53,805.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 53,835.00 | 53,835.00 | 53,805.00 | 53,805.00 | 0.0M |
| 2025-09-25 | 53,555.00 | 54,010.00 | 53,555.00 | 54,010.00 | 0.0M |
| 2025-09-24 | 54,125.00 | 54,125.00 | 54,125.00 | 54,125.00 | 0.0M |
| 2025-09-23 | 54,550.00 | 55,000.00 | 54,550.00 | 55,000.00 | 0.0M |
| 2025-09-22 | 54,535.00 | 54,535.00 | 54,535.00 | 54,535.00 | 0.0M |
| 2025-09-19 | 54,035.00 | 54,065.00 | 54,035.00 | 54,065.00 | 0.0M |
| 2025-09-18 | 53,935.00 | 54,070.00 | 53,935.00 | 54,070.00 | 0.0M |
| 2025-09-17 | 53,530.00 | 53,620.00 | 53,620.00 | 53,620.00 | 0.0M |
| 2025-09-16 | 53,530.00 | 53,620.00 | 53,530.00 | 53,620.00 | 0.0M |
| 2025-09-15 | 53,460.00 | 53,460.00 | 53,460.00 | 53,460.00 | 0.0M |
| 2025-09-12 | 53,135.00 | 53,135.00 | 53,135.00 | 53,135.00 | 0.0M |
| 2025-09-11 | 53,090.00 | 53,090.00 | 53,090.00 | 53,090.00 | 0.0M |
| 2025-09-10 | 53,680.00 | 53,680.00 | 53,680.00 | 53,680.00 | 0.0M |
| 2025-09-09 | 53,385.00 | 53,385.00 | 53,385.00 | 53,385.00 | 0.0M |
| 2025-09-08 | 53,300.00 | 53,300.00 | 53,250.00 | 53,250.00 | 0.0M |
| 2025-09-05 | 53,300.00 | 53,860.00 | 53,300.00 | 53,420.00 | 0.0M |
| 2025-09-04 | 52,495.00 | 53,030.00 | 52,445.00 | 53,030.00 | 0.0M |
| 2025-09-03 | 52,550.00 | 52,550.00 | 52,550.00 | 52,550.00 | 0.0M |
| 2025-09-02 | 52,365.00 | 52,885.00 | 52,885.00 | 52,885.00 | 0.0M |
| 2025-09-01 | 52,365.00 | 52,930.00 | 52,365.00 | 52,890.00 | 0.0M |
| 2025-08-29 | 53,610.00 | 53,630.00 | 53,575.00 | 53,575.00 | 0.0M |
| 2025-08-28 | 53,320.00 | 53,320.00 | 53,320.00 | 53,320.00 | 0.0M |
| 2025-08-27 | 52,850.00 | 53,335.00 | 52,850.00 | 53,335.00 | 0.0M |
| 2025-08-26 | 52,480.00 | 52,480.00 | 52,480.00 | 52,480.00 | 0.0M |
| 2025-08-25 | 53,225.00 | 53,225.00 | 52,625.00 | 52,625.00 | 0.0M |
| 2025-08-22 | 52,265.00 | 52,285.00 | 52,265.00 | 52,285.00 | 0.0M |
| 2025-08-21 | 52,660.00 | 52,660.00 | 52,660.00 | 52,660.00 | 0.0M |
| 2025-08-20 | 52,500.00 | 52,915.00 | 52,480.00 | 52,915.00 | 0.0M |
| 2025-08-19 | 54,120.00 | 54,120.00 | 54,010.00 | 54,010.00 | 0.0M |
| 2025-08-18 | 53,910.00 | 54,435.00 | 53,870.00 | 54,435.00 | 0.0M |
| 2025-08-14 | 54,115.00 | 54,115.00 | 54,115.00 | 54,115.00 | 0.0M |
| 2025-08-13 | 53,675.00 | 54,270.00 | 53,675.00 | 54,270.00 | 0.0M |
| 2025-08-12 | 53,615.00 | 53,615.00 | 52,940.00 | 52,940.00 | 0.0M |
