54.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 42.00 | 44.00 | 41.00 | 43.00 | 0.6M |
| 2024-12-27 | 40.00 | 42.00 | 40.00 | 42.00 | 0.2M |
| 2024-12-26 | 40.00 | 42.00 | 40.00 | 41.00 | 0.7M |
| 2024-12-25 | 41.00 | 42.00 | 40.00 | 41.00 | 0.6M |
| 2024-12-24 | 42.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2024-12-23 | 41.00 | 42.00 | 40.00 | 42.00 | 0.5M |
| 2024-12-20 | 43.00 | 43.00 | 37.00 | 41.00 | 1.6M |
| 2024-12-19 | 45.00 | 45.00 | 42.00 | 44.00 | 1.3M |
| 2024-12-18 | 45.00 | 46.00 | 45.00 | 45.00 | 0.2M |
| 2024-12-17 | 47.00 | 47.00 | 45.00 | 46.00 | 0.3M |
| 2024-12-16 | 46.00 | 47.00 | 45.00 | 46.00 | 0.5M |
| 2024-12-13 | 48.00 | 48.00 | 45.00 | 46.00 | 0.9M |
| 2024-12-12 | 47.00 | 48.00 | 47.00 | 48.00 | 0.1M |
| 2024-12-11 | 48.00 | 48.00 | 47.00 | 47.00 | 0.4M |
| 2024-12-10 | 48.00 | 49.00 | 47.00 | 49.00 | 0.3M |
| 2024-12-09 | 48.00 | 49.00 | 47.00 | 49.00 | 0.3M |
| 2024-12-06 | 48.00 | 49.00 | 47.00 | 49.00 | 0.5M |
| 2024-12-05 | 48.00 | 49.00 | 48.00 | 48.00 | 0.4M |
| 2024-12-04 | 50.00 | 50.00 | 48.00 | 49.00 | 0.2M |
| 2024-12-03 | 49.00 | 50.00 | 49.00 | 50.00 | 0.1M |
| 2024-12-02 | 49.00 | 50.00 | 49.00 | 50.00 | 0.5M |
| 2024-11-29 | 51.00 | 51.00 | 49.00 | 50.00 | 0.4M |
| 2024-11-28 | 48.00 | 51.00 | 48.00 | 51.00 | 0.7M |
| 2024-11-27 | 49.00 | 50.00 | 48.00 | 49.00 | 0.6M |
| 2024-11-26 | 51.00 | 52.00 | 49.00 | 50.00 | 0.5M |
| 2024-11-25 | 51.00 | 52.00 | 50.00 | 51.00 | 0.5M |
| 2024-11-22 | 49.00 | 51.00 | 48.00 | 50.00 | 1.0M |
| 2024-11-21 | 50.00 | 51.00 | 47.00 | 49.00 | 2.0M |
| 2024-11-20 | 50.00 | 51.00 | 49.00 | 49.00 | 0.3M |
| 2024-11-19 | 50.00 | 51.00 | 49.00 | 50.00 | 0.2M |
| 2024-11-18 | 50.00 | 51.00 | 49.00 | 50.00 | 0.5M |
| 2024-11-15 | 51.00 | 51.00 | 50.00 | 50.00 | 0.1M |
| 2024-11-14 | 52.00 | 52.00 | 50.00 | 51.00 | 0.2M |
| 2024-11-13 | 51.00 | 52.00 | 51.00 | 51.00 | 0.3M |
| 2024-11-12 | 52.00 | 52.00 | 51.00 | 52.00 | 0.1M |
| 2024-11-11 | 50.00 | 52.00 | 50.00 | 52.00 | 0.2M |
| 2024-11-08 | 51.00 | 52.00 | 50.00 | 51.00 | 0.2M |
| 2024-11-07 | 51.00 | 52.00 | 50.00 | 51.00 | 0.4M |
| 2024-11-06 | 51.00 | 53.00 | 50.00 | 51.00 | 0.9M |
| 2024-11-05 | 53.00 | 53.00 | 50.00 | 51.00 | 0.3M |
| 2024-11-01 | 54.00 | 55.00 | 51.00 | 53.00 | 0.9M |
| 2024-10-31 | 53.00 | 55.00 | 52.00 | 54.00 | 0.5M |
| 2024-10-30 | 51.00 | 54.00 | 51.00 | 53.00 | 0.6M |
| 2024-10-29 | 52.00 | 52.00 | 50.00 | 51.00 | 0.3M |
| 2024-10-28 | 50.00 | 52.00 | 49.00 | 50.00 | 0.7M |
| 2024-10-25 | 50.00 | 51.00 | 49.00 | 50.00 | 0.4M |
| 2024-10-24 | 48.00 | 52.00 | 48.00 | 50.00 | 1.4M |
| 2024-10-23 | 50.00 | 51.00 | 48.00 | 48.00 | 1.0M |
| 2024-10-22 | 51.00 | 53.00 | 50.00 | 52.00 | 1.0M |
