51,965.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 50,935.00 | 50,945.00 | 50,935.00 | 50,945.00 | 0.0M |
| 2024-12-27 | 50,930.00 | 50,935.00 | 50,930.00 | 50,935.00 | 0.0M |
| 2024-12-26 | 50,930.00 | 50,930.00 | 50,925.00 | 50,930.00 | 0.0M |
| 2024-12-24 | 50,910.00 | 50,915.00 | 50,910.00 | 50,910.00 | 0.0M |
| 2024-12-23 | 50,910.00 | 50,915.00 | 50,910.00 | 50,910.00 | 0.0M |
| 2024-12-20 | 50,900.00 | 50,905.00 | 50,900.00 | 50,905.00 | 0.0M |
| 2024-12-19 | 50,900.00 | 50,905.00 | 50,895.00 | 50,905.00 | 0.0M |
| 2024-12-18 | 50,885.00 | 50,890.00 | 50,885.00 | 50,890.00 | 0.0M |
| 2024-12-17 | 50,880.00 | 50,885.00 | 50,880.00 | 50,880.00 | 0.0M |
| 2024-12-16 | 50,880.00 | 50,885.00 | 50,875.00 | 50,880.00 | 0.0M |
| 2024-12-13 | 50,880.00 | 50,880.00 | 50,870.00 | 50,875.00 | 0.0M |
| 2024-12-12 | 50,875.00 | 50,875.00 | 50,870.00 | 50,870.00 | 0.0M |
| 2024-12-11 | 50,860.00 | 50,865.00 | 50,860.00 | 50,865.00 | 0.0M |
| 2024-12-10 | 50,855.00 | 50,865.00 | 50,845.00 | 50,855.00 | 0.2M |
| 2024-12-09 | 50,855.00 | 50,860.00 | 50,850.00 | 50,850.00 | 0.0M |
| 2024-12-06 | 50,850.00 | 50,855.00 | 50,850.00 | 50,850.00 | 0.0M |
| 2024-12-05 | 50,850.00 | 50,850.00 | 50,845.00 | 50,845.00 | 0.0M |
| 2024-12-04 | 50,840.00 | 50,840.00 | 50,830.00 | 50,835.00 | 0.0M |
| 2024-12-03 | 50,830.00 | 50,830.00 | 50,825.00 | 50,830.00 | 0.0M |
| 2024-12-02 | 50,820.00 | 50,825.00 | 50,815.00 | 50,815.00 | 0.0M |
| 2024-11-29 | 50,815.00 | 50,815.00 | 50,810.00 | 50,815.00 | 0.0M |
| 2024-11-28 | 50,790.00 | 50,795.00 | 50,790.00 | 50,790.00 | 0.0M |
| 2024-11-27 | 50,775.00 | 50,780.00 | 50,770.00 | 50,775.00 | 0.0M |
| 2024-11-26 | 50,770.00 | 50,770.00 | 50,765.00 | 50,770.00 | 0.0M |
| 2024-11-25 | 50,765.00 | 50,770.00 | 50,765.00 | 50,765.00 | 0.0M |
| 2024-11-22 | 50,765.00 | 50,765.00 | 50,760.00 | 50,765.00 | 0.0M |
| 2024-11-21 | 50,755.00 | 50,760.00 | 50,755.00 | 50,755.00 | 0.0M |
| 2024-11-20 | 50,740.00 | 50,750.00 | 50,740.00 | 50,740.00 | 0.0M |
| 2024-11-19 | 50,740.00 | 50,745.00 | 50,735.00 | 50,745.00 | 0.0M |
| 2024-11-18 | 50,735.00 | 50,735.00 | 50,730.00 | 50,730.00 | 0.0M |
| 2024-11-15 | 50,735.00 | 50,735.00 | 50,725.00 | 50,725.00 | 0.0M |
