54.19
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 58.01 | 58.01 | 55.70 | 55.84 | 1.3M |
| 2024-12-30 | 57.59 | 57.85 | 56.60 | 57.69 | 1.4M |
| 2024-12-27 | 55.30 | 58.33 | 55.30 | 57.40 | 2.8M |
| 2024-12-26 | 55.80 | 56.28 | 54.93 | 55.04 | 1.6M |
| 2024-12-25 | 56.97 | 56.97 | 54.89 | 55.59 | 1.4M |
| 2024-12-24 | 56.80 | 57.18 | 56.39 | 56.90 | 0.9M |
| 2024-12-23 | 57.68 | 57.95 | 56.54 | 56.64 | 1.1M |
| 2024-12-20 | 57.90 | 58.73 | 57.20 | 57.73 | 1.2M |
| 2024-12-19 | 57.71 | 58.57 | 57.71 | 58.46 | 0.9M |
| 2024-12-18 | 57.51 | 58.53 | 57.30 | 58.08 | 1.3M |
| 2024-12-17 | 57.51 | 58.39 | 57.12 | 57.28 | 1.2M |
| 2024-12-16 | 57.97 | 58.72 | 57.03 | 57.96 | 2.7M |
| 2024-12-13 | 59.80 | 60.58 | 57.59 | 58.21 | 10.2M |
| 2024-12-12 | 60.14 | 60.95 | 59.70 | 60.09 | 4.4M |
| 2024-12-11 | 61.50 | 61.50 | 59.50 | 59.75 | 2.7M |
| 2024-12-10 | 63.96 | 64.00 | 60.74 | 61.01 | 3.1M |
| 2024-12-09 | 63.84 | 63.93 | 61.35 | 62.16 | 2.2M |
| 2024-12-06 | 61.99 | 63.35 | 61.70 | 62.40 | 2.5M |
| 2024-12-05 | 60.12 | 62.28 | 59.68 | 61.64 | 2.1M |
| 2024-12-04 | 61.03 | 61.51 | 59.82 | 60.28 | 1.6M |
| 2024-12-03 | 61.14 | 61.50 | 60.32 | 61.03 | 1.8M |
| 2024-12-02 | 60.91 | 62.68 | 60.08 | 61.16 | 3.4M |
| 2024-11-29 | 57.96 | 60.24 | 57.71 | 59.60 | 2.4M |
| 2024-11-28 | 58.30 | 59.38 | 57.87 | 58.05 | 1.5M |
| 2024-11-27 | 56.88 | 58.59 | 56.18 | 58.44 | 1.5M |
| 2024-11-26 | 57.16 | 58.40 | 56.82 | 57.00 | 1.1M |
| 2024-11-25 | 56.90 | 57.98 | 56.60 | 57.30 | 1.3M |
| 2024-11-22 | 58.37 | 58.80 | 56.85 | 56.85 | 1.2M |
| 2024-11-21 | 58.10 | 58.89 | 58.05 | 58.37 | 1.3M |
| 2024-11-20 | 57.42 | 58.68 | 57.25 | 58.40 | 1.5M |
| 2024-11-19 | 55.88 | 57.81 | 55.42 | 57.66 | 1.9M |
| 2024-11-18 | 56.42 | 57.20 | 55.28 | 55.45 | 1.7M |
| 2024-11-15 | 57.39 | 57.59 | 55.58 | 55.92 | 2.5M |
| 2024-11-14 | 59.40 | 59.51 | 57.16 | 57.40 | 2.1M |
| 2024-11-13 | 59.65 | 59.78 | 57.89 | 59.40 | 2.3M |
| 2024-11-12 | 61.81 | 61.99 | 58.70 | 59.17 | 3.6M |
| 2024-11-11 | 60.02 | 61.90 | 59.70 | 61.80 | 4.0M |
| 2024-11-08 | 59.66 | 61.46 | 59.27 | 59.90 | 3.7M |
| 2024-11-07 | 60.00 | 60.20 | 58.48 | 59.23 | 3.3M |
| 2024-11-06 | 61.95 | 63.34 | 60.22 | 60.65 | 4.6M |
