55.90
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.39 | 37.85 | 36.46 | 36.48 | 11.2M |
| 2024-12-30 | 37.04 | 38.27 | 37.04 | 37.41 | 11.1M |
| 2024-12-27 | 38.20 | 38.30 | 37.05 | 37.09 | 16.4M |
| 2024-12-26 | 37.40 | 38.77 | 36.91 | 38.70 | 18.0M |
| 2024-12-25 | 37.74 | 38.20 | 37.21 | 37.55 | 8.3M |
| 2024-12-24 | 37.18 | 37.88 | 36.80 | 37.67 | 9.8M |
| 2024-12-23 | 37.40 | 38.20 | 36.91 | 37.12 | 12.0M |
| 2024-12-20 | 38.04 | 38.60 | 37.00 | 37.35 | 20.5M |
| 2024-12-19 | 35.93 | 38.85 | 35.81 | 38.41 | 21.7M |
| 2024-12-18 | 36.70 | 36.70 | 36.02 | 36.23 | 8.6M |
| 2024-12-17 | 35.58 | 37.30 | 35.50 | 36.41 | 13.4M |
| 2024-12-16 | 35.85 | 36.72 | 35.58 | 35.79 | 12.2M |
| 2024-12-13 | 36.14 | 36.70 | 35.90 | 35.96 | 11.9M |
| 2024-12-12 | 36.10 | 36.85 | 35.76 | 36.36 | 11.7M |
| 2024-12-11 | 35.72 | 36.40 | 35.31 | 36.10 | 14.0M |
| 2024-12-10 | 35.81 | 36.41 | 34.50 | 35.86 | 24.4M |
| 2024-12-09 | 34.74 | 35.04 | 34.21 | 34.78 | 9.8M |
| 2024-12-06 | 33.50 | 35.15 | 33.48 | 34.97 | 19.9M |
| 2024-12-05 | 33.93 | 34.50 | 33.22 | 33.47 | 11.4M |
| 2024-12-04 | 34.90 | 35.20 | 33.65 | 33.99 | 18.9M |
| 2024-12-03 | 34.95 | 35.33 | 34.31 | 35.18 | 17.3M |
| 2024-12-02 | 34.01 | 35.55 | 33.90 | 35.09 | 26.3M |
| 2024-11-29 | 33.04 | 33.88 | 32.79 | 33.56 | 15.3M |
| 2024-11-28 | 33.90 | 33.90 | 32.97 | 33.05 | 17.4M |
| 2024-11-27 | 31.78 | 34.14 | 31.68 | 33.98 | 33.1M |
| 2024-11-26 | 30.30 | 32.25 | 30.27 | 31.67 | 21.7M |
| 2024-11-25 | 31.23 | 31.35 | 30.01 | 30.36 | 20.0M |
| 2024-11-22 | 32.15 | 32.55 | 31.14 | 31.14 | 20.6M |
| 2024-11-21 | 32.73 | 32.75 | 31.71 | 32.14 | 22.8M |
| 2024-11-20 | 32.80 | 33.00 | 32.23 | 32.78 | 15.5M |
| 2024-11-19 | 32.96 | 33.19 | 31.99 | 32.84 | 15.4M |
| 2024-11-18 | 33.40 | 33.76 | 32.53 | 32.77 | 13.9M |
| 2024-11-15 | 34.27 | 34.65 | 33.53 | 33.56 | 13.4M |
| 2024-11-14 | 35.33 | 35.33 | 34.10 | 34.25 | 16.0M |
| 2024-11-13 | 34.25 | 35.67 | 34.12 | 35.45 | 27.3M |
| 2024-11-12 | 34.97 | 35.45 | 34.27 | 34.54 | 35.0M |
| 2024-11-11 | 35.00 | 35.72 | 34.40 | 35.01 | 36.5M |
| 2024-11-08 | 35.48 | 36.43 | 34.98 | 35.06 | 21.5M |
| 2024-11-07 | 35.81 | 35.81 | 34.06 | 35.47 | 37.4M |
| 2024-11-06 | 38.09 | 38.24 | 36.11 | 36.17 | 41.5M |
