50.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 56.00 | 56.00 | 53.00 | 55.00 | 0.6M |
| 2023-12-28 | 56.00 | 58.00 | 55.00 | 55.00 | 0.5M |
| 2023-12-27 | 54.00 | 57.00 | 54.00 | 57.00 | 0.7M |
| 2023-12-26 | 54.00 | 55.00 | 51.00 | 54.00 | 1.1M |
| 2023-12-25 | 57.00 | 58.00 | 53.00 | 56.00 | 0.8M |
| 2023-12-22 | 58.00 | 59.00 | 57.00 | 58.00 | 0.5M |
| 2023-12-21 | 57.00 | 58.00 | 55.00 | 58.00 | 0.9M |
| 2023-12-20 | 57.00 | 59.00 | 56.00 | 58.00 | 1.0M |
| 2023-12-19 | 61.00 | 61.00 | 55.00 | 57.00 | 1.7M |
| 2023-12-18 | 66.00 | 67.00 | 60.00 | 61.00 | 1.8M |
| 2023-12-15 | 72.00 | 72.00 | 70.00 | 71.00 | 0.3M |
| 2023-12-14 | 72.00 | 72.00 | 71.00 | 71.00 | 0.2M |
| 2023-12-13 | 71.00 | 72.00 | 71.00 | 72.00 | 0.1M |
| 2023-12-12 | 71.00 | 72.00 | 71.00 | 71.00 | 0.2M |
| 2023-12-11 | 71.00 | 73.00 | 71.00 | 72.00 | 0.2M |
| 2023-12-08 | 71.00 | 72.00 | 71.00 | 71.00 | 0.3M |
| 2023-12-07 | 71.00 | 72.00 | 70.00 | 71.00 | 0.4M |
| 2023-12-06 | 73.00 | 73.00 | 70.00 | 72.00 | 0.4M |
| 2023-12-05 | 75.00 | 75.00 | 71.00 | 73.00 | 0.8M |
| 2023-12-04 | 73.00 | 75.00 | 73.00 | 74.00 | 0.6M |
| 2023-12-01 | 73.00 | 74.00 | 72.00 | 73.00 | 0.3M |
| 2023-11-30 | 74.00 | 74.00 | 72.00 | 73.00 | 0.3M |
| 2023-11-29 | 70.00 | 77.00 | 70.00 | 74.00 | 0.7M |
| 2023-11-28 | 73.00 | 73.00 | 71.00 | 71.00 | 0.4M |
| 2023-11-27 | 75.00 | 75.00 | 73.00 | 74.00 | 0.2M |
| 2023-11-24 | 75.00 | 75.00 | 72.00 | 73.00 | 0.4M |
| 2023-11-22 | 74.00 | 76.00 | 74.00 | 74.00 | 0.3M |
| 2023-11-21 | 76.00 | 76.00 | 75.00 | 76.00 | 0.2M |
| 2023-11-20 | 74.00 | 76.00 | 73.00 | 76.00 | 0.3M |
| 2023-11-17 | 72.00 | 74.00 | 72.00 | 74.00 | 0.2M |
| 2023-11-16 | 74.00 | 74.00 | 71.00 | 71.00 | 0.4M |
| 2023-11-15 | 75.00 | 76.00 | 73.00 | 73.00 | 0.6M |
| 2023-11-14 | 76.00 | 76.00 | 74.00 | 76.00 | 0.5M |
| 2023-11-13 | 79.00 | 79.00 | 74.00 | 77.00 | 0.7M |
| 2023-11-10 | 80.00 | 81.00 | 78.00 | 80.00 | 0.5M |
| 2023-11-09 | 81.00 | 81.00 | 80.00 | 81.00 | 0.3M |
| 2023-11-08 | 82.00 | 82.00 | 80.00 | 81.00 | 0.3M |
| 2023-11-07 | 83.00 | 83.00 | 81.00 | 83.00 | 0.3M |
| 2023-11-06 | 82.00 | 83.00 | 81.00 | 81.00 | 0.4M |
| 2023-11-02 | 80.00 | 83.00 | 80.00 | 82.00 | 0.4M |
| 2023-11-01 | 79.00 | 81.00 | 78.00 | 81.00 | 0.4M |
