49,500.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 49,500.00 | 50,100.00 | 48,800.00 | 49,500.00 | 0.0M |
| 2025-09-26 | 51,200.00 | 51,200.00 | 49,250.00 | 49,550.00 | 0.0M |
| 2025-09-25 | 50,300.00 | 51,700.00 | 49,850.00 | 51,200.00 | 0.1M |
| 2025-09-24 | 50,700.00 | 50,900.00 | 49,900.00 | 50,300.00 | 0.0M |
| 2025-09-23 | 50,100.00 | 50,500.00 | 49,500.00 | 49,900.00 | 0.0M |
| 2025-09-22 | 51,400.00 | 51,500.00 | 50,000.00 | 50,100.00 | 0.0M |
| 2025-09-19 | 51,200.00 | 51,300.00 | 50,400.00 | 51,000.00 | 0.0M |
| 2025-09-18 | 52,300.00 | 52,500.00 | 51,000.00 | 51,300.00 | 0.1M |
| 2025-09-17 | 52,900.00 | 53,000.00 | 51,800.00 | 52,300.00 | 0.0M |
| 2025-09-16 | 54,400.00 | 54,500.00 | 52,600.00 | 52,900.00 | 0.1M |
| 2025-09-15 | 54,100.00 | 54,500.00 | 53,700.00 | 54,000.00 | 0.0M |
| 2025-09-12 | 53,100.00 | 54,000.00 | 53,100.00 | 53,600.00 | 0.0M |
| 2025-09-11 | 53,500.00 | 53,500.00 | 52,500.00 | 53,200.00 | 0.0M |
| 2025-09-10 | 53,500.00 | 53,700.00 | 52,700.00 | 53,300.00 | 0.0M |
| 2025-09-09 | 52,900.00 | 53,600.00 | 52,500.00 | 53,100.00 | 0.0M |
| 2025-09-08 | 53,100.00 | 53,800.00 | 52,000.00 | 52,900.00 | 0.0M |
| 2025-09-05 | 52,400.00 | 52,900.00 | 51,500.00 | 52,900.00 | 0.0M |
| 2025-09-04 | 51,800.00 | 52,600.00 | 51,700.00 | 52,300.00 | 0.1M |
| 2025-09-03 | 53,200.00 | 53,300.00 | 51,100.00 | 51,400.00 | 0.1M |
| 2025-09-02 | 51,600.00 | 53,100.00 | 51,600.00 | 53,100.00 | 0.0M |
| 2025-09-01 | 53,400.00 | 54,100.00 | 51,300.00 | 51,500.00 | 0.0M |
| 2025-08-29 | 54,200.00 | 54,200.00 | 52,700.00 | 53,000.00 | 0.0M |
| 2025-08-28 | 54,600.00 | 54,600.00 | 52,900.00 | 53,800.00 | 0.0M |
| 2025-08-27 | 54,200.00 | 54,500.00 | 53,600.00 | 54,300.00 | 0.0M |
| 2025-08-26 | 54,000.00 | 54,200.00 | 53,400.00 | 53,800.00 | 0.0M |
| 2025-08-25 | 53,500.00 | 54,500.00 | 53,400.00 | 53,800.00 | 0.0M |
| 2025-08-22 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 0.0M |
| 2025-08-21 | 54,800.00 | 55,500.00 | 54,200.00 | 54,200.00 | 0.0M |
| 2025-08-20 | 53,600.00 | 55,100.00 | 52,700.00 | 54,800.00 | 0.1M |
| 2025-08-19 | 54,200.00 | 55,400.00 | 54,000.00 | 54,000.00 | 0.0M |
| 2025-08-18 | 55,200.00 | 55,800.00 | 53,800.00 | 55,000.00 | 0.1M |
| 2025-08-14 | 58,700.00 | 59,500.00 | 58,600.00 | 59,400.00 | 0.0M |
| 2025-08-13 | 57,700.00 | 59,200.00 | 57,700.00 | 59,200.00 | 0.0M |
| 2025-08-12 | 59,000.00 | 59,300.00 | 57,500.00 | 57,700.00 | 0.1M |
| 2025-08-11 | 61,700.00 | 61,700.00 | 58,800.00 | 59,000.00 | 0.1M |
| 2025-08-08 | 61,000.00 | 62,300.00 | 60,000.00 | 61,600.00 | 0.1M |