| 2024-11-14 | 50,725.00 | 50,730.00 | 50,725.00 | 50,725.00 | 0.0M |
| 2024-11-13 | 50,715.00 | 50,715.00 | 50,710.00 | 50,710.00 | 0.0M |
| 2024-11-12 | 50,710.00 | 50,715.00 | 50,705.00 | 50,705.00 | 0.0M |
| 2024-11-11 | 50,705.00 | 50,710.00 | 50,705.00 | 50,710.00 | 0.0M |
| 2024-11-08 | 50,700.00 | 50,705.00 | 50,700.00 | 50,705.00 | 0.0M |
| 2024-11-07 | 50,695.00 | 50,700.00 | 50,695.00 | 50,695.00 | 0.0M |
| 2024-11-06 | 50,685.00 | 50,685.00 | 50,680.00 | 50,680.00 | 0.0M |
| 2024-11-05 | 50,680.00 | 50,680.00 | 50,675.00 | 50,680.00 | 0.0M |
| 2024-11-04 | 50,675.00 | 50,675.00 | 50,670.00 | 50,675.00 | 0.0M |
| 2024-11-01 | 50,670.00 | 50,670.00 | 50,665.00 | 50,670.00 | 0.0M |
| 2024-10-31 | 50,665.00 | 50,665.00 | 50,660.00 | 50,660.00 | 0.0M |
| 2024-10-30 | 50,650.00 | 50,655.00 | 50,645.00 | 50,650.00 | 0.0M |
| 2024-10-29 | 50,645.00 | 50,650.00 | 50,645.00 | 50,650.00 | 0.0M |
| 2024-10-28 | 50,645.00 | 50,645.00 | 50,640.00 | 50,645.00 | 0.0M |
| 2024-10-25 | 50,645.00 | 50,645.00 | 50,635.00 | 50,640.00 | 0.0M |
| 2024-10-24 | 50,635.00 | 50,640.00 | 50,615.00 | 50,635.00 | 0.2M |
| 2024-10-23 | 50,620.00 | 50,625.00 | 50,615.00 | 50,625.00 | 0.0M |
| 2024-10-22 | 50,615.00 | 50,620.00 | 50,615.00 | 50,620.00 | 0.0M |
| 2024-10-21 | 50,615.00 | 50,615.00 | 50,610.00 | 50,615.00 | 0.0M |
| 2024-10-18 | 50,605.00 | 50,610.00 | 50,600.00 | 50,610.00 | 0.0M |
| 2024-10-17 | 50,600.00 | 50,605.00 | 50,600.00 | 50,605.00 | 0.0M |
| 2024-10-16 | 50,585.00 | 50,595.00 | 50,585.00 | 50,590.00 | 0.0M |
| 2024-10-15 | 50,580.00 | 50,585.00 | 50,580.00 | 50,585.00 | 0.0M |
| 2024-10-14 | 50,575.00 | 50,580.00 | 50,575.00 | 50,580.00 | 0.0M |
| 2024-10-11 | 50,565.00 | 50,570.00 | 50,565.00 | 50,565.00 | 0.0M |
| 2024-10-10 | 50,560.00 | 50,565.00 | 50,560.00 | 50,565.00 | 0.0M |
| 2024-10-08 | 50,535.00 | 50,550.00 | 50,535.00 | 50,550.00 | 0.0M |
| 2024-10-07 | 50,545.00 | 50,550.00 | 50,545.00 | 50,545.00 | 0.0M |
| 2024-10-04 | 50,535.00 | 50,540.00 | 50,535.00 | 50,540.00 | 0.0M |
| 2024-10-02 | 50,530.00 | 50,535.00 | 50,530.00 | 50,535.00 | 0.0M |
| 2024-09-30 | 50,520.00 | 50,520.00 | 50,515.00 | 50,515.00 | 0.0M |
| 2024-09-27 | 50,505.00 | 50,505.00 | 50,500.00 | 50,505.00 | 0.0M |
