50.35
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 52.90 | 52.90 | 52.33 | 52.85 | 141.4K |
| 09:35 | 52.84 | 52.88 | 52.68 | 52.72 | 55.5K |
| 09:40 | 52.71 | 52.99 | 52.70 | 52.73 | 56.5K |
| 09:45 | 52.71 | 52.71 | 52.09 | 52.12 | 109.7K |
| 09:50 | 52.13 | 52.28 | 51.90 | 52.28 | 102.5K |
| 09:55 | 52.28 | 52.33 | 52.06 | 52.21 | 34.0K |
| 10:00 | 52.19 | 52.39 | 52.16 | 52.19 | 35.1K |
| 10:05 | 52.22 | 52.40 | 52.22 | 52.33 | 32.0K |
| 10:10 | 52.29 | 52.47 | 52.19 | 52.47 | 27.5K |
| 10:15 | 52.40 | 52.46 | 52.26 | 52.31 | 25.0K |
| 10:20 | 52.36 | 52.63 | 52.30 | 52.55 | 20.5K |
| 10:25 | 52.58 | 52.92 | 52.55 | 52.80 | 55.0K |
| 10:30 | 52.81 | 53.16 | 52.73 | 53.00 | 90.2K |
| 10:35 | 53.00 | 53.16 | 52.82 | 52.86 | 57.3K |
| 10:40 | 52.86 | 52.92 | 52.83 | 52.86 | 15.6K |
| 10:45 | 52.85 | 52.85 | 52.55 | 52.55 | 52.8K |
| 10:50 | 52.67 | 52.75 | 52.50 | 52.50 | 27.7K |
| 10:55 | 52.50 | 52.56 | 52.41 | 52.44 | 34.5K |
| 11:00 | 52.44 | 52.53 | 52.44 | 52.49 | 24.3K |
| 11:05 | 52.49 | 52.51 | 52.35 | 52.38 | 40.5K |
| 11:10 | 52.34 | 52.56 | 52.31 | 52.55 | 27.2K |
| 11:15 | 52.54 | 52.55 | 52.44 | 52.48 | 8.9K |
| 11:20 | 52.48 | 52.49 | 52.35 | 52.36 | 25.9K |
| 11:25 | 52.37 | 52.57 | 52.37 | 52.49 | 34.8K |
| 13:00 | 52.49 | 52.49 | 52.24 | 52.26 | 35.0K |
| 13:05 | 52.26 | 52.37 | 52.16 | 52.16 | 17.6K |
| 13:10 | 52.18 | 52.18 | 51.95 | 52.06 | 67.5K |
| 13:15 | 52.06 | 52.30 | 52.06 | 52.26 | 30.2K |
| 13:20 | 52.25 | 52.35 | 52.19 | 52.35 | 33.1K |
| 13:25 | 52.35 | 52.40 | 52.20 | 52.20 | 31.9K |
| 13:30 | 52.19 | 52.19 | 51.93 | 52.00 | 51.3K |
| 13:35 | 52.03 | 52.10 | 52.03 | 52.05 | 38.4K |
| 13:40 | 52.05 | 52.14 | 52.04 | 52.10 | 30.3K |
| 13:45 | 52.10 | 52.10 | 52.00 | 52.00 | 46.3K |
| 13:50 | 52.02 | 52.02 | 51.86 | 51.90 | 78.9K |
| 13:55 | 51.91 | 52.10 | 51.90 | 52.04 | 66.5K |
| 14:00 | 52.09 | 52.13 | 51.92 | 51.98 | 45.0K |
| 14:05 | 51.93 | 51.98 | 51.87 | 51.88 | 34.8K |
| 14:10 | 51.87 | 51.90 | 51.85 | 51.86 | 41.7K |
| 14:15 | 51.87 | 51.94 | 51.83 | 51.94 | 38.4K |
