54.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 34.45 | 34.80 | 34.05 | 34.50 | 57.3M |
| 2024-12-30 | 34.65 | 34.95 | 33.70 | 34.45 | 156.0M |
| 2024-12-27 | 33.50 | 34.95 | 33.35 | 34.15 | 263.9M |
| 2024-12-24 | 31.85 | 32.90 | 31.55 | 32.75 | 107.8M |
| 2024-12-23 | 32.00 | 32.25 | 31.45 | 31.75 | 97.7M |
| 2024-12-20 | 30.70 | 32.10 | 30.70 | 31.65 | 204.4M |
| 2024-12-19 | 30.20 | 31.05 | 30.00 | 30.80 | 85.9M |
| 2024-12-18 | 30.45 | 30.90 | 30.05 | 30.80 | 86.7M |
| 2024-12-17 | 30.55 | 30.75 | 29.60 | 29.95 | 133.2M |
| 2024-12-16 | 31.50 | 31.65 | 30.05 | 30.35 | 140.7M |
| 2024-12-13 | 31.40 | 32.15 | 31.05 | 31.35 | 157.9M |
| 2024-12-12 | 30.65 | 31.80 | 30.45 | 31.60 | 145.1M |
| 2024-12-11 | 31.45 | 31.50 | 30.20 | 30.45 | 123.1M |
| 2024-12-10 | 32.15 | 32.15 | 30.80 | 30.95 | 193.2M |
| 2024-12-09 | 29.95 | 31.00 | 29.45 | 30.95 | 223.8M |
| 2024-12-06 | 29.50 | 29.95 | 29.25 | 29.90 | 189.5M |
| 2024-12-05 | 28.95 | 29.60 | 28.80 | 29.45 | 106.7M |
| 2024-12-04 | 29.40 | 29.55 | 28.85 | 29.10 | 112.2M |
| 2024-12-03 | 28.85 | 29.45 | 28.55 | 29.10 | 169.1M |
| 2024-12-02 | 28.25 | 28.75 | 27.90 | 28.55 | 130.4M |
| 2024-11-29 | 27.85 | 28.25 | 27.25 | 27.75 | 116.3M |
| 2024-11-28 | 28.00 | 28.65 | 27.70 | 27.85 | 100.4M |
| 2024-11-27 | 27.10 | 28.40 | 26.80 | 28.30 | 161.2M |
| 2024-11-26 | 28.00 | 28.35 | 26.90 | 27.20 | 176.0M |
| 2024-11-25 | 29.10 | 29.30 | 27.70 | 28.40 | 188.3M |
| 2024-11-22 | 28.25 | 29.85 | 28.00 | 28.55 | 255.0M |
| 2024-11-21 | 27.90 | 28.75 | 27.75 | 28.15 | 102.0M |
| 2024-11-20 | 27.90 | 28.15 | 27.40 | 28.00 | 113.7M |
| 2024-11-19 | 29.15 | 29.35 | 27.50 | 28.30 | 209.9M |
| 2024-11-18 | 28.50 | 29.05 | 27.60 | 28.80 | 162.1M |
| 2024-11-15 | 28.15 | 28.65 | 27.75 | 28.00 | 117.1M |
| 2024-11-14 | 28.50 | 29.00 | 27.35 | 27.85 | 155.3M |
| 2024-11-13 | 28.00 | 29.00 | 27.65 | 28.90 | 146.0M |
| 2024-11-12 | 29.40 | 29.60 | 28.25 | 28.45 | 185.3M |
| 2024-11-11 | 27.75 | 29.70 | 27.65 | 29.30 | 261.3M |
| 2024-11-08 | 28.00 | 29.25 | 27.95 | 28.30 | 220.1M |
| 2024-11-07 | 27.10 | 28.10 | 26.60 | 27.85 | 201.1M |
| 2024-11-06 | 28.10 | 28.35 | 27.00 | 27.60 | 179.7M |
| 2024-11-05 | 27.00 | 28.35 | 27.00 | 28.20 | 143.7M |
| 2024-11-04 | 27.50 | 28.00 | 27.10 | 27.30 | 146.0M |