| 2025-08-07 | 60,600.00 | 61,100.00 | 59,900.00 | 60,400.00 | 0.0M |
| 2025-08-06 | 60,300.00 | 60,500.00 | 58,900.00 | 59,900.00 | 0.0M |
| 2025-08-05 | 60,500.00 | 60,800.00 | 59,600.00 | 60,500.00 | 0.0M |
| 2025-08-04 | 59,500.00 | 59,700.00 | 58,400.00 | 58,900.00 | 0.0M |
| 2025-08-01 | 60,300.00 | 60,500.00 | 58,500.00 | 59,400.00 | 0.1M |
| 2025-07-31 | 58,900.00 | 62,300.00 | 58,500.00 | 61,000.00 | 0.1M |
| 2025-07-30 | 59,100.00 | 59,100.00 | 58,100.00 | 58,200.00 | 0.0M |
| 2025-07-29 | 57,900.00 | 59,300.00 | 57,700.00 | 59,000.00 | 0.0M |
| 2025-07-28 | 59,800.00 | 59,800.00 | 57,700.00 | 58,300.00 | 0.0M |
| 2025-07-25 | 58,000.00 | 59,800.00 | 57,800.00 | 59,500.00 | 0.0M |
| 2025-07-24 | 59,100.00 | 59,100.00 | 57,700.00 | 58,300.00 | 0.0M |
| 2025-07-23 | 59,300.00 | 59,400.00 | 58,100.00 | 58,600.00 | 0.0M |
| 2025-07-22 | 59,600.00 | 60,100.00 | 58,200.00 | 58,200.00 | 0.0M |
| 2025-07-21 | 60,200.00 | 60,200.00 | 58,900.00 | 59,200.00 | 0.0M |
| 2025-07-18 | 59,500.00 | 60,100.00 | 58,700.00 | 59,900.00 | 0.0M |
| 2025-07-17 | 59,200.00 | 59,500.00 | 58,200.00 | 59,000.00 | 0.0M |
| 2025-07-16 | 59,900.00 | 60,000.00 | 58,800.00 | 58,800.00 | 0.0M |
| 2025-07-15 | 61,100.00 | 61,200.00 | 59,600.00 | 60,400.00 | 0.1M |
| 2025-07-14 | 62,800.00 | 63,200.00 | 60,100.00 | 61,100.00 | 0.1M |
| 2025-07-11 | 61,800.00 | 63,900.00 | 60,900.00 | 61,900.00 | 0.1M |
| 2025-07-10 | 60,800.00 | 63,100.00 | 60,400.00 | 61,500.00 | 0.1M |
| 2025-07-09 | 60,300.00 | 60,900.00 | 58,900.00 | 60,600.00 | 0.1M |
| 2025-07-08 | 60,200.00 | 60,300.00 | 58,900.00 | 59,800.00 | 0.1M |
| 2025-07-07 | 59,400.00 | 61,400.00 | 58,100.00 | 60,200.00 | 0.1M |
| 2025-07-04 | 60,300.00 | 60,500.00 | 58,000.00 | 58,800.00 | 0.1M |
| 2025-07-03 | 57,500.00 | 60,600.00 | 57,500.00 | 60,000.00 | 0.1M |
| 2025-07-02 | 58,300.00 | 58,800.00 | 56,700.00 | 57,500.00 | 0.1M |
| 2025-07-01 | 59,800.00 | 60,100.00 | 58,100.00 | 58,300.00 | 0.1M |
| 2025-06-30 | 58,100.00 | 60,200.00 | 57,300.00 | 59,500.00 | 0.1M |
| 2025-06-27 | 58,400.00 | 58,900.00 | 57,500.00 | 57,800.00 | 0.1M |
| 2025-06-26 | 59,400.00 | 59,500.00 | 58,200.00 | 58,700.00 | 0.1M |
| 2025-06-25 | 59,900.00 | 59,900.00 | 58,200.00 | 59,200.00 | 0.1M |
| 2025-06-24 | 60,700.00 | 61,100.00 | 58,800.00 | 59,600.00 | 0.1M |
| 2025-06-23 | 61,700.00 | 61,700.00 | 60,000.00 | 60,300.00 | 0.1M |
| 2025-06-20 | 61,500.00 | 62,600.00 | 61,100.00 | 62,300.00 | 0.1M |
| 2025-06-19 | 62,600.00 | 62,600.00 | 59,700.00 | 60,700.00 | 0.1M |
