53.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 38.74 | 39.08 | 36.66 | 36.75 | 3.8M |
| 2024-12-30 | 40.50 | 40.61 | 38.61 | 38.83 | 4.0M |
| 2024-12-27 | 42.88 | 46.01 | 40.60 | 40.61 | 7.5M |
| 2024-12-26 | 40.76 | 43.00 | 40.30 | 42.82 | 4.0M |
| 2024-12-25 | 40.50 | 41.33 | 39.09 | 40.83 | 3.3M |
| 2024-12-24 | 40.96 | 40.97 | 39.59 | 40.45 | 3.1M |
| 2024-12-23 | 40.28 | 41.35 | 39.50 | 40.91 | 4.1M |
| 2024-12-20 | 38.68 | 41.00 | 38.44 | 40.38 | 5.0M |
| 2024-12-19 | 37.19 | 38.85 | 37.03 | 38.68 | 2.6M |
| 2024-12-18 | 37.13 | 38.21 | 35.82 | 37.87 | 2.2M |
| 2024-12-17 | 38.49 | 38.78 | 36.65 | 36.79 | 2.1M |
| 2024-12-16 | 38.69 | 39.38 | 37.88 | 38.11 | 2.4M |
| 2024-12-13 | 38.58 | 39.00 | 38.02 | 38.49 | 3.3M |
| 2024-12-12 | 37.99 | 38.72 | 37.80 | 38.50 | 2.7M |
| 2024-12-11 | 37.44 | 38.09 | 37.20 | 37.99 | 2.1M |
| 2024-12-10 | 38.60 | 38.78 | 37.38 | 37.45 | 2.7M |
| 2024-12-09 | 37.23 | 37.88 | 36.93 | 37.30 | 1.9M |
| 2024-12-06 | 37.33 | 38.29 | 36.50 | 37.58 | 3.2M |
| 2024-12-05 | 36.93 | 37.61 | 36.72 | 37.33 | 1.7M |
| 2024-12-04 | 38.27 | 38.80 | 36.80 | 36.91 | 2.3M |
| 2024-12-03 | 38.50 | 38.65 | 37.41 | 37.77 | 1.8M |
| 2024-12-02 | 37.97 | 38.55 | 37.62 | 38.28 | 2.5M |
| 2024-11-29 | 37.02 | 38.38 | 36.60 | 37.95 | 2.2M |
| 2024-11-28 | 37.20 | 38.28 | 36.83 | 37.29 | 2.5M |
| 2024-11-27 | 36.28 | 37.12 | 35.05 | 37.10 | 2.1M |
| 2024-11-26 | 36.97 | 37.87 | 36.01 | 36.28 | 1.9M |
| 2024-11-25 | 36.90 | 37.70 | 35.93 | 37.13 | 2.6M |
| 2024-11-22 | 39.00 | 39.56 | 36.36 | 36.37 | 2.9M |
| 2024-11-21 | 38.58 | 39.68 | 38.00 | 38.87 | 2.6M |
| 2024-11-20 | 37.39 | 38.68 | 37.21 | 38.62 | 2.4M |
| 2024-11-19 | 36.32 | 37.74 | 35.86 | 37.74 | 2.5M |
| 2024-11-18 | 37.20 | 37.76 | 35.61 | 35.96 | 2.8M |
| 2024-11-15 | 38.92 | 39.34 | 37.28 | 37.30 | 3.2M |
| 2024-11-14 | 41.19 | 41.19 | 39.00 | 39.01 | 3.3M |
| 2024-11-13 | 41.50 | 42.33 | 40.47 | 41.23 | 3.6M |
| 2024-11-12 | 44.25 | 44.25 | 41.30 | 41.86 | 5.8M |
| 2024-11-11 | 40.80 | 44.30 | 40.80 | 43.50 | 8.1M |
| 2024-11-08 | 38.20 | 40.38 | 38.20 | 39.80 | 5.8M |
| 2024-11-07 | 37.62 | 38.79 | 37.40 | 38.10 | 4.4M |
| 2024-11-06 | 37.50 | 39.22 | 37.43 | 37.95 | 5.8M |