| 2024-11-05 | 59.21 | 61.98 | 59.21 | 61.51 | 4.5M |
| 2024-11-04 | 57.59 | 59.60 | 57.59 | 59.18 | 2.3M |
| 2024-11-01 | 59.00 | 59.65 | 57.20 | 58.00 | 2.9M |
| 2024-10-31 | 57.49 | 59.97 | 57.06 | 59.33 | 4.0M |
| 2024-10-30 | 58.10 | 58.72 | 56.98 | 57.20 | 2.5M |
| 2024-10-29 | 59.50 | 60.20 | 58.20 | 58.65 | 2.8M |
| 2024-10-28 | 60.00 | 61.38 | 59.21 | 59.31 | 3.1M |
| 2024-10-25 | 59.26 | 60.30 | 58.90 | 60.15 | 3.5M |
| 2024-10-24 | 59.39 | 60.31 | 59.00 | 59.28 | 2.9M |
| 2024-10-23 | 58.50 | 61.33 | 58.50 | 59.35 | 6.3M |
| 2024-10-22 | 57.07 | 58.57 | 55.80 | 58.52 | 4.9M |
| 2024-10-21 | 56.89 | 58.20 | 55.23 | 57.17 | 8.1M |
| 2024-10-18 | 50.70 | 57.14 | 50.70 | 55.90 | 8.5M |
| 2024-10-17 | 51.26 | 51.78 | 50.93 | 50.96 | 1.4M |
| 2024-10-16 | 51.87 | 52.18 | 50.60 | 50.90 | 2.4M |
| 2024-10-15 | 53.80 | 54.12 | 52.35 | 52.37 | 3.2M |
| 2024-10-14 | 52.43 | 53.86 | 52.01 | 53.49 | 2.7M |
| 2024-10-11 | 54.45 | 54.45 | 51.56 | 51.74 | 2.2M |
| 2024-10-10 | 55.46 | 56.54 | 53.51 | 54.00 | 3.0M |
| 2024-10-09 | 57.50 | 57.50 | 53.52 | 54.20 | 4.8M |
| 2024-10-08 | 64.96 | 64.96 | 56.32 | 60.00 | 9.9M |
| 2024-09-30 | 51.00 | 55.87 | 50.42 | 55.00 | 4.4M |
| 2024-09-27 | 47.83 | 49.43 | 47.83 | 49.22 | 0.8M |
| 2024-09-26 | 46.70 | 47.32 | 46.35 | 47.27 | 1.0M |
| 2024-09-25 | 46.46 | 47.10 | 46.35 | 46.64 | 0.7M |
| 2024-09-24 | 45.27 | 46.32 | 45.11 | 46.19 | 0.9M |
| 2024-09-23 | 45.40 | 45.60 | 44.61 | 44.99 | 0.3M |
| 2024-09-20 | 44.22 | 45.58 | 43.78 | 45.58 | 0.8M |
| 2024-09-19 | 44.00 | 44.78 | 43.70 | 44.19 | 0.6M |
| 2024-09-18 | 45.10 | 45.22 | 43.40 | 43.92 | 0.8M |
| 2024-09-13 | 46.30 | 46.38 | 44.50 | 45.72 | 0.8M |
| 2024-09-12 | 46.42 | 46.92 | 46.23 | 46.30 | 0.4M |
| 2024-09-11 | 46.51 | 47.00 | 46.35 | 46.65 | 0.2M |
| 2024-09-10 | 47.19 | 47.23 | 46.43 | 46.92 | 0.2M |
| 2024-09-09 | 47.26 | 47.50 | 46.38 | 47.03 | 0.2M |
| 2024-09-06 | 47.38 | 47.60 | 46.90 | 47.02 | 0.3M |
| 2024-09-05 | 47.63 | 47.85 | 47.43 | 47.64 | 0.2M |
| 2024-09-04 | 48.00 | 48.07 | 47.50 | 47.63 | 0.2M |
| 2024-09-03 | 47.42 | 48.26 | 47.42 | 47.85 | 0.3M |
| 2024-09-02 | 48.02 | 48.23 | 47.37 | 47.72 | 0.4M |
