50.73
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2024-12-30 | 55.74 | 55.74 | 55.41 | 55.72 | 0.0M |
2024-12-26 | 55.29 | 55.29 | 55.24 | 55.24 | 0.0M |
2024-12-24 | 54.71 | 54.71 | 54.39 | 54.39 | 0.0M |
2024-12-23 | 55.17 | 55.17 | 55.17 | 55.17 | 0.0M |
2024-12-18 | 56.93 | 56.93 | 56.93 | 56.93 | 0.0M |
2024-12-17 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
2024-12-16 | 55.35 | 55.35 | 55.35 | 55.35 | 0.0M |
2024-12-10 | 58.04 | 58.20 | 58.04 | 58.20 | 0.0M |
2024-12-06 | 57.77 | 57.77 | 57.77 | 57.77 | 0.0M |
2024-12-02 | 57.92 | 57.92 | 57.92 | 57.92 | 0.0M |
2024-11-25 | 56.98 | 57.00 | 56.98 | 57.00 | 0.0M |
2024-11-22 | 56.48 | 56.48 | 56.48 | 56.48 | 0.0M |
2024-11-21 | 55.31 | 55.31 | 55.31 | 55.31 | 0.0M |
2024-11-20 | 54.98 | 54.98 | 54.98 | 54.98 | 0.0M |
2024-11-19 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0M |
2024-11-15 | 57.59 | 57.59 | 57.59 | 57.59 | 0.0M |
2024-11-14 | 59.67 | 59.86 | 58.64 | 58.64 | 0.0M |
2024-11-12 | 60.13 | 60.30 | 58.87 | 58.87 | 0.0M |
2024-11-11 | 61.66 | 61.66 | 60.99 | 60.99 | 0.0M |
2024-11-08 | 60.92 | 60.96 | 60.30 | 60.46 | 0.0M |
2024-11-07 | 59.26 | 59.26 | 58.25 | 58.25 | 0.0M |
2024-11-06 | 55.75 | 57.03 | 55.59 | 57.03 | 0.0M |
2024-11-05 | 58.82 | 58.82 | 58.82 | 58.82 | 0.0M |
2024-11-04 | 59.40 | 59.40 | 59.40 | 59.40 | 0.0M |
2024-11-01 | 58.96 | 58.96 | 58.96 | 58.96 | 0.0M |
2024-10-31 | 57.98 | 57.98 | 57.98 | 57.98 | 0.0M |
2024-10-30 | 58.38 | 58.51 | 58.17 | 58.17 | 0.0M |
2024-10-29 | 58.30 | 58.30 | 58.30 | 58.30 | 0.0M |
2024-10-28 | 56.63 | 57.32 | 56.63 | 57.32 | 0.0M |
2024-10-24 | 58.19 | 58.25 | 57.96 | 58.25 | 0.0M |
2024-10-18 | 58.85 | 58.92 | 58.62 | 58.62 | 0.0M |
2024-10-17 | 59.03 | 59.03 | 58.94 | 58.94 | 0.0M |
2024-10-16 | 59.35 | 59.35 | 59.35 | 59.35 | 0.0M |
2024-10-15 | 59.54 | 59.54 | 59.33 | 59.39 | 0.0M |
2024-10-14 | 60.65 | 60.65 | 59.91 | 60.21 | 0.0M |
2024-10-11 | 61.16 | 61.38 | 61.16 | 61.38 | 0.0M |
2024-10-10 | 61.73 | 61.73 | 61.73 | 61.73 | 0.0M |
2024-10-08 | 64.28 | 64.28 | 64.28 | 64.28 | 0.0M |
2024-10-07 | 64.12 | 64.22 | 63.82 | 63.82 | 0.0M |
2024-10-03 | 65.15 | 65.15 | 64.17 | 64.34 | 0.0M |
