51.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 50.50 | 51.50 | 50.50 | 51.00 | 0.2M |
| 2025-09-25 | 52.00 | 52.00 | 52.00 | 52.00 | 0.1M |
| 2025-09-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-09-23 | 49.20 | 50.50 | 49.20 | 50.50 | 0.0M |
| 2025-09-22 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2025-09-19 | 49.40 | 52.00 | 49.40 | 52.00 | 0.3M |
| 2025-09-18 | 48.00 | 48.20 | 48.00 | 48.20 | 0.1M |
| 2025-09-17 | 48.70 | 48.70 | 48.70 | 48.70 | 0.1M |
| 2025-09-16 | 49.40 | 49.60 | 49.40 | 48.70 | 0.1M |
| 2025-09-15 | 48.00 | 48.60 | 47.80 | 48.20 | 0.0M |
| 2025-09-12 | 48.00 | 48.00 | 48.00 | 48.30 | 0.1M |
| 2025-09-11 | 49.00 | 49.40 | 49.00 | 48.70 | 0.0M |
| 2025-09-10 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2025-09-09 | 48.60 | 48.80 | 46.80 | 48.80 | 0.6M |
| 2025-09-08 | 51.00 | 52.50 | 49.00 | 51.25 | 0.6M |
| 2025-09-05 | 53.00 | 53.00 | 51.50 | 53.00 | 0.2M |
| 2025-09-04 | 55.50 | 55.50 | 53.00 | 53.75 | 0.1M |
| 2025-09-03 | 55.50 | 56.00 | 52.50 | 56.00 | 0.5M |
| 2025-09-02 | 51.50 | 57.00 | 51.50 | 53.75 | 1.0M |
| 2025-09-01 | 45.00 | 51.00 | 45.00 | 50.50 | 0.8M |
| 2025-08-29 | 44.00 | 44.40 | 44.00 | 43.90 | 0.1M |
| 2025-08-28 | 44.60 | 44.60 | 42.00 | 43.40 | 0.5M |
| 2025-08-27 | 46.60 | 46.60 | 42.80 | 45.80 | 0.3M |
| 2025-08-26 | 48.00 | 48.00 | 46.00 | 46.10 | 0.2M |
| 2025-08-22 | 47.40 | 48.00 | 47.40 | 48.00 | 0.1M |
| 2025-08-21 | 47.00 | 47.60 | 46.80 | 47.10 | 0.2M |
| 2025-08-20 | 47.00 | 47.00 | 46.80 | 46.90 | 0.1M |
| 2025-08-19 | 48.40 | 48.40 | 47.00 | 47.00 | 0.2M |
| 2025-08-18 | 51.50 | 51.50 | 49.00 | 49.10 | 0.2M |
| 2025-08-15 | 52.50 | 53.00 | 52.50 | 52.75 | 0.1M |
| 2025-08-14 | 52.00 | 52.50 | 52.00 | 53.25 | 0.1M |
| 2025-08-13 | 52.50 | 52.50 | 52.00 | 52.75 | 0.2M |
| 2025-08-12 | 48.20 | 51.50 | 48.20 | 51.50 | 0.4M |
| 2025-08-11 | 49.00 | 49.00 | 45.40 | 48.50 | 0.7M |
| 2025-08-08 | 50.00 | 50.50 | 44.60 | 50.35 | 0.9M |
| 2025-08-07 | 51.00 | 51.00 | 50.00 | 50.50 | 0.4M |
| 2025-08-06 | 56.50 | 56.50 | 52.00 | 54.00 | 0.5M |
| 2025-08-05 | 61.00 | 61.00 | 57.50 | 57.00 | 0.1M |
| 2025-08-04 | 59.50 | 59.50 | 59.50 | 59.50 | 0.1M |
| 2025-08-01 | 58.00 | 58.00 | 58.00 | 58.00 | 0.1M |
| 2025-07-31 | 60.00 | 60.00 | 58.50 | 58.50 | 0.1M |
| 2025-07-30 | 58.00 | 58.50 | 58.00 | 58.50 | 0.1M |
| 2025-07-29 | 60.50 | 60.50 | 60.50 | 60.50 | 0.2M |
| 2025-07-28 | 58.50 | 61.50 | 58.50 | 61.00 | 0.5M |
| 2025-07-25 | 55.75 | 55.75 | 55.75 | 55.75 | 0.2M |
| 2025-07-24 | 57.50 | 57.50 | 57.50 | 55.75 | 0.2M |
| 2025-07-23 | 62.50 | 62.50 | 61.00 | 59.00 | 0.7M |
