54.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 55.00 | 55.00 | 54.00 | 54.50 | 0.0M |
| 2025-09-26 | 54.50 | 55.00 | 54.50 | 55.00 | 0.0M |
| 2025-09-25 | 54.50 | 55.00 | 54.50 | 54.50 | 0.0M |
| 2025-09-24 | 55.50 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2025-09-23 | 55.00 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2025-09-22 | 55.00 | 55.00 | 54.50 | 55.00 | 0.0M |
| 2025-09-19 | 55.00 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2025-09-18 | 54.50 | 55.00 | 54.50 | 55.00 | 0.0M |
| 2025-09-17 | 54.50 | 55.00 | 54.50 | 54.50 | 0.0M |
| 2025-09-16 | 55.00 | 55.00 | 54.00 | 54.50 | 0.0M |
| 2025-09-15 | 56.50 | 56.50 | 55.50 | 55.50 | 0.0M |
| 2025-09-12 | 57.00 | 57.00 | 56.50 | 56.50 | 0.0M |
| 2025-09-11 | 56.00 | 57.00 | 56.00 | 57.00 | 0.0M |
| 2025-09-10 | 56.50 | 57.00 | 56.00 | 56.00 | 0.0M |
| 2025-09-09 | 56.00 | 56.50 | 56.00 | 56.50 | 0.0M |
| 2025-09-08 | 57.00 | 57.00 | 55.50 | 56.00 | 0.0M |
| 2025-09-05 | 56.00 | 56.50 | 56.00 | 56.50 | 0.0M |
| 2025-09-04 | 55.00 | 56.00 | 55.00 | 56.00 | 0.0M |
| 2025-09-03 | 54.50 | 55.00 | 54.50 | 55.00 | 0.0M |
| 2025-09-02 | 56.50 | 56.50 | 54.50 | 55.00 | 0.0M |
| 2025-09-01 | 56.00 | 56.50 | 56.00 | 56.50 | 0.0M |
| 2025-08-29 | 55.50 | 56.50 | 55.50 | 56.00 | 0.0M |
| 2025-08-28 | 56.00 | 56.00 | 55.00 | 55.50 | 0.0M |
| 2025-08-27 | 55.50 | 56.00 | 55.50 | 56.00 | 0.0M |
| 2025-08-26 | 55.50 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2025-08-25 | 55.50 | 55.50 | 55.00 | 55.50 | 0.0M |
| 2025-08-22 | 55.00 | 56.00 | 55.00 | 55.50 | 0.0M |
| 2025-08-21 | 55.00 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2025-08-20 | 55.00 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2025-08-19 | 54.00 | 55.00 | 54.00 | 55.00 | 0.0M |
| 2025-08-18 | 54.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2025-08-15 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2025-08-14 | 54.50 | 54.50 | 54.00 | 54.50 | 0.0M |
| 2025-08-13 | 53.50 | 54.50 | 53.50 | 54.50 | 0.0M |
| 2025-08-12 | 53.50 | 53.50 | 53.00 | 53.50 | 0.0M |
| 2025-08-11 | 54.00 | 54.00 | 53.50 | 53.50 | 0.0M |
| 2025-08-08 | 54.50 | 54.50 | 54.00 | 54.00 | 0.0M |
| 2025-08-07 | 54.00 | 55.00 | 54.00 | 54.50 | 0.0M |
| 2025-08-06 | 54.50 | 55.00 | 54.00 | 54.50 | 0.0M |
| 2025-08-05 | 55.50 | 55.50 | 54.50 | 54.50 | 0.0M |
| 2025-08-04 | 54.00 | 54.50 | 54.00 | 54.00 | 0.0M |
| 2025-08-01 | 55.00 | 55.00 | 53.50 | 54.00 | 0.0M |
| 2025-07-31 | 57.00 | 57.00 | 55.00 | 55.00 | 0.0M |
| 2025-07-30 | 58.50 | 58.50 | 56.50 | 57.00 | 0.0M |
| 2025-07-29 | 57.00 | 58.50 | 57.00 | 58.50 | 0.0M |