| 2024-11-01 | 27.00 | 27.45 | 26.55 | 27.30 | 198.1M |
| 2024-10-31 | 26.00 | 27.30 | 25.95 | 26.70 | 199.2M |
| 2024-10-30 | 25.60 | 26.40 | 25.35 | 26.00 | 164.0M |
| 2024-10-29 | 25.90 | 26.15 | 25.25 | 25.85 | 130.5M |
| 2024-10-28 | 26.30 | 26.40 | 25.30 | 25.50 | 166.0M |
| 2024-10-25 | 25.45 | 26.50 | 25.45 | 25.95 | 184.5M |
| 2024-10-24 | 25.25 | 25.65 | 25.15 | 25.25 | 108.5M |
| 2024-10-23 | 24.35 | 25.90 | 24.30 | 25.55 | 188.2M |
| 2024-10-22 | 24.25 | 24.80 | 24.10 | 24.45 | 91.4M |
| 2024-10-21 | 24.75 | 25.35 | 24.20 | 24.25 | 164.9M |
| 2024-10-18 | 23.30 | 24.80 | 23.30 | 24.55 | 198.8M |
| 2024-10-17 | 23.10 | 23.75 | 23.00 | 23.10 | 126.6M |
| 2024-10-16 | 22.60 | 23.20 | 22.50 | 22.70 | 100.0M |
| 2024-10-15 | 23.60 | 24.05 | 22.70 | 23.00 | 154.0M |
| 2024-10-14 | 23.70 | 23.70 | 22.50 | 23.60 | 179.1M |
| 2024-10-10 | 23.80 | 24.45 | 23.60 | 23.75 | 169.0M |
| 2024-10-09 | 23.95 | 24.45 | 22.55 | 23.30 | 311.2M |
| 2024-10-08 | 25.90 | 26.20 | 23.40 | 23.70 | 453.6M |
| 2024-10-07 | 24.90 | 26.15 | 24.70 | 25.85 | 218.1M |
| 2024-10-04 | 23.90 | 24.75 | 23.60 | 24.55 | 149.9M |
| 2024-10-03 | 24.05 | 24.40 | 23.20 | 24.05 | 190.3M |
| 2024-10-02 | 22.50 | 24.65 | 22.50 | 24.00 | 251.1M |
| 2024-09-30 | 22.70 | 22.95 | 21.95 | 22.50 | 336.1M |
| 2024-09-27 | 21.80 | 22.45 | 21.15 | 21.95 | 347.9M |
| 2024-09-26 | 20.85 | 21.50 | 20.35 | 21.50 | 277.2M |
| 2024-09-25 | 21.85 | 21.85 | 20.40 | 20.55 | 295.1M |
| 2024-09-24 | 20.90 | 21.45 | 20.80 | 21.20 | 231.4M |
| 2024-09-23 | 19.88 | 20.80 | 19.84 | 20.55 | 196.0M |
| 2024-09-20 | 19.80 | 20.20 | 19.72 | 19.88 | 134.1M |
| 2024-09-19 | 19.46 | 19.98 | 19.28 | 19.80 | 127.5M |
| 2024-09-17 | 19.20 | 19.58 | 19.14 | 19.52 | 44.2M |
| 2024-09-16 | 18.98 | 19.30 | 18.94 | 19.24 | 27.3M |
| 2024-09-13 | 18.96 | 19.44 | 18.92 | 19.22 | 73.1M |
| 2024-09-12 | 19.02 | 19.30 | 18.84 | 18.92 | 70.0M |
| 2024-09-11 | 18.34 | 19.06 | 18.34 | 18.96 | 74.6M |
| 2024-09-10 | 18.62 | 18.70 | 18.18 | 18.66 | 81.2M |
| 2024-09-09 | 18.30 | 18.62 | 18.24 | 18.62 | 149.4M |
| 2024-09-05 | 18.64 | 18.82 | 18.32 | 18.54 | 94.2M |
| 2024-09-04 | 18.82 | 18.86 | 18.44 | 18.66 | 106.3M |
| 2024-09-03 | 19.06 | 19.32 | 18.90 | 19.18 | 66.4M |
| 2024-09-02 | 19.30 | 19.56 | 18.98 | 19.06 | 81.5M |