| 2024-10-21 | 53.00 | 53.00 | 50.00 | 51.00 | 1.8M |
| 2024-10-18 | 54.00 | 55.00 | 53.00 | 53.00 | 0.5M |
| 2024-10-17 | 54.00 | 55.00 | 53.00 | 55.00 | 0.6M |
| 2024-10-16 | 58.00 | 59.00 | 53.00 | 53.00 | 2.7M |
| 2024-10-15 | 58.00 | 61.00 | 56.00 | 59.00 | 1.4M |
| 2024-10-11 | 61.00 | 62.00 | 60.00 | 61.00 | 1.2M |
| 2024-10-10 | 65.00 | 65.00 | 62.00 | 62.00 | 1.5M |
| 2024-10-09 | 68.00 | 68.00 | 63.00 | 64.00 | 2.0M |
| 2024-10-08 | 67.00 | 68.00 | 65.00 | 67.00 | 1.5M |
| 2024-10-07 | 64.00 | 71.00 | 64.00 | 68.00 | 2.9M |
| 2024-10-04 | 61.00 | 67.00 | 61.00 | 62.00 | 2.5M |
| 2024-10-03 | 61.00 | 62.00 | 60.00 | 62.00 | 0.7M |
| 2024-10-02 | 61.00 | 62.00 | 60.00 | 61.00 | 0.5M |
| 2024-10-01 | 60.00 | 62.00 | 59.00 | 62.00 | 0.7M |
| 2024-09-30 | 59.00 | 61.00 | 58.00 | 61.00 | 0.8M |
| 2024-09-27 | 62.00 | 62.00 | 60.00 | 62.00 | 0.7M |
| 2024-09-26 | 60.00 | 62.00 | 60.00 | 62.00 | 1.0M |
| 2024-09-25 | 63.00 | 64.00 | 61.00 | 61.00 | 0.9M |
| 2024-09-24 | 64.00 | 65.00 | 62.00 | 64.00 | 0.6M |
| 2024-09-20 | 63.00 | 65.00 | 62.00 | 63.00 | 1.2M |
| 2024-09-19 | 61.00 | 65.00 | 61.00 | 62.00 | 1.5M |
| 2024-09-18 | 62.00 | 63.00 | 59.00 | 60.00 | 1.4M |
| 2024-09-17 | 62.00 | 62.00 | 57.00 | 61.00 | 1.6M |
| 2024-09-13 | 65.00 | 65.00 | 61.00 | 61.00 | 1.6M |
| 2024-09-12 | 67.00 | 67.00 | 63.00 | 65.00 | 0.7M |
| 2024-09-11 | 70.00 | 70.00 | 63.00 | 65.00 | 2.7M |
| 2024-09-10 | 67.00 | 72.00 | 66.00 | 70.00 | 1.7M |
| 2024-09-09 | 59.00 | 66.00 | 58.00 | 66.00 | 2.1M |
| 2024-09-06 | 64.00 | 68.00 | 62.00 | 66.00 | 2.0M |
| 2024-09-05 | 63.00 | 66.00 | 60.00 | 63.00 | 2.2M |
| 2024-09-04 | 67.00 | 69.00 | 63.00 | 64.00 | 2.9M |
| 2024-09-03 | 72.00 | 73.00 | 68.00 | 68.00 | 2.6M |
| 2024-09-02 | 77.00 | 78.00 | 71.00 | 72.00 | 4.6M |
| 2024-08-30 | 82.00 | 84.00 | 77.00 | 78.00 | 2.3M |
| 2024-08-29 | 79.00 | 83.00 | 75.00 | 80.00 | 2.9M |
| 2024-08-28 | 78.00 | 87.00 | 77.00 | 80.00 | 5.5M |
| 2024-08-27 | 79.00 | 80.00 | 75.00 | 76.00 | 1.1M |
| 2024-08-26 | 75.00 | 79.00 | 73.00 | 77.00 | 2.0M |
| 2024-08-23 | 74.00 | 74.00 | 70.00 | 73.00 | 1.7M |
| 2024-08-22 | 78.00 | 79.00 | 72.00 | 73.00 | 2.1M |
| 2024-08-21 | 80.00 | 80.00 | 77.00 | 79.00 | 0.6M |
| 2024-08-20 | 81.00 | 83.00 | 78.00 | 79.00 | 1.3M |
| 2024-08-19 | 77.00 | 83.00 | 71.00 | 80.00 | 3.7M |
| 2024-08-16 | 86.00 | 91.00 | 80.00 | 82.00 | 4.7M |
| 2024-08-15 | 80.00 | 87.00 | 77.00 | 83.00 | 6.3M |
| 2024-08-14 | 65.00 | 92.00 | 65.00 | 85.00 | 22.9M |
| 2024-08-13 | 65.00 | 68.00 | 63.00 | 66.00 | 1.8M |
| 2024-08-09 | 70.00 | 70.00 | 61.00 | 63.00 | 2.5M |
| 2024-08-08 | 67.00 | 70.00 | 64.00 | 70.00 | 2.2M |
| 2024-08-07 | 57.00 | 73.00 | 57.00 | 67.00 | 4.1M |
| 2024-08-06 | 56.00 | 65.00 | 55.00 | 60.00 | 5.4M |