| 2023-10-31 | 76.00 | 79.00 | 76.00 | 77.00 | 0.3M |
| 2023-10-30 | 77.00 | 78.00 | 76.00 | 76.00 | 0.2M |
| 2023-10-27 | 76.00 | 79.00 | 76.00 | 79.00 | 0.3M |
| 2023-10-26 | 77.00 | 77.00 | 75.00 | 76.00 | 0.3M |
| 2023-10-25 | 77.00 | 78.00 | 76.00 | 77.00 | 0.3M |
| 2023-10-24 | 77.00 | 78.00 | 74.00 | 77.00 | 0.9M |
| 2023-10-23 | 78.00 | 79.00 | 77.00 | 77.00 | 0.4M |
| 2023-10-20 | 79.00 | 79.00 | 78.00 | 78.00 | 0.3M |
| 2023-10-19 | 78.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2023-10-18 | 80.00 | 80.00 | 79.00 | 79.00 | 0.2M |
| 2023-10-17 | 79.00 | 80.00 | 78.00 | 79.00 | 0.3M |
| 2023-10-16 | 77.00 | 79.00 | 77.00 | 78.00 | 0.4M |
| 2023-10-13 | 80.00 | 80.00 | 78.00 | 78.00 | 0.6M |
| 2023-10-12 | 80.00 | 81.00 | 80.00 | 81.00 | 0.2M |
| 2023-10-11 | 82.00 | 82.00 | 80.00 | 81.00 | 0.2M |
| 2023-10-10 | 83.00 | 83.00 | 80.00 | 81.00 | 0.5M |
| 2023-10-06 | 81.00 | 84.00 | 81.00 | 82.00 | 0.4M |
| 2023-10-05 | 78.00 | 82.00 | 78.00 | 81.00 | 0.6M |
| 2023-10-04 | 77.00 | 79.00 | 77.00 | 78.00 | 0.5M |
| 2023-10-03 | 80.00 | 80.00 | 78.00 | 78.00 | 0.6M |
| 2023-10-02 | 82.00 | 82.00 | 80.00 | 80.00 | 0.3M |
| 2023-09-29 | 82.00 | 83.00 | 80.00 | 81.00 | 0.3M |
| 2023-09-28 | 81.00 | 82.00 | 81.00 | 82.00 | 0.2M |
| 2023-09-27 | 80.00 | 82.00 | 80.00 | 82.00 | 0.3M |
| 2023-09-26 | 81.00 | 81.00 | 80.00 | 80.00 | 0.2M |
| 2023-09-25 | 81.00 | 83.00 | 80.00 | 81.00 | 0.4M |
| 2023-09-22 | 78.00 | 81.00 | 78.00 | 81.00 | 0.4M |
| 2023-09-21 | 79.00 | 79.00 | 78.00 | 78.00 | 0.2M |
| 2023-09-20 | 78.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2023-09-19 | 80.00 | 80.00 | 78.00 | 79.00 | 0.3M |
| 2023-09-15 | 81.00 | 82.00 | 79.00 | 80.00 | 0.5M |
| 2023-09-14 | 80.00 | 82.00 | 80.00 | 82.00 | 0.3M |
| 2023-09-13 | 78.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2023-09-12 | 79.00 | 79.00 | 78.00 | 78.00 | 0.3M |
| 2023-09-11 | 79.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2023-09-08 | 79.00 | 80.00 | 78.00 | 79.00 | 0.6M |
| 2023-09-07 | 81.00 | 81.00 | 79.00 | 79.00 | 0.4M |
| 2023-09-06 | 81.00 | 84.00 | 81.00 | 81.00 | 0.8M |
| 2023-09-05 | 80.00 | 81.00 | 79.00 | 81.00 | 0.3M |
| 2023-09-04 | 80.00 | 80.00 | 79.00 | 79.00 | 0.2M |