| 2024-11-05 | 36.71 | 38.50 | 36.12 | 37.45 | 8.0M |
| 2024-11-04 | 38.00 | 39.50 | 35.10 | 36.91 | 11.0M |
| 2024-11-01 | 46.18 | 48.80 | 43.71 | 43.73 | 5.5M |
| 2024-10-31 | 42.71 | 48.89 | 41.00 | 47.28 | 7.3M |
| 2024-10-30 | 42.60 | 44.39 | 41.26 | 42.73 | 4.3M |
| 2024-10-29 | 41.25 | 44.74 | 41.00 | 42.67 | 7.7M |
| 2024-10-28 | 41.30 | 41.30 | 39.61 | 40.77 | 3.9M |
| 2024-10-25 | 40.20 | 41.87 | 39.86 | 40.90 | 4.3M |
| 2024-10-24 | 39.56 | 40.28 | 38.88 | 39.94 | 2.9M |
| 2024-10-23 | 40.38 | 41.28 | 39.45 | 39.59 | 4.7M |
| 2024-10-22 | 41.80 | 41.99 | 39.77 | 40.58 | 6.3M |
| 2024-10-21 | 43.00 | 45.10 | 42.04 | 42.39 | 8.7M |
| 2024-10-18 | 37.26 | 43.25 | 37.00 | 41.88 | 8.9M |
| 2024-10-17 | 37.38 | 38.85 | 36.45 | 37.62 | 5.5M |
| 2024-10-16 | 36.48 | 37.81 | 36.11 | 36.75 | 5.3M |
| 2024-10-15 | 38.00 | 41.50 | 37.25 | 39.11 | 6.8M |
| 2024-10-14 | 37.00 | 38.39 | 34.93 | 38.17 | 6.3M |
| 2024-10-11 | 40.22 | 40.66 | 34.81 | 36.40 | 7.7M |
| 2024-10-10 | 40.91 | 45.10 | 39.00 | 40.22 | 13.4M |
| 2024-10-09 | 39.61 | 41.96 | 36.50 | 38.25 | 8.9M |
| 2024-10-08 | 41.90 | 41.98 | 37.17 | 41.96 | 10.4M |
| 2024-09-30 | 31.53 | 35.30 | 31.53 | 34.98 | 8.8M |
| 2024-09-27 | 28.80 | 30.70 | 28.33 | 29.82 | 5.4M |
| 2024-09-26 | 27.74 | 28.44 | 27.26 | 28.20 | 6.2M |
| 2024-09-25 | 28.30 | 29.10 | 27.26 | 27.74 | 7.7M |
| 2024-09-24 | 29.50 | 29.50 | 27.08 | 28.26 | 9.4M |
| 2024-09-23 | 30.55 | 30.70 | 28.32 | 29.10 | 10.4M |
| 2024-09-20 | 24.12 | 25.68 | 23.87 | 25.58 | 2.5M |
| 2024-09-19 | 23.42 | 24.40 | 23.37 | 24.02 | 0.9M |
| 2024-09-18 | 23.70 | 23.92 | 23.23 | 23.37 | 0.8M |
| 2024-09-13 | 24.45 | 24.48 | 23.57 | 23.60 | 0.9M |
| 2024-09-12 | 24.94 | 25.19 | 24.37 | 24.40 | 0.6M |
| 2024-09-11 | 24.71 | 24.97 | 24.40 | 24.82 | 0.5M |
| 2024-09-10 | 24.30 | 25.00 | 23.89 | 24.77 | 1.0M |
| 2024-09-09 | 24.72 | 25.15 | 24.15 | 24.22 | 1.1M |
| 2024-09-06 | 25.68 | 25.87 | 24.90 | 25.00 | 1.5M |
| 2024-09-05 | 25.94 | 26.24 | 25.42 | 25.89 | 1.4M |
| 2024-09-04 | 24.84 | 26.25 | 24.56 | 25.79 | 2.1M |
| 2024-09-03 | 24.36 | 25.20 | 24.36 | 24.97 | 0.7M |
| 2024-09-02 | 25.51 | 25.60 | 24.50 | 24.54 | 1.3M |