| 2024-09-26 | 50,495.00 | 50,500.00 | 50,495.00 | 50,500.00 | 0.0M |
| 2024-09-25 | 50,480.00 | 50,485.00 | 50,480.00 | 50,485.00 | 0.0M |
| 2024-09-24 | 50,475.00 | 50,480.00 | 50,475.00 | 50,480.00 | 0.0M |
| 2024-09-23 | 50,470.00 | 50,475.00 | 50,470.00 | 50,475.00 | 0.0M |
| 2024-09-20 | 50,465.00 | 50,470.00 | 50,465.00 | 50,470.00 | 0.0M |
| 2024-09-19 | 50,460.00 | 50,465.00 | 50,460.00 | 50,465.00 | 0.0M |
| 2024-09-13 | 50,450.00 | 50,455.00 | 50,450.00 | 50,455.00 | 0.0M |
| 2024-09-12 | 50,445.00 | 50,450.00 | 50,440.00 | 50,450.00 | 0.0M |
| 2024-09-11 | 50,415.00 | 50,420.00 | 50,415.00 | 50,415.00 | 0.0M |
| 2024-09-10 | 50,410.00 | 50,415.00 | 50,410.00 | 50,410.00 | 0.0M |
| 2024-09-09 | 50,410.00 | 50,410.00 | 50,405.00 | 50,410.00 | 0.0M |
| 2024-09-06 | 50,400.00 | 50,405.00 | 50,395.00 | 50,400.00 | 0.0M |
| 2024-09-05 | 50,395.00 | 50,400.00 | 50,395.00 | 50,395.00 | 0.0M |
| 2024-09-04 | 50,380.00 | 50,385.00 | 50,375.00 | 50,385.00 | 0.0M |
| 2024-09-03 | 50,380.00 | 50,380.00 | 50,375.00 | 50,375.00 | 0.0M |
| 2024-09-02 | 50,370.00 | 50,375.00 | 50,370.00 | 50,375.00 | 0.0M |
| 2024-08-30 | 50,365.00 | 50,370.00 | 50,365.00 | 50,365.00 | 0.0M |
| 2024-08-29 | 50,360.00 | 50,380.00 | 50,360.00 | 50,365.00 | 0.2M |
| 2024-08-28 | 50,350.00 | 50,355.00 | 50,350.00 | 50,355.00 | 0.0M |
| 2024-08-27 | 50,350.00 | 50,350.00 | 50,345.00 | 50,350.00 | 0.0M |
| 2024-08-26 | 50,340.00 | 50,345.00 | 50,340.00 | 50,345.00 | 0.0M |
| 2024-08-23 | 50,340.00 | 50,355.00 | 50,340.00 | 50,340.00 | 0.1M |
| 2024-08-22 | 50,335.00 | 50,340.00 | 50,335.00 | 50,340.00 | 0.0M |
| 2024-08-21 | 50,320.00 | 50,325.00 | 50,315.00 | 50,325.00 | 0.1M |
| 2024-08-20 | 50,315.00 | 50,320.00 | 50,315.00 | 50,320.00 | 0.0M |
| 2024-08-19 | 50,310.00 | 50,315.00 | 50,310.00 | 50,315.00 | 0.0M |
| 2024-08-16 | 50,305.00 | 50,310.00 | 50,305.00 | 50,310.00 | 0.0M |
| 2024-08-14 | 50,295.00 | 50,320.00 | 50,295.00 | 50,305.00 | 0.1M |
| 2024-08-13 | 50,285.00 | 50,290.00 | 50,280.00 | 50,280.00 | 0.0M |
| 2024-08-12 | 50,280.00 | 50,280.00 | 50,275.00 | 50,275.00 | 0.0M |
| 2024-08-09 | 50,275.00 | 50,300.00 | 50,275.00 | 50,275.00 | 0.1M |
| 2024-08-08 | 50,265.00 | 50,270.00 | 50,265.00 | 50,265.00 | 0.0M |