| 2025-06-18 | 62,300.00 | 63,200.00 | 61,500.00 | 61,900.00 | 0.0M |
| 2025-06-17 | 63,000.00 | 63,400.00 | 61,900.00 | 62,400.00 | 0.1M |
| 2025-06-16 | 62,400.00 | 62,500.00 | 61,300.00 | 62,400.00 | 0.0M |
| 2025-06-13 | 63,200.00 | 63,400.00 | 61,500.00 | 62,400.00 | 0.1M |
| 2025-06-12 | 64,600.00 | 64,900.00 | 63,000.00 | 63,100.00 | 0.1M |
| 2025-06-11 | 66,200.00 | 66,200.00 | 63,900.00 | 64,400.00 | 0.1M |
| 2025-06-10 | 64,200.00 | 65,500.00 | 63,500.00 | 65,300.00 | 0.1M |
| 2025-06-09 | 63,500.00 | 64,500.00 | 62,600.00 | 63,800.00 | 0.1M |
| 2025-06-05 | 62,700.00 | 63,300.00 | 62,100.00 | 62,800.00 | 0.0M |
| 2025-06-04 | 64,000.00 | 64,000.00 | 62,200.00 | 62,900.00 | 0.1M |
| 2025-06-02 | 61,500.00 | 63,400.00 | 61,400.00 | 62,900.00 | 0.0M |
| 2025-05-30 | 64,000.00 | 64,000.00 | 62,500.00 | 62,600.00 | 0.1M |
| 2025-05-29 | 65,100.00 | 65,100.00 | 62,300.00 | 64,100.00 | 0.1M |
| 2025-05-28 | 65,500.00 | 65,700.00 | 64,000.00 | 64,300.00 | 0.1M |
| 2025-05-27 | 65,200.00 | 65,700.00 | 64,200.00 | 65,000.00 | 0.0M |
| 2025-05-26 | 66,000.00 | 66,600.00 | 63,900.00 | 65,200.00 | 0.1M |
| 2025-05-23 | 65,900.00 | 66,300.00 | 63,700.00 | 65,400.00 | 0.1M |
| 2025-05-22 | 65,700.00 | 67,000.00 | 65,000.00 | 65,300.00 | 0.1M |
| 2025-05-21 | 66,500.00 | 68,300.00 | 66,400.00 | 66,700.00 | 0.1M |
| 2025-05-20 | 66,700.00 | 67,100.00 | 65,700.00 | 66,500.00 | 0.1M |
| 2025-05-19 | 63,800.00 | 66,200.00 | 63,800.00 | 65,400.00 | 0.1M |
| 2025-05-16 | 68,600.00 | 68,900.00 | 64,800.00 | 65,400.00 | 0.1M |
| 2025-05-15 | 69,900.00 | 70,000.00 | 66,000.00 | 67,500.00 | 0.3M |
| 2025-05-14 | 73,900.00 | 74,800.00 | 72,600.00 | 74,200.00 | 0.1M |
| 2025-05-13 | 70,700.00 | 72,900.00 | 70,700.00 | 72,900.00 | 0.0M |
| 2025-05-12 | 73,300.00 | 73,500.00 | 69,900.00 | 71,000.00 | 0.1M |
| 2025-05-09 | 74,500.00 | 74,600.00 | 72,600.00 | 73,700.00 | 0.0M |
| 2025-05-08 | 70,000.00 | 74,500.00 | 69,800.00 | 73,700.00 | 0.1M |
| 2025-05-07 | 71,300.00 | 71,500.00 | 67,800.00 | 69,500.00 | 0.1M |
| 2025-05-02 | 71,800.00 | 72,700.00 | 70,600.00 | 72,500.00 | 0.0M |
| 2025-04-30 | 72,800.00 | 73,200.00 | 70,900.00 | 71,900.00 | 0.0M |
| 2025-04-29 | 70,200.00 | 73,500.00 | 70,200.00 | 72,700.00 | 0.0M |
| 2025-04-28 | 72,200.00 | 72,200.00 | 69,900.00 | 70,200.00 | 0.0M |
| 2025-04-25 | 72,100.00 | 72,400.00 | 71,000.00 | 71,100.00 | 0.0M |
| 2025-04-24 | 73,900.00 | 73,900.00 | 71,200.00 | 71,600.00 | 0.0M |
| 2025-04-23 | 70,600.00 | 74,400.00 | 69,900.00 | 73,900.00 | 0.1M |
| 2025-04-22 | 70,900.00 | 71,100.00 | 68,600.00 | 69,300.00 | 0.1M |