| 2024-08-30 | 47.88 | 48.48 | 47.83 | 48.19 | 0.9M |
| 2024-08-29 | 47.23 | 48.77 | 47.05 | 48.55 | 0.7M |
| 2024-08-28 | 46.51 | 47.52 | 46.51 | 47.23 | 0.4M |
| 2024-08-27 | 46.75 | 47.37 | 46.51 | 46.80 | 0.3M |
| 2024-08-26 | 47.16 | 47.79 | 46.61 | 47.08 | 0.5M |
| 2024-08-23 | 47.66 | 47.88 | 46.86 | 47.81 | 0.4M |
| 2024-08-22 | 48.10 | 48.19 | 47.58 | 47.66 | 0.2M |
| 2024-08-21 | 47.93 | 48.72 | 47.82 | 47.95 | 0.3M |
| 2024-08-20 | 48.56 | 48.69 | 47.91 | 48.04 | 0.3M |
| 2024-08-19 | 47.79 | 48.84 | 47.77 | 48.66 | 0.5M |
| 2024-08-16 | 48.32 | 48.89 | 47.81 | 48.07 | 0.5M |
| 2024-08-15 | 48.25 | 48.88 | 48.12 | 48.54 | 0.3M |
| 2024-08-14 | 49.03 | 49.11 | 48.27 | 48.38 | 0.4M |
| 2024-08-13 | 49.30 | 49.76 | 48.77 | 49.18 | 0.5M |
| 2024-08-12 | 49.80 | 49.80 | 49.00 | 49.20 | 0.4M |
| 2024-08-09 | 50.35 | 50.65 | 49.40 | 49.46 | 0.7M |
| 2024-08-08 | 50.75 | 50.93 | 49.90 | 50.30 | 0.6M |
| 2024-08-07 | 50.13 | 51.50 | 50.04 | 51.19 | 0.8M |
| 2024-08-06 | 50.63 | 50.98 | 50.13 | 50.63 | 0.9M |
| 2024-08-05 | 50.71 | 51.55 | 50.08 | 50.23 | 0.8M |
| 2024-08-02 | 51.88 | 52.83 | 51.04 | 51.16 | 0.9M |
| 2024-08-01 | 52.10 | 52.90 | 52.00 | 52.20 | 0.9M |
| 2024-07-31 | 49.78 | 52.52 | 49.70 | 52.42 | 1.5M |
| 2024-07-30 | 50.70 | 50.72 | 49.14 | 50.03 | 0.9M |
| 2024-07-29 | 51.82 | 52.00 | 50.68 | 50.69 | 0.8M |
| 2024-07-26 | 51.20 | 51.98 | 50.80 | 51.82 | 0.9M |
| 2024-07-25 | 50.00 | 51.58 | 49.81 | 51.10 | 1.1M |
| 2024-07-24 | 51.79 | 51.79 | 50.08 | 50.27 | 0.9M |
| 2024-07-23 | 53.00 | 53.61 | 51.71 | 51.79 | 0.7M |
| 2024-07-22 | 51.41 | 53.85 | 51.41 | 53.00 | 2.1M |
| 2024-07-19 | 51.08 | 52.04 | 51.02 | 51.60 | 1.2M |
| 2024-07-18 | 50.54 | 51.84 | 50.03 | 51.16 | 0.6M |
| 2024-07-17 | 50.82 | 50.82 | 49.99 | 50.57 | 0.4M |
| 2024-07-16 | 51.94 | 51.95 | 50.70 | 50.80 | 0.4M |
| 2024-07-15 | 52.05 | 52.50 | 51.50 | 51.94 | 0.3M |
| 2024-07-12 | 52.00 | 52.27 | 51.67 | 52.19 | 0.3M |
| 2024-07-11 | 51.72 | 52.07 | 51.10 | 52.05 | 0.6M |
| 2024-07-10 | 51.26 | 52.16 | 50.90 | 51.08 | 0.3M |
| 2024-07-09 | 50.60 | 52.27 | 49.83 | 51.72 | 0.7M |
| 2024-07-08 | 51.95 | 52.00 | 50.56 | 50.60 | 0.3M |
| 2024-07-05 | 52.06 | 52.67 | 51.53 | 52.41 | 0.4M |