| 2024-08-30 | 24.69 | 25.91 | 24.50 | 25.49 | 1.8M |
| 2024-08-29 | 24.29 | 24.84 | 24.00 | 24.66 | 1.3M |
| 2024-08-28 | 24.37 | 24.61 | 24.10 | 24.29 | 0.7M |
| 2024-08-27 | 24.93 | 24.93 | 24.35 | 24.36 | 1.1M |
| 2024-08-26 | 25.20 | 25.20 | 24.09 | 25.15 | 1.8M |
| 2024-08-23 | 24.70 | 25.35 | 24.10 | 25.26 | 1.5M |
| 2024-08-22 | 25.46 | 25.77 | 24.68 | 24.73 | 1.0M |
| 2024-08-21 | 25.12 | 25.80 | 25.06 | 25.42 | 0.8M |
| 2024-08-20 | 25.85 | 26.09 | 25.11 | 25.25 | 1.1M |
| 2024-08-19 | 26.18 | 26.76 | 25.90 | 25.99 | 0.9M |
| 2024-08-16 | 25.98 | 26.70 | 25.98 | 26.34 | 1.1M |
| 2024-08-15 | 25.88 | 26.46 | 25.67 | 25.99 | 0.8M |
| 2024-08-14 | 26.43 | 26.50 | 25.83 | 25.89 | 0.6M |
| 2024-08-13 | 26.31 | 26.47 | 25.67 | 26.27 | 1.1M |
| 2024-08-12 | 26.66 | 26.85 | 26.22 | 26.31 | 0.9M |
| 2024-08-09 | 27.12 | 27.50 | 26.84 | 26.88 | 0.6M |
| 2024-08-08 | 27.17 | 27.50 | 26.50 | 26.92 | 0.9M |
| 2024-08-07 | 27.34 | 27.60 | 27.17 | 27.17 | 1.0M |
| 2024-08-06 | 27.40 | 27.57 | 26.90 | 27.33 | 1.1M |
| 2024-08-05 | 27.95 | 28.20 | 26.89 | 27.00 | 1.4M |
| 2024-08-02 | 29.00 | 29.00 | 27.93 | 28.00 | 1.4M |
| 2024-08-01 | 28.28 | 29.39 | 27.94 | 29.01 | 2.2M |
| 2024-07-31 | 26.94 | 28.30 | 26.41 | 28.30 | 1.5M |
| 2024-07-30 | 26.59 | 27.30 | 26.41 | 26.87 | 1.0M |
| 2024-07-29 | 27.40 | 27.64 | 26.61 | 26.70 | 1.3M |
| 2024-07-26 | 27.34 | 27.87 | 27.15 | 27.57 | 0.7M |
| 2024-07-25 | 27.01 | 27.89 | 26.67 | 27.31 | 1.1M |
| 2024-07-24 | 28.43 | 28.67 | 27.05 | 27.16 | 1.8M |
| 2024-07-23 | 29.90 | 29.94 | 28.31 | 28.31 | 1.5M |
| 2024-07-22 | 29.41 | 30.18 | 29.40 | 29.85 | 1.7M |
| 2024-07-19 | 28.35 | 29.99 | 27.99 | 29.50 | 1.8M |
| 2024-07-18 | 28.90 | 28.90 | 27.66 | 28.42 | 1.6M |
| 2024-07-17 | 29.81 | 30.04 | 29.00 | 29.05 | 1.2M |
| 2024-07-16 | 29.37 | 30.12 | 28.76 | 30.00 | 1.3M |
| 2024-07-15 | 30.08 | 30.49 | 29.20 | 29.33 | 1.0M |
| 2024-07-12 | 30.59 | 30.59 | 29.91 | 29.99 | 1.1M |
| 2024-07-11 | 30.25 | 30.86 | 30.01 | 30.60 | 1.5M |
| 2024-07-10 | 29.46 | 29.95 | 29.29 | 29.63 | 1.2M |
| 2024-07-09 | 28.38 | 29.65 | 28.02 | 29.57 | 1.7M |
| 2024-07-08 | 29.13 | 29.75 | 28.35 | 28.48 | 1.2M |
| 2024-07-05 | 29.10 | 29.80 | 28.41 | 29.27 | 0.9M |
