54.75 | 16.6M |
| 2025-04-22 | 51.25 | 52.40 | 50.05 | 51.70 | 14.9M |
| 2025-04-17 | 50.30 | 53.85 | 49.90 | 51.95 | 15.1M |
| 2025-04-16 | 50.50 | 50.50 | 48.35 | 49.90 | 9.2M |
| 2025-04-15 | 50.00 | 51.70 | 49.10 | 49.55 | 6.8M |
| 2025-04-14 | 48.25 | 49.70 | 47.80 | 49.20 | 12.9M |
| 2025-04-11 | 48.65 | 48.65 | 45.50 | 48.25 | 18.0M |
| 2025-04-10 | 49.60 | 50.50 | 47.55 | 48.65 | 16.2M |
| 2025-04-09 | 45.50 | 49.40 | 43.65 | 48.95 | 17.2M |
| 2025-04-08 | 47.85 | 48.85 | 46.05 | 48.10 | 11.7M |
| 2025-04-07 | 49.80 | 50.80 | 45.40 | 46.00 | 17.0M |
| 2025-04-03 | 52.00 | 55.35 | 51.70 | 53.30 | 7.5M |
| 2025-04-02 | 52.65 | 54.20 | 52.40 | 53.00 | 4.7M |
| 2025-04-01 | 52.90 | 53.15 | 51.30 | 52.55 | 6.4M |
| 2025-03-31 | 53.50 | 53.50 | 51.60 | 53.00 | 8.5M |
| 2025-03-28 | 55.50 | 55.70 | 53.80 | 54.25 | 10.2M |
| 2025-03-27 | 53.85 | 57.00 | 53.85 | 55.90 | 14.5M |
| 2025-03-26 | 52.55 | 54.55 | 52.50 | 53.85 | 10.4M |
| 2025-03-25 | 54.80 | 54.85 | 52.35 | 52.40 | 11.6M |
| 2025-03-24 | 54.00 | 56.10 | 53.40 | 55.40 | 14.3M |
| 2025-03-21 | 56.05 | 57.25 | 54.10 | 54.65 | 17.9M |
| 2025-03-20 | 59.00 | 59.20 | 56.20 | 57.00 | 24.6M |
| 2025-03-19 | 61.20 | 63.50 | 59.30 | 60.00 | 30.1M |
| 2025-03-18 | 65.55 | 68.60 | 64.40 | 67.20 | 15.2M |
| 2025-03-17 | 63.95 | 67.20 | 63.80 | 64.15 | 20.4M |
| 2025-03-14 | 58.10 | 65.45 | 58.10 | 62.50 | 22.6M |
| 2025-03-13 | 58.70 | 59.70 | 57.40 | 57.65 | 10.4M |
| 2025-03-12 | 61.25 | 61.55 | 57.80 | 58.85 | 18.5M |
| 2025-03-11 | 58.80 | 63.10 | 55.30 | 61.25 | 27.4M |
| 2025-03-10 | 63.45 | 69.65 | 62.80 | 63.45 | 25.9M |
| 2025-03-07 | 64.60 | 66.60 | 63.65 | 64.50 | 6.7M |
| 2025-03-06 | 62.40 | 65.20 | 61.85 | 64.60 | 10.6M |
| 2025-03-05 | 58.30 | 60.50 | 57.55 | 58.45 | 6.8M |
| 2025-03-04 | 57.30 | 59.20 | 56.65 | 57.80 | 5.2M |
| 2025-03-03 | 59.15 | 62.75 | 56.80 | 57.35 | 11.7M |
| 2025-02-28 | 60.05 | 60.05 | 58.05 | 59.15 | 17.1M |
| 2025-02-27 | 60.80 | 63.20 | 60.00 | 60.35 | 15.4M |
| 2025-02-26 | 55.15 | 63.80 | 55.15 | 61.25 | 18.7M |
| 2025-02-25 | 53.75 | 56.30 | 52.90 | 55.15 | 10.3M |
| 2025-02-24 | 54.55 | 56.15 | 54.00 | 55.70 | 6.1M |
| 2025-02-21 | 52.20 | 54.40 | 52.20 | 54.25 | 3.9M |
| 2025-02-20 | 53.95 | 53.95 | 51.70 | 51.90 | 2.8M |
| 2025-02-19 | 52.00 | 54.10 | 50.85 | 53.95 | 6.3M |
| 2025-02-18 | 52.35 | 54.70 | 52.35 | 53.90 | 3.2M |
| 2025-02-17 | 55.05 | 55.05 | 52.00 | 52.35 | 3.9M |
| 2025-02-14 | 53.15 | 55.50 | 53.15 | 55.35 | 3.9M |
| 2025-02-13 | 52.95 | 55.75 | 52.60 | 53.15 | 5.5M |
| 2025-02-12 | 50.00 | 55.60 | 49.95 | 54.10 | 7.9M |
| 2025-02-11 | 49.00 | 50.75 | 49.00 | 49.10 | 4.4M |
| 2025-02-10 | 47.40 | 48.70 | 47.00 | 48.35 | 2.8M |
| 2025-02-07 | 46.25 | 47.60 | 45.85 | 47.00 | 1.4M |
| 2025-02-06 | 45.40 | 46.50 | 44.50 | 46.10 | 2.2M |
| 2025-02-05 | 45.00 | 45.00 | 43.55 | 44.45 | 0.7M |
| 2025-02-04 | 44.00 | 45.20 | 43.30 | 44.45 | 3.1M |
| 2025-02-03 | 45.20 | 45.20 | 43.10 | 44.50 | 0.9M |
| 2025-01-28 | 45.00 | 45.40 | 44.75 | 45.10 | 0.3M |
| 2025-01-27 | 44.05 | 45.75 | 44.05 | 44.30 | 0.4M |
| 2025-01-24 | 42.95 | 45.00 | 42.95 | 44.00 | 1.3M |
| 2025-01-23 | 44.00 | 44.70 | 43.00 | 43.10 | 1.3M |
| 2025-01-22 | 45.45 | 45.45 | 43.70 | 43.70 | 3.1M |
| 2025-01-21 | 45.10 | 47.35 | 44.50 | 46.10 | 3.8M |
| 2025-01-20 | 44.30 | 45.30 | 44.30 | 44.45 | 1.1M |
| 2025-01-17 | 42.85 | 44.05 | 42.85 | 43.75 | 0.8M |
| 2025-01-16 | 43.50 | 44.25 | 43.00 | 43.35 | 0.6M |
| 2025-01-15 | 44.65 | 44.65 | 42.80 | 43.30 | 1.2M |
| 2025-01-14 | 42.85 | 45.20 | 42.25 | 44.65 | 1.7M |
| 2025-01-13 | 42.70 | 43.40 | 42.15 | 43.35 | 1.8M |
| 2025-01-10 | 43.15 | 44.10 | 42.85 | 42.95 | 1.2M |
| 2025-01-09 | 43.50 | 44.90 | 43.00 | 43.55 | 1.2M |
| 2025-01-08 | 44.45 | 44.70 | 43.30 | 43.90 | 2.2M |
| 2025-01-07 | 45.90 | 46.00 | 44.55 | 45.05 | 1.4M |
| 2025-01-06 | 46.70 | 47.25 | 46.20 | 46.25 | 0.7M |
| 2025-01-03 | 46.65 | 46.75 | 45.40 | 45.80 | 2.0M |
| 2025-01-02 | 47.35 | 47.85 | 46.60 | 46.80 | 1.4M |