| 14:20 | 51.94 | 51.94 | 51.81 | 51.81 | 32.4K |
| 14:25 | 51.81 | 52.13 | 51.80 | 52.13 | 55.1K |
| 14:30 | 52.05 | 52.18 | 51.96 | 52.01 | 45.4K |
| 14:35 | 51.97 | 52.09 | 51.92 | 51.99 | 40.4K |
| 14:40 | 52.00 | 52.00 | 51.92 | 51.98 | 25.4K |
| 14:45 | 52.00 | 52.00 | 51.93 | 51.99 | 36.0K |
| 14:50 | 51.98 | 51.98 | 51.82 | 51.84 | 90.3K |
| 14:55 | 51.85 | 51.85 | 51.80 | 51.80 | 28.6K |
| 15:40 | 51.80 | 51.80 | 51.80 | 51.80 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 51.81 | 52.27 | 50.32 | 50.35 | 2.2M |
| 2025-09-25 | 52.69 | 53.17 | 51.80 | 51.80 | 2.2M |
| 2025-09-24 | 52.44 | 53.20 | 51.40 | 52.69 | 2.5M |
| 2025-09-23 | 54.00 | 56.20 | 51.09 | 53.03 | 3.3M |
| 2025-09-22 | 52.41 | 55.28 | 52.18 | 53.94 | 3.2M |
| 2025-09-19 | 52.60 | 53.81 | 51.80 | 52.57 | 2.7M |
| 2025-09-18 | 52.50 | 55.26 | 52.10 | 52.79 | 4.4M |
| 2025-09-17 | 53.19 | 53.25 | 51.67 | 52.64 | 2.4M |
| 2025-09-16 | 53.69 | 53.75 | 52.28 | 53.30 | 2.7M |
| 2025-09-15 | 54.97 | 54.97 | 53.50 | 53.80 | 2.6M |
| 2025-09-12 | 55.92 | 57.58 | 54.67 | 54.67 | 5.4M |
| 2025-09-11 | 50.99 | 55.53 | 50.99 | 55.53 | 5.2M |
| 2025-09-10 | 48.51 | 51.30 | 48.51 | 50.48 | 4.0M |
| 2025-09-09 | 50.04 | 50.33 | 48.47 | 48.82 | 2.5M |
| 2025-09-08 | 50.27 | 50.89 | 49.60 | 50.36 | 2.5M |
| 2025-09-05 | 49.78 | 51.20 | 49.47 | 50.71 | 3.2M |
| 2025-09-04 | 51.93 | 53.19 | 48.92 | 49.71 | 3.4M |
| 2025-09-03 | 53.38 | 54.20 | 51.94 | 52.29 | 3.3M |
| 2025-09-02 | 56.00 | 56.00 | 51.90 | 53.50 | 4.8M |
| 2025-09-01 | 58.31 | 58.40 | 55.10 | 55.50 | 7.1M |
| 2025-08-29 | 59.50 | 61.00 | 57.16 | 58.30 | 5.9M |
| 2025-08-28 | 56.98 | 59.20 | 56.20 | 58.81 | 7.6M |
| 2025-08-27 | 58.54 | 60.10 | 57.01 | 57.58 | 7.8M |
| 2025-08-26 | 57.53 | 61.60 | 57.53 | 59.13 | 11.8M |
| 2025-08-25 | 52.00 | 56.55 | 51.23 | 56.55 | 10.9M |
| 2025-08-22 | 49.84 | 53.48 | 49.72 | 51.41 | 8.0M |
| 2025-08-21 | 50.18 | 51.66 | 49.11 | 49.80 | 5.5M |
| 2025-08-20 | 50.10 | 50.31 | 49.06 | 50.15 | 4.5M |
| 2025-08-19 | 51.90 | 53.33 | 49.71 | 50.35 | 8.4M |