| 2024-08-30 | 18.88 | 19.70 | 18.82 | 19.50 | 177.6M |
| 2024-08-29 | 18.68 | 18.90 | 18.42 | 18.88 | 69.7M |
| 2024-08-28 | 18.80 | 19.02 | 18.62 | 18.96 | 76.2M |
| 2024-08-27 | 18.58 | 18.90 | 18.44 | 18.88 | 88.1M |
| 2024-08-26 | 19.00 | 19.00 | 18.52 | 18.72 | 85.2M |
| 2024-08-23 | 19.00 | 19.14 | 18.68 | 18.82 | 123.2M |
| 2024-08-22 | 18.50 | 19.24 | 18.38 | 19.10 | 434.6M |
| 2024-08-21 | 17.32 | 17.52 | 17.10 | 17.52 | 98.0M |
| 2024-08-20 | 17.96 | 17.96 | 17.28 | 17.68 | 79.9M |
| 2024-08-19 | 17.50 | 18.04 | 17.48 | 17.62 | 123.3M |
| 2024-08-16 | 17.24 | 17.42 | 17.14 | 17.32 | 71.2M |
| 2024-08-15 | 16.68 | 17.30 | 16.60 | 17.22 | 94.6M |
| 2024-08-14 | 16.98 | 16.98 | 16.74 | 16.86 | 42.2M |
| 2024-08-13 | 16.52 | 16.96 | 16.44 | 16.90 | 89.1M |
| 2024-08-12 | 16.38 | 16.64 | 16.32 | 16.46 | 49.5M |
| 2024-08-09 | 16.12 | 16.52 | 16.02 | 16.40 | 104.5M |
| 2024-08-08 | 15.74 | 16.04 | 15.58 | 15.84 | 57.6M |
| 2024-08-07 | 15.78 | 16.08 | 15.76 | 15.90 | 51.8M |
| 2024-08-06 | 16.00 | 16.12 | 15.64 | 15.82 | 74.3M |
| 2024-08-05 | 15.74 | 16.06 | 15.36 | 15.86 | 137.9M |
| 2024-08-02 | 16.36 | 16.38 | 15.86 | 16.08 | 132.9M |
| 2024-08-01 | 16.78 | 16.90 | 16.50 | 16.68 | 50.7M |
| 2024-07-31 | 16.40 | 17.06 | 16.26 | 16.84 | 93.6M |
| 2024-07-30 | 16.70 | 16.80 | 16.22 | 16.32 | 75.8M |
| 2024-07-29 | 16.62 | 17.10 | 16.56 | 16.82 | 82.8M |
| 2024-07-26 | 16.32 | 16.62 | 16.32 | 16.36 | 64.3M |
| 2024-07-25 | 16.40 | 16.48 | 16.12 | 16.20 | 72.9M |
| 2024-07-24 | 16.94 | 17.04 | 16.32 | 16.54 | 91.7M |
| 2024-07-23 | 17.30 | 17.44 | 16.86 | 16.96 | 64.4M |
| 2024-07-22 | 16.56 | 17.32 | 16.54 | 17.22 | 117.9M |
| 2024-07-19 | 16.60 | 16.76 | 16.36 | 16.52 | 70.9M |
| 2024-07-18 | 16.68 | 17.04 | 16.60 | 16.84 | 69.4M |
| 2024-07-17 | 16.48 | 16.94 | 16.26 | 16.78 | 71.3M |
| 2024-07-16 | 16.24 | 16.40 | 16.14 | 16.34 | 66.6M |
| 2024-07-15 | 16.84 | 17.06 | 16.40 | 16.46 | 75.4M |
| 2024-07-12 | 16.86 | 16.98 | 16.54 | 16.84 | 84.9M |
| 2024-07-11 | 16.26 | 16.76 | 16.20 | 16.68 | 69.2M |
| 2024-07-10 | 16.36 | 16.56 | 16.04 | 16.12 | 81.3M |
| 2024-07-09 | 16.40 | 16.58 | 16.06 | 16.40 | 83.6M |
| 2024-07-08 | 16.62 | 16.76 | 16.36 | 16.46 | 54.4M |
| 2024-07-05 | 16.92 | 16.98 | 16.48 | 16.62 | 50.8M |
