54.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 56.50 | 57.00 | 54.00 | 54.00 | 0.0M |
| 2025-09-25 | 54.75 | 54.75 | 54.75 | 54.75 | 0.0M |
| 2025-09-24 | 55.00 | 55.00 | 55.00 | 55.25 | 0.0M |
| 2025-09-23 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-09-22 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-09-19 | 58.00 | 58.50 | 56.00 | 57.50 | 0.0M |
| 2025-09-18 | 54.00 | 56.50 | 54.00 | 56.00 | 0.0M |
| 2025-09-17 | 55.00 | 56.00 | 55.00 | 56.00 | 0.1M |
| 2025-09-16 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2025-09-15 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2025-09-12 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2025-09-11 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2025-09-10 | 53.50 | 53.50 | 53.00 | 53.75 | 0.0M |
| 2025-09-09 | 54.00 | 55.00 | 53.00 | 55.00 | 0.0M |
| 2025-09-08 | 52.00 | 52.00 | 52.00 | 53.00 | 0.0M |
| 2025-09-05 | 51.00 | 51.50 | 51.00 | 52.50 | 0.0M |
| 2025-09-04 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2025-09-03 | 52.00 | 52.00 | 49.00 | 49.50 | 0.1M |
| 2025-09-02 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2025-09-01 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2025-08-29 | 52.50 | 52.50 | 52.50 | 53.25 | 0.0M |
| 2025-08-28 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-08-27 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0M |
| 2025-08-26 | 50.00 | 52.00 | 50.00 | 50.75 | 0.0M |
| 2025-08-22 | 52.00 | 52.00 | 52.00 | 52.25 | 0.0M |
| 2025-08-21 | 50.75 | 50.75 | 50.75 | 50.75 | 0.1M |
| 2025-08-20 | 54.50 | 54.50 | 51.00 | 50.55 | 0.1M |
| 2025-08-19 | 55.00 | 55.00 | 55.00 | 55.50 | 0.0M |
| 2025-08-18 | 57.50 | 57.50 | 57.50 | 56.25 | 0.0M |
| 2025-08-15 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0M |
| 2025-08-14 | 55.75 | 55.75 | 55.75 | 55.75 | 0.0M |
| 2025-08-13 | 56.50 | 58.50 | 54.50 | 55.25 | 0.1M |
| 2025-08-12 | 55.00 | 55.00 | 54.00 | 55.25 | 0.2M |
| 2025-08-11 | 54.00 | 54.00 | 54.00 | 53.75 | 0.0M |
| 2025-08-08 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-08-07 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2025-08-06 | 54.00 | 54.50 | 54.00 | 55.00 | 0.1M |
| 2025-08-05 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2025-08-04 | 53.00 | 53.00 | 53.00 | 52.25 | 0.1M |
| 2025-08-01 | 50.00 | 52.00 | 50.00 | 50.50 | 0.0M |
| 2025-07-31 | 46.00 | 51.50 | 46.00 | 51.50 | 0.3M |
| 2025-07-30 | 43.00 | 46.00 | 42.00 | 46.00 | 0.6M |
| 2025-07-29 | 45.80 | 45.80 | 41.00 | 41.30 | 0.2M |
| 2025-07-28 | 44.20 | 44.20 | 42.80 | 42.80 | 0.1M |
| 2025-07-25 | 45.60 | 45.60 | 45.60 | 45.60 | 0.0M |
| 2025-07-24 | 43.00 | 45.60 | 43.00 | 45.60 | 0.3M |
| 2025-07-23 | 43.70 | 43.70 | 43.70 | 43.70 | 0.0M |
| 2025-07-22 | 43.70 | 43.70 | 43.70 | 43.70 | 0.0M |
| 2025-07-21 | 43.60 | 43.60 | 43.60 | 43.60 | 0.0M |
| 2025-07-18 | 41.80 | 41.80 | 41.80 | 43.00 | 0.0M |
| 2025-07-17 | 43.30 | 43.30 | 43.30 | 43.30 | 0.0M |
| 2025-07-16 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2025-07-15 | 42.00 | 42.00 | 42.00 | 43.10 | 0.0M |
| 2025-07-14 | 43.30 | 43.30 | 43.30 | 43.30 | 0.0M |
| 2025-07-11 | 42.30 | 42.30 | 42.30 | 42.30 | 0.0M |
| 2025-07-10 | 43.40 | 43.40 | 43.40 | 43.40 | 0.0M |
| 2025-07-09 | 42.00 | 42.00 | 42.00 | 42.60 | 0.6M |
| 2025-07-08 | 43.30 | 43.30 | 43.30 | 43.30 | 0.0M |
| 2025-07-07 | 42.00 | 42.00 | 42.00 | 43.30 | 0.0M |
| 2025-07-04 | 45.00 | 45.00 | 43.00 | 43.20 | 0.4M |
| 2025-07-03 | 44.00 | 44.00 | 44.00 | 44.50 | 0.0M |
| 2025-07-02 | 45.00 | 45.00 | 45.00 | 45.10 | 0.0M |