| 2025-08-18 | 55.18 | 56.18 | 50.97 | 52.05 | 14.8M |
| 2025-08-15 | 47.81 | 52.31 | 47.70 | 52.31 | 5.9M |
| 2025-08-14 | 51.51 | 52.00 | 47.40 | 47.55 | 8.4M |
| 2025-08-13 | 49.71 | 51.51 | 48.95 | 51.14 | 8.7M |
| 2025-08-12 | 48.95 | 49.89 | 47.50 | 48.69 | 4.3M |
| 2025-08-11 | 48.23 | 48.93 | 47.70 | 48.93 | 4.2M |
| 2025-08-08 | 47.65 | 48.99 | 47.18 | 47.70 | 2.8M |
| 2025-08-07 | 48.82 | 49.07 | 46.80 | 47.99 | 4.4M |
| 2025-08-06 | 49.21 | 49.80 | 48.40 | 48.85 | 4.4M |
| 2025-08-05 | 51.22 | 52.45 | 49.20 | 49.43 | 5.4M |
| 2025-08-04 | 49.90 | 51.90 | 49.40 | 50.95 | 5.3M |
| 2025-08-01 | 49.27 | 51.62 | 48.80 | 50.43 | 6.1M |
| 2025-07-31 | 49.99 | 51.88 | 49.38 | 49.77 | 7.9M |
| 2025-07-30 | 51.35 | 51.50 | 48.29 | 49.60 | 8.4M |
| 2025-07-29 | 51.82 | 52.78 | 50.08 | 51.38 | 8.0M |
| 2025-07-28 | 53.38 | 53.99 | 50.70 | 51.80 | 11.0M |
| 2025-07-25 | 53.66 | 55.00 | 51.33 | 52.90 | 8.5M |
| 2025-07-24 | 52.00 | 54.34 | 50.66 | 53.71 | 12.8M |
| 2025-07-23 | 50.68 | 54.50 | 48.90 | 53.30 | 11.8M |
| 2025-07-22 | 48.85 | 53.72 | 48.80 | 51.00 | 13.4M |
| 2025-07-21 | 44.84 | 48.84 | 44.84 | 48.84 | 12.4M |
| 2025-07-18 | 43.60 | 46.46 | 42.92 | 44.40 | 17.5M |
| 2025-07-17 | 38.02 | 42.24 | 38.01 | 42.24 | 8.9M |
| 2025-07-16 | 37.42 | 39.33 | 37.42 | 38.40 | 8.9M |
| 2025-07-15 | 36.53 | 36.99 | 36.20 | 36.60 | 4.4M |
| 2025-07-14 | 36.36 | 37.60 | 36.30 | 36.53 | 6.2M |
| 2025-07-11 | 38.00 | 38.11 | 36.66 | 36.85 | 7.0M |
| 2025-07-10 | 38.68 | 39.68 | 37.57 | 37.95 | 8.4M |
| 2025-07-09 | 39.71 | 40.78 | 38.30 | 38.87 | 13.8M |
| 2025-07-08 | 36.19 | 40.41 | 36.19 | 40.41 | 12.1M |
| 2025-07-07 | 37.91 | 38.66 | 35.90 | 36.74 | 15.6M |
| 2025-07-04 | 33.41 | 36.81 | 33.41 | 36.81 | 6.4M |
| 2025-07-03 | 33.26 | 33.94 | 32.90 | 33.46 | 3.7M |
| 2025-07-02 | 34.50 | 34.83 | 33.29 | 33.45 | 6.8M |
| 2025-07-01 | 34.00 | 35.52 | 33.13 | 35.10 | 11.9M |
| 2025-06-30 | 33.73 | 36.42 | 33.11 | 34.88 | 14.6M |
| 2025-06-27 | 30.61 | 33.11 | 30.61 | 33.11 | 3.6M |
| 2025-06-26 | 29.94 | 31.20 | 29.94 | 30.10 | 4.2M |
