53.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 53.19 | 53.20 | 51.00 | 51.61 | 1.2M |
| 2022-12-29 | 52.89 | 53.63 | 52.40 | 52.40 | 0.6M |
| 2022-12-28 | 53.69 | 54.27 | 52.50 | 53.10 | 0.8M |
| 2022-12-27 | 52.98 | 54.14 | 51.92 | 53.83 | 1.2M |
| 2022-12-26 | 51.10 | 53.28 | 51.10 | 52.98 | 1.0M |
| 2022-12-23 | 52.48 | 52.89 | 50.72 | 51.50 | 1.3M |
| 2022-12-22 | 54.61 | 54.99 | 52.68 | 52.86 | 1.2M |
| 2022-12-21 | 55.49 | 55.49 | 53.56 | 54.55 | 1.3M |
| 2022-12-20 | 55.52 | 56.23 | 54.90 | 55.50 | 1.2M |
| 2022-12-19 | 57.96 | 58.06 | 55.24 | 55.55 | 1.7M |
| 2022-12-16 | 60.22 | 60.55 | 57.65 | 57.99 | 2.0M |
| 2022-12-15 | 60.80 | 61.94 | 59.30 | 60.55 | 1.5M |
| 2022-12-14 | 61.68 | 62.40 | 60.61 | 60.66 | 1.8M |
| 2022-12-13 | 61.11 | 61.27 | 59.75 | 60.01 | 1.9M |
| 2022-12-12 | 60.52 | 63.40 | 60.11 | 61.57 | 2.1M |
| 2022-12-09 | 61.98 | 62.50 | 60.37 | 60.89 | 2.0M |
| 2022-12-08 | 62.31 | 62.50 | 61.00 | 61.77 | 1.3M |
| 2022-12-07 | 60.39 | 62.70 | 59.70 | 62.48 | 2.6M |
| 2022-12-06 | 59.30 | 61.46 | 59.12 | 60.40 | 2.0M |
| 2022-12-05 | 62.50 | 62.50 | 58.77 | 59.75 | 3.6M |
| 2022-12-02 | 60.50 | 63.48 | 60.00 | 62.47 | 3.0M |
| 2022-12-01 | 60.00 | 61.68 | 60.00 | 60.71 | 3.7M |
| 2022-11-30 | 63.00 | 63.56 | 57.00 | 61.70 | 6.9M |
| 2022-11-29 | 66.90 | 68.68 | 65.56 | 67.75 | 1.4M |
| 2022-11-28 | 68.12 | 69.04 | 65.72 | 66.75 | 2.0M |
| 2022-11-25 | 70.89 | 71.77 | 69.00 | 69.31 | 1.0M |
| 2022-11-24 | 72.40 | 74.27 | 70.38 | 70.80 | 1.2M |
| 2022-11-23 | 73.46 | 74.26 | 69.93 | 72.56 | 1.4M |
| 2022-11-22 | 77.85 | 77.85 | 73.15 | 74.21 | 1.6M |
| 2022-11-21 | 75.60 | 77.62 | 74.71 | 77.38 | 1.1M |
| 2022-11-18 | 78.79 | 79.80 | 76.45 | 77.10 | 1.3M |
| 2022-11-17 | 78.88 | 79.48 | 76.15 | 79.30 | 1.7M |
| 2022-11-16 | 83.55 | 84.50 | 78.73 | 79.00 | 1.6M |
| 2022-11-15 | 80.90 | 87.00 | 79.94 | 83.70 | 1.8M |
| 2022-11-14 | 81.00 | 81.72 | 78.42 | 80.70 | 1.2M |
| 2022-11-11 | 87.48 | 87.88 | 79.76 | 81.30 | 2.0M |
| 2022-11-10 | 83.90 | 85.99 | 82.95 | 84.96 | 1.2M |
| 2022-11-09 | 85.20 | 86.19 | 82.50 | 84.28 | 1.0M |
| 2022-11-08 | 86.27 | 87.80 | 84.00 | 85.01 | 1.2M |
| 2022-11-07 | 86.50 | 91.42 | 85.36 | 86.68 | 2.7M |
| 2022-11-04 | 88.01 | 89.48 | 85.16 | 86.50 | 1.6M |
| 2022-11-03 | 85.32 | 91.30 | 85.28 | 87.80 | 1.2M |
| 2022-11-02 | 87.18 | 88.50 | 85.13 | 85.97 | 1.1M |
| 2022-11-01 | 85.25 | 88.00 | 84.20 | 87.30 | 1.5M |
| 2022-10-31 | 79.87 | 88.31 | 78.35 | 86.10 | 2.4M |
| 2022-10-28 | 77.36 | 81.30 | 77.01 | 78.31 | 1.5M |
| 2022-10-27 | 82.89 | 83.83 | 78.12 | 78.45 | 1.9M |
| 2022-10-26 | 79.72 | 83.97 | 79.72 | 83.00 | 1.7M |
| 2022-10-25 | 76.68 | 82.77 | 75.65 | 80.24 | 1.7M |
| 2022-10-24 | 76.34 | 79.60 | 76.00 | 76.41 | 1.5M |
| 2022-10-21 | 78.50 | 78.90 | 71.26 | 76.37 | 2.4M |
| 2022-10-20 | 73.09 | 81.74 | 73.08 | 78.10 | 2.5M |
| 2022-10-19 | 77.52 | 79.98 | 72.80 | 74.20 | 3.1M |
| 2022-10-18 | 80.46 | 81.88 | 77.81 | 78.98 | 2.1M |
| 2022-10-17 | 83.00 | 83.00 | 77.62 | 80.40 | 3.0M |
| 2022-10-14 | 81.30 | 85.00 | 79.10 | 84.61 | 3.2M |
| 2022-10-13 | 81.37 | 82.50 | 78.50 | 81.20 | 2.1M |
| 2022-10-12 | 72.50 | 80.88 | 72.50 | 80.88 | 2.8M |
| 2022-10-11 | 69.13 | 75.33 | 68.50 | 73.30 | 3.5M |
| 2022-10-10 | 77.00 | 77.66 | 67.00 | 69.51 | 4.4M |
| 2022-09-30 | 74.50 | 81.02 | 74.00 | 77.86 | 4.1M |
| 2022-09-29 | 74.60 | 76.18 | 72.54 | 74.54 | 2.6M |
| 2022-09-28 | 75.00 | 77.77 | 73.67 | 74.02 | 3.4M |
| 2022-09-27 | 70.80 | 75.74 | 70.22 | 73.60 | 4.6M |
| 2022-09-26 | 67.03 | 74.63 | 66.65 | 71.21 | 5.8M |
| 2022-09-23 | 66.99 | 71.69 | 66.53 | 68.08 | 5.6M |
| 2022-09-22 | 65.01 | 68.55 | 63.63 | 65.11 | 6.6M |
| 2022-09-21 | 78.44 | 79.60 | 67.00 | 67.00 | 9.1M |
| 2022-09-20 | 77.00 | 79.96 | 71.02 | 79.69 | 11.7M |
| 2022-09-19 | 71.60 | 81.56 | 71.60 | 75.85 | 23.4M |