| 2025-08-11 | 53,380.00 | 53,845.00 | 53,370.00 | 53,845.00 | 0.0M |
| 2025-08-08 | 53,185.00 | 53,235.00 | 53,185.00 | 53,235.00 | 0.0M |
| 2025-08-07 | 52,935.00 | 52,935.00 | 52,935.00 | 52,935.00 | 0.0M |
| 2025-08-06 | 51,920.00 | 51,920.00 | 51,920.00 | 51,920.00 | 0.0M |
| 2025-08-05 | 51,835.00 | 52,355.00 | 51,835.00 | 52,355.00 | 0.0M |
| 2025-08-04 | 51,550.00 | 51,590.00 | 51,550.00 | 51,590.00 | 0.0M |
| 2025-08-01 | 52,885.00 | 52,885.00 | 52,360.00 | 52,360.00 | 0.0M |
| 2025-07-31 | 52,215.00 | 54,030.00 | 52,215.00 | 54,030.00 | 0.0M |
| 2025-07-30 | 51,415.00 | 51,780.00 | 51,385.00 | 51,780.00 | 0.0M |
| 2025-07-29 | 52,235.00 | 52,285.00 | 52,235.00 | 52,285.00 | 0.0M |
| 2025-07-28 | 51,800.00 | 52,050.00 | 51,800.00 | 52,050.00 | 0.0M |
| 2025-07-25 | 51,650.00 | 51,650.00 | 51,650.00 | 51,650.00 | 0.0M |
| 2025-07-24 | 51,655.00 | 51,655.00 | 51,595.00 | 51,595.00 | 0.0M |
| 2025-07-23 | 51,010.00 | 51,090.00 | 51,010.00 | 51,090.00 | 0.0M |
| 2025-07-22 | 51,345.00 | 51,345.00 | 51,345.00 | 51,345.00 | 0.0M |
| 2025-07-21 | 51,345.00 | 51,345.00 | 51,345.00 | 51,345.00 | 0.0M |
| 2025-07-18 | 51,170.00 | 51,170.00 | 51,170.00 | 51,170.00 | 0.0M |
| 2025-07-17 | 50,615.00 | 50,995.00 | 50,500.00 | 50,995.00 | 0.0M |
| 2025-07-16 | 50,615.00 | 50,615.00 | 50,615.00 | 50,615.00 | 0.0M |
| 2025-07-15 | 50,880.00 | 50,880.00 | 50,880.00 | 50,880.00 | 0.0M |
| 2025-07-14 | 50,570.00 | 50,570.00 | 50,570.00 | 50,570.00 | 0.0M |
| 2025-07-10 | 50,580.00 | 50,635.00 | 50,580.00 | 50,625.00 | 0.0M |
| 2025-07-09 | 50,035.00 | 50,035.00 | 50,035.00 | 50,035.00 | 0.0M |
| 2025-07-08 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 0.0M |
| 2025-07-07 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 0.0M |
| 2025-07-04 | 50,210.00 | 50,210.00 | 49,945.00 | 49,945.00 | 0.0M |
| 2025-07-03 | 49,510.00 | 49,530.00 | 49,510.00 | 49,530.00 | 0.0M |
| 2025-07-02 | 49,205.00 | 49,205.00 | 49,205.00 | 49,205.00 | 0.0M |
| 2025-07-01 | 49,840.00 | 49,840.00 | 49,840.00 | 49,840.00 | 0.0M |
| 2025-06-30 | 49,580.00 | 50,095.00 | 49,580.00 | 49,840.00 | 0.0M |
| 2025-06-27 | 49,150.00 | 49,315.00 | 49,150.00 | 49,290.00 | 0.0M |
| 2025-06-26 | 48,525.00 | 48,530.00 | 48,525.00 | 48,530.00 | 0.0M |
| 2025-06-25 | 47,670.00 | 48,020.00 | 48,020.00 | 48,020.00 | 0.0M |
| 2025-06-24 | 47,670.00 | 47,955.00 | 47,670.00 | 47,955.00 | 0.0M |