| 2024-08-05 | 56.00 | 63.00 | 46.00 | 49.00 | 5.9M |
| 2024-08-02 | 73.00 | 73.00 | 63.00 | 63.00 | 5.3M |
| 2024-08-01 | 73.00 | 79.00 | 71.00 | 74.00 | 5.7M |
| 2024-07-31 | 87.00 | 87.00 | 76.00 | 77.00 | 7.7M |
| 2024-07-30 | 94.00 | 107.00 | 85.00 | 92.00 | 20.5M |
| 2024-07-29 | 77.00 | 97.00 | 75.00 | 97.00 | 38.0M |
| 2024-07-26 | 61.00 | 73.00 | 60.00 | 67.00 | 23.3M |
| 2024-07-25 | 55.00 | 55.00 | 53.00 | 54.00 | 0.6M |
| 2024-07-24 | 56.00 | 56.00 | 54.00 | 54.00 | 0.6M |
| 2024-07-23 | 53.00 | 56.00 | 52.00 | 56.00 | 0.6M |
| 2024-07-22 | 53.00 | 54.00 | 52.00 | 54.00 | 0.3M |
| 2024-07-19 | 55.00 | 55.00 | 52.00 | 53.00 | 0.9M |
| 2024-07-18 | 54.00 | 57.00 | 53.00 | 56.00 | 0.7M |
| 2024-07-17 | 58.00 | 59.00 | 54.00 | 55.00 | 1.6M |
| 2024-07-16 | 60.00 | 65.00 | 54.00 | 57.00 | 6.9M |
| 2024-07-12 | 49.00 | 51.00 | 48.00 | 50.00 | 0.3M |
| 2024-07-11 | 51.00 | 51.00 | 49.00 | 49.00 | 0.5M |
| 2024-07-10 | 50.00 | 51.00 | 49.00 | 51.00 | 0.2M |
| 2024-07-09 | 51.00 | 51.00 | 49.00 | 51.00 | 0.2M |
| 2024-07-08 | 53.00 | 53.00 | 49.00 | 51.00 | 0.5M |
| 2024-07-05 | 51.00 | 53.00 | 50.00 | 53.00 | 0.5M |
| 2024-07-04 | 49.00 | 52.00 | 48.00 | 51.00 | 0.8M |
| 2024-07-03 | 50.00 | 51.00 | 48.00 | 48.00 | 0.5M |
| 2024-07-02 | 52.00 | 53.00 | 49.00 | 49.00 | 0.7M |
| 2024-07-01 | 45.00 | 53.00 | 44.00 | 52.00 | 1.7M |
| 2024-06-28 | 47.00 | 47.00 | 44.00 | 44.00 | 0.7M |
| 2024-06-27 | 47.00 | 47.00 | 45.00 | 46.00 | 0.6M |
| 2024-06-26 | 49.00 | 50.00 | 46.00 | 47.00 | 0.8M |
| 2024-06-25 | 50.00 | 52.00 | 48.00 | 49.00 | 1.0M |
| 2024-06-24 | 55.00 | 55.00 | 50.00 | 50.00 | 1.1M |
| 2024-06-21 | 53.00 | 55.00 | 51.00 | 55.00 | 0.7M |
| 2024-06-20 | 55.00 | 57.00 | 49.00 | 53.00 | 1.8M |
| 2024-06-19 | 54.00 | 62.00 | 54.00 | 55.00 | 3.0M |
| 2024-06-18 | 55.00 | 56.00 | 54.00 | 54.00 | 0.9M |
| 2024-06-17 | 51.00 | 58.00 | 47.00 | 55.00 | 3.1M |
| 2024-06-14 | 48.00 | 52.00 | 46.00 | 50.00 | 2.2M |
| 2024-06-13 | 44.00 | 54.00 | 43.00 | 49.00 | 8.2M |
| 2024-06-12 | 43.00 | 44.00 | 43.00 | 43.00 | 0.2M |
| 2024-06-11 | 44.00 | 44.00 | 42.00 | 43.00 | 0.7M |
| 2024-06-10 | 41.00 | 44.00 | 40.00 | 44.00 | 0.8M |
| 2024-06-07 | 39.00 | 41.00 | 39.00 | 41.00 | 0.3M |
| 2024-06-06 | 39.00 | 40.00 | 38.00 | 39.00 | 0.4M |
| 2024-06-05 | 39.00 | 40.00 | 39.00 | 39.00 | 0.0M |
| 2024-06-04 | 40.00 | 41.00 | 39.00 | 39.00 | 0.2M |
| 2024-06-03 | 39.00 | 40.00 | 38.00 | 40.00 | 0.3M |
| 2024-05-31 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-05-30 | 38.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-05-29 | 38.00 | 39.00 | 38.00 | 39.00 | 0.2M |
| 2024-05-28 | 41.00 | 41.00 | 38.00 | 38.00 | 1.0M |
| 2024-05-27 | 38.00 | 50.00 | 38.00 | 41.00 | 5.7M |