| 2025-04-21 | 74,000.00 | 74,000.00 | 70,100.00 | 71,400.00 | 0.1M |
| 2025-04-18 | 73,400.00 | 74,100.00 | 71,000.00 | 73,300.00 | 0.0M |
| 2025-04-17 | 72,300.00 | 73,100.00 | 71,200.00 | 72,600.00 | 0.0M |
| 2025-04-16 | 74,400.00 | 74,600.00 | 71,800.00 | 72,300.00 | 0.0M |
| 2025-04-15 | 75,000.00 | 75,300.00 | 73,500.00 | 73,900.00 | 0.0M |
| 2025-04-14 | 74,000.00 | 74,200.00 | 72,000.00 | 73,000.00 | 0.0M |
| 2025-04-11 | 69,800.00 | 74,000.00 | 69,800.00 | 73,200.00 | 0.0M |
| 2025-04-10 | 70,200.00 | 71,300.00 | 69,800.00 | 71,000.00 | 0.0M |
| 2025-04-09 | 66,300.00 | 68,200.00 | 64,200.00 | 65,700.00 | 0.0M |
| 2025-04-08 | 71,300.00 | 71,300.00 | 66,600.00 | 67,300.00 | 0.1M |
| 2025-04-07 | 70,000.00 | 71,500.00 | 67,200.00 | 69,000.00 | 0.1M |
| 2025-04-04 | 71,100.00 | 73,500.00 | 70,700.00 | 72,500.00 | 0.0M |
| 2025-04-03 | 72,700.00 | 73,500.00 | 69,200.00 | 72,700.00 | 0.2M |
| 2025-04-02 | 75,900.00 | 77,000.00 | 74,300.00 | 75,000.00 | 0.0M |
| 2025-04-01 | 75,600.00 | 77,200.00 | 74,300.00 | 75,900.00 | 0.0M |
| 2025-03-31 | 76,000.00 | 76,800.00 | 74,100.00 | 75,200.00 | 0.0M |
| 2025-03-28 | 78,600.00 | 78,700.00 | 75,200.00 | 76,800.00 | 0.1M |
| 2025-03-27 | 77,600.00 | 79,800.00 | 77,000.00 | 78,600.00 | 0.0M |
| 2025-03-26 | 77,100.00 | 78,700.00 | 76,600.00 | 78,500.00 | 0.0M |
| 2025-03-25 | 79,100.00 | 79,100.00 | 76,400.00 | 77,000.00 | 0.1M |
| 2025-03-24 | 79,600.00 | 80,300.00 | 78,500.00 | 79,000.00 | 0.0M |
| 2025-03-21 | 79,900.00 | 80,300.00 | 78,500.00 | 79,400.00 | 0.0M |
| 2025-03-20 | 81,400.00 | 81,600.00 | 79,500.00 | 79,900.00 | 0.0M |
| 2025-03-19 | 83,300.00 | 84,200.00 | 80,600.00 | 80,800.00 | 0.1M |
| 2025-03-18 | 79,700.00 | 84,600.00 | 78,800.00 | 84,000.00 | 0.2M |
| 2025-03-17 | 76,800.00 | 76,900.00 | 74,700.00 | 76,100.00 | 0.0M |
| 2025-03-14 | 74,300.00 | 76,600.00 | 74,200.00 | 76,300.00 | 0.0M |
| 2025-03-13 | 77,300.00 | 77,400.00 | 74,200.00 | 74,200.00 | 0.1M |
| 2025-03-12 | 77,600.00 | 78,400.00 | 76,000.00 | 77,600.00 | 0.0M |
| 2025-03-11 | 78,000.00 | 80,200.00 | 77,100.00 | 77,600.00 | 0.1M |
| 2025-03-10 | 81,100.00 | 81,300.00 | 78,900.00 | 80,000.00 | 0.1M |
| 2025-03-07 | 81,300.00 | 82,500.00 | 80,400.00 | 80,900.00 | 0.0M |
| 2025-03-06 | 81,200.00 | 83,100.00 | 80,400.00 | 82,000.00 | 0.0M |
| 2025-03-05 | 81,100.00 | 83,900.00 | 80,500.00 | 82,100.00 | 0.1M |
| 2025-03-04 | 75,700.00 | 82,900.00 | 75,700.00 | 82,000.00 | 0.2M |
| 2025-02-28 | 73,600.00 | 77,000.00 | 73,600.00 | 75,700.00 | 0.1M |