2024-10-02 | 66.01 | 66.01 | 66.01 | 66.01 | 0.0M |
2024-10-01 | 67.26 | 67.26 | 65.94 | 66.38 | 0.0M |
2024-09-30 | 66.21 | 67.05 | 66.21 | 67.05 | 0.0M |
2024-09-27 | 70.17 | 70.17 | 69.77 | 69.77 | 0.0M |
2024-09-26 | 71.76 | 71.76 | 71.08 | 71.09 | 0.0M |
2024-09-25 | 69.24 | 69.51 | 69.21 | 69.21 | 0.0M |
2024-09-24 | 70.65 | 70.65 | 70.35 | 70.35 | 0.0M |
2024-09-23 | 71.16 | 71.16 | 70.83 | 70.83 | 0.0M |
2024-09-19 | 73.21 | 73.37 | 72.90 | 73.37 | 0.0M |
2024-09-18 | 74.70 | 74.70 | 74.70 | 74.70 | 0.0M |
2024-09-17 | 75.68 | 76.00 | 75.50 | 76.00 | 0.0M |
2024-09-13 | 72.69 | 72.69 | 72.69 | 72.69 | 0.0M |
2024-09-12 | 70.76 | 70.76 | 70.76 | 70.76 | 0.0M |
2024-09-11 | 72.05 | 72.05 | 71.61 | 71.61 | 0.0M |
2024-09-10 | 70.84 | 70.84 | 70.50 | 70.50 | 0.0M |
2024-09-09 | 72.73 | 72.73 | 72.24 | 72.49 | 0.0M |
2024-09-04 | 71.91 | 72.90 | 71.91 | 72.45 | 0.0M |
2024-09-03 | 70.81 | 70.84 | 70.58 | 70.84 | 0.0M |
2024-08-28 | 68.85 | 68.85 | 68.40 | 68.40 | 0.0M |
2024-08-27 | 71.51 | 71.51 | 71.51 | 71.51 | 0.0M |
2024-08-26 | 71.96 | 71.96 | 71.69 | 71.69 | 0.0M |
2024-08-23 | 73.36 | 74.12 | 73.36 | 74.12 | 0.0M |
2024-08-22 | 74.82 | 74.82 | 74.20 | 74.20 | 0.0M |
2024-08-19 | 83.24 | 83.66 | 82.36 | 83.66 | 0.0M |
2024-08-16 | 80.53 | 80.74 | 80.53 | 80.74 | 0.0M |
2024-08-14 | 80.07 | 80.07 | 79.73 | 79.73 | 0.0M |
2024-08-13 | 76.27 | 76.38 | 76.27 | 76.38 | 0.0M |
2024-08-12 | 75.66 | 75.66 | 75.66 | 75.66 | 0.0M |
2024-08-09 | 76.45 | 76.51 | 76.13 | 76.13 | 0.0M |
2024-08-08 | 74.94 | 75.56 | 74.94 | 75.56 | 0.0M |
2024-08-07 | 72.68 | 72.68 | 72.47 | 72.47 | 0.0M |
2024-08-06 | 72.16 | 72.16 | 72.00 | 72.10 | 0.0M |
2024-08-05 | 72.83 | 72.83 | 72.83 | 72.83 | 0.0M |
2024-08-02 | 75.18 | 75.18 | 74.74 | 74.74 | 0.0M |
2024-08-01 | 78.12 | 78.13 | 78.12 | 78.13 | 0.0M |
2024-07-31 | 79.07 | 79.68 | 79.07 | 79.68 | 0.0M |
2024-07-30 | 76.90 | 76.90 | 76.85 | 76.85 | 0.0M |
2024-07-26 | 76.13 | 76.13 | 76.13 | 76.13 | 0.0M |
2024-07-23 | 74.71 | 75.15 | 74.71 | 75.15 | 0.0M |
2024-07-22 | 74.55 | 74.83 | 74.55 | 74.83 | 0.0M |
2024-07-19 | 75.30 | 75.30 | 75.25 | 75.25 | 0.0M |
2024-07-18 | 77.20 | 77.20 | 76.86 | 76.86 | 0.0M |
2024-07-17 | 77.92 | 77.92 | 77.59 | 77.59 | 0.0M |