| 2025-07-01 | 44.60 | 45.60 | 44.60 | 45.60 | 0.1M |
| 2025-06-30 | 44.00 | 44.60 | 44.00 | 44.60 | 0.2M |
| 2025-06-27 | 50.50 | 50.50 | 42.00 | 42.90 | 1.8M |
| 2025-06-26 | 47.00 | 52.00 | 47.00 | 51.00 | 0.6M |
| 2025-06-25 | 47.00 | 47.00 | 44.80 | 44.80 | 0.0M |
| 2025-06-24 | 49.00 | 50.00 | 47.80 | 47.80 | 0.1M |
| 2025-06-23 | 49.00 | 49.00 | 44.00 | 48.20 | 0.5M |
| 2025-06-20 | 50.00 | 51.00 | 46.80 | 48.00 | 0.6M |
| 2025-06-19 | 56.00 | 57.50 | 53.00 | 53.00 | 0.1M |
| 2025-06-18 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-06-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-06-16 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2025-06-13 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-06-12 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2025-06-11 | 58.00 | 58.00 | 58.00 | 58.00 | 0.1M |
| 2025-06-10 | 57.25 | 57.25 | 57.25 | 57.25 | 0.0M |
| 2025-06-09 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2025-06-06 | 56.00 | 56.00 | 56.00 | 57.00 | 0.0M |
| 2025-06-05 | 57.00 | 59.00 | 57.00 | 57.00 | 0.0M |
| 2025-06-04 | 60.50 | 60.50 | 60.50 | 58.50 | 0.0M |
| 2025-06-03 | 63.00 | 63.00 | 58.00 | 59.75 | 0.0M |
| 2025-06-02 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2025-05-30 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-05-29 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2025-05-28 | 63.00 | 63.00 | 63.00 | 60.50 | 0.0M |
| 2025-05-27 | 61.50 | 61.50 | 61.50 | 61.50 | 0.0M |
| 2025-05-23 | 59.00 | 63.00 | 59.00 | 61.00 | 0.2M |
| 2025-05-22 | 60.00 | 61.00 | 58.50 | 61.00 | 0.2M |
| 2025-05-21 | 61.00 | 61.00 | 61.00 | 61.00 | 0.1M |
| 2025-05-20 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2025-05-19 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2025-05-16 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2025-05-15 | 60.50 | 60.50 | 60.50 | 60.50 | 0.0M |
| 2025-05-14 | 59.00 | 59.00 | 59.00 | 60.00 | 0.0M |
| 2025-05-13 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-05-12 | 59.00 | 59.00 | 59.00 | 60.25 | 0.0M |
| 2025-05-09 | 60.00 | 61.00 | 60.00 | 60.50 | 0.1M |
| 2025-05-08 | 60.00 | 60.00 | 60.00 | 60.75 | 0.1M |
| 2025-05-07 | 61.50 | 61.50 | 59.50 | 60.00 | 0.1M |
| 2025-05-06 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-05-02 | 58.50 | 58.50 | 58.50 | 60.00 | 0.0M |
| 2025-05-01 | 62.00 | 62.00 | 62.00 | 59.50 | 0.0M |
| 2025-04-30 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-04-29 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2025-04-28 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2025-04-25 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-04-24 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-04-23 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2025-04-22 | 62.00 | 62.00 | 61.50 | 59.00 | 0.0M |
| 2025-04-17 | 59.25 | 59.25 | 59.25 | 59.25 | 0.0M |
| 2025-04-16 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2025-04-15 | 59.75 | 59.75 | 59.75 | 59.75 | 0.0M |
| 2025-04-14 | 63.00 | 63.00 | 57.00 | 60.00 | 0.2M |
| 2025-04-11 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-04-10 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-04-09 | 63.50 | 63.50 | 62.00 | 62.75 | 0.1M |
| 2025-04-08 | 61.50 | 67.00 | 61.50 | 66.00 | 0.1M |
| 2025-04-07 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-04-04 | 67.50 | 67.50 | 62.00 | 61.75 | 0.1M |
| 2025-04-03 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-04-02 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-04-01 | 71.00 | 71.00 | 69.00 | 70.00 | 0.0M |