| 2024-07-04 | 17.16 | 17.22 | 16.76 | 16.84 | 47.1M |
| 2024-07-03 | 16.66 | 17.08 | 16.66 | 16.90 | 68.5M |
| 2024-07-02 | 16.50 | 16.74 | 16.36 | 16.66 | 62.4M |
| 2024-06-28 | 16.38 | 16.78 | 16.36 | 16.48 | 94.1M |
| 2024-06-27 | 17.54 | 17.68 | 16.34 | 16.54 | 245.7M |
| 2024-06-26 | 17.58 | 17.94 | 17.54 | 17.82 | 44.6M |
| 2024-06-25 | 18.08 | 18.14 | 17.62 | 17.78 | 58.1M |
| 2024-06-24 | 17.96 | 18.08 | 17.56 | 18.02 | 70.0M |
| 2024-06-21 | 18.28 | 18.40 | 17.84 | 18.18 | 87.9M |
| 2024-06-20 | 18.50 | 18.72 | 18.30 | 18.52 | 90.2M |
| 2024-06-19 | 17.48 | 18.50 | 17.44 | 18.48 | 158.8M |
| 2024-06-18 | 17.38 | 17.56 | 17.26 | 17.38 | 46.7M |
| 2024-06-17 | 17.20 | 17.64 | 17.06 | 17.32 | 62.4M |
| 2024-06-14 | 17.36 | 17.52 | 17.22 | 17.30 | 86.6M |
| 2024-06-13 | 17.28 | 17.62 | 17.22 | 17.56 | 82.0M |
| 2024-06-12 | 17.22 | 17.34 | 17.04 | 17.14 | 84.4M |
| 2024-06-11 | 17.18 | 17.34 | 17.02 | 17.32 | 150.2M |
| 2024-06-07 | 18.06 | 18.20 | 17.22 | 17.62 | 201.1M |
| 2024-06-06 | 17.82 | 18.40 | 17.82 | 17.96 | 120.5M |
| 2024-06-05 | 17.84 | 18.08 | 17.62 | 17.70 | 73.5M |
| 2024-06-04 | 17.68 | 17.92 | 17.68 | 17.78 | 75.2M |
| 2024-06-03 | 17.56 | 18.14 | 17.56 | 17.90 | 106.5M |
| 2024-05-31 | 18.00 | 18.10 | 17.38 | 17.48 | 136.4M |
| 2024-05-30 | 17.78 | 18.06 | 17.46 | 17.70 | 105.7M |
| 2024-05-29 | 18.02 | 18.08 | 17.66 | 17.78 | 101.7M |
| 2024-05-28 | 18.40 | 18.54 | 18.02 | 18.14 | 81.9M |
| 2024-05-27 | 18.20 | 18.50 | 17.82 | 18.44 | 111.4M |
| 2024-05-24 | 18.92 | 18.96 | 17.88 | 18.30 | 182.3M |
| 2024-05-23 | 19.36 | 19.46 | 18.74 | 18.94 | 118.7M |
| 2024-05-22 | 19.40 | 19.58 | 19.18 | 19.44 | 81.0M |
| 2024-05-21 | 19.78 | 19.94 | 19.08 | 19.30 | 134.0M |
| 2024-05-20 | 19.88 | 20.05 | 19.38 | 19.88 | 126.1M |
| 2024-05-17 | 19.88 | 20.25 | 19.76 | 19.94 | 105.0M |
| 2024-05-16 | 20.20 | 20.35 | 19.70 | 19.82 | 128.5M |
| 2024-05-14 | 19.60 | 20.15 | 19.54 | 19.98 | 191.0M |
| 2024-05-13 | 19.14 | 19.62 | 18.98 | 19.36 | 99.8M |
| 2024-05-10 | 19.18 | 19.48 | 18.78 | 19.40 | 120.7M |
| 2024-05-09 | 19.40 | 19.70 | 18.92 | 19.16 | 137.0M |
| 2024-05-08 | 18.00 | 19.32 | 17.84 | 19.10 | 297.2M |
| 2024-05-07 | 18.12 | 18.18 | 17.86 | 17.94 | 82.2M |
| 2024-05-06 | 18.02 | 18.20 | 17.80 | 18.10 | 109.0M |
| 2024-05-03 | 18.00 | 18.24 | 17.90 | 18.18 | 96.6M |
