54.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 54.00 | 54.40 | 54.00 | 54.40 | 0.0M |
| 2025-09-26 | 54.80 | 55.00 | 54.80 | 55.00 | 0.1M |
| 2025-09-25 | 55.80 | 55.80 | 55.60 | 55.60 | 0.1M |
| 2025-09-24 | 53.40 | 56.00 | 53.00 | 55.40 | 0.2M |
| 2025-09-23 | 55.00 | 55.00 | 53.40 | 53.40 | 0.1M |
| 2025-09-22 | 58.80 | 58.80 | 55.00 | 55.20 | 0.2M |
| 2025-09-19 | 59.00 | 59.00 | 57.80 | 58.60 | 0.2M |
| 2025-09-18 | 60.20 | 60.20 | 59.00 | 59.20 | 0.4M |
| 2025-09-17 | 61.00 | 61.00 | 60.20 | 60.20 | 0.2M |
| 2025-09-16 | 67.80 | 67.80 | 60.00 | 61.00 | 0.7M |
| 2025-09-15 | 64.40 | 66.00 | 64.40 | 66.00 | 0.1M |
| 2025-09-12 | 65.80 | 66.00 | 64.60 | 64.60 | 0.2M |
| 2025-09-11 | 67.60 | 67.60 | 66.00 | 67.20 | 0.2M |
| 2025-09-10 | 67.20 | 68.00 | 66.00 | 67.40 | 0.1M |
| 2025-09-09 | 69.80 | 69.80 | 67.20 | 68.00 | 0.1M |
| 2025-09-08 | 70.80 | 70.80 | 68.00 | 69.80 | 0.2M |
| 2025-09-05 | 67.00 | 69.80 | 67.00 | 68.00 | 0.1M |
| 2025-09-04 | 68.00 | 68.60 | 67.00 | 67.80 | 0.1M |
| 2025-09-03 | 71.40 | 71.40 | 68.20 | 68.80 | 0.1M |
| 2025-09-02 | 70.00 | 72.20 | 70.00 | 72.20 | 0.0M |
| 2025-09-01 | 72.00 | 73.00 | 71.80 | 71.80 | 0.2M |
| 2025-08-29 | 73.00 | 73.80 | 70.40 | 70.40 | 0.5M |
| 2025-08-28 | 75.20 | 75.40 | 73.60 | 73.60 | 0.1M |
| 2025-08-27 | 76.00 | 76.00 | 75.20 | 75.40 | 0.0M |
| 2025-08-26 | 76.00 | 76.00 | 74.80 | 76.00 | 0.1M |
| 2025-08-22 | 74.80 | 76.00 | 74.80 | 76.00 | 0.0M |
| 2025-08-21 | 76.00 | 76.60 | 76.00 | 74.90 | 0.0M |
| 2025-08-20 | 77.00 | 77.80 | 74.60 | 76.60 | 0.2M |
| 2025-08-19 | 79.00 | 79.00 | 77.00 | 77.00 | 0.3M |
| 2025-08-18 | 79.00 | 79.00 | 78.00 | 78.00 | 0.0M |
| 2025-08-15 | 79.00 | 79.00 | 78.60 | 78.80 | 0.0M |
| 2025-08-14 | 79.00 | 79.20 | 79.00 | 79.00 | 0.1M |
| 2025-08-13 | 79.00 | 79.20 | 78.80 | 79.20 | 0.1M |
| 2025-08-12 | 79.00 | 79.60 | 78.00 | 79.20 | 0.1M |
| 2025-08-11 | 79.00 | 79.80 | 77.40 | 79.40 | 0.1M |
| 2025-08-08 | 79.80 | 80.00 | 79.00 | 79.60 | 0.0M |
| 2025-08-07 | 80.00 | 80.00 | 79.00 | 79.20 | 0.1M |
| 2025-08-06 | 79.00 | 81.20 | 79.00 | 79.80 | 0.0M |
| 2025-08-05 | 80.20 | 82.00 | 79.00 | 79.50 | 0.1M |
| 2025-08-04 | 81.40 | 81.40 | 81.40 | 82.50 | 0.1M |
| 2025-08-01 | 83.10 | 83.10 | 83.10 | 83.10 | 0.0M |
| 2025-07-31 | 80.00 | 82.20 | 80.00 | 82.20 | 0.8M |
| 2025-07-30 | 81.40 | 83.00 | 81.40 | 81.40 | 0.0M |
| 2025-07-29 | 83.60 | 84.60 | 81.00 | 81.00 | 0.1M |
| 2025-07-28 | 82.80 | 83.80 | 81.80 | 83.60 | 0.1M |
| 2025-07-25 | 83.00 | 84.20 | 82.00 | 82.00 | 0.2M |
| 2025-07-24 | 85.00 | 86.00 | 84.00 | 84.50 | 0.0M |
| 2025-07-23 | 87.00 | 87.00 | 86.00 | 86.00 | 0.1M |