| 2025-07-28 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2025-07-25 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2025-07-24 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2025-07-23 | 58.00 | 58.00 | 57.50 | 57.50 | 0.0M |
| 2025-07-22 | 57.00 | 58.00 | 57.00 | 58.00 | 0.0M |
| 2025-07-21 | 58.00 | 58.00 | 57.00 | 57.00 | 0.0M |
| 2025-07-18 | 58.00 | 58.00 | 57.00 | 57.50 | 0.0M |
| 2025-07-17 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-07-16 | 56.50 | 57.50 | 56.50 | 57.00 | 0.0M |
| 2025-07-15 | 57.00 | 57.00 | 56.50 | 57.00 | 0.0M |
| 2025-07-14 | 56.50 | 57.50 | 56.50 | 57.00 | 0.0M |
| 2025-07-11 | 57.00 | 57.00 | 56.50 | 57.00 | 0.0M |
| 2025-07-10 | 56.50 | 57.50 | 56.50 | 57.00 | 0.0M |
| 2025-07-09 | 56.50 | 57.00 | 56.50 | 56.50 | 0.0M |
| 2025-07-08 | 56.50 | 57.00 | 56.50 | 56.50 | 0.0M |
| 2025-07-07 | 56.50 | 57.50 | 56.50 | 56.50 | 0.0M |
| 2025-07-04 | 56.00 | 56.50 | 56.00 | 56.50 | 0.0M |
| 2025-07-03 | 56.50 | 57.00 | 56.50 | 56.50 | 0.0M |
| 2025-07-02 | 57.00 | 57.00 | 56.00 | 56.00 | 0.0M |
| 2025-07-01 | 57.00 | 57.50 | 56.50 | 56.50 | 0.0M |
| 2025-06-30 | 57.50 | 57.50 | 56.50 | 57.00 | 0.0M |
| 2025-06-27 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2025-06-26 | 56.00 | 57.00 | 56.00 | 57.00 | 0.0M |
| 2025-06-25 | 58.00 | 58.00 | 56.00 | 56.00 | 0.0M |
| 2025-06-24 | 59.00 | 59.00 | 58.00 | 58.00 | 0.0M |
| 2025-06-23 | 59.50 | 60.50 | 59.00 | 59.50 | 0.0M |
| 2025-06-20 | 59.50 | 60.00 | 59.50 | 59.50 | 0.0M |
| 2025-06-19 | 59.50 | 59.50 | 59.00 | 59.00 | 0.0M |
| 2025-06-18 | 59.50 | 60.00 | 59.50 | 60.00 | 0.0M |
| 2025-06-17 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2025-06-16 | 59.50 | 60.00 | 59.50 | 59.50 | 0.0M |
| 2025-06-13 | 60.00 | 60.50 | 59.00 | 59.00 | 0.0M |
| 2025-06-12 | 59.50 | 60.50 | 59.50 | 60.50 | 0.0M |
| 2025-06-11 | 61.00 | 61.00 | 60.00 | 60.00 | 0.0M |
| 2025-06-10 | 60.50 | 61.00 | 60.50 | 61.00 | 0.0M |
| 2025-06-09 | 59.50 | 61.00 | 59.50 | 61.00 | 0.0M |
| 2025-06-06 | 60.00 | 60.50 | 59.50 | 60.00 | 0.0M |
| 2025-06-05 | 60.00 | 60.00 | 59.50 | 59.50 | 0.0M |
| 2025-06-04 | 60.50 | 60.50 | 59.50 | 60.50 | 0.0M |
| 2025-06-03 | 61.00 | 61.00 | 60.00 | 60.50 | 0.0M |
| 2025-06-02 | 61.00 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-05-30 | 61.50 | 61.50 | 61.00 | 61.50 | 0.0M |
| 2025-05-29 | 61.50 | 61.50 | 60.50 | 61.00 | 0.0M |
| 2025-05-28 | 60.50 | 61.00 | 60.50 | 60.50 | 0.0M |
| 2025-05-27 | 60.00 | 60.00 | 59.50 | 60.00 | 0.0M |
| 2025-05-26 | 59.50 | 60.00 | 59.50 | 60.00 | 0.0M |
| 2025-05-23 | 60.00 | 60.00 | 59.00 | 59.00 | 0.0M |
| 2025-05-22 | 60.50 | 60.50 | 60.00 | 60.50 | 0.0M |
| 2025-05-21 | 62.00 | 62.00 | 60.50 | 60.50 | 0.0M |
| 2025-05-20 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-05-19 | 63.00 | 63.50 | 62.50 | 63.50 | 0.0M |