| 2024-05-02 | 17.30 | 17.76 | 17.26 | 17.64 | 75.3M |
| 2024-04-30 | 17.56 | 17.66 | 17.14 | 17.32 | 94.3M |
| 2024-04-29 | 17.50 | 17.88 | 17.22 | 17.42 | 175.4M |
| 2024-04-26 | 16.76 | 17.50 | 16.74 | 17.36 | 233.1M |
| 2024-04-25 | 16.66 | 16.70 | 16.40 | 16.60 | 76.8M |
| 2024-04-24 | 16.56 | 16.68 | 16.42 | 16.66 | 132.6M |
| 2024-04-23 | 16.00 | 16.32 | 15.78 | 16.18 | 119.2M |
| 2024-04-22 | 15.80 | 15.98 | 15.58 | 15.82 | 94.5M |
| 2024-04-19 | 16.12 | 16.12 | 15.46 | 15.80 | 152.8M |
| 2024-04-18 | 16.26 | 16.44 | 15.96 | 16.38 | 81.3M |
| 2024-04-17 | 15.92 | 16.34 | 15.92 | 16.28 | 90.7M |
| 2024-04-16 | 16.36 | 16.38 | 15.78 | 15.92 | 150.0M |
| 2024-04-15 | 16.38 | 16.62 | 16.38 | 16.52 | 102.1M |
| 2024-04-12 | 16.26 | 16.74 | 16.24 | 16.50 | 207.0M |
| 2024-04-11 | 15.56 | 16.18 | 15.54 | 16.08 | 94.3M |
| 2024-04-10 | 16.18 | 16.28 | 15.84 | 16.00 | 135.4M |
| 2024-04-09 | 15.64 | 16.10 | 15.56 | 15.98 | 140.2M |
| 2024-04-08 | 15.36 | 15.70 | 15.12 | 15.50 | 118.0M |
| 2024-04-05 | 15.62 | 15.64 | 15.08 | 15.54 | 84.0M |
| 2024-04-03 | 16.30 | 16.30 | 15.52 | 15.56 | 225.2M |
| 2024-04-02 | 17.18 | 17.34 | 16.20 | 16.28 | 539.9M |
| 2024-03-28 | 14.70 | 15.26 | 14.70 | 14.94 | 173.5M |
| 2024-03-27 | 15.44 | 15.44 | 14.74 | 14.76 | 144.6M |
| 2024-03-26 | 15.18 | 15.46 | 14.84 | 15.30 | 147.9M |
| 2024-03-25 | 15.00 | 15.40 | 14.80 | 14.82 | 119.2M |
| 2024-03-22 | 14.78 | 14.94 | 14.52 | 14.80 | 110.5M |
| 2024-03-21 | 14.74 | 15.02 | 14.60 | 14.76 | 92.3M |
| 2024-03-20 | 15.20 | 15.36 | 14.36 | 14.50 | 135.8M |
| 2024-03-19 | 14.92 | 15.10 | 14.74 | 14.86 | 94.0M |
| 2024-03-18 | 14.50 | 15.04 | 14.44 | 14.94 | 110.8M |
| 2024-03-15 | 14.58 | 14.76 | 14.28 | 14.54 | 106.2M |
| 2024-03-14 | 14.90 | 15.22 | 14.54 | 14.76 | 90.0M |
| 2024-03-13 | 14.90 | 15.18 | 14.72 | 14.92 | 118.3M |
| 2024-03-12 | 13.62 | 15.06 | 13.60 | 14.92 | 295.8M |
| 2024-03-11 | 13.04 | 13.44 | 13.04 | 13.40 | 57.5M |
| 2024-03-08 | 12.96 | 13.36 | 12.92 | 13.08 | 59.7M |
| 2024-03-07 | 13.14 | 13.24 | 12.70 | 12.80 | 43.4M |
| 2024-03-06 | 12.72 | 13.14 | 12.56 | 13.04 | 74.7M |
| 2024-03-05 | 13.00 | 13.06 | 12.60 | 12.76 | 99.1M |
| 2024-03-04 | 13.36 | 13.60 | 13.26 | 13.34 | 53.5M |
| 2024-03-01 | 13.00 | 13.44 | 12.98 | 13.32 | 80.0M |