| 2025-07-22 | 56.00 | 65.00 | 55.00 | 62.50 | 1.0M |
| 2025-07-21 | 59.00 | 61.00 | 58.00 | 58.50 | 0.6M |
| 2025-07-18 | 58.00 | 62.00 | 58.00 | 58.50 | 0.5M |
| 2025-07-17 | 61.00 | 61.50 | 56.00 | 56.75 | 0.7M |
| 2025-07-16 | 59.50 | 59.50 | 58.50 | 58.75 | 0.0M |
| 2025-07-15 | 58.00 | 58.00 | 58.00 | 58.25 | 0.2M |
| 2025-07-14 | 57.50 | 57.50 | 56.50 | 58.25 | 0.1M |
| 2025-07-11 | 58.50 | 58.50 | 57.50 | 59.25 | 0.6M |
| 2025-07-10 | 60.50 | 60.50 | 60.50 | 58.75 | 0.1M |
| 2025-07-09 | 59.00 | 60.50 | 59.00 | 60.00 | 0.1M |
| 2025-07-08 | 60.00 | 60.00 | 59.50 | 59.75 | 0.3M |
| 2025-07-07 | 57.00 | 58.00 | 57.00 | 57.50 | 0.1M |
| 2025-07-04 | 58.00 | 58.00 | 58.00 | 58.00 | 0.1M |
| 2025-07-03 | 54.50 | 59.00 | 54.50 | 58.50 | 0.2M |
| 2025-07-02 | 58.50 | 58.50 | 54.00 | 53.50 | 0.4M |
| 2025-07-01 | 60.50 | 60.50 | 60.00 | 59.75 | 0.1M |
| 2025-06-30 | 58.00 | 60.00 | 58.00 | 59.00 | 0.3M |
| 2025-06-27 | 59.00 | 59.00 | 51.50 | 54.50 | 1.2M |
| 2025-06-26 | 60.50 | 61.00 | 60.50 | 61.00 | 0.0M |
| 2025-06-25 | 61.50 | 62.00 | 61.50 | 62.00 | 0.4M |
| 2025-06-24 | 65.00 | 66.50 | 59.00 | 59.00 | 0.7M |
| 2025-06-23 | 60.00 | 63.00 | 60.00 | 62.50 | 0.5M |
| 2025-06-20 | 58.00 | 60.50 | 58.00 | 60.50 | 0.5M |
| 2025-06-19 | 59.50 | 59.50 | 59.50 | 59.50 | 0.5M |
| 2025-06-18 | 55.00 | 60.00 | 55.00 | 57.50 | 1.2M |
| 2025-06-17 | 50.00 | 56.00 | 50.00 | 54.75 | 0.9M |
| 2025-06-16 | 45.40 | 50.00 | 45.40 | 50.25 | 0.5M |
| 2025-06-13 | 46.00 | 46.20 | 45.60 | 45.60 | 0.1M |
| 2025-06-12 | 44.60 | 45.20 | 44.40 | 44.70 | 0.1M |
| 2025-06-11 | 42.60 | 44.00 | 42.00 | 44.00 | 0.3M |
| 2025-06-10 | 42.40 | 42.40 | 42.40 | 43.60 | 0.0M |
| 2025-06-09 | 42.00 | 42.00 | 42.00 | 42.00 | 0.2M |
| 2025-06-06 | 43.00 | 43.00 | 42.80 | 42.80 | 0.4M |
| 2025-06-05 | 43.00 | 44.00 | 41.20 | 42.00 | 0.3M |
| 2025-06-04 | 48.40 | 48.40 | 44.00 | 44.40 | 0.6M |
| 2025-06-03 | 48.40 | 48.40 | 47.00 | 47.00 | 0.2M |
| 2025-06-02 | 45.80 | 50.00 | 45.80 | 47.60 | 0.6M |
| 2025-05-30 | 45.80 | 45.80 | 45.80 | 45.80 | 0.1M |
| 2025-05-29 | 44.00 | 45.60 | 44.00 | 45.10 | 0.2M |
| 2025-05-28 | 43.40 | 45.20 | 43.00 | 44.20 | 0.5M |
| 2025-05-27 | 40.00 | 45.40 | 39.80 | 42.30 | 1.6M |
| 2025-05-23 | 38.60 | 39.80 | 37.00 | 38.60 | 0.7M |
| 2025-05-22 | 31.20 | 39.00 | 31.20 | 37.00 | 2.2M |
| 2025-05-21 | 30.20 | 30.20 | 30.20 | 30.40 | 0.1M |
| 2025-05-20 | 30.00 | 30.00 | 30.00 | 29.50 | 0.3M |
| 2025-05-19 | 28.20 | 31.00 | 28.20 | 30.00 | 1.7M |
| 2025-05-16 | 26.40 | 28.00 | 26.40 | 27.30 | 0.2M |
| 2025-05-15 | 27.00 | 27.00 | 27.00 | 27.00 | 0.1M |