| 2024-11-05 | 37.57 | 38.56 | 36.30 | 38.08 | 28.3M |
| 2024-11-04 | 36.02 | 38.16 | 36.00 | 37.30 | 16.0M |
| 2024-11-01 | 37.00 | 38.88 | 36.53 | 36.65 | 24.9M |
| 2024-10-31 | 37.01 | 38.97 | 37.01 | 37.53 | 27.9M |
| 2024-10-30 | 37.22 | 37.75 | 36.20 | 36.61 | 15.7M |
| 2024-10-29 | 36.10 | 38.00 | 35.90 | 37.35 | 25.9M |
| 2024-10-28 | 36.38 | 36.73 | 35.30 | 36.26 | 17.6M |
| 2024-10-25 | 37.45 | 37.99 | 36.26 | 36.41 | 19.3M |
| 2024-10-24 | 36.67 | 37.59 | 36.37 | 37.39 | 15.4M |
| 2024-10-23 | 36.50 | 38.42 | 35.93 | 37.04 | 22.8M |
| 2024-10-22 | 36.28 | 38.35 | 35.55 | 36.86 | 25.6M |
| 2024-10-21 | 35.25 | 38.33 | 34.97 | 36.25 | 45.8M |
| 2024-10-18 | 32.71 | 35.59 | 32.40 | 34.94 | 37.5M |
| 2024-10-17 | 32.85 | 33.80 | 32.65 | 32.72 | 16.8M |
| 2024-10-16 | 33.50 | 33.86 | 31.71 | 32.65 | 38.0M |
| 2024-10-15 | 35.95 | 36.36 | 34.41 | 34.43 | 24.0M |
| 2024-10-14 | 35.12 | 36.00 | 34.32 | 35.96 | 26.5M |
| 2024-10-11 | 35.54 | 36.18 | 34.00 | 35.18 | 21.3M |
| 2024-10-10 | 35.33 | 37.50 | 35.02 | 35.88 | 30.2M |
| 2024-10-09 | 37.43 | 37.65 | 35.15 | 35.17 | 33.1M |
| 2024-10-08 | 39.35 | 39.35 | 35.00 | 38.00 | 59.3M |
| 2024-09-30 | 33.80 | 35.77 | 32.66 | 35.77 | 39.5M |
| 2024-09-27 | 30.99 | 33.29 | 30.75 | 32.52 | 39.3M |
| 2024-09-26 | 31.80 | 32.28 | 29.85 | 30.71 | 60.2M |
| 2024-09-25 | 33.24 | 33.99 | 31.83 | 31.99 | 25.9M |
| 2024-09-24 | 31.81 | 33.60 | 31.20 | 32.96 | 15.0M |
| 2024-09-23 | 32.19 | 33.02 | 31.61 | 31.64 | 11.0M |
| 2024-09-20 | 32.23 | 33.17 | 32.03 | 32.19 | 8.9M |
| 2024-09-19 | 31.69 | 32.34 | 31.37 | 32.12 | 15.2M |
| 2024-09-18 | 33.20 | 33.74 | 31.40 | 31.60 | 19.3M |
| 2024-09-13 | 32.22 | 34.50 | 32.12 | 33.75 | 17.6M |
| 2024-09-12 | 32.93 | 33.47 | 32.06 | 32.29 | 10.0M |
| 2024-09-11 | 33.30 | 33.98 | 32.58 | 32.82 | 11.4M |
| 2024-09-10 | 33.34 | 33.87 | 32.50 | 33.36 | 9.6M |
| 2024-09-09 | 33.02 | 33.98 | 32.98 | 33.34 | 12.8M |
| 2024-09-06 | 34.50 | 34.76 | 33.50 | 33.55 | 7.4M |
| 2024-09-05 | 34.10 | 34.87 | 33.68 | 34.19 | 9.0M |
| 2024-09-04 | 34.50 | 34.80 | 33.45 | 34.14 | 13.7M |
| 2024-09-03 | 34.97 | 35.77 | 34.05 | 35.02 | 14.1M |
| 2024-09-02 | 35.65 | 35.90 | 34.30 | 35.10 | 18.9M |