| 2025-05-16 | 63.00 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2025-05-15 | 61.00 | 63.00 | 61.00 | 63.00 | 0.0M |
| 2025-05-14 | 62.00 | 62.00 | 61.00 | 61.50 | 0.0M |
| 2025-05-13 | 63.50 | 63.50 | 62.00 | 62.00 | 0.0M |
| 2025-05-12 | 62.50 | 64.00 | 62.50 | 63.50 | 0.0M |
| 2025-05-09 | 62.00 | 62.00 | 61.50 | 62.00 | 0.0M |
| 2025-05-08 | 62.50 | 62.50 | 62.00 | 62.00 | 0.0M |
| 2025-05-07 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-05-06 | 62.00 | 62.00 | 61.50 | 61.50 | 0.0M |
| 2025-05-05 | 62.50 | 63.00 | 62.00 | 62.50 | 0.0M |
| 2025-05-02 | 62.00 | 63.50 | 62.00 | 63.00 | 0.0M |
| 2025-04-30 | 60.50 | 62.00 | 60.50 | 62.00 | 0.0M |
| 2025-04-29 | 60.50 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-04-28 | 59.50 | 60.50 | 59.50 | 60.50 | 0.0M |
| 2025-04-25 | 61.00 | 61.00 | 60.00 | 60.00 | 0.0M |
| 2025-04-24 | 60.50 | 61.00 | 60.50 | 60.50 | 0.0M |
| 2025-04-23 | 61.00 | 61.50 | 61.00 | 61.00 | 0.0M |
| 2025-04-22 | 58.00 | 60.00 | 58.00 | 60.00 | 0.0M |
| 2025-04-17 | 59.00 | 60.00 | 59.00 | 60.00 | 0.0M |
| 2025-04-16 | 58.00 | 59.00 | 58.00 | 58.50 | 0.0M |
| 2025-04-15 | 58.50 | 59.00 | 58.50 | 59.00 | 0.0M |
| 2025-04-14 | 57.00 | 58.50 | 57.00 | 58.50 | 0.0M |
| 2025-04-11 | 57.50 | 57.50 | 55.00 | 57.00 | 0.0M |
| 2025-04-10 | 60.50 | 60.50 | 56.50 | 57.00 | 0.0M |
| 2025-04-09 | 54.50 | 61.00 | 54.50 | 61.00 | 0.0M |
| 2025-04-08 | 57.50 | 58.50 | 56.00 | 56.00 | 0.0M |
| 2025-04-07 | 56.00 | 58.00 | 55.50 | 57.00 | 0.0M |
| 2025-04-04 | 61.50 | 61.50 | 58.00 | 58.00 | 0.0M |
| 2025-04-03 | 63.50 | 64.00 | 62.00 | 62.00 | 0.0M |
| 2025-04-02 | 65.50 | 66.00 | 65.50 | 66.00 | 0.0M |
| 2025-04-01 | 65.50 | 66.00 | 65.50 | 66.00 | 0.0M |
| 2025-03-31 | 65.00 | 66.50 | 65.00 | 66.00 | 0.0M |
| 2025-03-28 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2025-03-27 | 66.50 | 66.50 | 65.50 | 65.50 | 0.0M |
| 2025-03-26 | 65.50 | 66.50 | 65.50 | 66.50 | 0.0M |
| 2025-03-25 | 66.00 | 66.00 | 65.00 | 65.50 | 0.0M |
| 2025-03-24 | 65.00 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2025-03-21 | 64.50 | 64.50 | 64.00 | 64.50 | 0.0M |
| 2025-03-20 | 64.00 | 64.50 | 64.00 | 64.50 | 0.0M |
| 2025-03-19 | 63.00 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2025-03-18 | 64.00 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2025-03-17 | 63.00 | 64.50 | 63.00 | 64.00 | 0.0M |
| 2025-03-14 | 62.50 | 63.00 | 62.50 | 63.00 | 0.0M |
| 2025-03-13 | 63.00 | 63.50 | 62.50 | 62.50 | 0.0M |
| 2025-03-12 | 63.50 | 63.50 | 63.00 | 63.00 | 0.0M |
| 2025-03-11 | 65.00 | 65.00 | 63.50 | 63.50 | 0.0M |
| 2025-03-10 | 66.00 | 67.00 | 65.00 | 65.00 | 0.0M |