| 2025-07-22 | 90.00 | 91.00 | 86.00 | 87.80 | 0.6M |
| 2025-07-21 | 87.00 | 88.00 | 86.00 | 86.80 | 0.1M |
| 2025-07-18 | 86.00 | 87.00 | 86.00 | 86.00 | 0.0M |
| 2025-07-17 | 86.80 | 86.80 | 86.80 | 86.80 | 0.0M |
| 2025-07-16 | 87.00 | 87.40 | 86.00 | 87.00 | 0.1M |
| 2025-07-15 | 87.20 | 87.80 | 87.00 | 86.90 | 0.0M |
| 2025-07-14 | 88.00 | 88.00 | 87.40 | 88.00 | 0.0M |
| 2025-07-11 | 87.00 | 88.00 | 87.00 | 87.80 | 0.1M |
| 2025-07-10 | 88.00 | 88.00 | 87.60 | 87.60 | 0.0M |
| 2025-07-09 | 88.00 | 88.00 | 87.00 | 88.00 | 0.1M |
| 2025-07-08 | 89.00 | 89.00 | 88.60 | 88.80 | 0.0M |
| 2025-07-07 | 88.00 | 89.00 | 88.00 | 89.00 | 0.0M |
| 2025-07-04 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2025-07-03 | 88.80 | 89.00 | 88.80 | 88.90 | 0.0M |
| 2025-07-02 | 88.20 | 90.00 | 88.20 | 90.00 | 0.0M |
| 2025-07-01 | 87.00 | 88.00 | 86.40 | 88.00 | 0.0M |
| 2025-06-30 | 89.20 | 89.20 | 86.60 | 87.20 | 0.1M |
| 2025-06-27 | 89.00 | 90.00 | 89.00 | 89.20 | 0.0M |
| 2025-06-26 | 90.00 | 90.00 | 88.80 | 89.60 | 0.1M |
| 2025-06-25 | 92.00 | 92.00 | 90.00 | 90.00 | 0.1M |
| 2025-06-24 | 93.00 | 93.00 | 91.00 | 91.60 | 0.0M |
| 2025-06-23 | 93.40 | 93.40 | 91.00 | 92.00 | 0.1M |
| 2025-06-20 | 93.20 | 93.80 | 93.20 | 93.20 | 0.0M |
| 2025-06-19 | 94.00 | 94.80 | 94.00 | 94.80 | 0.0M |
| 2025-06-18 | 96.00 | 96.00 | 94.40 | 94.40 | 0.0M |
| 2025-06-17 | 96.00 | 96.00 | 95.00 | 95.00 | 0.0M |
| 2025-06-16 | 97.20 | 97.20 | 96.80 | 96.80 | 0.0M |
| 2025-06-13 | 98.00 | 98.60 | 95.20 | 96.80 | 0.0M |
| 2025-06-12 | 98.00 | 98.80 | 98.00 | 98.80 | 0.0M |
| 2025-06-11 | 96.80 | 99.00 | 96.80 | 98.60 | 0.1M |
| 2025-06-10 | 97.00 | 97.20 | 95.60 | 95.60 | 0.0M |
| 2025-06-09 | 96.60 | 96.60 | 93.00 | 93.60 | 0.2M |
| 2025-06-06 | 97.00 | 97.00 | 95.60 | 97.00 | 0.0M |
| 2025-06-05 | 97.20 | 99.80 | 96.00 | 99.80 | 0.1M |
| 2025-06-04 | 96.00 | 97.60 | 95.60 | 95.60 | 0.1M |
| 2025-06-03 | 96.00 | 98.00 | 94.00 | 96.00 | 0.1M |
| 2025-06-02 | 94.40 | 95.60 | 94.20 | 95.60 | 0.0M |
| 2025-05-30 | 92.20 | 93.00 | 92.20 | 93.00 | 0.0M |
| 2025-05-29 | 95.80 | 95.80 | 92.00 | 92.00 | 0.0M |
| 2025-05-28 | 93.40 | 95.60 | 92.00 | 95.60 | 0.0M |
| 2025-05-27 | 93.00 | 95.40 | 93.00 | 93.60 | 0.1M |
| 2025-05-23 | 94.00 | 96.60 | 93.00 | 93.00 | 0.2M |
| 2025-05-22 | 90.20 | 95.80 | 88.00 | 95.80 | 0.2M |
| 2025-05-21 | 94.20 | 94.60 | 94.00 | 94.00 | 0.1M |
| 2025-05-20 | 94.00 | 94.00 | 93.00 | 93.80 | 0.0M |
| 2025-05-19 | 93.00 | 97.00 | 93.00 | 93.40 | 0.1M |
| 2025-05-16 | 92.80 | 93.40 | 92.80 | 93.20 | 0.2M |
| 2025-05-15 | 92.20 | 94.00 | 92.00 | 94.00 | 0.0M |
