53.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 56.49 | 56.49 | 53.16 | 53.42 | 0.0M |
| 2025-09-25 | 57.90 | 57.90 | 55.11 | 55.52 | 0.0M |
| 2025-09-24 | 57.50 | 57.50 | 55.50 | 56.25 | 0.0M |
| 2025-09-23 | 57.88 | 57.88 | 55.70 | 56.11 | 0.0M |
| 2025-09-22 | 57.80 | 59.00 | 54.32 | 57.26 | 0.1M |
| 2025-09-19 | 55.50 | 56.50 | 55.49 | 56.23 | 0.0M |
| 2025-09-18 | 57.50 | 58.79 | 54.78 | 55.53 | 0.1M |
| 2025-09-17 | 59.20 | 59.20 | 57.10 | 57.67 | 0.0M |
| 2025-09-16 | 59.04 | 59.67 | 56.07 | 57.08 | 0.0M |
| 2025-09-15 | 57.00 | 59.54 | 57.00 | 59.03 | 0.0M |
| 2025-09-12 | 58.99 | 59.00 | 56.00 | 56.71 | 0.1M |
| 2025-09-11 | 58.24 | 59.50 | 57.62 | 58.87 | 0.0M |
| 2025-09-10 | 58.51 | 59.50 | 57.55 | 58.24 | 0.0M |
| 2025-09-09 | 58.79 | 61.24 | 57.81 | 58.44 | 0.0M |
| 2025-09-08 | 58.92 | 60.84 | 56.50 | 58.33 | 0.0M |
| 2025-09-05 | 56.50 | 59.98 | 55.65 | 58.89 | 0.0M |
| 2025-09-04 | 59.95 | 59.95 | 58.21 | 58.48 | 0.0M |
| 2025-09-03 | 59.75 | 60.00 | 59.00 | 59.50 | 0.0M |
| 2025-09-02 | 62.70 | 62.70 | 59.56 | 59.82 | 0.0M |
| 2025-09-01 | 62.89 | 62.89 | 60.25 | 62.70 | 0.0M |
| 2025-08-29 | 63.00 | 63.43 | 60.10 | 62.89 | 0.0M |
| 2025-08-28 | 68.95 | 68.95 | 62.70 | 62.96 | 0.0M |
| 2025-08-26 | 65.50 | 66.40 | 63.00 | 66.00 | 0.0M |
| 2025-08-25 | 63.03 | 66.45 | 63.03 | 65.58 | 0.0M |
| 2025-08-22 | 63.31 | 64.26 | 61.76 | 64.00 | 0.1M |
| 2025-08-21 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-08-20 | 63.80 | 64.26 | 63.80 | 63.80 | 0.0M |
| 2025-08-19 | 63.00 | 63.00 | 62.00 | 63.00 | 0.0M |
| 2025-08-18 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-08-14 | 63.00 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2025-08-13 | 65.20 | 65.20 | 64.01 | 64.01 | 0.0M |
| 2025-08-12 | 65.10 | 65.10 | 63.79 | 65.00 | 0.0M |
| 2025-08-11 | 65.50 | 65.50 | 64.92 | 65.10 | 0.0M |
| 2025-08-08 | 66.50 | 66.50 | 66.25 | 66.25 | 0.0M |
| 2025-08-07 | 65.40 | 66.50 | 65.37 | 66.50 | 0.0M |
| 2025-08-06 | 68.00 | 68.00 | 66.71 | 66.71 | 0.0M |
| 2025-08-05 | 68.75 | 68.75 | 67.37 | 68.00 | 0.0M |
| 2025-08-04 | 69.35 | 69.35 | 68.75 | 68.75 | 0.0M |
| 2025-08-01 | 69.00 | 69.01 | 69.00 | 69.01 | 0.0M |
| 2025-07-31 | 68.81 | 70.18 | 68.81 | 70.18 | 0.0M |
| 2025-07-30 | 69.01 | 69.01 | 68.81 | 68.81 | 0.0M |
| 2025-07-29 | 70.00 | 70.00 | 68.75 | 69.00 | 0.0M |
| 2025-07-28 | 71.25 | 71.25 | 69.82 | 70.16 | 0.0M |
| 2025-07-25 | 71.02 | 71.25 | 70.67 | 71.25 | 0.0M |
| 2025-07-24 | 71.00 | 71.43 | 71.00 | 71.43 | 0.0M |
| 2025-07-23 | 70.03 | 70.03 | 70.03 | 70.03 | 0.0M |
