55.00
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 | 56.85 | 54.20 | 55.00 | 0.2M |
| 2025-09-25 | 56.00 | 56.50 | 54.80 | 55.90 | 0.5M |
| 2025-09-24 | 55.20 | 57.70 | 54.75 | 56.00 | 0.3M |
| 2025-09-23 | 52.00 | 55.95 | 50.65 | 55.20 | 0.8M |
| 2025-09-22 | 50.35 | 52.00 | 48.80 | 51.45 | 0.4M |
| 2025-09-19 | 52.45 | 53.50 | 49.08 | 49.70 | 0.3M |
| 2025-09-18 | 50.00 | 51.95 | 48.20 | 51.90 | 0.4M |
| 2025-09-17 | 53.65 | 54.00 | 48.92 | 50.45 | 0.4M |
| 2025-09-16 | 53.90 | 54.55 | 51.75 | 53.20 | 0.3M |
| 2025-09-15 | 51.20 | 53.95 | 43.50 | 53.00 | 0.5M |
| 2025-09-12 | 52.00 | 53.00 | 49.72 | 50.80 | 0.3M |
| 2025-09-11 | 51.80 | 51.80 | 49.50 | 51.50 | 0.3M |
| 2025-09-10 | 48.16 | 52.20 | 47.70 | 51.95 | 0.6M |
| 2025-09-09 | 46.32 | 48.26 | 46.00 | 48.00 | 0.3M |
| 2025-09-08 | 44.40 | 47.18 | 43.24 | 46.32 | 0.4M |
| 2025-09-05 | 43.46 | 44.68 | 42.26 | 43.90 | 0.7M |
| 2025-09-04 | 43.22 | 43.46 | 41.20 | 42.42 | 0.5M |
| 2025-09-03 | 41.84 | 43.28 | 39.50 | 43.20 | 0.5M |
| 2025-09-02 | 40.26 | 41.92 | 38.10 | 41.84 | 0.7M |
| 2025-09-01 | 36.00 | 40.48 | 35.06 | 40.24 | 0.9M |
| 2025-08-29 | 34.80 | 35.98 | 33.06 | 35.94 | 0.3M |
| 2025-08-28 | 35.40 | 35.96 | 32.70 | 34.80 | 0.4M |
| 2025-08-27 | 34.54 | 35.68 | 33.50 | 35.26 | 0.3M |
| 2025-08-26 | 34.00 | 35.36 | 33.80 | 34.92 | 0.3M |
| 2025-08-25 | 34.00 | 35.18 | 33.00 | 34.00 | 0.4M |
| 2025-08-22 | 31.10 | 34.24 | 31.10 | 33.42 | 0.4M |
| 2025-08-21 | 30.66 | 33.48 | 30.66 | 31.80 | 0.4M |
| 2025-08-20 | 32.12 | 33.20 | 30.00 | 30.76 | 0.6M |
| 2025-08-19 | 34.30 | 35.34 | 31.60 | 32.10 | 1.0M |
| 2025-08-18 | 32.00 | 37.00 | 28.82 | 34.96 | 1.0M |
| 2025-08-15 | 27.78 | 34.10 | 27.78 | 32.00 | 3.2M |
| 2025-08-14 | 20.22 | 24.50 | 19.47 | 24.16 | 1.3M |
| 2025-08-13 | 16.87 | 20.38 | 16.87 | 20.24 | 1.1M |
| 2025-08-12 | 17.64 | 17.82 | 16.55 | 16.87 | 0.4M |
| 2025-08-11 | 16.50 | 17.97 | 16.08 | 17.64 | 0.5M |
| 2025-08-08 | 15.15 | 16.48 | 15.15 | 16.45 | 0.4M |
| 2025-08-07 | 15.20 | 15.36 | 15.05 | 15.27 | 0.3M |
| 2025-08-06 | 15.13 | 15.50 | 15.13 | 15.37 | 0.2M |
| 2025-08-05 | 15.30 | 15.30 | 15.10 | 15.15 | 0.2M |
| 2025-08-04 | 15.35 | 15.36 | 14.80 | 15.30 | 0.2M |
| 2025-08-01 | 15.36 | 15.70 | 14.96 | 15.36 | 0.3M |
| 2025-07-31 | 14.92 | 15.60 | 14.92 | 15.36 | 0.4M |
| 2025-07-30 | 15.14 | 15.34 | 14.50 | 14.92 | 0.3M |