| 2025-05-14 | 27.80 | 27.80 | 27.80 | 27.10 | 0.1M |
| 2025-05-13 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
| 2025-05-12 | 27.10 | 27.10 | 27.10 | 27.10 | 0.1M |
| 2025-05-09 | 26.70 | 26.70 | 26.70 | 26.70 | 0.1M |
| 2025-05-08 | 26.80 | 27.80 | 26.80 | 26.70 | 0.1M |
| 2025-05-07 | 26.00 | 27.60 | 26.00 | 27.10 | 0.6M |
| 2025-05-06 | 25.60 | 27.00 | 25.60 | 26.90 | 0.6M |
| 2025-05-02 | 24.90 | 24.90 | 24.90 | 24.90 | 0.0M |
| 2025-05-01 | 24.60 | 24.80 | 24.60 | 24.80 | 0.2M |
| 2025-04-30 | 24.40 | 25.40 | 24.40 | 25.40 | 0.4M |
| 2025-04-29 | 24.00 | 25.20 | 24.00 | 25.40 | 0.2M |
| 2025-04-28 | 21.40 | 22.80 | 21.40 | 22.40 | 0.2M |
| 2025-04-25 | 21.20 | 21.40 | 21.20 | 22.20 | 0.1M |
| 2025-04-24 | 21.20 | 21.20 | 20.60 | 20.90 | 0.2M |
| 2025-04-23 | 20.80 | 21.00 | 20.80 | 20.70 | 0.1M |
| 2025-04-22 | 20.40 | 20.40 | 20.40 | 20.40 | 0.0M |
| 2025-04-17 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2025-04-16 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2025-04-15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2025-04-14 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2025-04-11 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0M |
| 2025-04-10 | 20.60 | 20.60 | 20.00 | 20.15 | 0.9M |
| 2025-04-09 | 19.90 | 20.60 | 19.90 | 20.10 | 0.1M |
| 2025-04-08 | 18.00 | 19.90 | 18.00 | 19.70 | 0.0M |
| 2025-04-07 | 19.00 | 19.00 | 19.00 | 19.40 | 0.6M |
| 2025-04-04 | 18.40 | 18.40 | 18.40 | 19.15 | 0.2M |
| 2025-04-03 | 18.40 | 19.90 | 18.40 | 19.10 | 0.0M |
| 2025-04-02 | 18.00 | 18.00 | 18.00 | 19.10 | 0.2M |
| 2025-04-01 | 18.40 | 19.00 | 17.90 | 19.20 | 0.5M |
| 2025-03-31 | 18.50 | 18.50 | 18.45 | 18.23 | 0.3M |
| 2025-03-28 | 18.50 | 18.50 | 18.50 | 19.23 | 0.1M |
| 2025-03-27 | 18.55 | 18.55 | 18.55 | 18.73 | 0.1M |
| 2025-03-26 | 19.15 | 19.15 | 18.80 | 19.05 | 0.1M |
| 2025-03-25 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0M |
| 2025-03-24 | 19.15 | 19.15 | 19.15 | 19.55 | 0.0M |
| 2025-03-21 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0M |
| 2025-03-20 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0M |
| 2025-03-19 | 19.43 | 19.43 | 19.43 | 19.43 | 0.0M |
| 2025-03-18 | 19.15 | 19.15 | 19.10 | 19.28 | 0.0M |
| 2025-03-17 | 19.70 | 20.00 | 19.70 | 19.58 | 0.0M |
| 2025-03-14 | 19.40 | 19.40 | 19.40 | 19.40 | 0.0M |
| 2025-03-13 | 19.65 | 19.65 | 19.00 | 19.10 | 0.1M |
| 2025-03-12 | 19.65 | 19.65 | 19.00 | 19.33 | 0.3M |
| 2025-03-11 | 20.50 | 20.50 | 18.00 | 18.53 | 0.2M |
| 2025-03-10 | 21.80 | 21.80 | 20.60 | 21.25 | 0.0M |
| 2025-03-07 | 20.50 | 20.50 | 20.50 | 21.20 | 0.1M |