| 2023-09-01 | 80.00 | 81.00 | 80.00 | 80.00 | 0.2M |
| 2023-08-31 | 80.00 | 81.00 | 80.00 | 81.00 | 0.3M |
| 2023-08-30 | 80.00 | 81.00 | 80.00 | 81.00 | 0.4M |
| 2023-08-29 | 78.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2023-08-28 | 79.00 | 80.00 | 78.00 | 78.00 | 0.2M |
| 2023-08-25 | 77.00 | 78.00 | 76.00 | 78.00 | 0.3M |
| 2023-08-24 | 78.00 | 78.00 | 77.00 | 78.00 | 0.3M |
| 2023-08-23 | 78.00 | 79.00 | 77.00 | 77.00 | 0.6M |
| 2023-08-22 | 80.00 | 80.00 | 79.00 | 79.00 | 0.2M |
| 2023-08-21 | 79.00 | 81.00 | 79.00 | 80.00 | 0.4M |
| 2023-08-18 | 75.00 | 80.00 | 75.00 | 80.00 | 0.8M |
| 2023-08-17 | 80.00 | 80.00 | 75.00 | 76.00 | 0.9M |
| 2023-08-16 | 80.00 | 81.00 | 80.00 | 80.00 | 0.3M |
| 2023-08-15 | 79.00 | 82.00 | 79.00 | 81.00 | 0.6M |
| 2023-08-14 | 83.00 | 83.00 | 79.00 | 79.00 | 0.9M |
| 2023-08-10 | 85.00 | 85.00 | 83.00 | 83.00 | 0.4M |
| 2023-08-09 | 84.00 | 85.00 | 82.00 | 83.00 | 0.7M |
| 2023-08-08 | 85.00 | 85.00 | 84.00 | 85.00 | 0.3M |
| 2023-08-07 | 83.00 | 85.00 | 82.00 | 83.00 | 0.4M |
| 2023-08-04 | 81.00 | 84.00 | 80.00 | 84.00 | 0.8M |
| 2023-08-03 | 84.00 | 85.00 | 81.00 | 82.00 | 0.9M |
| 2023-08-02 | 87.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2023-08-01 | 86.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2023-07-31 | 86.00 | 86.00 | 84.00 | 86.00 | 0.8M |
| 2023-07-28 | 89.00 | 89.00 | 85.00 | 85.00 | 1.0M |
| 2023-07-27 | 89.00 | 90.00 | 88.00 | 89.00 | 0.4M |
| 2023-07-26 | 90.00 | 91.00 | 89.00 | 89.00 | 0.6M |
| 2023-07-25 | 91.00 | 91.00 | 89.00 | 90.00 | 0.7M |
| 2023-07-24 | 91.00 | 91.00 | 88.00 | 90.00 | 1.0M |
| 2023-07-21 | 97.00 | 97.00 | 89.00 | 91.00 | 3.4M |
| 2023-07-20 | 99.00 | 100.00 | 96.00 | 96.00 | 2.0M |
| 2023-07-19 | 97.00 | 102.00 | 96.00 | 97.00 | 3.4M |
| 2023-07-18 | 92.00 | 96.00 | 91.00 | 95.00 | 1.9M |
| 2023-07-14 | 91.00 | 92.00 | 89.00 | 91.00 | 0.8M |
| 2023-07-13 | 92.00 | 93.00 | 89.00 | 90.00 | 1.4M |
| 2023-07-12 | 88.00 | 92.00 | 88.00 | 91.00 | 1.5M |
| 2023-07-11 | 89.00 | 94.00 | 87.00 | 87.00 | 3.3M |
| 2023-07-10 | 87.00 | 91.00 | 87.00 | 89.00 | 1.4M |
| 2023-07-07 | 83.00 | 88.00 | 82.00 | 86.00 | 1.5M |
| 2023-07-06 | 90.00 | 90.00 | 85.00 | 86.00 | 1.3M |
| 2023-07-05 | 85.00 | 90.00 | 85.00 | 90.00 | 1.6M |