| 2024-08-30 | 33.55 | 36.49 | 33.40 | 35.80 | 34.3M |
| 2024-08-29 | 33.37 | 34.01 | 32.60 | 33.49 | 10.7M |
| 2024-08-28 | 33.20 | 34.10 | 33.06 | 33.61 | 8.6M |
| 2024-08-27 | 33.48 | 34.14 | 33.20 | 33.30 | 10.1M |
| 2024-08-26 | 34.27 | 34.55 | 33.40 | 33.58 | 11.4M |
| 2024-08-23 | 34.10 | 34.59 | 33.66 | 34.25 | 8.4M |
| 2024-08-22 | 33.96 | 34.51 | 32.92 | 34.10 | 13.6M |
| 2024-08-21 | 32.89 | 35.07 | 32.82 | 34.06 | 15.8M |
| 2024-08-20 | 33.51 | 33.93 | 32.96 | 33.17 | 8.0M |
| 2024-08-19 | 33.75 | 34.66 | 33.46 | 33.48 | 9.5M |
| 2024-08-16 | 33.45 | 34.08 | 33.20 | 33.70 | 16.1M |
| 2024-08-15 | 33.49 | 34.31 | 33.09 | 33.20 | 17.9M |
| 2024-08-14 | 34.05 | 34.60 | 33.17 | 33.90 | 32.8M |
| 2024-08-13 | 35.41 | 36.30 | 34.88 | 35.26 | 10.2M |
| 2024-08-12 | 35.05 | 35.98 | 35.05 | 35.30 | 8.9M |
| 2024-08-09 | 34.80 | 35.85 | 34.72 | 35.15 | 12.9M |
| 2024-08-08 | 33.93 | 34.88 | 33.60 | 34.44 | 12.2M |
| 2024-08-07 | 34.75 | 35.20 | 33.73 | 34.30 | 16.2M |
| 2024-08-06 | 35.48 | 35.48 | 34.26 | 34.99 | 20.8M |
| 2024-08-05 | 33.80 | 35.30 | 33.40 | 33.85 | 35.3M |
| 2024-08-02 | 36.20 | 37.19 | 35.77 | 36.32 | 10.9M |
| 2024-08-01 | 38.18 | 38.20 | 36.67 | 36.73 | 16.3M |
| 2024-07-31 | 35.60 | 37.58 | 35.58 | 37.28 | 21.4M |
| 2024-07-30 | 36.40 | 36.56 | 35.51 | 35.76 | 12.3M |
| 2024-07-29 | 36.00 | 37.72 | 35.50 | 36.60 | 20.5M |
| 2024-07-26 | 35.60 | 36.62 | 35.31 | 36.15 | 21.6M |
| 2024-07-25 | 35.67 | 35.95 | 34.40 | 35.58 | 21.5M |
| 2024-07-24 | 36.21 | 36.86 | 35.60 | 35.73 | 14.6M |
| 2024-07-23 | 37.56 | 37.58 | 36.20 | 36.25 | 16.0M |
| 2024-07-22 | 36.88 | 37.70 | 36.32 | 37.34 | 19.6M |
| 2024-07-19 | 36.99 | 38.02 | 36.18 | 37.05 | 29.3M |
| 2024-07-18 | 37.00 | 38.25 | 36.30 | 37.58 | 39.8M |
| 2024-07-17 | 40.00 | 40.16 | 38.35 | 38.87 | 24.1M |
| 2024-07-16 | 39.30 | 40.72 | 39.10 | 40.42 | 25.6M |
| 2024-07-15 | 39.50 | 39.87 | 38.50 | 39.17 | 17.3M |
| 2024-07-12 | 39.94 | 40.30 | 38.80 | 39.84 | 28.4M |
| 2024-07-11 | 43.50 | 43.58 | 38.77 | 40.89 | 49.3M |
| 2024-07-10 | 41.50 | 43.20 | 40.49 | 42.48 | 28.7M |
| 2024-07-09 | 39.09 | 42.00 | 38.61 | 41.52 | 33.7M |
| 2024-07-08 | 38.17 | 39.36 | 37.77 | 38.95 | 25.6M |
| 2024-07-05 | 38.30 | 38.30 | 36.87 | 37.98 | 19.5M |