| 2025-06-23 | 47,120.00 | 47,120.00 | 47,120.00 | 47,120.00 | 0.0M |
| 2025-06-20 | 47,400.00 | 47,400.00 | 47,345.00 | 47,345.00 | 0.0M |
| 2025-06-19 | 47,190.00 | 47,190.00 | 47,190.00 | 47,190.00 | 0.0M |
| 2025-06-18 | 46,800.00 | 47,375.00 | 47,375.00 | 47,375.00 | 0.0M |
| 2025-06-17 | 46,800.00 | 47,375.00 | 47,375.00 | 47,375.00 | 0.0M |
| 2025-06-16 | 46,800.00 | 46,875.00 | 46,800.00 | 46,875.00 | 0.0M |
| 2025-06-13 | 47,110.00 | 46,775.00 | 46,775.00 | 46,775.00 | 0.0M |
| 2025-06-12 | 47,110.00 | 47,110.00 | 47,110.00 | 47,110.00 | 0.0M |
| 2025-06-11 | 47,695.00 | 47,695.00 | 47,695.00 | 47,695.00 | 0.0M |
| 2025-06-10 | 47,540.00 | 47,670.00 | 47,275.00 | 47,275.00 | 0.0M |
| 2025-06-09 | 47,055.00 | 47,055.00 | 47,055.00 | 47,055.00 | 0.0M |
| 2025-06-05 | 46,160.00 | 46,245.00 | 46,245.00 | 46,245.00 | 0.0M |
| 2025-06-04 | 46,160.00 | 46,160.00 | 46,160.00 | 46,160.00 | 0.0M |
| 2025-06-02 | 45,790.00 | 45,790.00 | 45,610.00 | 45,610.00 | 0.0M |
| 2025-05-30 | 46,080.00 | 46,080.00 | 46,080.00 | 46,080.00 | 0.0M |
| 2025-05-29 | 46,490.00 | 46,535.00 | 46,490.00 | 46,535.00 | 0.0M |
| 2025-05-28 | 45,335.00 | 45,900.00 | 45,900.00 | 45,900.00 | 0.0M |
| 2025-05-27 | 45,335.00 | 45,335.00 | 45,335.00 | 45,335.00 | 0.0M |
| 2025-05-26 | 45,335.00 | 45,335.00 | 45,335.00 | 45,335.00 | 0.0M |
| 2025-05-23 | 45,510.00 | 45,510.00 | 45,190.00 | 45,190.00 | 0.0M |
| 2025-05-22 | 45,260.00 | 45,260.00 | 45,260.00 | 45,260.00 | 0.0M |
| 2025-05-21 | 45,150.00 | 45,365.00 | 45,365.00 | 45,365.00 | 0.0M |
| 2025-05-20 | 45,150.00 | 45,535.00 | 45,535.00 | 45,535.00 | 0.0M |
| 2025-05-19 | 45,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 0.0M |
| 2025-05-16 | 45,735.00 | 45,830.00 | 45,735.00 | 45,780.00 | 0.0M |
| 2025-05-15 | 45,755.00 | 45,910.00 | 45,755.00 | 45,860.00 | 0.0M |
| 2025-05-13 | 44,250.00 | 44,255.00 | 44,250.00 | 44,255.00 | 0.0M |
| 2025-05-12 | 43,160.00 | 43,160.00 | 43,070.00 | 43,120.00 | 0.0M |
| 2025-05-09 | 42,445.00 | 42,445.00 | 42,400.00 | 42,400.00 | 0.0M |
| 2025-05-08 | 42,220.00 | 42,480.00 | 42,200.00 | 42,480.00 | 0.0M |
| 2025-05-07 | 42,695.00 | 42,695.00 | 42,215.00 | 42,215.00 | 0.0M |
| 2025-05-02 | 42,695.00 | 42,695.00 | 42,395.00 | 42,695.00 | 0.0M |
| 2025-04-30 | 41,420.00 | 41,420.00 | 41,270.00 | 41,270.00 | 0.0M |
| 2025-04-29 | 41,325.00 | 41,325.00 | 41,325.00 | 41,325.00 | 0.0M |