| 2023-07-04 | 81.00 | 87.00 | 81.00 | 85.00 | 1.5M |
| 2023-07-03 | 81.00 | 83.00 | 79.00 | 82.00 | 1.0M |
| 2023-06-30 | 82.00 | 82.00 | 79.00 | 80.00 | 1.0M |
| 2023-06-29 | 79.00 | 83.00 | 79.00 | 81.00 | 1.0M |
| 2023-06-28 | 81.00 | 81.00 | 79.00 | 80.00 | 0.3M |
| 2023-06-27 | 78.00 | 81.00 | 78.00 | 80.00 | 0.5M |
| 2023-06-26 | 79.00 | 81.00 | 78.00 | 79.00 | 0.7M |
| 2023-06-23 | 80.00 | 81.00 | 76.00 | 80.00 | 1.8M |
| 2023-06-22 | 80.00 | 81.00 | 79.00 | 79.00 | 0.7M |
| 2023-06-21 | 82.00 | 82.00 | 79.00 | 79.00 | 1.7M |
| 2023-06-20 | 84.00 | 85.00 | 81.00 | 83.00 | 0.8M |
| 2023-06-19 | 85.00 | 85.00 | 82.00 | 83.00 | 0.7M |
| 2023-06-16 | 80.00 | 86.00 | 80.00 | 84.00 | 1.1M |
| 2023-06-15 | 80.00 | 81.00 | 78.00 | 80.00 | 0.8M |
| 2023-06-14 | 81.00 | 83.00 | 80.00 | 81.00 | 1.0M |
| 2023-06-13 | 84.00 | 85.00 | 81.00 | 81.00 | 1.1M |
| 2023-06-12 | 82.00 | 87.00 | 82.00 | 85.00 | 1.0M |
| 2023-06-09 | 82.00 | 85.00 | 82.00 | 83.00 | 0.6M |
| 2023-06-08 | 83.00 | 84.00 | 81.00 | 83.00 | 1.0M |
| 2023-06-07 | 86.00 | 86.00 | 81.00 | 83.00 | 1.7M |
| 2023-06-06 | 90.00 | 91.00 | 84.00 | 85.00 | 2.5M |
| 2023-06-05 | 85.00 | 89.00 | 84.00 | 88.00 | 2.0M |
| 2023-06-02 | 83.00 | 87.00 | 82.00 | 83.00 | 1.1M |
| 2023-06-01 | 83.00 | 86.00 | 80.00 | 83.00 | 2.1M |
| 2023-05-31 | 81.00 | 89.00 | 80.00 | 84.00 | 4.4M |
| 2023-05-30 | 74.00 | 86.00 | 74.00 | 81.00 | 5.8M |
| 2023-05-29 | 71.00 | 75.00 | 70.00 | 75.00 | 1.8M |
| 2023-05-26 | 70.00 | 80.00 | 69.00 | 71.00 | 4.7M |
| 2023-05-25 | 71.00 | 71.00 | 69.00 | 70.00 | 0.6M |
| 2023-05-24 | 69.00 | 72.00 | 69.00 | 71.00 | 0.7M |
| 2023-05-23 | 70.00 | 71.00 | 70.00 | 70.00 | 0.4M |
| 2023-05-22 | 71.00 | 71.00 | 70.00 | 70.00 | 0.2M |
| 2023-05-19 | 71.00 | 71.00 | 70.00 | 70.00 | 0.4M |
| 2023-05-18 | 73.00 | 73.00 | 71.00 | 71.00 | 0.3M |
| 2023-05-17 | 72.00 | 73.00 | 72.00 | 73.00 | 0.2M |
| 2023-05-16 | 72.00 | 75.00 | 72.00 | 72.00 | 0.7M |
| 2023-05-15 | 70.00 | 73.00 | 69.00 | 72.00 | 1.0M |
| 2023-05-12 | 70.00 | 71.00 | 69.00 | 69.00 | 0.5M |
| 2023-05-11 | 71.00 | 71.00 | 70.00 | 70.00 | 0.2M |
| 2023-05-10 | 71.00 | 71.00 | 70.00 | 71.00 | 0.3M |
| 2023-05-09 | 71.00 | 72.00 | 70.00 | 70.00 | 0.5M |