| 2024-07-04 | 30.63 | 30.76 | 29.16 | 29.16 | 1.8M |
| 2024-07-03 | 31.01 | 31.39 | 29.92 | 30.63 | 1.7M |
| 2024-07-02 | 31.60 | 31.60 | 30.66 | 30.81 | 1.5M |
| 2024-07-01 | 32.22 | 32.22 | 30.78 | 31.59 | 2.6M |
| 2024-06-28 | 31.34 | 32.83 | 31.00 | 32.22 | 2.2M |
| 2024-06-27 | 32.21 | 33.13 | 31.47 | 31.51 | 2.4M |
| 2024-06-26 | 31.20 | 32.64 | 30.55 | 32.42 | 2.2M |
| 2024-06-25 | 32.70 | 33.25 | 30.88 | 31.10 | 3.2M |
| 2024-06-24 | 34.69 | 35.68 | 32.95 | 33.01 | 3.3M |
| 2024-06-21 | 34.52 | 35.02 | 33.80 | 34.90 | 3.0M |
| 2024-06-20 | 35.18 | 37.11 | 34.82 | 35.21 | 5.7M |
| 2024-06-19 | 35.12 | 35.55 | 34.05 | 35.18 | 3.4M |
| 2024-06-18 | 35.27 | 35.55 | 34.48 | 34.95 | 2.8M |
| 2024-06-17 | 33.97 | 35.12 | 33.75 | 34.73 | 2.7M |
| 2024-06-14 | 34.37 | 34.61 | 33.70 | 34.08 | 2.7M |
| 2024-06-13 | 33.93 | 36.20 | 33.86 | 35.06 | 4.9M |
| 2024-06-12 | 33.55 | 34.30 | 33.42 | 33.85 | 2.6M |
| 2024-06-11 | 31.48 | 33.80 | 31.02 | 33.54 | 3.1M |
| 2024-06-07 | 31.88 | 33.02 | 31.51 | 31.75 | 2.1M |
| 2024-06-06 | 32.98 | 33.66 | 31.67 | 31.71 | 2.4M |
| 2024-06-05 | 33.01 | 34.10 | 32.60 | 32.61 | 2.2M |
| 2024-06-04 | 33.82 | 33.82 | 32.26 | 33.19 | 2.7M |
| 2024-06-03 | 34.23 | 35.13 | 33.59 | 34.14 | 3.4M |
| 2024-05-31 | 33.61 | 34.39 | 33.50 | 34.05 | 3.2M |
| 2024-05-30 | 32.50 | 34.47 | 32.16 | 33.78 | 4.0M |
| 2024-05-29 | 32.30 | 33.43 | 32.28 | 32.69 | 2.5M |
| 2024-05-28 | 32.44 | 33.78 | 32.28 | 32.66 | 3.6M |
| 2024-05-27 | 31.49 | 32.72 | 30.10 | 32.60 | 3.4M |
| 2024-05-24 | 34.00 | 34.00 | 30.88 | 31.11 | 4.3M |
| 2024-05-23 | 32.54 | 34.72 | 31.82 | 33.42 | 4.7M |
| 2024-05-22 | 31.92 | 33.01 | 31.78 | 32.81 | 1.8M |
| 2024-05-21 | 32.37 | 32.40 | 31.70 | 31.84 | 0.8M |
| 2024-05-20 | 32.36 | 32.84 | 32.12 | 32.30 | 1.1M |
| 2024-05-17 | 31.40 | 32.19 | 31.13 | 32.19 | 1.3M |
| 2024-05-16 | 31.52 | 32.24 | 31.41 | 31.48 | 1.2M |
| 2024-05-15 | 31.65 | 32.03 | 30.93 | 31.33 | 1.0M |
| 2024-05-14 | 31.49 | 32.30 | 31.45 | 31.63 | 1.2M |
| 2024-05-13 | 32.88 | 32.88 | 31.24 | 31.43 | 1.8M |
| 2024-05-10 | 34.57 | 34.65 | 33.05 | 33.19 | 1.5M |
| 2024-05-09 | 34.52 | 34.90 | 34.20 | 34.39 | 1.6M |