2024-07-16 | 81.70 | 82.64 | 81.70 | 82.64 | 0.0M |
2024-07-15 | 82.36 | 82.36 | 82.36 | 82.36 | 0.0M |
2024-07-09 | 80.50 | 80.50 | 80.50 | 80.50 | 0.0M |
2024-07-08 | 82.51 | 82.51 | 81.69 | 81.81 | 0.0M |
2024-07-05 | 83.51 | 83.51 | 82.36 | 82.36 | 0.0M |
2024-07-03 | 83.06 | 83.60 | 83.06 | 83.60 | 0.0M |
2024-07-02 | 82.60 | 82.60 | 82.08 | 82.08 | 0.0M |
2024-07-01 | 82.60 | 82.60 | 82.60 | 82.60 | 0.0M |
2024-06-27 | 84.62 | 84.62 | 83.93 | 83.93 | 0.0M |
2024-06-25 | 86.76 | 86.76 | 86.76 | 86.76 | 0.0M |
2024-06-20 | 90.31 | 90.31 | 90.03 | 90.03 | 0.0M |
2024-06-18 | 87.57 | 87.57 | 87.57 | 87.57 | 0.0M |
2024-06-12 | 96.34 | 97.15 | 96.34 | 97.15 | 0.0M |
2024-06-11 | 91.91 | 91.93 | 91.91 | 91.93 | 0.0M |
2024-06-10 | 96.42 | 96.42 | 96.42 | 96.42 | 0.0M |
2024-06-06 | 96.62 | 96.62 | 96.62 | 96.62 | 0.0M |
2024-06-05 | 93.56 | 93.56 | 93.56 | 93.56 | 0.0M |
2024-06-04 | 94.29 | 94.29 | 94.29 | 94.29 | 0.0M |
2024-06-03 | 98.18 | 98.18 | 96.14 | 96.14 | 0.0M |
2024-05-31 | 94.74 | 94.74 | 94.74 | 94.74 | 0.0M |
2024-05-29 | 93.76 | 93.76 | 93.76 | 93.76 | 0.0M |
2024-05-24 | 95.60 | 95.60 | 95.60 | 95.60 | 0.0M |
2024-05-23 | 95.54 | 96.55 | 95.54 | 96.55 | 0.0M |
2024-05-13 | 87.47 | 87.47 | 87.47 | 87.47 | 0.0M |
2024-05-07 | 87.11 | 87.47 | 87.11 | 87.47 | 0.0M |
2024-05-03 | 86.70 | 86.95 | 86.57 | 86.84 | 0.0M |
2024-05-02 | 88.24 | 90.21 | 88.24 | 90.21 | 0.0M |
2024-04-30 | 83.07 | 83.07 | 81.44 | 81.44 | 0.0M |
2024-04-29 | 81.88 | 82.25 | 81.88 | 82.05 | 0.0M |
2024-04-26 | 80.05 | 80.80 | 80.05 | 80.80 | 0.0M |
2024-04-25 | 77.21 | 77.31 | 77.08 | 77.31 | 0.0M |
2024-04-22 | 78.07 | 78.27 | 78.07 | 78.27 | 0.0M |
2024-04-19 | 73.56 | 73.70 | 73.56 | 73.70 | 0.0M |
2024-04-18 | 71.15 | 71.19 | 71.15 | 71.19 | 0.0M |
2024-04-15 | 72.76 | 73.08 | 72.76 | 73.06 | 0.0M |
2024-04-12 | 73.96 | 73.96 | 73.96 | 73.96 | 0.0M |
2024-04-11 | 76.44 | 77.07 | 76.44 | 77.07 | 0.0M |
2024-04-10 | 78.15 | 78.15 | 77.39 | 77.39 | 0.0M |
2024-04-09 | 81.90 | 81.90 | 81.13 | 81.13 | 0.0M |
2024-04-08 | 80.94 | 80.94 | 80.74 | 80.74 | 0.0M |
2024-04-05 | 78.97 | 78.97 | 78.91 | 78.91 | 0.0M |
2024-04-04 | 79.91 | 79.91 | 79.91 | 79.91 | 0.0M |