| 2025-04-28 | 41,275.00 | 41,275.00 | 41,275.00 | 41,275.00 | 0.0M |
| 2025-04-24 | 39,685.00 | 39,685.00 | 39,685.00 | 39,685.00 | 0.0M |
| 2025-04-22 | 37,635.00 | 37,635.00 | 37,635.00 | 37,635.00 | 0.0M |
| 2025-04-21 | 38,405.00 | 38,405.00 | 38,205.00 | 38,205.00 | 0.0M |
| 2025-04-18 | 39,640.00 | 39,640.00 | 39,640.00 | 39,640.00 | 0.0M |
| 2025-04-17 | 39,005.00 | 39,645.00 | 39,005.00 | 39,645.00 | 0.0M |
| 2025-04-16 | 40,245.00 | 40,245.00 | 39,635.00 | 39,635.00 | 0.0M |
| 2025-04-15 | 40,830.00 | 40,830.00 | 40,830.00 | 40,830.00 | 0.0M |
| 2025-04-14 | 40,045.00 | 41,215.00 | 40,045.00 | 41,215.00 | 0.0M |
| 2025-04-11 | 40,040.00 | 40,040.00 | 40,040.00 | 40,040.00 | 0.0M |
| 2025-04-10 | 35,905.00 | 41,355.00 | 35,905.00 | 40,940.00 | 0.0M |
| 2025-04-09 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 0.0M |
| 2025-04-08 | 35,250.00 | 37,880.00 | 35,250.00 | 37,880.00 | 0.0M |
| 2025-04-07 | 35,555.00 | 35,835.00 | 35,245.00 | 35,245.00 | 0.0M |
| 2025-04-04 | 39,480.00 | 39,480.00 | 38,770.00 | 39,080.00 | 0.0M |
| 2025-04-03 | 40,340.00 | 40,630.00 | 40,100.00 | 40,390.00 | 0.0M |
| 2025-04-02 | 41,170.00 | 41,170.00 | 41,170.00 | 41,170.00 | 0.0M |
| 2025-04-01 | 40,975.00 | 41,165.00 | 40,975.00 | 41,165.00 | 0.0M |
| 2025-03-31 | 42,850.00 | 42,850.00 | 40,910.00 | 40,970.00 | 0.0M |
| 2025-03-28 | 43,120.00 | 43,120.00 | 42,855.00 | 42,855.00 | 0.0M |
| 2025-03-27 | 43,950.00 | 43,950.00 | 43,035.00 | 43,130.00 | 0.0M |
| 2025-03-26 | 44,390.00 | 44,420.00 | 43,955.00 | 43,955.00 | 0.0M |
| 2025-03-25 | 43,605.00 | 43,915.00 | 43,555.00 | 43,555.00 | 0.0M |
| 2025-03-24 | 43,075.00 | 43,075.00 | 43,075.00 | 43,075.00 | 0.0M |
| 2025-03-21 | 42,995.00 | 42,995.00 | 42,765.00 | 42,765.00 | 0.0M |
| 2025-03-20 | 42,250.00 | 43,000.00 | 42,250.00 | 43,000.00 | 0.0M |
| 2025-03-19 | 42,780.00 | 42,780.00 | 42,035.00 | 42,245.00 | 0.0M |
| 2025-03-18 | 42,995.00 | 42,995.00 | 42,785.00 | 42,785.00 | 0.0M |
| 2025-03-17 | 42,340.00 | 43,000.00 | 42,340.00 | 43,000.00 | 0.0M |
| 2025-03-14 | 42,335.00 | 42,510.00 | 42,335.00 | 42,335.00 | 0.0M |
| 2025-03-13 | 42,365.00 | 42,790.00 | 42,365.00 | 42,560.00 | 0.0M |
| 2025-03-12 | 42,365.00 | 42,460.00 | 42,360.00 | 42,360.00 | 0.0M |
| 2025-03-11 | 44,115.00 | 44,115.00 | 41,955.00 | 42,360.00 | 0.0M |
| 2025-03-10 | 44,320.00 | 44,320.00 | 43,930.00 | 44,120.00 | 0.0M |