| 2025-05-14 | 90.00 | 93.60 | 90.00 | 90.00 | 0.0M |
| 2025-05-13 | 93.20 | 93.20 | 90.00 | 90.00 | 0.0M |
| 2025-05-12 | 94.20 | 95.60 | 93.00 | 93.00 | 0.0M |
| 2025-05-09 | 95.80 | 95.80 | 94.00 | 94.00 | 0.1M |
| 2025-05-08 | 94.80 | 95.80 | 94.80 | 95.80 | 0.0M |
| 2025-05-07 | 94.80 | 94.80 | 94.60 | 94.60 | 0.1M |
| 2025-05-06 | 95.20 | 96.60 | 94.20 | 94.60 | 0.1M |
| 2025-05-02 | 82.00 | 95.60 | 82.00 | 91.60 | 0.4M |
| 2025-05-01 | 81.80 | 82.00 | 81.00 | 81.60 | 0.1M |
| 2025-04-30 | 76.40 | 78.60 | 76.20 | 78.60 | 0.0M |
| 2025-04-29 | 76.40 | 80.00 | 76.40 | 80.00 | 0.0M |
| 2025-04-28 | 76.40 | 81.80 | 76.40 | 77.00 | 0.1M |
| 2025-04-25 | 76.20 | 78.00 | 76.20 | 76.20 | 0.1M |
| 2025-04-24 | 78.80 | 79.00 | 76.20 | 76.20 | 0.2M |
| 2025-04-23 | 80.00 | 80.00 | 79.00 | 79.40 | 0.1M |
| 2025-04-22 | 82.60 | 82.60 | 80.00 | 80.00 | 0.1M |
| 2025-04-17 | 82.60 | 82.60 | 82.60 | 82.60 | 0.0M |
| 2025-04-16 | 81.00 | 81.80 | 80.80 | 81.40 | 0.1M |
| 2025-04-15 | 82.00 | 83.00 | 82.00 | 82.80 | 0.1M |
| 2025-04-14 | 83.00 | 84.20 | 83.00 | 83.80 | 0.1M |
| 2025-04-11 | 83.00 | 83.20 | 83.00 | 83.20 | 0.0M |
| 2025-04-10 | 85.00 | 85.00 | 82.00 | 83.40 | 0.1M |
| 2025-04-09 | 84.80 | 85.00 | 83.20 | 84.80 | 0.1M |
| 2025-04-08 | 83.80 | 84.40 | 83.80 | 84.40 | 0.1M |
| 2025-04-07 | 85.00 | 85.00 | 80.00 | 83.60 | 0.1M |
| 2025-04-04 | 87.80 | 87.80 | 83.00 | 83.00 | 0.1M |
| 2025-04-03 | 87.40 | 87.40 | 87.40 | 87.40 | 0.0M |
| 2025-04-02 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2025-04-01 | 87.60 | 90.00 | 87.20 | 88.00 | 0.4M |
| 2025-03-31 | 93.00 | 93.00 | 85.20 | 86.00 | 0.1M |
| 2025-03-28 | 91.00 | 91.00 | 89.00 | 89.00 | 0.3M |
| 2025-03-27 | 91.00 | 92.00 | 91.00 | 91.40 | 0.0M |
| 2025-03-26 | 90.20 | 92.00 | 90.00 | 91.20 | 0.1M |
| 2025-03-25 | 94.00 | 94.00 | 90.00 | 90.00 | 0.4M |
| 2025-03-24 | 96.20 | 97.00 | 94.60 | 95.00 | 0.1M |
| 2025-03-21 | 97.00 | 97.40 | 96.00 | 96.00 | 0.2M |
| 2025-03-20 | 98.00 | 98.00 | 97.20 | 97.60 | 0.0M |
| 2025-03-19 | 97.00 | 98.80 | 97.00 | 98.60 | 0.1M |
| 2025-03-18 | 98.60 | 99.00 | 95.40 | 97.60 | 0.2M |
| 2025-03-17 | 102.00 | 102.00 | 98.40 | 98.40 | 0.1M |
| 2025-03-14 | 102.00 | 102.00 | 102.00 | 102.00 | 0.3M |
| 2025-03-13 | 106.00 | 106.00 | 102.50 | 102.50 | 0.0M |
| 2025-03-12 | 106.00 | 106.00 | 103.00 | 103.00 | 0.0M |
| 2025-03-11 | 107.00 | 107.00 | 104.00 | 105.00 | 0.2M |
| 2025-03-10 | 110.00 | 115.00 | 110.00 | 110.00 | 0.1M |
| 2025-03-07 | 115.50 | 115.50 | 109.50 | 109.50 | 0.1M |
| 2025-03-06 | 112.00 | 114.50 | 112.00 | 112.00 | 0.0M |