| 2024-05-08 | 35.28 | 35.36 | 34.17 | 34.36 | 1.3M |
| 2024-05-07 | 35.15 | 35.79 | 34.85 | 35.22 | 1.3M |
| 2024-05-06 | 35.26 | 35.92 | 35.00 | 35.20 | 1.6M |
| 2024-04-30 | 35.85 | 35.97 | 34.18 | 34.51 | 2.4M |
| 2024-04-29 | 34.03 | 36.30 | 33.80 | 36.30 | 3.3M |
| 2024-04-26 | 33.56 | 35.08 | 33.15 | 34.59 | 1.7M |
| 2024-04-25 | 32.81 | 34.50 | 32.58 | 33.68 | 1.9M |
| 2024-04-24 | 31.87 | 32.47 | 31.50 | 32.30 | 1.0M |
| 2024-04-23 | 30.99 | 31.69 | 30.96 | 31.58 | 1.0M |
| 2024-04-22 | 30.50 | 31.29 | 29.39 | 30.91 | 1.4M |
| 2024-04-19 | 31.71 | 31.76 | 30.50 | 30.71 | 1.7M |
| 2024-04-18 | 32.09 | 32.55 | 31.02 | 31.92 | 1.3M |
| 2024-04-17 | 30.39 | 32.32 | 30.21 | 32.07 | 1.9M |
| 2024-04-16 | 32.44 | 32.44 | 29.44 | 29.59 | 2.2M |
| 2024-04-15 | 33.50 | 34.22 | 31.55 | 32.06 | 1.7M |
| 2024-04-12 | 34.25 | 35.10 | 33.54 | 33.70 | 1.5M |
| 2024-04-11 | 34.78 | 35.56 | 34.36 | 34.42 | 1.7M |
| 2024-04-10 | 36.35 | 37.09 | 35.06 | 35.07 | 2.6M |
| 2024-04-09 | 34.97 | 35.91 | 34.12 | 35.78 | 1.1M |
| 2024-04-08 | 36.40 | 36.80 | 34.41 | 34.46 | 1.6M |
| 2024-04-03 | 37.03 | 37.28 | 35.53 | 36.39 | 1.4M |
| 2024-04-02 | 37.90 | 37.97 | 36.90 | 37.20 | 1.3M |
| 2024-04-01 | 36.70 | 37.77 | 36.70 | 37.45 | 1.3M |
| 2024-03-29 | 36.37 | 36.77 | 35.52 | 36.66 | 1.2M |
| 2024-03-28 | 35.70 | 36.80 | 34.73 | 36.03 | 1.5M |
| 2024-03-27 | 37.39 | 37.78 | 35.17 | 35.34 | 1.9M |
| 2024-03-26 | 39.03 | 39.90 | 37.00 | 37.71 | 3.3M |
| 2024-03-25 | 41.12 | 41.97 | 39.00 | 39.38 | 2.2M |
| 2024-03-22 | 43.00 | 43.47 | 41.44 | 41.44 | 2.3M |
| 2024-03-21 | 43.22 | 44.49 | 42.73 | 42.88 | 2.5M |
| 2024-03-20 | 42.12 | 43.90 | 41.65 | 42.83 | 2.5M |
| 2024-03-19 | 42.50 | 42.70 | 41.89 | 42.13 | 2.2M |
| 2024-03-18 | 41.21 | 43.13 | 41.07 | 43.09 | 2.7M |
| 2024-03-15 | 41.50 | 41.50 | 40.30 | 41.12 | 2.5M |
| 2024-03-14 | 41.18 | 43.20 | 40.00 | 41.98 | 3.7M |
| 2024-03-13 | 42.10 | 42.25 | 41.00 | 41.63 | 2.0M |
| 2024-03-12 | 41.28 | 42.28 | 40.52 | 41.62 | 3.0M |
| 2024-03-11 | 40.10 | 41.28 | 39.30 | 41.28 | 2.6M |
| 2024-03-08 | 38.46 | 40.40 | 37.90 | 40.01 | 3.1M |
| 2024-03-07 | 38.90 | 40.00 | 37.70 | 38.15 | 2.1M |
| 2024-03-06 | 39.49 | 39.94 | 37.60 | 39.05 | 2.8M |