2024-04-01 | 77.14 | 77.14 | 77.14 | 77.14 | 0.0M |
2024-03-26 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
2024-03-22 | 79.15 | 79.36 | 79.15 | 79.30 | 0.0M |
2024-03-20 | 75.56 | 77.37 | 75.56 | 77.37 | 0.0M |
2024-03-18 | 71.56 | 71.56 | 69.73 | 69.73 | 0.0M |
2024-03-15 | 67.07 | 67.42 | 67.07 | 67.42 | 0.0M |
2024-03-14 | 68.38 | 68.38 | 68.06 | 68.06 | 0.0M |
2024-03-12 | 66.83 | 66.83 | 66.83 | 66.83 | 0.0M |
2024-03-11 | 66.76 | 66.76 | 66.50 | 66.50 | 0.0M |
2024-03-08 | 67.55 | 67.58 | 67.37 | 67.40 | 0.0M |
2024-03-07 | 68.00 | 68.20 | 68.00 | 68.20 | 0.0M |
2024-03-06 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
2024-03-05 | 65.77 | 65.93 | 65.23 | 65.23 | 0.0M |
2024-03-04 | 67.93 | 67.97 | 67.93 | 67.97 | 0.0M |
2024-03-01 | 70.90 | 71.09 | 70.80 | 71.09 | 0.0M |
2024-02-29 | 70.25 | 70.28 | 70.25 | 70.28 | 0.0M |
2024-02-28 | 70.22 | 70.22 | 70.22 | 70.22 | 0.0M |
2024-02-26 | 72.72 | 72.72 | 72.58 | 72.58 | 0.0M |
2024-02-23 | 72.82 | 72.82 | 72.82 | 72.82 | 0.0M |
2024-02-22 | 74.38 | 74.38 | 74.38 | 74.38 | 0.0M |
2024-02-21 | 73.63 | 74.00 | 73.63 | 74.00 | 0.0M |
2024-02-15 | 79.28 | 79.46 | 79.28 | 79.46 | 0.0M |
2024-02-14 | 75.82 | 76.07 | 75.82 | 76.07 | 0.0M |
2024-02-13 | 74.90 | 74.90 | 74.79 | 74.79 | 0.0M |
2024-02-09 | 78.58 | 78.88 | 78.51 | 78.51 | 0.0M |
2024-02-08 | 74.80 | 75.15 | 74.80 | 75.15 | 0.0M |
2024-02-05 | 70.95 | 70.95 | 70.95 | 70.95 | 0.0M |
2024-02-02 | 70.70 | 70.70 | 70.69 | 70.70 | 0.0M |
2024-01-31 | 71.70 | 71.70 | 71.70 | 71.70 | 0.0M |
2024-01-29 | 72.70 | 72.70 | 72.70 | 72.70 | 0.0M |
2024-01-26 | 74.53 | 74.64 | 74.53 | 74.64 | 0.0M |
2024-01-25 | 75.60 | 75.61 | 75.60 | 75.61 | 0.0M |
2024-01-24 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
2024-01-23 | 75.84 | 75.84 | 73.69 | 74.33 | 0.0M |
2024-01-22 | 79.08 | 79.08 | 79.08 | 79.08 | 0.0M |
2024-01-18 | 80.23 | 80.23 | 80.23 | 80.23 | 0.0M |
2024-01-16 | 77.05 | 77.05 | 77.05 | 77.05 | 0.0M |
2024-01-12 | 80.36 | 80.84 | 80.02 | 80.84 | 0.0M |
2024-01-05 | 74.03 | 74.03 | 74.03 | 74.03 | 0.0M |
2024-01-04 | 74.82 | 74.82 | 74.82 | 74.82 | 0.0M |
2024-01-03 | 74.34 | 74.57 | 73.91 | 73.91 | 0.0M |