| 2025-06-25 | 29.09 | 30.30 | 29.07 | 30.12 | 3.5M |
| 2025-06-24 | 28.01 | 29.30 | 28.01 | 29.07 | 2.3M |
| 2025-06-23 | 27.67 | 27.99 | 27.53 | 27.98 | 1.0M |
| 2025-06-20 | 28.12 | 28.28 | 27.78 | 27.78 | 1.0M |
| 2025-06-19 | 28.50 | 29.28 | 27.91 | 28.12 | 2.4M |
| 2025-06-18 | 28.45 | 28.56 | 28.11 | 28.49 | 1.4M |
| 2025-06-17 | 28.83 | 28.88 | 28.39 | 28.48 | 0.8M |
| 2025-06-16 | 28.59 | 28.95 | 28.58 | 28.75 | 1.0M |
| 2025-06-13 | 29.13 | 29.20 | 28.50 | 28.59 | 1.2M |
| 2025-06-12 | 29.00 | 29.33 | 28.73 | 29.13 | 1.0M |
| 2025-06-11 | 28.70 | 29.10 | 28.48 | 28.98 | 1.9M |
| 2025-06-10 | 29.75 | 29.87 | 28.27 | 28.56 | 3.1M |
| 2025-06-09 | 29.67 | 29.98 | 29.67 | 29.76 | 1.1M |
| 2025-06-06 | 29.76 | 29.95 | 29.51 | 29.75 | 1.1M |
| 2025-06-05 | 29.77 | 30.13 | 29.43 | 29.80 | 1.4M |
| 2025-06-04 | 29.59 | 29.82 | 29.25 | 29.73 | 1.3M |
| 2025-06-03 | 29.60 | 29.91 | 29.48 | 29.58 | 0.9M |
| 2025-05-30 | 30.29 | 30.29 | 29.60 | 29.68 | 1.2M |
| 2025-05-29 | 30.30 | 30.90 | 30.08 | 30.27 | 1.8M |
| 2025-05-28 | 30.03 | 30.44 | 30.03 | 30.26 | 0.8M |
| 2025-05-27 | 30.68 | 30.68 | 30.03 | 30.19 | 0.9M |
| 2025-05-26 | 30.69 | 30.77 | 30.32 | 30.61 | 0.8M |
| 2025-05-23 | 30.93 | 31.25 | 30.60 | 30.61 | 1.3M |
| 2025-05-22 | 31.10 | 31.50 | 30.61 | 30.66 | 1.3M |
| 2025-05-21 | 31.81 | 31.82 | 30.88 | 31.14 | 1.8M |
| 2025-05-20 | 31.96 | 31.96 | 31.59 | 31.83 | 0.9M |
| 2025-05-19 | 32.09 | 32.10 | 31.47 | 31.73 | 1.2M |
| 2025-05-16 | 31.95 | 32.39 | 31.85 | 31.98 | 1.2M |
| 2025-05-15 | 31.96 | 32.70 | 31.85 | 32.00 | 1.6M |
| 2025-05-14 | 32.46 | 32.81 | 31.90 | 31.96 | 1.3M |
| 2025-05-13 | 33.00 | 33.18 | 32.36 | 32.42 | 1.3M |
| 2025-05-12 | 32.61 | 32.80 | 32.22 | 32.80 | 1.5M |
| 2025-05-09 | 32.22 | 32.66 | 31.75 | 32.50 | 1.6M |
| 2025-05-08 | 32.00 | 32.39 | 31.66 | 32.24 | 1.4M |
| 2025-05-07 | 32.39 | 32.65 | 31.71 | 32.01 | 1.9M |
| 2025-05-06 | 30.97 | 32.10 | 30.86 | 32.08 | 2.5M |
| 2025-04-30 | 30.33 | 30.97 | 30.15 | 30.80 | 1.8M |
| 2025-04-29 | 30.31 | 30.66 | 30.08 | 30.19 | 1.5M |