| 2024-07-04 | 52.53 | 52.93 | 52.06 | 52.07 | 0.3M |
| 2024-07-03 | 53.11 | 53.24 | 52.70 | 52.70 | 0.3M |
| 2024-07-02 | 53.13 | 53.70 | 52.91 | 53.11 | 0.4M |
| 2024-07-01 | 52.60 | 53.77 | 52.52 | 53.52 | 0.6M |
| 2024-06-28 | 51.50 | 53.45 | 51.50 | 52.88 | 0.8M |
| 2024-06-27 | 51.80 | 52.49 | 50.81 | 52.02 | 0.7M |
| 2024-06-26 | 51.53 | 52.26 | 51.53 | 52.03 | 0.5M |
| 2024-06-25 | 52.08 | 52.68 | 51.50 | 51.86 | 0.5M |
| 2024-06-24 | 53.26 | 53.88 | 52.00 | 52.08 | 0.6M |
| 2024-06-21 | 53.35 | 53.89 | 53.02 | 53.35 | 0.5M |
| 2024-06-20 | 54.10 | 54.78 | 53.63 | 53.63 | 0.7M |
| 2024-06-19 | 54.71 | 55.08 | 54.10 | 54.10 | 0.5M |
| 2024-06-18 | 56.03 | 56.03 | 54.54 | 54.70 | 0.7M |
| 2024-06-17 | 56.25 | 56.82 | 55.47 | 55.48 | 0.8M |
| 2024-06-14 | 57.07 | 57.18 | 55.72 | 56.90 | 0.9M |
| 2024-06-13 | 56.49 | 57.63 | 56.49 | 57.40 | 1.0M |
| 2024-06-12 | 55.12 | 56.54 | 54.91 | 56.47 | 0.9M |
| 2024-06-11 | 53.43 | 54.99 | 52.80 | 54.96 | 1.2M |
| 2024-06-07 | 53.60 | 53.80 | 52.68 | 53.10 | 0.5M |
| 2024-06-06 | 55.32 | 55.76 | 51.70 | 53.33 | 2.8M |
| 2024-06-05 | 56.31 | 57.11 | 55.76 | 55.80 | 0.8M |
| 2024-06-04 | 56.60 | 56.88 | 55.89 | 56.31 | 0.5M |
| 2024-06-03 | 57.70 | 57.70 | 56.38 | 56.60 | 0.6M |
| 2024-05-31 | 57.30 | 57.74 | 57.01 | 57.40 | 0.6M |
| 2024-05-30 | 56.51 | 57.42 | 56.21 | 57.07 | 0.6M |
| 2024-05-29 | 56.66 | 57.11 | 56.42 | 56.50 | 0.4M |
| 2024-05-28 | 56.26 | 57.61 | 55.88 | 56.66 | 0.7M |
| 2024-05-27 | 56.30 | 56.47 | 55.70 | 56.26 | 0.5M |
| 2024-05-24 | 56.62 | 57.20 | 56.00 | 56.05 | 0.6M |
| 2024-05-23 | 57.56 | 58.40 | 56.41 | 56.75 | 0.9M |
| 2024-05-22 | 58.00 | 58.46 | 57.48 | 57.72 | 0.4M |
| 2024-05-21 | 58.34 | 58.50 | 57.30 | 58.22 | 0.8M |
| 2024-05-20 | 56.84 | 58.75 | 56.81 | 58.35 | 1.1M |
| 2024-05-17 | 55.77 | 57.29 | 55.68 | 56.93 | 0.7M |
| 2024-05-16 | 55.88 | 56.26 | 55.68 | 55.77 | 0.3M |
| 2024-05-15 | 56.01 | 56.39 | 55.85 | 55.86 | 0.4M |
| 2024-05-14 | 57.49 | 57.55 | 56.00 | 56.10 | 0.8M |
| 2024-05-13 | 56.30 | 57.76 | 55.62 | 56.96 | 1.2M |
| 2024-05-10 | 57.59 | 57.62 | 56.42 | 56.55 | 0.8M |
| 2024-05-09 | 55.47 | 57.60 | 55.44 | 57.57 | 1.7M |