| 2025-03-31 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2025-03-28 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2025-03-27 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2025-03-26 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-25 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-24 | 71.00 | 71.00 | 71.00 | 69.00 | 0.0M |
| 2025-03-21 | 69.25 | 69.25 | 69.25 | 69.25 | 0.0M |
| 2025-03-20 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-19 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-18 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-17 | 70.50 | 71.00 | 67.50 | 69.00 | 0.0M |
| 2025-03-14 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2025-03-13 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2025-03-12 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-11 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-10 | 67.00 | 67.00 | 67.00 | 69.00 | 0.0M |
| 2025-03-07 | 68.00 | 68.00 | 68.00 | 69.00 | 0.0M |
| 2025-03-06 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2025-03-05 | 68.50 | 68.50 | 68.00 | 68.00 | 0.0M |
| 2025-03-04 | 69.50 | 69.50 | 69.50 | 69.25 | 0.0M |
| 2025-03-03 | 75.50 | 75.50 | 70.50 | 70.75 | 0.1M |
| 2025-02-28 | 73.00 | 73.00 | 73.00 | 73.25 | 0.0M |
| 2025-02-27 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0M |
| 2025-02-26 | 73.00 | 76.00 | 73.00 | 74.25 | 0.1M |
| 2025-02-25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.0M |
| 2025-02-24 | 70.50 | 70.50 | 70.50 | 68.75 | 0.0M |
| 2025-02-21 | 68.00 | 68.00 | 68.00 | 68.50 | 0.0M |
| 2025-02-20 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-02-19 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2025-02-18 | 72.50 | 73.50 | 69.00 | 70.50 | 0.1M |
| 2025-02-17 | 77.50 | 77.50 | 74.00 | 72.50 | 0.0M |
| 2025-02-14 | 74.00 | 74.00 | 74.00 | 75.25 | 0.0M |
| 2025-02-13 | 77.50 | 77.50 | 74.00 | 75.75 | 0.0M |
| 2025-02-12 | 74.50 | 74.50 | 74.50 | 75.25 | 0.0M |
| 2025-02-11 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2025-02-10 | 72.50 | 77.50 | 72.50 | 75.25 | 0.0M |
| 2025-02-07 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2025-02-06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2025-02-05 | 74.50 | 74.50 | 74.50 | 75.75 | 0.0M |
| 2025-02-04 | 74.50 | 75.00 | 74.50 | 75.50 | 0.1M |
| 2025-02-03 | 74.00 | 74.50 | 74.00 | 74.75 | 0.1M |
| 2025-01-31 | 76.00 | 79.00 | 76.00 | 79.00 | 0.1M |
| 2025-01-30 | 73.50 | 74.00 | 73.50 | 74.50 | 0.1M |
| 2025-01-29 | 71.00 | 72.00 | 70.50 | 73.00 | 0.3M |
| 2025-01-28 | 67.50 | 69.00 | 67.50 | 68.25 | 0.0M |
| 2025-01-27 | 68.25 | 68.25 | 68.25 | 68.25 | 0.0M |
| 2025-01-24 | 67.00 | 67.50 | 67.00 | 67.25 | 0.1M |
| 2025-01-23 | 65.00 | 67.50 | 65.00 | 66.00 | 0.0M |
| 2025-01-22 | 66.38 | 69.00 | 65.49 | 66.75 | 0.0M |
| 2025-01-21 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-01-20 | 70.50 | 70.50 | 67.50 | 66.00 | 0.0M |
| 2025-01-17 | 66.00 | 66.00 | 66.00 | 68.00 | 0.0M |
| 2025-01-16 | 67.10 | 69.50 | 67.10 | 67.25 | 0.0M |
| 2025-01-15 | 67.12 | 67.12 | 67.12 | 68.00 | 0.0M |
| 2025-01-14 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-01-13 | 69.90 | 70.50 | 69.90 | 67.50 | 0.0M |
| 2025-01-10 | 66.00 | 66.00 | 66.00 | 68.00 | 0.0M |
| 2025-01-09 | 70.50 | 70.50 | 67.10 | 68.50 | 0.0M |
| 2025-01-08 | 72.00 | 72.00 | 66.45 | 67.00 | 0.1M |
| 2025-01-07 | 69.20 | 69.20 | 69.20 | 70.00 | 0.0M |
| 2025-01-06 | 70.90 | 70.90 | 70.89 | 70.00 | 0.0M |
| 2025-01-03 | 71.00 | 71.00 | 70.98 | 69.50 | 0.1M |
| 2025-01-02 | 72.00 | 72.00 | 72.00 | 70.00 | 0.0M |