| 2024-05-24 | 36.00 | 40.00 | 36.00 | 38.00 | 1.2M |
| 2024-05-23 | 36.00 | 38.00 | 36.00 | 36.00 | 0.4M |
| 2024-05-22 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-05-21 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-05-20 | 37.00 | 37.00 | 36.00 | 37.00 | 0.1M |
| 2024-05-17 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-05-16 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-15 | 37.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-05-14 | 37.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-05-13 | 36.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-10 | 38.00 | 38.00 | 36.00 | 36.00 | 0.1M |
| 2024-05-09 | 37.00 | 38.00 | 36.00 | 38.00 | 0.3M |
| 2024-05-08 | 37.00 | 38.00 | 36.00 | 36.00 | 0.3M |
| 2024-05-07 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-05-02 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-01 | 36.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-30 | 37.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-04-26 | 37.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-25 | 36.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-24 | 36.00 | 37.00 | 36.00 | 36.00 | 0.0M |
| 2024-04-23 | 37.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-22 | 36.00 | 37.00 | 36.00 | 37.00 | 0.1M |
| 2024-04-19 | 37.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-18 | 37.00 | 38.00 | 37.00 | 37.00 | 0.0M |
| 2024-04-17 | 37.00 | 38.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-16 | 37.00 | 38.00 | 37.00 | 37.00 | 0.3M |
| 2024-04-15 | 39.00 | 39.00 | 37.00 | 38.00 | 0.2M |
| 2024-04-12 | 38.00 | 39.00 | 37.00 | 37.00 | 0.1M |
| 2024-04-11 | 38.00 | 39.00 | 37.00 | 38.00 | 0.3M |
| 2024-04-10 | 37.00 | 39.00 | 37.00 | 39.00 | 0.3M |
| 2024-04-09 | 36.00 | 38.00 | 35.00 | 38.00 | 0.6M |
| 2024-04-08 | 36.00 | 36.00 | 35.00 | 35.00 | 0.1M |
| 2024-04-05 | 35.00 | 36.00 | 35.00 | 35.00 | 0.2M |
| 2024-04-04 | 36.00 | 36.00 | 35.00 | 35.00 | 0.1M |
| 2024-04-03 | 37.00 | 37.00 | 35.00 | 35.00 | 0.7M |
| 2024-04-02 | 36.00 | 37.00 | 36.00 | 36.00 | 0.1M |
| 2024-04-01 | 36.00 | 37.00 | 35.00 | 36.00 | 0.4M |
| 2024-03-29 | 37.00 | 37.00 | 36.00 | 36.00 | 0.2M |
| 2024-03-28 | 36.00 | 37.00 | 36.00 | 36.00 | 0.3M |
| 2024-03-27 | 37.00 | 38.00 | 36.00 | 36.00 | 0.4M |
| 2024-03-26 | 38.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2024-03-25 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2M |
| 2024-03-22 | 38.00 | 39.00 | 37.00 | 38.00 | 0.3M |
| 2024-03-21 | 40.00 | 41.00 | 37.00 | 39.00 | 1.4M |
| 2024-03-19 | 41.00 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2024-03-18 | 38.00 | 41.00 | 37.00 | 41.00 | 1.0M |
| 2024-03-15 | 38.00 | 38.00 | 37.00 | 37.00 | 0.4M |