| 2023-05-08 | 69.00 | 71.00 | 69.00 | 71.00 | 0.6M |
| 2023-05-02 | 70.00 | 71.00 | 69.00 | 69.00 | 0.4M |
| 2023-05-01 | 70.00 | 71.00 | 70.00 | 70.00 | 0.3M |
| 2023-04-28 | 70.00 | 71.00 | 69.00 | 70.00 | 0.5M |
| 2023-04-27 | 70.00 | 70.00 | 69.00 | 70.00 | 0.2M |
| 2023-04-26 | 69.00 | 71.00 | 69.00 | 70.00 | 0.6M |
| 2023-04-25 | 71.00 | 72.00 | 70.00 | 70.00 | 0.4M |
| 2023-04-24 | 71.00 | 72.00 | 71.00 | 71.00 | 0.2M |
| 2023-04-21 | 71.00 | 72.00 | 71.00 | 71.00 | 0.4M |
| 2023-04-20 | 73.00 | 73.00 | 71.00 | 71.00 | 0.3M |
| 2023-04-19 | 72.00 | 73.00 | 72.00 | 72.00 | 0.1M |
| 2023-04-18 | 72.00 | 73.00 | 72.00 | 72.00 | 0.1M |
| 2023-04-17 | 72.00 | 73.00 | 72.00 | 73.00 | 0.1M |
| 2023-04-14 | 72.00 | 73.00 | 72.00 | 73.00 | 0.2M |
| 2023-04-13 | 73.00 | 73.00 | 72.00 | 72.00 | 0.2M |
| 2023-04-12 | 71.00 | 73.00 | 71.00 | 72.00 | 0.4M |
| 2023-04-11 | 72.00 | 72.00 | 70.00 | 71.00 | 0.5M |
| 2023-04-10 | 71.00 | 73.00 | 71.00 | 72.00 | 0.5M |
| 2023-04-07 | 72.00 | 72.00 | 70.00 | 72.00 | 0.5M |
| 2023-04-06 | 71.00 | 74.00 | 71.00 | 72.00 | 0.7M |
| 2023-04-05 | 74.00 | 74.00 | 71.00 | 73.00 | 0.7M |
| 2023-04-04 | 74.00 | 75.00 | 73.00 | 73.00 | 0.2M |
| 2023-04-03 | 74.00 | 75.00 | 73.00 | 74.00 | 0.2M |
| 2023-03-31 | 73.00 | 74.00 | 73.00 | 73.00 | 0.1M |
| 2023-03-30 | 73.00 | 75.00 | 73.00 | 73.00 | 0.4M |
| 2023-03-29 | 72.00 | 75.00 | 71.00 | 75.00 | 0.5M |
| 2023-03-28 | 76.00 | 76.00 | 71.00 | 72.00 | 0.9M |
| 2023-03-27 | 76.00 | 77.00 | 76.00 | 76.00 | 0.3M |
| 2023-03-24 | 78.00 | 78.00 | 76.00 | 76.00 | 0.5M |
| 2023-03-23 | 77.00 | 78.00 | 77.00 | 78.00 | 0.3M |
| 2023-03-22 | 78.00 | 78.00 | 77.00 | 77.00 | 0.5M |
| 2023-03-20 | 79.00 | 79.00 | 76.00 | 76.00 | 0.4M |
| 2023-03-17 | 75.00 | 79.00 | 75.00 | 78.00 | 0.8M |
| 2023-03-16 | 73.00 | 76.00 | 73.00 | 75.00 | 0.5M |
| 2023-03-15 | 75.00 | 76.00 | 73.00 | 75.00 | 0.6M |
| 2023-03-14 | 75.00 | 76.00 | 73.00 | 74.00 | 1.3M |
| 2023-03-13 | 77.00 | 78.00 | 76.00 | 76.00 | 1.1M |
| 2023-03-10 | 79.00 | 81.00 | 79.00 | 79.00 | 0.8M |
| 2023-03-09 | 82.00 | 82.00 | 79.00 | 79.00 | 0.8M |
| 2023-03-08 | 78.00 | 84.00 | 78.00 | 82.00 | 1.4M |
| 2023-03-07 | 78.00 | 81.00 | 78.00 | 79.00 | 1.0M |
| 2023-03-06 | 76.00 | 79.00 | 76.00 | 77.00 | 1.0M |