| 2024-07-04 | 38.34 | 39.55 | 38.10 | 38.30 | 19.4M |
| 2024-07-03 | 38.50 | 39.17 | 37.91 | 38.15 | 19.4M |
| 2024-07-02 | 39.60 | 40.09 | 38.26 | 38.45 | 19.5M |
| 2024-07-01 | 39.86 | 39.88 | 37.72 | 39.20 | 34.7M |
| 2024-06-28 | 39.54 | 40.83 | 39.40 | 39.76 | 27.3M |
| 2024-06-27 | 39.99 | 43.43 | 39.43 | 39.83 | 42.1M |
| 2024-06-26 | 37.55 | 40.92 | 37.06 | 40.47 | 34.5M |
| 2024-06-25 | 38.00 | 38.34 | 36.88 | 37.20 | 23.7M |
| 2024-06-24 | 37.80 | 39.40 | 37.63 | 37.99 | 25.0M |
| 2024-06-21 | 36.60 | 38.40 | 36.50 | 37.90 | 21.1M |
| 2024-06-20 | 37.66 | 38.07 | 37.32 | 37.65 | 21.6M |
| 2024-06-19 | 38.20 | 38.60 | 36.94 | 37.78 | 39.3M |
| 2024-06-18 | 38.50 | 39.63 | 37.44 | 39.00 | 47.4M |
| 2024-06-17 | 34.50 | 37.95 | 34.50 | 37.95 | 27.3M |
| 2024-06-14 | 32.64 | 34.91 | 32.31 | 34.50 | 31.6M |
| 2024-06-13 | 32.73 | 33.70 | 32.11 | 32.30 | 24.7M |
| 2024-06-12 | 32.81 | 33.99 | 32.44 | 32.65 | 33.9M |
| 2024-06-11 | 30.69 | 31.15 | 29.69 | 30.98 | 23.4M |
| 2024-06-07 | 31.85 | 32.35 | 30.31 | 30.74 | 25.4M |
| 2024-06-06 | 30.88 | 33.00 | 30.88 | 31.90 | 25.4M |
| 2024-06-05 | 30.06 | 30.88 | 29.75 | 30.54 | 17.4M |
| 2024-06-04 | 30.20 | 30.36 | 29.71 | 30.07 | 14.5M |
| 2024-06-03 | 29.69 | 30.76 | 29.58 | 30.19 | 17.9M |
| 2024-05-31 | 30.10 | 30.70 | 29.25 | 29.90 | 24.8M |
| 2024-05-30 | 28.70 | 31.11 | 28.54 | 30.18 | 32.8M |
| 2024-05-29 | 28.36 | 28.99 | 28.00 | 28.79 | 10.8M |
| 2024-05-28 | 29.00 | 29.00 | 28.14 | 28.37 | 15.3M |
| 2024-05-27 | 28.60 | 29.12 | 28.45 | 29.00 | 16.0M |
| 2024-05-24 | 28.78 | 29.13 | 28.28 | 28.32 | 12.8M |
| 2024-05-23 | 28.96 | 29.19 | 28.39 | 28.78 | 13.0M |
| 2024-05-22 | 28.60 | 29.29 | 28.15 | 28.95 | 19.0M |
| 2024-05-21 | 27.72 | 28.58 | 27.58 | 28.43 | 19.3M |
| 2024-05-20 | 27.50 | 27.84 | 27.25 | 27.76 | 16.4M |
| 2024-05-17 | 27.99 | 28.16 | 27.30 | 27.58 | 22.2M |
| 2024-05-16 | 28.00 | 28.45 | 27.58 | 28.14 | 19.3M |
| 2024-05-15 | 27.74 | 28.35 | 27.55 | 27.60 | 15.5M |
| 2024-05-14 | 28.70 | 29.21 | 27.65 | 27.93 | 22.9M |
| 2024-05-13 | 27.01 | 28.16 | 26.83 | 27.80 | 22.9M |
| 2024-05-10 | 27.00 | 27.58 | 26.80 | 27.20 | 16.5M |
| 2024-05-09 | 26.91 | 27.24 | 26.54 | 26.85 | 21.2M |