| 2024-03-14 | 38.00 | 43.00 | 37.00 | 39.00 | 2.3M |
| 2024-03-13 | 40.00 | 41.00 | 37.00 | 37.00 | 0.7M |
| 2024-03-12 | 40.00 | 41.00 | 37.00 | 39.00 | 2.4M |
| 2024-03-11 | 44.00 | 50.00 | 40.00 | 40.00 | 3.7M |
| 2024-03-08 | 48.00 | 48.00 | 42.00 | 43.00 | 2.3M |
| 2024-03-07 | 54.00 | 54.00 | 44.00 | 47.00 | 7.2M |
| 2024-03-06 | 54.00 | 74.00 | 53.00 | 59.00 | 37.0M |
| 2024-03-05 | 35.00 | 54.00 | 34.00 | 46.00 | 20.2M |
| 2024-03-04 | 34.00 | 35.00 | 34.00 | 35.00 | 0.1M |
| 2024-03-01 | 34.00 | 35.00 | 33.00 | 34.00 | 0.2M |
| 2024-02-29 | 33.00 | 34.00 | 33.00 | 33.00 | 0.2M |
| 2024-02-28 | 33.00 | 34.00 | 33.00 | 34.00 | 0.1M |
| 2024-02-27 | 34.00 | 35.00 | 33.00 | 35.00 | 0.2M |
| 2024-02-26 | 34.00 | 34.00 | 33.00 | 34.00 | 0.1M |
| 2024-02-22 | 33.00 | 34.00 | 33.00 | 34.00 | 0.1M |
| 2024-02-21 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-20 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-19 | 34.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-02-16 | 33.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-02-15 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-14 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-13 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-09 | 34.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-02-08 | 33.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-02-07 | 33.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-02-06 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-05 | 33.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-02 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-02-01 | 34.00 | 34.00 | 33.00 | 34.00 | 0.0M |
| 2024-01-31 | 34.00 | 34.00 | 33.00 | 34.00 | 0.1M |
| 2024-01-30 | 33.00 | 34.00 | 32.00 | 34.00 | 0.1M |
| 2024-01-29 | 33.00 | 33.00 | 32.00 | 33.00 | 0.0M |
| 2024-01-26 | 33.00 | 33.00 | 32.00 | 33.00 | 0.1M |
| 2024-01-25 | 33.00 | 34.00 | 32.00 | 32.00 | 0.2M |
| 2024-01-24 | 33.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-23 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-22 | 33.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-01-19 | 34.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-01-18 | 33.00 | 34.00 | 33.00 | 34.00 | 0.2M |
| 2024-01-17 | 34.00 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-01-16 | 34.00 | 35.00 | 33.00 | 34.00 | 0.2M |
| 2024-01-15 | 35.00 | 35.00 | 34.00 | 35.00 | 0.3M |
| 2024-01-12 | 35.00 | 36.00 | 34.00 | 35.00 | 0.2M |
| 2024-01-11 | 35.00 | 35.00 | 34.00 | 35.00 | 0.1M |
| 2024-01-10 | 34.00 | 35.00 | 34.00 | 35.00 | 0.2M |
| 2024-01-09 | 34.00 | 34.00 | 33.00 | 34.00 | 0.1M |
| 2024-01-05 | 34.00 | 34.00 | 33.00 | 33.00 | 0.1M |
| 2024-01-04 | 33.00 | 34.00 | 33.00 | 34.00 | 0.1M |