| 2023-03-03 | 76.00 | 77.00 | 75.00 | 76.00 | 0.3M |
| 2023-03-02 | 77.00 | 77.00 | 75.00 | 76.00 | 0.9M |
| 2023-03-01 | 74.00 | 78.00 | 73.00 | 78.00 | 0.7M |
| 2023-02-28 | 73.00 | 75.00 | 72.00 | 75.00 | 0.8M |
| 2023-02-27 | 73.00 | 74.00 | 72.00 | 72.00 | 0.4M |
| 2023-02-24 | 73.00 | 74.00 | 72.00 | 74.00 | 0.3M |
| 2023-02-22 | 73.00 | 75.00 | 72.00 | 73.00 | 0.9M |
| 2023-02-21 | 76.00 | 76.00 | 73.00 | 73.00 | 1.3M |
| 2023-02-20 | 79.00 | 79.00 | 76.00 | 76.00 | 1.1M |
| 2023-02-17 | 77.00 | 80.00 | 77.00 | 78.00 | 1.2M |
| 2023-02-16 | 74.00 | 78.00 | 74.00 | 77.00 | 1.3M |
| 2023-02-15 | 74.00 | 77.00 | 73.00 | 75.00 | 1.4M |
| 2023-02-14 | 72.00 | 76.00 | 71.00 | 73.00 | 2.7M |
| 2023-02-13 | 69.00 | 72.00 | 68.00 | 71.00 | 1.6M |
| 2023-02-10 | 71.00 | 72.00 | 69.00 | 70.00 | 1.1M |
| 2023-02-09 | 70.00 | 72.00 | 70.00 | 72.00 | 1.0M |
| 2023-02-08 | 70.00 | 72.00 | 69.00 | 71.00 | 1.3M |
| 2023-02-07 | 71.00 | 71.00 | 69.00 | 71.00 | 0.7M |
| 2023-02-06 | 70.00 | 71.00 | 69.00 | 70.00 | 1.0M |
| 2023-02-03 | 73.00 | 73.00 | 70.00 | 70.00 | 1.3M |
| 2023-02-02 | 74.00 | 75.00 | 71.00 | 71.00 | 4.6M |
| 2023-02-01 | 70.00 | 72.00 | 69.00 | 71.00 | 1.5M |
| 2023-01-31 | 74.00 | 74.00 | 69.00 | 70.00 | 4.9M |
| 2023-01-30 | 85.00 | 91.00 | 76.00 | 76.00 | 9.2M |
| 2023-01-27 | 83.00 | 88.00 | 83.00 | 86.00 | 2.1M |
| 2023-01-26 | 83.00 | 84.00 | 82.00 | 84.00 | 0.9M |
| 2023-01-25 | 81.00 | 83.00 | 80.00 | 83.00 | 1.3M |
| 2023-01-24 | 83.00 | 85.00 | 81.00 | 81.00 | 1.5M |
| 2023-01-23 | 83.00 | 86.00 | 81.00 | 83.00 | 2.2M |
| 2023-01-20 | 86.00 | 86.00 | 80.00 | 83.00 | 3.1M |
| 2023-01-19 | 88.00 | 92.00 | 85.00 | 86.00 | 2.9M |
| 2023-01-18 | 87.00 | 90.00 | 84.00 | 86.00 | 3.4M |
| 2023-01-17 | 96.00 | 96.00 | 88.00 | 89.00 | 4.8M |
| 2023-01-16 | 104.00 | 107.00 | 96.00 | 97.00 | 8.2M |
| 2023-01-13 | 89.00 | 104.00 | 88.00 | 102.00 | 8.3M |
| 2023-01-12 | 95.00 | 97.00 | 90.00 | 91.00 | 6.1M |
| 2023-01-11 | 91.00 | 105.00 | 87.00 | 96.00 | 12.6M |
| 2023-01-10 | 85.00 | 92.00 | 85.00 | 92.00 | 2.7M |
| 2023-01-06 | 84.00 | 87.00 | 83.00 | 86.00 | 1.8M |
| 2023-01-05 | 85.00 | 86.00 | 83.00 | 85.00 | 2.0M |
| 2023-01-04 | 83.00 | 90.00 | 83.00 | 86.00 | 3.4M |