| 2024-05-08 | 27.50 | 27.57 | 26.93 | 26.98 | 21.1M |
| 2024-05-07 | 27.12 | 28.37 | 26.89 | 27.50 | 66.1M |
| 2024-05-06 | 25.02 | 26.55 | 25.02 | 26.55 | 58.3M |
| 2024-04-30 | 24.47 | 24.87 | 24.03 | 24.14 | 18.6M |
| 2024-04-29 | 24.00 | 24.63 | 23.75 | 24.47 | 24.8M |
| 2024-04-26 | 23.50 | 23.94 | 23.47 | 23.69 | 15.6M |
| 2024-04-25 | 22.90 | 23.84 | 22.71 | 23.60 | 28.5M |
| 2024-04-24 | 22.40 | 22.88 | 22.11 | 22.73 | 13.2M |
| 2024-04-23 | 22.18 | 22.93 | 21.88 | 22.45 | 20.5M |
| 2024-04-22 | 21.50 | 22.57 | 20.91 | 22.40 | 18.7M |
| 2024-04-19 | 21.67 | 22.07 | 21.43 | 21.93 | 14.9M |
| 2024-04-18 | 21.96 | 22.33 | 21.53 | 21.87 | 12.7M |
| 2024-04-17 | 21.51 | 22.08 | 21.43 | 22.08 | 13.7M |
| 2024-04-16 | 21.97 | 22.10 | 21.22 | 21.28 | 11.3M |
| 2024-04-15 | 21.98 | 22.30 | 21.75 | 22.14 | 17.8M |
| 2024-04-12 | 21.38 | 22.22 | 21.38 | 21.99 | 27.7M |
| 2024-04-11 | 21.22 | 21.78 | 21.17 | 21.25 | 12.4M |
| 2024-04-10 | 21.76 | 21.83 | 21.21 | 21.38 | 12.1M |
| 2024-04-09 | 21.85 | 21.92 | 21.30 | 21.90 | 15.4M |
| 2024-04-08 | 21.87 | 22.09 | 21.57 | 21.60 | 14.8M |
| 2024-04-03 | 22.23 | 22.40 | 21.75 | 21.86 | 17.1M |
| 2024-04-02 | 22.70 | 22.84 | 22.16 | 22.41 | 17.7M |
| 2024-04-01 | 23.50 | 23.50 | 22.49 | 22.69 | 25.1M |
| 2024-03-29 | 23.60 | 23.69 | 22.92 | 23.20 | 16.2M |
| 2024-03-28 | 22.60 | 23.90 | 22.58 | 23.62 | 19.8M |
| 2024-03-27 | 23.11 | 23.39 | 22.50 | 22.55 | 14.5M |
| 2024-03-26 | 23.20 | 23.58 | 23.02 | 23.25 | 15.1M |
| 2024-03-25 | 24.49 | 24.55 | 22.90 | 23.11 | 33.3M |
| 2024-03-22 | 24.48 | 24.66 | 24.01 | 24.33 | 21.1M |
| 2024-03-21 | 24.58 | 24.87 | 24.19 | 24.35 | 23.6M |
| 2024-03-20 | 24.14 | 25.06 | 24.14 | 24.46 | 37.7M |
| 2024-03-19 | 24.04 | 24.78 | 23.61 | 24.14 | 47.6M |
| 2024-03-18 | 21.81 | 24.04 | 21.81 | 24.04 | 40.5M |
| 2024-03-15 | 21.58 | 21.85 | 21.42 | 21.85 | 10.0M |
| 2024-03-14 | 22.00 | 22.24 | 21.45 | 21.69 | 19.3M |
| 2024-03-13 | 22.30 | 22.66 | 22.14 | 22.25 | 21.7M |
| 2024-03-12 | 21.75 | 22.31 | 21.75 | 22.15 | 19.6M |
| 2024-03-11 | 21.90 | 21.93 | 21.50 | 21.89 | 19.9M |
| 2024-03-08 | 21.39 | 22.30 | 21.39 | 22.28 | 27.5M |
| 2024-03-07 | 21.50 | 22.02 | 21.20 | 21.38 | 18.3M |