| 2025-03-05 | 115.00 | 115.00 | 110.00 | 112.00 | 0.1M |
| 2025-03-04 | 113.00 | 115.00 | 112.00 | 115.00 | 0.0M |
| 2025-03-03 | 115.50 | 116.00 | 113.00 | 113.00 | 0.0M |
| 2025-02-28 | 112.50 | 116.00 | 112.50 | 116.00 | 0.0M |
| 2025-02-27 | 117.00 | 117.00 | 116.00 | 116.00 | 0.0M |
| 2025-02-26 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2025-02-25 | 114.00 | 114.00 | 114.00 | 115.50 | 0.0M |
| 2025-02-24 | 113.00 | 114.50 | 112.00 | 114.50 | 0.1M |
| 2025-02-21 | 115.00 | 115.00 | 113.00 | 114.50 | 0.1M |
| 2025-02-20 | 116.00 | 116.00 | 113.00 | 113.00 | 0.1M |
| 2025-02-19 | 117.00 | 117.50 | 115.50 | 117.00 | 0.0M |
| 2025-02-18 | 117.50 | 118.00 | 116.00 | 117.00 | 0.1M |
| 2025-02-17 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2025-02-14 | 119.00 | 119.00 | 118.00 | 118.00 | 0.0M |
| 2025-02-13 | 124.00 | 124.00 | 119.00 | 120.00 | 0.1M |
| 2025-02-12 | 124.00 | 124.00 | 118.00 | 118.00 | 0.0M |
| 2025-02-11 | 125.00 | 125.00 | 120.00 | 123.50 | 0.1M |
| 2025-02-10 | 125.00 | 125.50 | 125.00 | 126.25 | 0.1M |
| 2025-02-07 | 128.00 | 128.00 | 125.00 | 125.00 | 0.0M |
| 2025-02-06 | 127.00 | 128.50 | 127.00 | 127.50 | 0.0M |
| 2025-02-05 | 128.00 | 129.00 | 128.00 | 129.00 | 0.0M |
| 2025-02-04 | 130.00 | 130.00 | 128.50 | 129.25 | 0.0M |
| 2025-02-03 | 128.00 | 130.00 | 120.50 | 128.00 | 0.1M |
| 2025-01-31 | 130.50 | 130.50 | 129.00 | 130.00 | 0.1M |
| 2025-01-30 | 133.00 | 134.50 | 131.00 | 131.00 | 0.0M |
| 2025-01-29 | 134.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2025-01-28 | 134.00 | 137.00 | 133.00 | 133.00 | 0.0M |
| 2025-01-27 | 135.00 | 135.00 | 134.00 | 134.00 | 0.1M |
| 2025-01-24 | 139.00 | 139.00 | 134.00 | 137.00 | 0.0M |
| 2025-01-23 | 137.00 | 138.50 | 132.50 | 138.50 | 0.0M |
| 2025-01-22 | 136.00 | 140.00 | 136.00 | 137.00 | 0.1M |
| 2025-01-21 | 139.00 | 139.50 | 137.00 | 139.50 | 0.0M |
| 2025-01-20 | 139.00 | 140.00 | 139.00 | 140.00 | 0.0M |
| 2025-01-17 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-01-16 | 140.50 | 141.50 | 140.50 | 141.00 | 0.0M |
| 2025-01-15 | 138.50 | 139.50 | 138.50 | 139.50 | 0.0M |
| 2025-01-14 | 139.00 | 140.00 | 139.00 | 139.00 | 0.0M |
| 2025-01-13 | 140.00 | 140.00 | 137.00 | 137.00 | 0.1M |
| 2025-01-10 | 139.00 | 141.50 | 139.00 | 140.50 | 0.0M |
| 2025-01-09 | 138.00 | 140.00 | 138.00 | 139.50 | 0.0M |
| 2025-01-08 | 141.00 | 141.00 | 138.00 | 138.00 | 0.0M |
| 2025-01-07 | 140.50 | 141.00 | 140.00 | 141.00 | 0.0M |
| 2025-01-06 | 142.00 | 142.50 | 141.00 | 141.50 | 0.0M |
| 2025-01-03 | 140.00 | 144.50 | 140.00 | 142.50 | 0.0M |
| 2025-01-02 | 141.00 | 143.00 | 140.50 | 141.00 | 0.0M |