| 2025-07-22 | 68.50 | 68.66 | 68.50 | 68.66 | 0.0M |
| 2025-07-21 | 65.90 | 67.32 | 65.15 | 67.32 | 0.1M |
| 2025-07-18 | 65.95 | 66.00 | 64.86 | 66.00 | 0.1M |
| 2025-07-17 | 67.55 | 67.55 | 66.19 | 66.19 | 0.0M |
| 2025-07-16 | 69.00 | 69.90 | 67.55 | 67.55 | 0.0M |
| 2025-07-15 | 70.33 | 70.33 | 68.93 | 68.93 | 0.0M |
| 2025-07-14 | 70.34 | 70.34 | 70.34 | 70.34 | 0.0M |
| 2025-07-11 | 72.15 | 74.00 | 71.50 | 71.78 | 0.0M |
| 2025-07-10 | 74.50 | 75.00 | 70.45 | 74.44 | 0.0M |
| 2025-07-09 | 71.95 | 73.38 | 69.90 | 73.38 | 0.1M |
| 2025-07-08 | 69.40 | 69.89 | 67.00 | 69.89 | 0.0M |
| 2025-07-07 | 62.00 | 66.57 | 62.00 | 66.57 | 0.0M |
| 2025-07-04 | 63.55 | 64.45 | 63.00 | 63.40 | 0.0M |
| 2025-07-03 | 63.12 | 64.50 | 62.40 | 64.39 | 0.0M |
| 2025-07-02 | 64.95 | 65.40 | 63.32 | 63.90 | 0.0M |
| 2025-07-01 | 63.03 | 65.40 | 61.32 | 64.95 | 0.0M |
| 2025-06-30 | 66.17 | 66.17 | 61.23 | 62.72 | 0.0M |
| 2025-06-27 | 64.40 | 64.40 | 63.01 | 63.02 | 0.0M |
| 2025-06-26 | 65.15 | 65.15 | 63.85 | 63.86 | 0.0M |
| 2025-06-25 | 65.70 | 65.70 | 64.51 | 65.15 | 0.0M |
| 2025-06-24 | 66.98 | 66.98 | 65.70 | 65.70 | 0.0M |
| 2025-06-23 | 65.80 | 65.80 | 65.70 | 65.70 | 0.0M |
| 2025-06-20 | 65.66 | 66.00 | 65.66 | 66.00 | 0.0M |
| 2025-06-19 | 68.00 | 68.00 | 66.65 | 67.00 | 0.0M |
| 2025-06-18 | 68.00 | 68.00 | 67.99 | 68.00 | 0.0M |
| 2025-06-17 | 67.65 | 67.80 | 66.70 | 66.90 | 0.0M |
| 2025-06-16 | 68.50 | 68.50 | 67.68 | 67.68 | 0.0M |
| 2025-06-13 | 68.50 | 69.56 | 68.50 | 68.50 | 0.0M |
| 2025-06-12 | 69.90 | 69.90 | 69.56 | 69.56 | 0.0M |
| 2025-06-11 | 71.20 | 71.20 | 69.90 | 69.90 | 0.0M |
| 2025-06-10 | 71.25 | 71.25 | 71.20 | 71.20 | 0.0M |
| 2025-06-09 | 71.64 | 71.64 | 71.25 | 71.25 | 0.0M |
| 2025-06-06 | 72.81 | 72.81 | 71.64 | 71.70 | 0.0M |
| 2025-06-05 | 70.00 | 71.40 | 70.00 | 71.40 | 0.0M |
| 2025-06-04 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2025-06-03 | 70.60 | 70.60 | 69.14 | 69.14 | 0.0M |
| 2025-06-02 | 72.00 | 72.00 | 70.56 | 70.56 | 0.0M |
| 2025-05-30 | 72.50 | 72.50 | 71.30 | 72.00 | 0.0M |
| 2025-05-29 | 68.60 | 71.40 | 68.60 | 71.40 | 0.1M |
| 2025-05-28 | 70.00 | 70.38 | 69.99 | 70.00 | 0.0M |
| 2025-05-27 | 68.30 | 69.50 | 68.00 | 69.00 | 0.0M |
| 2025-05-26 | 69.00 | 69.00 | 68.18 | 68.30 | 0.0M |
| 2025-05-23 | 71.00 | 71.00 | 69.58 | 69.58 | 0.0M |
| 2025-05-22 | 69.61 | 71.00 | 69.61 | 71.00 | 0.0M |
| 2025-05-21 | 71.05 | 71.05 | 71.04 | 71.04 | 0.0M |
| 2025-05-20 | 72.49 | 72.49 | 72.49 | 72.49 | 0.0M |
| 2025-05-19 | 73.49 | 73.97 | 72.00 | 73.97 | 0.0M |