| 2024-03-05 | 40.79 | 42.31 | 38.88 | 39.48 | 3.4M |
| 2024-03-04 | 39.32 | 42.60 | 38.77 | 40.87 | 4.4M |
| 2024-03-01 | 38.67 | 39.50 | 38.21 | 39.12 | 2.1M |
| 2024-02-29 | 35.50 | 38.67 | 35.15 | 38.35 | 2.8M |
| 2024-02-28 | 39.98 | 41.36 | 36.07 | 36.28 | 3.6M |
| 2024-02-27 | 37.88 | 40.30 | 37.50 | 40.30 | 2.3M |
| 2024-02-26 | 36.74 | 38.83 | 36.51 | 37.87 | 2.6M |
| 2024-02-23 | 36.20 | 36.86 | 35.78 | 36.80 | 2.1M |
| 2024-02-22 | 35.03 | 36.36 | 34.60 | 35.98 | 2.3M |
| 2024-02-21 | 34.10 | 35.86 | 34.01 | 34.54 | 2.6M |
| 2024-02-20 | 34.09 | 35.30 | 33.39 | 34.80 | 2.2M |
| 2024-02-19 | 33.52 | 34.70 | 33.06 | 34.60 | 3.1M |
| 2024-02-08 | 29.33 | 33.30 | 28.89 | 32.79 | 3.5M |
| 2024-02-07 | 29.72 | 30.95 | 27.99 | 28.89 | 2.7M |
| 2024-02-06 | 27.14 | 29.88 | 25.50 | 29.42 | 2.8M |
| 2024-02-05 | 31.82 | 32.28 | 27.00 | 27.95 | 3.2M |
| 2024-02-02 | 34.11 | 34.60 | 31.14 | 32.33 | 2.6M |
| 2024-02-01 | 33.38 | 34.73 | 32.92 | 33.98 | 2.1M |
| 2024-01-31 | 35.82 | 36.48 | 33.33 | 33.33 | 2.9M |
| 2024-01-30 | 37.62 | 38.50 | 35.57 | 35.96 | 3.1M |
| 2024-01-29 | 40.00 | 40.99 | 37.83 | 38.20 | 2.0M |
| 2024-01-26 | 41.87 | 41.87 | 39.53 | 39.77 | 1.8M |
| 2024-01-25 | 39.80 | 42.19 | 39.45 | 41.88 | 2.2M |
| 2024-01-24 | 40.88 | 41.33 | 38.45 | 39.80 | 2.0M |
| 2024-01-23 | 40.10 | 41.07 | 39.31 | 40.96 | 1.9M |
| 2024-01-22 | 43.77 | 43.90 | 39.77 | 40.10 | 2.4M |
| 2024-01-19 | 44.54 | 45.55 | 43.78 | 43.78 | 1.0M |
| 2024-01-18 | 44.35 | 44.85 | 42.60 | 44.68 | 2.0M |
| 2024-01-17 | 45.96 | 46.15 | 44.41 | 44.41 | 0.9M |
| 2024-01-16 | 46.31 | 46.68 | 45.23 | 46.00 | 1.0M |
| 2024-01-15 | 46.53 | 46.95 | 45.50 | 46.49 | 1.7M |
| 2024-01-12 | 47.48 | 48.23 | 46.74 | 46.74 | 0.9M |
| 2024-01-11 | 46.69 | 47.95 | 46.35 | 47.75 | 1.2M |
| 2024-01-10 | 46.90 | 47.20 | 45.00 | 46.79 | 1.2M |
| 2024-01-09 | 47.75 | 48.19 | 46.30 | 46.92 | 1.5M |
| 2024-01-08 | 49.30 | 49.30 | 47.00 | 47.41 | 1.6M |
| 2024-01-05 | 50.50 | 50.95 | 49.10 | 49.30 | 1.2M |
| 2024-01-04 | 51.94 | 51.94 | 50.55 | 50.65 | 1.0M |
| 2024-01-03 | 52.40 | 52.40 | 50.85 | 51.93 | 1.4M |
| 2024-01-02 | 53.36 | 53.36 | 51.91 | 52.41 | 1.4M |