| 2024-05-08 | 56.36 | 56.36 | 55.50 | 55.55 | 0.6M |
| 2024-05-07 | 56.00 | 56.60 | 55.71 | 56.20 | 1.0M |
| 2024-05-06 | 56.88 | 57.29 | 55.88 | 55.92 | 1.4M |
| 2024-04-30 | 56.80 | 57.11 | 56.02 | 56.60 | 0.8M |
| 2024-04-29 | 56.01 | 56.89 | 56.01 | 56.70 | 0.9M |
| 2024-04-26 | 55.15 | 56.14 | 55.00 | 55.65 | 0.9M |
| 2024-04-25 | 56.00 | 56.00 | 54.65 | 55.15 | 0.5M |
| 2024-04-24 | 53.90 | 55.37 | 53.69 | 55.19 | 0.8M |
| 2024-04-23 | 55.65 | 55.97 | 53.62 | 54.21 | 1.2M |
| 2024-04-22 | 54.43 | 56.26 | 53.89 | 55.91 | 1.1M |
| 2024-04-19 | 54.89 | 55.49 | 54.38 | 54.68 | 0.6M |
| 2024-04-18 | 55.00 | 55.89 | 54.80 | 55.06 | 0.9M |
| 2024-04-17 | 54.03 | 55.39 | 54.03 | 55.06 | 0.7M |
| 2024-04-16 | 55.37 | 55.50 | 53.50 | 54.00 | 1.2M |
| 2024-04-15 | 55.25 | 55.85 | 54.46 | 55.55 | 0.9M |
| 2024-04-12 | 54.57 | 55.96 | 54.10 | 55.24 | 0.8M |
| 2024-04-11 | 55.30 | 55.30 | 54.30 | 54.71 | 0.8M |
| 2024-04-10 | 56.30 | 57.40 | 54.67 | 55.20 | 1.2M |
| 2024-04-09 | 55.89 | 56.50 | 55.00 | 56.24 | 1.0M |
| 2024-04-08 | 54.42 | 56.12 | 54.42 | 55.44 | 1.3M |
| 2024-04-03 | 54.01 | 55.21 | 53.63 | 54.70 | 1.2M |
| 2024-04-02 | 53.78 | 54.88 | 52.98 | 54.09 | 1.2M |
| 2024-04-01 | 53.36 | 54.07 | 53.11 | 53.95 | 1.0M |
| 2024-03-29 | 53.15 | 54.10 | 52.68 | 53.70 | 0.9M |
| 2024-03-28 | 51.86 | 54.25 | 51.51 | 53.64 | 1.4M |
| 2024-03-27 | 52.65 | 52.88 | 51.50 | 51.50 | 0.7M |
| 2024-03-26 | 53.67 | 53.75 | 52.10 | 52.93 | 0.8M |
| 2024-03-25 | 54.78 | 55.50 | 53.49 | 53.50 | 0.9M |
| 2024-03-22 | 55.67 | 55.67 | 54.73 | 55.04 | 1.2M |
| 2024-03-21 | 56.35 | 56.48 | 55.31 | 55.65 | 1.2M |
| 2024-03-20 | 56.01 | 56.39 | 55.88 | 56.25 | 0.8M |
| 2024-03-19 | 56.84 | 56.84 | 55.70 | 56.30 | 1.7M |
| 2024-03-18 | 56.01 | 57.11 | 56.01 | 56.85 | 0.9M |
| 2024-03-15 | 55.90 | 56.40 | 55.24 | 56.40 | 0.9M |
| 2024-03-14 | 57.40 | 57.40 | 55.38 | 55.79 | 1.2M |
| 2024-03-13 | 56.81 | 58.35 | 56.54 | 57.06 | 1.7M |
| 2024-03-12 | 57.04 | 57.37 | 56.03 | 57.05 | 1.8M |
| 2024-03-11 | 55.35 | 57.16 | 55.15 | 56.90 | 2.9M |
| 2024-03-08 | 58.00 | 58.40 | 55.34 | 55.46 | 6.3M |
| 2024-03-07 | 58.38 | 59.65 | 57.68 | 57.76 | 2.4M |
| 2024-03-06 | 58.46 | 58.83 | 57.42 | 58.40 | 1.7M |