| 2025-02-27 | 74,500.00 | 76,000.00 | 74,000.00 | 74,700.00 | 0.1M |
| 2025-02-26 | 74,400.00 | 75,500.00 | 73,900.00 | 74,500.00 | 0.0M |
| 2025-02-25 | 75,500.00 | 76,200.00 | 74,200.00 | 75,100.00 | 0.1M |
| 2025-02-24 | 77,000.00 | 78,100.00 | 75,500.00 | 76,200.00 | 0.0M |
| 2025-02-21 | 77,500.00 | 78,700.00 | 75,300.00 | 77,200.00 | 0.1M |
| 2025-02-20 | 76,900.00 | 78,200.00 | 74,800.00 | 77,500.00 | 0.1M |
| 2025-02-19 | 80,200.00 | 80,700.00 | 76,000.00 | 76,500.00 | 0.2M |
| 2025-02-18 | 81,000.00 | 81,600.00 | 79,900.00 | 81,100.00 | 0.0M |
| 2025-02-17 | 81,200.00 | 82,200.00 | 79,900.00 | 81,700.00 | 0.0M |
| 2025-02-14 | 79,200.00 | 81,400.00 | 79,000.00 | 81,000.00 | 0.0M |
| 2025-02-13 | 78,700.00 | 79,900.00 | 77,800.00 | 78,900.00 | 0.0M |
| 2025-02-12 | 80,200.00 | 81,400.00 | 78,300.00 | 78,600.00 | 0.1M |
| 2025-02-11 | 82,900.00 | 83,700.00 | 78,400.00 | 80,100.00 | 0.2M |
| 2025-02-10 | 84,600.00 | 85,200.00 | 82,300.00 | 82,800.00 | 0.1M |
| 2025-02-07 | 82,800.00 | 85,600.00 | 81,000.00 | 83,700.00 | 0.1M |
| 2025-02-06 | 83,800.00 | 85,200.00 | 81,100.00 | 81,900.00 | 0.1M |
| 2025-02-05 | 83,800.00 | 84,100.00 | 82,100.00 | 83,600.00 | 0.0M |
| 2025-02-04 | 82,000.00 | 84,300.00 | 81,000.00 | 83,600.00 | 0.1M |
| 2025-02-03 | 80,700.00 | 82,500.00 | 79,900.00 | 81,600.00 | 0.1M |
| 2025-01-31 | 76,900.00 | 78,800.00 | 74,400.00 | 78,300.00 | 0.1M |
| 2025-01-24 | 76,600.00 | 77,200.00 | 75,300.00 | 75,600.00 | 0.0M |
| 2025-01-23 | 77,700.00 | 79,200.00 | 76,500.00 | 77,000.00 | 0.0M |
| 2025-01-22 | 79,300.00 | 79,300.00 | 76,800.00 | 76,900.00 | 0.1M |
| 2025-01-21 | 76,500.00 | 82,000.00 | 75,600.00 | 78,000.00 | 0.2M |
| 2025-01-20 | 77,100.00 | 78,500.00 | 74,700.00 | 76,000.00 | 0.1M |
| 2025-01-17 | 75,300.00 | 78,100.00 | 74,300.00 | 77,100.00 | 0.1M |
| 2025-01-16 | 73,800.00 | 75,500.00 | 73,200.00 | 74,600.00 | 0.1M |
| 2025-01-15 | 74,800.00 | 75,500.00 | 72,900.00 | 73,400.00 | 0.1M |
| 2025-01-14 | 75,800.00 | 76,700.00 | 74,000.00 | 75,600.00 | 0.1M |
| 2025-01-13 | 71,000.00 | 78,000.00 | 70,300.00 | 77,200.00 | 0.5M |
| 2025-01-10 | 68,000.00 | 68,500.00 | 65,900.00 | 66,600.00 | 0.1M |
| 2025-01-09 | 67,300.00 | 68,800.00 | 66,600.00 | 68,100.00 | 0.0M |
| 2025-01-08 | 69,300.00 | 69,400.00 | 67,900.00 | 68,100.00 | 0.0M |
| 2025-01-07 | 66,800.00 | 69,100.00 | 66,600.00 | 68,700.00 | 0.1M |
| 2025-01-06 | 68,000.00 | 68,500.00 | 66,700.00 | 67,400.00 | 0.0M |
| 2025-01-03 | 67,500.00 | 67,800.00 | 65,700.00 | 67,500.00 | 0.1M |
| 2025-01-02 | 66,900.00 | 68,900.00 | 66,300.00 | 67,400.00 | 0.1M |