| 2025-03-07 | 44,695.00 | 44,695.00 | 44,325.00 | 44,325.00 | 0.0M |
| 2025-03-05 | 44,535.00 | 44,535.00 | 44,535.00 | 44,535.00 | 0.0M |
| 2025-03-04 | 44,760.00 | 44,760.00 | 44,105.00 | 44,105.00 | 0.0M |
| 2025-02-28 | 45,020.00 | 45,020.00 | 44,760.00 | 44,760.00 | 0.0M |
| 2025-02-27 | 46,480.00 | 46,565.00 | 46,480.00 | 46,565.00 | 0.0M |
| 2025-02-26 | 46,560.00 | 46,560.00 | 46,500.00 | 46,500.00 | 0.0M |
| 2025-02-25 | 47,395.00 | 47,395.00 | 46,985.00 | 46,985.00 | 0.0M |
| 2025-02-24 | 47,755.00 | 47,775.00 | 47,415.00 | 47,775.00 | 0.0M |
| 2025-02-21 | 48,415.00 | 48,415.00 | 48,395.00 | 48,395.00 | 0.0M |
| 2025-02-20 | 48,455.00 | 48,455.00 | 48,240.00 | 48,240.00 | 0.0M |
| 2025-02-18 | 48,455.00 | 48,455.00 | 48,455.00 | 48,455.00 | 0.0M |
| 2025-02-17 | 48,390.00 | 48,535.00 | 48,390.00 | 48,535.00 | 0.0M |
| 2025-02-14 | 48,060.00 | 48,130.00 | 48,060.00 | 48,130.00 | 0.0M |
| 2025-02-13 | 47,600.00 | 47,785.00 | 47,530.00 | 47,565.00 | 0.0M |
| 2025-02-12 | 47,690.00 | 47,690.00 | 47,590.00 | 47,600.00 | 0.0M |
| 2025-02-11 | 47,660.00 | 47,665.00 | 47,480.00 | 47,665.00 | 0.0M |
| 2025-02-10 | 47,445.00 | 47,450.00 | 47,435.00 | 47,450.00 | 0.0M |
| 2025-02-07 | 48,040.00 | 48,060.00 | 48,040.00 | 48,060.00 | 0.0M |
| 2025-02-05 | 48,215.00 | 48,215.00 | 48,215.00 | 48,215.00 | 0.0M |
| 2025-02-04 | 47,390.00 | 47,390.00 | 47,390.00 | 47,390.00 | 0.0M |
| 2025-02-03 | 47,355.00 | 47,355.00 | 46,945.00 | 46,945.00 | 0.0M |
| 2025-01-31 | 49,150.00 | 49,150.00 | 48,685.00 | 48,685.00 | 0.0M |
| 2025-01-24 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 0.0M |
| 2025-01-22 | 49,260.00 | 49,285.00 | 49,260.00 | 49,285.00 | 0.0M |
| 2025-01-21 | 48,850.00 | 48,850.00 | 48,595.00 | 48,595.00 | 0.0M |
| 2025-01-20 | 48,415.00 | 48,735.00 | 48,415.00 | 48,735.00 | 0.0M |
| 2025-01-16 | 48,610.00 | 48,610.00 | 48,610.00 | 48,610.00 | 0.0M |
| 2025-01-15 | 47,600.00 | 47,600.00 | 47,450.00 | 47,450.00 | 0.0M |
| 2025-01-13 | 48,725.00 | 48,725.00 | 47,890.00 | 47,890.00 | 0.0M |
| 2025-01-10 | 48,945.00 | 48,945.00 | 48,945.00 | 48,945.00 | 0.0M |
| 2025-01-08 | 49,430.00 | 49,430.00 | 48,895.00 | 48,940.00 | 0.0M |
| 2025-01-07 | 50,050.00 | 50,050.00 | 50,050.00 | 50,050.00 | 0.0M |
| 2025-01-06 | 49,050.00 | 49,430.00 | 48,985.00 | 49,430.00 | 0.0M |
| 2025-01-03 | 48,725.00 | 48,725.00 | 48,725.00 | 48,725.00 | 0.0M |