| 2024-03-05 | 58.66 | 59.35 | 58.38 | 58.46 | 1.7M |
| 2024-03-04 | 59.22 | 59.34 | 58.29 | 58.92 | 1.1M |
| 2024-03-01 | 58.48 | 59.14 | 57.90 | 58.95 | 1.8M |
| 2024-02-29 | 57.36 | 58.28 | 56.88 | 58.25 | 1.7M |
| 2024-02-28 | 59.88 | 60.40 | 56.38 | 57.25 | 4.0M |
| 2024-02-27 | 59.50 | 60.44 | 58.92 | 60.44 | 2.8M |
| 2024-02-26 | 54.00 | 61.48 | 53.81 | 59.40 | 6.6M |
| 2024-02-23 | 51.88 | 53.71 | 51.42 | 53.35 | 1.7M |
| 2024-02-22 | 50.30 | 51.89 | 50.28 | 51.82 | 1.3M |
| 2024-02-21 | 50.02 | 51.55 | 50.02 | 50.49 | 1.5M |
| 2024-02-20 | 50.27 | 51.13 | 49.71 | 50.66 | 1.4M |
| 2024-02-19 | 50.01 | 50.78 | 49.66 | 50.28 | 1.4M |
| 2024-02-08 | 47.45 | 50.96 | 46.29 | 49.99 | 3.4M |
| 2024-02-07 | 47.00 | 48.87 | 45.98 | 47.40 | 2.7M |
| 2024-02-06 | 43.93 | 47.53 | 42.52 | 47.45 | 2.4M |
| 2024-02-05 | 43.73 | 45.28 | 40.58 | 44.06 | 2.4M |
| 2024-02-02 | 46.51 | 46.81 | 42.55 | 43.89 | 2.5M |
| 2024-02-01 | 47.30 | 47.55 | 46.15 | 46.56 | 1.4M |
| 2024-01-31 | 49.01 | 49.16 | 47.11 | 47.60 | 1.6M |
| 2024-01-30 | 49.50 | 50.97 | 49.04 | 49.42 | 1.7M |
| 2024-01-29 | 50.66 | 51.43 | 49.60 | 49.68 | 1.8M |
| 2024-01-26 | 50.00 | 50.70 | 49.50 | 49.85 | 1.8M |
| 2024-01-25 | 48.33 | 50.14 | 47.91 | 49.96 | 2.1M |
| 2024-01-24 | 48.42 | 48.72 | 47.01 | 48.36 | 2.4M |
| 2024-01-23 | 46.85 | 48.61 | 46.49 | 48.32 | 1.9M |
| 2024-01-22 | 49.90 | 50.07 | 46.80 | 47.00 | 3.8M |
| 2024-01-19 | 51.80 | 51.80 | 48.82 | 50.00 | 6.0M |
| 2024-01-18 | 52.90 | 52.90 | 51.60 | 52.35 | 1.0M |
| 2024-01-17 | 53.39 | 53.82 | 52.80 | 52.83 | 0.6M |
| 2024-01-16 | 54.04 | 54.04 | 52.51 | 53.40 | 1.3M |
| 2024-01-15 | 55.28 | 56.18 | 53.91 | 54.08 | 1.7M |
| 2024-01-12 | 56.40 | 56.44 | 55.43 | 55.50 | 1.3M |
| 2024-01-11 | 57.00 | 57.18 | 55.30 | 56.50 | 1.8M |
| 2024-01-10 | 58.25 | 58.26 | 57.11 | 57.11 | 0.8M |
| 2024-01-09 | 58.89 | 59.54 | 58.10 | 58.27 | 0.7M |
| 2024-01-08 | 60.23 | 60.49 | 59.00 | 59.00 | 0.8M |
| 2024-01-05 | 60.94 | 60.94 | 60.10 | 60.41 | 0.6M |
| 2024-01-04 | 60.70 | 61.19 | 60.35 | 60.90 | 0.6M |
| 2024-01-03 | 60.31 | 60.85 | 60.03 | 60.72 | 0.7M |
| 2024-01-02 | 61.06 | 61.88 | 60.58 | 60.58 | 1.0M |