| 2024-02-29 | 13.00 | 13.36 | 13.00 | 13.22 | 74.9M |
| 2024-02-28 | 13.48 | 13.62 | 13.04 | 13.08 | 77.8M |
| 2024-02-27 | 13.12 | 13.50 | 12.88 | 13.48 | 92.9M |
| 2024-02-26 | 13.22 | 13.36 | 13.02 | 13.10 | 44.7M |
| 2024-02-23 | 13.26 | 13.40 | 12.98 | 13.22 | 56.4M |
| 2024-02-22 | 13.36 | 13.52 | 13.14 | 13.40 | 52.2M |
| 2024-02-21 | 12.92 | 13.64 | 12.80 | 13.36 | 95.9M |
| 2024-02-20 | 13.00 | 13.10 | 12.74 | 12.98 | 55.0M |
| 2024-02-19 | 13.40 | 13.40 | 12.80 | 12.92 | 86.8M |
| 2024-02-16 | 12.72 | 13.62 | 12.70 | 13.42 | 83.1M |
| 2024-02-15 | 12.50 | 12.80 | 12.40 | 12.72 | 22.1M |
| 2024-02-14 | 12.02 | 12.64 | 11.94 | 12.56 | 29.5M |
| 2024-02-09 | 12.30 | 12.46 | 12.12 | 12.44 | 27.0M |
| 2024-02-08 | 12.68 | 12.82 | 12.52 | 12.62 | 59.0M |
| 2024-02-07 | 12.96 | 13.14 | 12.58 | 12.70 | 95.3M |
| 2024-02-06 | 12.12 | 12.96 | 12.12 | 12.90 | 119.3M |
| 2024-02-05 | 11.94 | 12.36 | 11.84 | 12.12 | 81.6M |
| 2024-02-02 | 12.54 | 12.66 | 12.08 | 12.20 | 69.6M |
| 2024-02-01 | 12.26 | 12.58 | 12.02 | 12.38 | 79.8M |
| 2024-01-31 | 12.86 | 12.92 | 12.14 | 12.32 | 141.8M |
| 2024-01-30 | 13.00 | 13.16 | 12.80 | 12.90 | 82.9M |
| 2024-01-29 | 13.28 | 13.44 | 13.16 | 13.30 | 64.8M |
| 2024-01-26 | 13.62 | 13.76 | 13.10 | 13.20 | 97.8M |
| 2024-01-25 | 13.70 | 13.90 | 13.40 | 13.74 | 84.3M |
| 2024-01-24 | 13.32 | 13.78 | 13.14 | 13.70 | 109.4M |
| 2024-01-23 | 13.00 | 13.48 | 12.80 | 13.22 | 92.3M |
| 2024-01-22 | 13.24 | 13.50 | 12.64 | 12.98 | 87.0M |
| 2024-01-19 | 13.30 | 13.36 | 13.00 | 13.18 | 70.0M |
| 2024-01-18 | 13.02 | 13.48 | 12.72 | 13.32 | 111.8M |
| 2024-01-17 | 13.68 | 13.70 | 12.90 | 13.14 | 184.2M |
| 2024-01-16 | 14.08 | 14.20 | 13.70 | 13.82 | 81.6M |
| 2024-01-15 | 14.42 | 14.46 | 14.04 | 14.20 | 49.5M |
| 2024-01-12 | 14.32 | 14.44 | 14.14 | 14.30 | 67.8M |
| 2024-01-11 | 14.10 | 14.62 | 13.92 | 14.48 | 109.1M |
| 2024-01-10 | 14.28 | 14.30 | 13.84 | 14.10 | 75.1M |
| 2024-01-09 | 14.44 | 14.68 | 14.20 | 14.34 | 64.8M |
| 2024-01-08 | 14.90 | 14.96 | 14.04 | 14.36 | 125.1M |
| 2024-01-05 | 14.86 | 15.12 | 14.82 | 14.94 | 55.9M |
| 2024-01-04 | 14.90 | 15.14 | 14.74 | 15.08 | 53.9M |
| 2024-01-03 | 15.28 | 15.46 | 14.76 | 14.98 | 113.2M |
| 2024-01-02 | 15.60 | 15.60 | 15.24 | 15.48 | 60.6M |