| 2025-05-16 | 69.95 | 70.45 | 68.50 | 70.45 | 0.0M |
| 2025-05-15 | 68.81 | 68.99 | 66.30 | 67.10 | 0.0M |
| 2025-05-14 | 66.55 | 68.59 | 66.31 | 67.46 | 0.0M |
| 2025-05-13 | 63.40 | 66.57 | 63.40 | 66.55 | 0.0M |
| 2025-05-12 | 60.48 | 63.50 | 59.10 | 63.40 | 0.0M |
| 2025-05-09 | 61.00 | 61.00 | 58.15 | 60.48 | 0.0M |
| 2025-05-08 | 60.17 | 62.80 | 60.12 | 61.00 | 0.0M |
| 2025-05-07 | 61.06 | 61.68 | 60.00 | 60.56 | 0.0M |
| 2025-05-06 | 61.89 | 63.00 | 60.00 | 61.06 | 0.0M |
| 2025-05-05 | 60.87 | 62.99 | 60.30 | 61.55 | 0.0M |
| 2025-05-02 | 62.43 | 62.43 | 60.87 | 61.50 | 0.0M |
| 2025-04-30 | 65.23 | 66.78 | 62.00 | 62.43 | 0.0M |
| 2025-04-29 | 65.27 | 68.50 | 63.20 | 65.23 | 0.0M |
| 2025-04-28 | 66.20 | 66.76 | 64.15 | 65.27 | 0.0M |
| 2025-04-25 | 68.05 | 69.39 | 65.87 | 65.98 | 0.0M |
| 2025-04-24 | 69.00 | 70.70 | 68.50 | 69.34 | 0.0M |
| 2025-04-23 | 71.00 | 71.00 | 68.05 | 70.07 | 0.0M |
| 2025-04-22 | 71.00 | 71.69 | 68.40 | 70.78 | 0.0M |
| 2025-04-21 | 68.99 | 72.39 | 67.55 | 69.64 | 0.0M |
| 2025-04-17 | 69.57 | 71.49 | 68.85 | 68.99 | 0.1M |
| 2025-04-16 | 73.40 | 73.40 | 69.51 | 70.35 | 0.0M |
| 2025-04-15 | 72.00 | 74.00 | 70.10 | 70.42 | 0.0M |
| 2025-04-11 | 71.49 | 74.78 | 70.50 | 70.77 | 0.0M |
| 2025-04-09 | 72.25 | 72.25 | 70.12 | 71.48 | 0.0M |
| 2025-04-08 | 73.00 | 74.39 | 70.18 | 70.83 | 0.0M |
| 2025-04-07 | 73.02 | 73.02 | 73.02 | 73.02 | 0.0M |
| 2025-04-04 | 79.07 | 79.07 | 76.00 | 76.87 | 0.0M |
| 2025-04-03 | 76.50 | 79.50 | 76.00 | 79.07 | 0.0M |
| 2025-04-02 | 73.89 | 76.54 | 72.95 | 76.54 | 0.0M |
| 2025-04-01 | 72.99 | 72.99 | 68.00 | 72.90 | 0.0M |
| 2025-03-28 | 71.40 | 72.98 | 69.50 | 70.12 | 0.1M |
| 2025-03-27 | 74.00 | 74.79 | 70.62 | 71.08 | 0.1M |
| 2025-03-26 | 78.00 | 78.00 | 73.70 | 74.33 | 0.1M |
| 2025-03-25 | 76.50 | 78.46 | 74.74 | 76.64 | 0.1M |
| 2025-03-24 | 71.18 | 74.73 | 71.18 | 74.73 | 0.1M |
| 2025-03-21 | 69.75 | 72.00 | 66.21 | 71.18 | 0.1M |
| 2025-03-20 | 73.15 | 74.98 | 69.58 | 69.70 | 0.1M |
| 2025-03-19 | 78.00 | 80.88 | 73.25 | 73.25 | 0.1M |
| 2025-03-18 | 80.97 | 80.97 | 77.11 | 77.11 | 0.0M |
| 2025-03-17 | 81.20 | 83.99 | 81.16 | 81.17 | 0.1M |
| 2025-03-13 | 85.44 | 85.45 | 85.44 | 85.44 | 0.0M |
| 2025-03-12 | 89.95 | 90.00 | 89.94 | 89.94 | 0.0M |
| 2025-03-11 | 99.00 | 100.04 | 91.00 | 94.68 | 0.0M |
| 2025-03-10 | 97.41 | 97.41 | 93.30 | 95.28 | 0.0M |
| 2025-03-07 | 92.30 | 92.78 | 91.70 | 92.78 | 0.0M |
| 2025-03-06 | 84.20 | 88.37 | 84.20 | 88.37 | 0.0M |
| 2025-03-05 | 82.90 | 84.17 | 82.00 | 84.17 | 0.0M |