| 2024-08-07 | 50,250.00 | 50,255.00 | 50,250.00 | 50,255.00 | 0.0M |
| 2024-08-06 | 50,240.00 | 50,250.00 | 50,240.00 | 50,250.00 | 0.0M |
| 2024-08-05 | 50,240.00 | 50,245.00 | 50,240.00 | 50,245.00 | 0.0M |
| 2024-08-02 | 50,235.00 | 50,240.00 | 50,235.00 | 50,240.00 | 0.0M |
| 2024-08-01 | 50,235.00 | 50,235.00 | 50,230.00 | 50,230.00 | 0.0M |
| 2024-07-31 | 50,220.00 | 50,220.00 | 50,215.00 | 50,215.00 | 0.0M |
| 2024-07-30 | 50,215.00 | 50,215.00 | 50,210.00 | 50,215.00 | 0.0M |
| 2024-07-29 | 50,205.00 | 50,210.00 | 50,205.00 | 50,205.00 | 0.0M |
| 2024-07-26 | 50,205.00 | 50,205.00 | 50,200.00 | 50,205.00 | 0.0M |
| 2024-07-25 | 50,195.00 | 50,200.00 | 50,195.00 | 50,195.00 | 0.0M |
| 2024-07-24 | 50,180.00 | 50,185.00 | 50,180.00 | 50,180.00 | 0.0M |
| 2024-07-23 | 50,175.00 | 50,180.00 | 50,175.00 | 50,180.00 | 0.0M |
| 2024-07-22 | 50,170.00 | 50,175.00 | 50,170.00 | 50,170.00 | 0.0M |
| 2024-07-19 | 50,170.00 | 50,170.00 | 50,165.00 | 50,170.00 | 0.0M |
| 2024-07-18 | 50,155.00 | 50,165.00 | 50,155.00 | 50,155.00 | 0.0M |
| 2024-07-17 | 50,145.00 | 50,150.00 | 50,140.00 | 50,145.00 | 0.1M |
| 2024-07-16 | 50,140.00 | 50,145.00 | 50,140.00 | 50,145.00 | 0.0M |
| 2024-07-15 | 50,130.00 | 50,135.00 | 50,130.00 | 50,135.00 | 0.0M |
| 2024-07-12 | 50,130.00 | 50,140.00 | 50,130.00 | 50,135.00 | 0.1M |
| 2024-07-11 | 50,125.00 | 50,125.00 | 50,120.00 | 50,125.00 | 0.0M |
| 2024-07-10 | 50,110.00 | 50,110.00 | 50,105.00 | 50,105.00 | 0.0M |
| 2024-07-09 | 50,105.00 | 50,105.00 | 50,100.00 | 50,105.00 | 0.0M |
| 2024-07-08 | 50,090.00 | 50,095.00 | 50,090.00 | 50,095.00 | 0.0M |
| 2024-07-05 | 50,085.00 | 50,085.00 | 50,080.00 | 50,080.00 | 0.0M |
| 2024-07-04 | 50,075.00 | 50,080.00 | 50,075.00 | 50,075.00 | 0.0M |
| 2024-07-03 | 50,065.00 | 50,065.00 | 50,060.00 | 50,060.00 | 0.0M |
| 2024-07-02 | 50,055.00 | 50,055.00 | 50,050.00 | 50,055.00 | 0.0M |
| 2024-07-01 | 50,045.00 | 50,050.00 | 50,045.00 | 50,050.00 | 0.0M |
| 2024-06-28 | 50,040.00 | 50,040.00 | 50,035.00 | 50,040.00 | 0.0M |
| 2024-06-27 | 50,035.00 | 50,035.00 | 50,030.00 | 50,030.00 | 0.0M |
| 2024-06-26 | 50,020.00 | 50,020.00 | 50,015.00 | 50,020.00 | 0.0M |
| 2024-06-25 | 50,020.00 | 50,020.00 | 50,010.00 | 50,015.00 | 0.0M |