| 2024-03-06 | 22.01 | 22.15 | 21.44 | 21.72 | 23.6M |
| 2024-03-05 | 22.39 | 22.85 | 21.85 | 22.33 | 40.7M |
| 2024-03-04 | 21.67 | 23.84 | 21.50 | 22.72 | 48.3M |
| 2024-03-01 | 21.12 | 22.08 | 20.98 | 21.67 | 20.0M |
| 2024-02-29 | 20.01 | 21.14 | 19.97 | 21.08 | 11.8M |
| 2024-02-28 | 20.50 | 21.05 | 20.07 | 20.07 | 11.8M |
| 2024-02-27 | 19.77 | 20.53 | 19.68 | 20.53 | 9.0M |
| 2024-02-26 | 20.07 | 20.14 | 19.81 | 19.88 | 6.2M |
| 2024-02-23 | 19.89 | 20.15 | 19.72 | 20.07 | 7.6M |
| 2024-02-22 | 19.47 | 19.95 | 19.37 | 19.88 | 6.8M |
| 2024-02-21 | 19.35 | 19.80 | 19.11 | 19.48 | 10.2M |
| 2024-02-20 | 19.23 | 19.55 | 19.10 | 19.48 | 7.2M |
| 2024-02-19 | 19.09 | 19.57 | 18.80 | 19.40 | 14.3M |
| 2024-02-08 | 18.90 | 19.31 | 18.78 | 19.05 | 13.7M |
| 2024-02-07 | 18.21 | 19.12 | 18.11 | 18.90 | 16.9M |
| 2024-02-06 | 17.09 | 18.25 | 17.01 | 18.21 | 14.2M |
| 2024-02-05 | 16.60 | 17.65 | 15.92 | 17.22 | 18.3M |
| 2024-02-02 | 17.63 | 17.90 | 16.34 | 16.88 | 10.7M |
| 2024-02-01 | 17.40 | 17.95 | 17.37 | 17.65 | 9.9M |
| 2024-01-31 | 17.77 | 18.03 | 17.39 | 17.51 | 9.8M |
| 2024-01-30 | 18.21 | 18.30 | 17.65 | 17.67 | 6.9M |
| 2024-01-29 | 18.64 | 18.90 | 18.18 | 18.21 | 8.6M |
| 2024-01-26 | 19.10 | 19.10 | 18.60 | 18.63 | 11.2M |
| 2024-01-25 | 19.08 | 19.33 | 18.88 | 19.22 | 10.3M |
| 2024-01-24 | 19.07 | 19.17 | 18.52 | 19.12 | 8.2M |
| 2024-01-23 | 18.50 | 19.05 | 18.30 | 18.90 | 9.5M |
| 2024-01-22 | 19.32 | 19.73 | 18.32 | 18.51 | 12.2M |
| 2024-01-19 | 19.43 | 19.80 | 19.23 | 19.32 | 6.8M |
| 2024-01-18 | 19.24 | 19.46 | 18.75 | 19.42 | 9.0M |
| 2024-01-17 | 19.82 | 19.82 | 19.31 | 19.31 | 5.6M |
| 2024-01-16 | 19.97 | 19.98 | 19.58 | 19.85 | 5.7M |
| 2024-01-15 | 19.90 | 20.23 | 19.70 | 19.97 | 4.7M |
| 2024-01-12 | 20.32 | 20.32 | 19.85 | 19.96 | 6.5M |
| 2024-01-11 | 19.63 | 20.42 | 19.42 | 20.33 | 11.3M |
| 2024-01-10 | 20.01 | 20.08 | 19.27 | 19.53 | 14.7M |
| 2024-01-09 | 20.14 | 20.47 | 19.96 | 20.01 | 7.9M |
| 2024-01-08 | 20.58 | 20.77 | 20.15 | 20.16 | 7.8M |
| 2024-01-05 | 21.25 | 21.51 | 20.57 | 20.70 | 10.7M |
| 2024-01-04 | 21.77 | 21.77 | 21.03 | 21.25 | 11.3M |
| 2024-01-03 | 22.15 | 22.19 | 21.68 | 21.80 | 8.8M |
| 2024-01-02 | 22.33 | 22.45 | 21.97 | 22.17 | 12.0M |