| 2025-03-04 | 81.99 | 81.99 | 78.65 | 80.17 | 0.0M |
| 2025-03-03 | 82.56 | 88.50 | 82.56 | 82.64 | 0.0M |
| 2025-02-28 | 85.00 | 90.00 | 83.93 | 86.91 | 0.0M |
| 2025-02-27 | 90.90 | 92.30 | 87.10 | 88.35 | 0.0M |
| 2025-02-25 | 89.86 | 89.86 | 86.01 | 87.99 | 0.0M |
| 2025-02-24 | 90.99 | 91.07 | 85.02 | 85.99 | 0.0M |
| 2025-02-21 | 91.31 | 91.31 | 86.74 | 86.74 | 0.1M |
| 2025-02-20 | 93.50 | 93.50 | 86.15 | 91.31 | 0.0M |
| 2025-02-19 | 88.53 | 90.68 | 84.00 | 89.05 | 0.0M |
| 2025-02-18 | 91.90 | 91.90 | 86.37 | 86.37 | 0.0M |
| 2025-02-17 | 95.95 | 98.00 | 90.88 | 90.92 | 0.0M |
| 2025-02-14 | 100.50 | 100.50 | 95.67 | 95.67 | 0.0M |
| 2025-02-13 | 96.83 | 104.00 | 96.83 | 100.81 | 0.1M |
| 2025-02-12 | 101.93 | 105.99 | 101.93 | 101.93 | 0.1M |
| 2025-02-11 | 107.41 | 110.00 | 107.30 | 107.30 | 0.0M |
| 2025-02-10 | 112.95 | 116.00 | 112.95 | 112.95 | 0.1M |
| 2025-02-07 | 118.90 | 118.90 | 118.90 | 118.90 | 0.0M |
| 2025-02-06 | 125.16 | 125.16 | 125.16 | 125.16 | 0.0M |
| 2025-02-05 | 135.99 | 140.96 | 129.38 | 131.75 | 0.1M |
| 2025-02-04 | 139.33 | 139.33 | 132.62 | 136.19 | 0.1M |
| 2025-02-03 | 142.00 | 144.01 | 139.23 | 139.60 | 0.0M |
| 2025-02-01 | 157.66 | 157.66 | 142.65 | 146.56 | 0.1M |
| 2025-01-31 | 143.50 | 150.16 | 136.82 | 150.16 | 0.1M |
| 2025-01-30 | 154.00 | 154.00 | 142.71 | 143.01 | 0.0M |
| 2025-01-29 | 137.68 | 150.23 | 135.92 | 150.23 | 0.1M |
| 2025-01-28 | 158.03 | 158.03 | 142.98 | 143.08 | 0.2M |
| 2025-01-27 | 150.51 | 150.51 | 136.18 | 150.51 | 0.6M |
| 2025-01-24 | 143.35 | 143.35 | 143.35 | 143.35 | 0.0M |
| 2025-01-23 | 136.53 | 136.53 | 136.53 | 136.53 | 0.0M |
| 2025-01-22 | 130.03 | 130.03 | 130.03 | 130.03 | 0.0M |
| 2025-01-21 | 123.84 | 123.84 | 123.84 | 123.84 | 0.0M |
| 2025-01-20 | 114.60 | 117.95 | 109.50 | 117.95 | 0.0M |
| 2025-01-17 | 113.75 | 118.78 | 110.10 | 112.34 | 0.0M |
| 2025-01-16 | 108.55 | 113.85 | 108.55 | 113.80 | 0.0M |
| 2025-01-15 | 109.94 | 110.95 | 105.01 | 108.43 | 0.0M |
| 2025-01-14 | 113.45 | 116.47 | 106.10 | 108.07 | 0.0M |
| 2025-01-13 | 116.50 | 119.38 | 110.81 | 110.94 | 0.0M |
| 2025-01-10 | 117.32 | 119.80 | 116.00 | 116.65 | 0.0M |
| 2025-01-09 | 120.99 | 120.99 | 117.05 | 117.48 | 0.0M |
| 2025-01-08 | 121.99 | 122.01 | 117.18 | 117.88 | 0.0M |
| 2025-01-07 | 117.00 | 121.80 | 117.00 | 120.72 | 0.0M |
| 2025-01-06 | 121.23 | 122.00 | 115.76 | 116.44 | 0.0M |
| 2025-01-03 | 121.04 | 123.85 | 118.25 | 121.86 | 0.0M |
| 2025-01-02 | 123.48 | 125.38 | 119.71 | 121.04 | 0.0M |
| 2025-01-01 | 122.00 | 124.40 | 120.25 | 121.53 | 0.0M |