| 2025-04-28 | 30.91 | 31.03 | 30.29 | 30.35 | 2.0M |
| 2025-04-25 | 31.29 | 31.29 | 30.51 | 30.91 | 2.1M |
| 2025-04-24 | 31.53 | 31.92 | 30.95 | 31.21 | 2.9M |
| 2025-04-23 | 31.00 | 33.33 | 30.64 | 31.74 | 4.2M |
| 2025-04-22 | 31.07 | 31.10 | 30.50 | 30.75 | 2.0M |
| 2025-04-21 | 30.00 | 31.38 | 30.00 | 31.12 | 3.1M |
| 2025-04-18 | 29.52 | 30.60 | 28.72 | 30.06 | 4.1M |
| 2025-04-17 | 29.20 | 30.58 | 29.20 | 30.29 | 2.6M |
| 2025-04-16 | 30.00 | 30.77 | 28.93 | 29.32 | 3.0M |
| 2025-04-15 | 29.34 | 30.77 | 29.34 | 29.92 | 3.1M |
| 2025-04-14 | 28.90 | 29.64 | 28.55 | 29.30 | 3.0M |
| 2025-04-11 | 27.01 | 28.69 | 27.01 | 28.42 | 3.7M |
| 2025-04-10 | 27.60 | 28.27 | 27.40 | 27.45 | 4.0M |
| 2025-04-09 | 26.01 | 27.40 | 24.40 | 27.00 | 5.2M |
| 2025-04-08 | 28.42 | 28.90 | 26.27 | 27.05 | 8.2M |
| 2025-04-07 | 29.52 | 30.26 | 29.19 | 29.19 | 2.3M |
| 2025-04-03 | 33.68 | 34.84 | 32.09 | 32.43 | 7.7M |
| 2025-04-02 | 32.98 | 36.60 | 32.53 | 34.42 | 9.5M |
| 2025-04-01 | 32.35 | 33.28 | 31.55 | 33.28 | 5.8M |
| 2025-03-31 | 31.50 | 33.73 | 31.20 | 32.81 | 7.3M |
| 2025-03-28 | 31.44 | 32.16 | 30.70 | 31.63 | 5.4M |
| 2025-03-27 | 31.80 | 32.66 | 30.53 | 31.94 | 8.8M |
| 2025-03-26 | 28.67 | 31.53 | 28.67 | 31.53 | 5.2M |
| 2025-03-25 | 28.71 | 29.24 | 28.40 | 28.66 | 1.6M |
| 2025-03-24 | 29.12 | 29.40 | 28.10 | 28.98 | 3.0M |
| 2025-03-21 | 30.02 | 30.32 | 29.27 | 29.28 | 3.2M |
| 2025-03-20 | 30.07 | 30.75 | 29.80 | 30.30 | 4.0M |
| 2025-03-19 | 29.41 | 30.47 | 29.23 | 30.20 | 5.9M |
| 2025-03-18 | 29.18 | 29.31 | 29.02 | 29.31 | 2.3M |
| 2025-03-17 | 29.34 | 29.35 | 28.90 | 29.18 | 2.3M |
| 2025-03-14 | 28.88 | 29.57 | 28.55 | 29.36 | 3.1M |
| 2025-03-13 | 29.96 | 30.02 | 28.73 | 29.08 | 3.8M |
| 2025-03-12 | 29.29 | 30.40 | 28.89 | 29.92 | 5.6M |
| 2025-03-11 | 28.78 | 29.60 | 28.41 | 29.03 | 3.7M |
| 2025-03-10 | 28.90 | 29.89 | 28.88 | 29.28 | 5.0M |
| 2025-03-07 | 28.70 | 29.60 | 28.65 | 28.99 | 4.0M |
| 2025-03-06 | 28.66 | 29.29 | 28.66 | 28.76 | 5.9M |
| 2025-03-05 | 29.14 | 29.29 | 28.05 | 28.62 | 6.8M |