| 2025-07-29 | 15.64 | 15.78 | 15.08 | 15.34 | 0.2M |
| 2025-07-28 | 15.38 | 15.64 | 15.22 | 15.54 | 0.2M |
| 2025-07-25 | 15.60 | 15.64 | 14.84 | 15.30 | 0.5M |
| 2025-07-24 | 15.42 | 15.62 | 15.30 | 15.48 | 0.5M |
| 2025-07-23 | 14.80 | 15.60 | 14.58 | 15.44 | 0.6M |
| 2025-07-22 | 14.60 | 14.98 | 14.38 | 14.80 | 0.7M |
| 2025-07-21 | 13.60 | 14.58 | 13.48 | 14.58 | 1.0M |
| 2025-07-18 | 13.52 | 13.72 | 13.34 | 13.60 | 0.7M |
| 2025-07-17 | 13.10 | 13.80 | 13.10 | 13.70 | 1.0M |
| 2025-07-16 | 11.60 | 13.38 | 11.60 | 13.04 | 1.6M |
| 2025-07-15 | 11.22 | 12.30 | 11.02 | 12.00 | 1.5M |
| 2025-07-14 | 10.92 | 11.22 | 10.90 | 11.22 | 0.5M |
| 2025-07-11 | 10.36 | 10.98 | 10.36 | 10.92 | 0.4M |
| 2025-07-10 | 10.20 | 10.48 | 10.02 | 10.36 | 0.2M |
| 2025-07-09 | 10.00 | 10.40 | 10.00 | 10.22 | 0.2M |
| 2025-07-08 | 10.44 | 10.70 | 10.24 | 10.26 | 0.4M |
| 2025-07-07 | 11.30 | 11.30 | 10.20 | 10.52 | 0.7M |
| 2025-07-04 | 10.44 | 11.36 | 10.44 | 11.22 | 1.0M |
| 2025-07-03 | 10.50 | 10.66 | 10.26 | 10.40 | 0.3M |
| 2025-07-02 | 9.80 | 10.50 | 9.80 | 10.46 | 0.5M |
| 2025-06-30 | 9.98 | 10.04 | 9.50 | 10.00 | 0.3M |
| 2025-06-27 | 8.92 | 10.12 | 8.89 | 9.98 | 1.1M |
| 2025-06-26 | 9.00 | 9.00 | 8.90 | 8.93 | 0.1M |
| 2025-06-25 | 9.07 | 9.07 | 8.93 | 9.00 | 0.1M |
| 2025-06-24 | 8.90 | 9.15 | 8.90 | 9.07 | 0.1M |
| 2025-06-23 | 9.00 | 9.03 | 8.68 | 9.00 | 0.3M |
| 2025-06-20 | 9.04 | 9.13 | 9.00 | 9.06 | 0.3M |
| 2025-06-19 | 9.10 | 9.10 | 9.00 | 9.04 | 0.2M |
| 2025-06-18 | 9.06 | 9.19 | 9.04 | 9.10 | 0.2M |
| 2025-06-17 | 9.20 | 9.25 | 9.03 | 9.06 | 0.1M |
| 2025-06-16 | 9.02 | 9.28 | 9.02 | 9.20 | 0.2M |
| 2025-06-13 | 9.11 | 9.18 | 9.02 | 9.02 | 0.2M |
| 2025-06-12 | 9.00 | 9.35 | 9.00 | 9.24 | 0.4M |
| 2025-06-11 | 9.21 | 9.21 | 9.04 | 9.09 | 0.4M |
| 2025-06-10 | 9.56 | 9.56 | 9.10 | 9.20 | 0.6M |
| 2025-06-09 | 9.62 | 9.71 | 9.50 | 9.56 | 0.2M |
| 2025-06-06 | 9.85 | 9.85 | 9.57 | 9.62 | 0.3M |
| 2025-06-05 | 10.20 | 10.20 | 9.72 | 9.84 | 0.3M |
| 2025-06-04 | 9.72 | 10.36 | 9.58 | 10.20 | 0.7M |
| 2025-06-03 | 9.68 | 9.82 | 9.35 | 9.70 | 0.7M |
| 2025-06-02 | 10.16 | 10.18 | 9.48 | 9.68 | 0.9M |
| 2025-05-30 | 10.84 | 10.84 | 10.00 | 10.20 | 0.8M |
| 2025-05-29 | 10.58 | 11.10 | 10.58 | 10.84 | 1.1M |
| 2025-05-28 | 11.68 | 12.18 | 10.44 | 10.58 | 3.2M |
| 2025-05-27 | 13.00 | 13.50 | 11.22 | 11.56 | 11.3M |