| 2025-03-07 | 66.00 | 66.50 | 66.00 | 66.00 | 0.0M |
| 2025-03-06 | 68.00 | 68.00 | 66.00 | 66.50 | 0.0M |
| 2025-03-05 | 69.00 | 69.00 | 67.50 | 68.00 | 0.0M |
| 2025-03-04 | 71.50 | 71.50 | 69.00 | 69.00 | 0.0M |
| 2025-03-03 | 71.00 | 71.50 | 70.50 | 71.50 | 0.0M |
| 2025-02-28 | 70.50 | 71.50 | 70.50 | 71.00 | 0.0M |
| 2025-02-27 | 69.50 | 71.00 | 69.50 | 70.50 | 0.0M |
| 2025-02-26 | 69.50 | 69.50 | 69.00 | 69.00 | 0.0M |
| 2025-02-25 | 68.50 | 69.50 | 68.50 | 69.50 | 0.0M |
| 2025-02-24 | 68.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2025-02-21 | 68.00 | 68.50 | 67.50 | 68.50 | 0.0M |
| 2025-02-20 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-02-19 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-02-18 | 68.00 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-02-17 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-02-14 | 68.00 | 68.50 | 68.00 | 68.00 | 0.0M |
| 2025-02-13 | 68.00 | 68.50 | 68.00 | 68.00 | 0.0M |
| 2025-02-12 | 68.50 | 68.50 | 68.00 | 68.00 | 0.0M |
| 2025-02-11 | 68.50 | 68.50 | 68.00 | 68.50 | 0.0M |
| 2025-02-10 | 69.00 | 69.00 | 68.00 | 68.50 | 0.0M |
| 2025-02-07 | 69.00 | 69.50 | 68.50 | 69.00 | 0.0M |
| 2025-02-06 | 69.00 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2025-02-05 | 67.50 | 69.00 | 67.50 | 69.00 | 0.0M |
| 2025-02-04 | 67.50 | 68.00 | 66.50 | 68.00 | 0.0M |
| 2025-02-03 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-01-31 | 67.00 | 68.00 | 67.00 | 68.00 | 0.0M |
| 2025-01-30 | 65.50 | 67.50 | 65.50 | 67.00 | 0.0M |
| 2025-01-29 | 66.00 | 66.50 | 65.50 | 65.50 | 0.0M |
| 2025-01-28 | 66.50 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2025-01-27 | 64.50 | 66.50 | 64.50 | 66.50 | 0.0M |
| 2025-01-24 | 65.00 | 65.00 | 64.50 | 65.00 | 0.0M |
| 2025-01-23 | 65.50 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2025-01-22 | 67.00 | 67.00 | 65.50 | 65.50 | 0.0M |
| 2025-01-21 | 67.00 | 67.50 | 66.50 | 67.00 | 0.0M |
| 2025-01-20 | 67.50 | 67.50 | 67.00 | 67.00 | 0.0M |
| 2025-01-17 | 68.00 | 68.00 | 67.50 | 67.50 | 0.0M |
| 2025-01-16 | 67.50 | 68.00 | 67.50 | 68.00 | 0.0M |
| 2025-01-15 | 67.50 | 69.00 | 67.00 | 67.00 | 0.0M |
| 2025-01-14 | 67.50 | 67.50 | 67.00 | 67.50 | 0.0M |
| 2025-01-13 | 65.00 | 67.50 | 65.00 | 67.50 | 0.0M |
| 2025-01-10 | 65.00 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2025-01-09 | 65.00 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2025-01-08 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-01-07 | 65.50 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2025-01-06 | 68.50 | 68.50 | 65.50 | 65.50 | 0.0M |
| 2025-01-03 | 68.00 | 68.50 | 68.00 | 68.50 | 0.0M |
| 2025-01-02 | 68.50 | 69.00 | 68.00 | 68.00 | 0.0M |