| 2025-03-06 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0M |
| 2025-03-05 | 21.80 | 21.80 | 20.80 | 21.20 | 0.0M |
| 2025-03-04 | 20.50 | 20.80 | 20.50 | 21.20 | 0.1M |
| 2025-03-03 | 21.45 | 21.45 | 21.45 | 21.45 | 0.1M |
| 2025-02-28 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2025-02-27 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
| 2025-02-26 | 21.10 | 21.10 | 21.00 | 21.45 | 0.0M |
| 2025-02-25 | 21.00 | 21.00 | 21.00 | 21.50 | 0.2M |
| 2025-02-24 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
| 2025-02-21 | 21.45 | 21.45 | 21.45 | 21.45 | 0.1M |
| 2025-02-20 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
| 2025-02-19 | 21.45 | 21.45 | 21.45 | 21.45 | 0.0M |
| 2025-02-18 | 21.60 | 21.60 | 21.60 | 21.65 | 0.0M |
| 2025-02-17 | 21.90 | 21.90 | 21.90 | 21.90 | 0.2M |
| 2025-02-14 | 22.10 | 22.10 | 22.10 | 22.10 | 0.0M |
| 2025-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | 0.1M |
| 2025-02-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.2M |
| 2025-02-11 | 22.40 | 22.40 | 21.70 | 22.00 | 0.1M |
| 2025-02-10 | 22.00 | 22.00 | 21.60 | 22.10 | 0.1M |
| 2025-02-07 | 22.40 | 22.50 | 22.00 | 22.20 | 1.2M |
| 2025-02-06 | 22.50 | 22.50 | 22.40 | 22.20 | 0.5M |
| 2025-02-05 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0M |
| 2025-02-04 | 22.40 | 22.50 | 22.40 | 22.45 | 0.4M |
| 2025-02-03 | 22.70 | 22.70 | 22.70 | 22.70 | 0.1M |
| 2025-01-31 | 22.90 | 23.40 | 22.40 | 23.25 | 0.1M |
| 2025-01-30 | 22.90 | 23.00 | 22.10 | 22.50 | 0.4M |
| 2025-01-29 | 21.10 | 23.00 | 21.10 | 22.20 | 0.4M |
| 2025-01-28 | 21.70 | 21.70 | 21.70 | 21.70 | 2.6M |
| 2025-01-27 | 22.00 | 22.00 | 22.00 | 20.80 | 0.0M |
| 2025-01-24 | 20.00 | 21.40 | 20.00 | 20.55 | 1.7M |
| 2025-01-23 | 19.75 | 20.20 | 19.75 | 19.63 | 0.1M |
| 2025-01-22 | 18.73 | 18.73 | 18.73 | 18.73 | 0.2M |
| 2025-01-21 | 19.80 | 19.80 | 19.00 | 18.48 | 0.2M |
| 2025-01-20 | 19.50 | 19.50 | 18.90 | 19.00 | 0.1M |
| 2025-01-17 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
| 2025-01-16 | 19.50 | 19.50 | 19.50 | 20.20 | 0.0M |
| 2025-01-15 | 20.20 | 20.20 | 20.20 | 20.20 | 0.0M |
| 2025-01-14 | 20.90 | 20.90 | 19.50 | 19.50 | 0.2M |
| 2025-01-13 | 19.55 | 19.55 | 19.55 | 20.23 | 0.1M |
| 2025-01-10 | 20.10 | 20.10 | 20.00 | 20.23 | 0.1M |
| 2025-01-09 | 20.00 | 21.00 | 20.00 | 20.55 | 0.0M |
| 2025-01-08 | 19.50 | 19.55 | 19.50 | 19.78 | 0.0M |
| 2025-01-07 | 19.55 | 19.55 | 19.50 | 19.53 | 0.0M |
| 2025-01-06 | 19.50 | 19.55 | 19.50 | 19.53 | 0.1M |
| 2025-01-03 | 20.00 | 20.00 | 18.00 | 18.68 | 0.3M |
| 2025-01-02 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0M |