| 2025-03-04 | 29.02 | 30.02 | 28.67 | 29.29 | 9.7M |
| 2025-03-03 | 30.42 | 32.81 | 29.41 | 29.85 | 16.8M |
| 2025-02-28 | 26.98 | 29.83 | 26.91 | 29.83 | 8.9M |
| 2025-02-27 | 27.21 | 27.45 | 26.69 | 27.12 | 2.8M |
| 2025-02-26 | 26.49 | 27.55 | 26.49 | 27.27 | 4.1M |
| 2025-02-25 | 26.78 | 27.29 | 26.38 | 26.43 | 2.2M |
| 2025-02-24 | 26.98 | 27.07 | 26.37 | 26.90 | 2.5M |
| 2025-02-21 | 26.97 | 27.17 | 26.74 | 27.00 | 2.4M |
| 2025-02-20 | 27.19 | 27.37 | 26.60 | 27.04 | 2.4M |
| 2025-02-19 | 26.32 | 27.16 | 26.32 | 27.14 | 2.9M |
| 2025-02-18 | 26.59 | 27.21 | 26.25 | 26.34 | 3.2M |
| 2025-02-17 | 26.26 | 26.69 | 26.04 | 26.63 | 2.0M |
| 2025-02-14 | 26.30 | 26.56 | 25.87 | 26.04 | 2.2M |
| 2025-02-13 | 27.46 | 27.47 | 26.31 | 26.35 | 3.3M |
| 2025-02-12 | 27.14 | 27.30 | 26.91 | 27.25 | 2.1M |
| 2025-02-11 | 27.11 | 27.98 | 26.60 | 27.19 | 3.6M |
| 2025-02-10 | 26.67 | 26.99 | 26.44 | 26.92 | 2.5M |
| 2025-02-07 | 26.95 | 27.12 | 26.43 | 26.68 | 3.6M |
| 2025-02-06 | 26.53 | 27.22 | 26.18 | 26.96 | 3.1M |
| 2025-02-05 | 26.48 | 26.86 | 26.12 | 26.48 | 2.0M |
| 2025-01-27 | 26.92 | 27.15 | 26.38 | 26.42 | 2.0M |
| 2025-01-24 | 27.02 | 27.30 | 26.79 | 27.10 | 2.5M |
| 2025-01-23 | 27.30 | 28.01 | 26.91 | 27.17 | 3.5M |
| 2025-01-22 | 26.82 | 28.08 | 26.70 | 27.16 | 4.6M |
| 2025-01-21 | 26.83 | 27.18 | 26.70 | 26.98 | 2.3M |
| 2025-01-20 | 26.64 | 27.10 | 26.42 | 26.89 | 2.4M |
| 2025-01-17 | 26.70 | 26.96 | 26.42 | 26.55 | 2.0M |
| 2025-01-16 | 26.61 | 27.09 | 26.33 | 26.90 | 3.3M |
| 2025-01-15 | 26.45 | 27.05 | 26.37 | 26.58 | 2.4M |
| 2025-01-14 | 25.57 | 26.72 | 25.57 | 26.57 | 2.9M |
| 2025-01-13 | 25.00 | 26.19 | 24.88 | 25.53 | 2.2M |
| 2025-01-10 | 25.73 | 27.15 | 25.50 | 25.50 | 3.1M |
| 2025-01-09 | 25.90 | 26.38 | 25.63 | 25.93 | 2.0M |
| 2025-01-08 | 25.34 | 26.38 | 25.16 | 26.10 | 3.0M |
| 2025-01-07 | 24.93 | 25.61 | 24.71 | 25.55 | 2.2M |
| 2025-01-06 | 24.65 | 25.68 | 24.11 | 25.01 | 2.3M |
| 2025-01-03 | 25.66 | 26.36 | 24.71 | 24.74 | 3.4M |
| 2025-01-02 | 25.91 | 26.75 | 25.48 | 25.66 | 3.4M |