54.01
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 54.52 | 54.97 | 51.78 | 52.04 | 1.4M |
| 2024-12-30 | 55.40 | 55.86 | 53.50 | 54.60 | 1.3M |
| 2024-12-27 | 56.75 | 57.49 | 55.50 | 55.90 | 1.4M |
| 2024-12-26 | 56.00 | 57.80 | 55.59 | 56.65 | 1.3M |
| 2024-12-25 | 56.00 | 56.70 | 53.78 | 56.00 | 1.8M |
| 2024-12-24 | 57.36 | 57.50 | 55.00 | 55.71 | 1.8M |
| 2024-12-23 | 61.38 | 62.38 | 56.67 | 56.97 | 2.2M |
| 2024-12-20 | 58.50 | 62.19 | 57.80 | 61.35 | 1.8M |
| 2024-12-19 | 57.60 | 58.92 | 56.68 | 58.72 | 1.2M |
| 2024-12-18 | 57.38 | 58.68 | 56.30 | 57.75 | 1.5M |
| 2024-12-17 | 60.66 | 61.45 | 57.11 | 57.24 | 2.0M |
| 2024-12-16 | 61.08 | 62.29 | 59.62 | 61.13 | 1.3M |
| 2024-12-13 | 63.73 | 63.80 | 61.04 | 61.04 | 2.5M |
| 2024-12-12 | 64.00 | 65.68 | 63.27 | 64.21 | 2.2M |
| 2024-12-11 | 65.51 | 65.94 | 62.65 | 63.55 | 3.2M |
| 2024-12-10 | 68.51 | 69.51 | 65.95 | 66.30 | 2.4M |
| 2024-12-09 | 68.99 | 70.63 | 65.50 | 66.04 | 2.1M |
| 2024-12-06 | 68.49 | 70.99 | 66.85 | 69.64 | 2.2M |
| 2024-12-05 | 67.20 | 68.66 | 66.66 | 67.00 | 1.3M |
| 2024-12-04 | 70.79 | 70.79 | 67.30 | 67.85 | 1.4M |
| 2024-12-03 | 69.45 | 71.97 | 67.89 | 69.48 | 1.9M |
| 2024-12-02 | 67.79 | 69.50 | 67.57 | 69.44 | 1.7M |
| 2024-11-29 | 67.33 | 70.50 | 66.33 | 68.73 | 1.8M |
| 2024-11-28 | 67.03 | 70.77 | 65.81 | 67.67 | 2.2M |
| 2024-11-27 | 65.65 | 68.40 | 62.00 | 68.34 | 2.1M |
| 2024-11-26 | 66.75 | 70.00 | 65.79 | 65.79 | 1.4M |
| 2024-11-25 | 68.05 | 70.80 | 65.65 | 67.38 | 2.1M |
| 2024-11-22 | 76.18 | 76.60 | 69.06 | 69.30 | 3.2M |
| 2024-11-21 | 72.00 | 77.88 | 70.70 | 75.85 | 3.4M |
| 2024-11-20 | 72.00 | 74.42 | 70.55 | 72.46 | 2.1M |
| 2024-11-19 | 68.79 | 74.17 | 67.32 | 72.90 | 2.5M |
| 2024-11-18 | 69.09 | 71.65 | 64.36 | 69.42 | 2.8M |
| 2024-11-15 | 75.00 | 75.77 | 68.63 | 68.65 | 3.3M |
| 2024-11-14 | 76.52 | 78.79 | 74.50 | 75.27 | 3.0M |
| 2024-11-13 | 79.76 | 79.76 | 74.67 | 77.43 | 4.4M |
| 2024-11-12 | 86.66 | 91.88 | 76.88 | 81.40 | 6.5M |
| 2024-11-11 | 76.66 | 85.18 | 73.38 | 85.18 | 5.6M |
| 2024-11-08 | 67.12 | 77.80 | 66.00 | 70.98 | 5.4M |
| 2024-11-07 | 60.15 | 66.17 | 60.15 | 65.50 | 3.3M |
| 2024-11-06 | 61.80 | 63.50 | 60.72 | 61.25 | 2.4M |
| 2024-11-05 | 59.66 | 63.18 | 58.08 | 62.15 | 2.7M |
| 2024-11-04 | 57.20 | 58.28 | 54.37 | 58.00 | 1.7M |
| 2024-11-01 | 60.80 | 63.26 | 55.74 | 56.08 | 3.4M |
| 2024-10-31 | 62.77 | 62.87 | 58.90 | 60.52 | 3.7M |
| 2024-10-30 | 67.22 | 70.74 | 62.35 | 63.50 | 4.8M |
| 2024-10-29 | 64.66 | 70.00 | 62.30 | 67.56 | 5.4M |
| 2024-10-28 | 62.01 | 70.74 | 60.55 | 65.20 | 6.3M |
| 2024-10-25 | 56.00 | 61.57 | 54.11 | 59.69 | 4.1M |
| 2024-10-24 | 55.18 | 57.37 | 55.11 | 55.90 | 1.8M |
| 2024-10-23 | 56.50 | 58.70 | 55.11 | 56.04 | 2.3M |
| 2024-10-22 | 58.75 | 58.99 | 55.58 | 56.20 | 3.0M |
| 2024-10-21 | 58.00 | 62.08 | 57.00 | 59.56 | 4.1M |
| 2024-10-18 | 55.37 | 60.86 | 52.95 | 58.88 | 4.4M |
| 2024-10-17 | 61.01 | 63.79 | 55.40 | 55.96 | 4.2M |
| 2024-10-16 | 53.88 | 56.60 | 52.88 | 55.47 | 2.3M |
| 2024-10-15 | 59.52 | 65.77 | 56.70 | 56.72 | 4.5M |
| 2024-10-14 | 52.80 | 64.30 | 52.50 | 62.40 | 3.9M |
| 2024-10-11 | 55.55 | 58.88 | 51.70 | 53.98 | 2.5M |
| 2024-10-10 | 54.59 | 59.73 | 53.00 | 54.99 | 3.8M |
| 2024-10-09 | 59.00 | 59.76 | 52.11 | 53.01 | 4.0M |
| 2024-10-08 | 59.76 | 59.76 | 53.00 | 59.76 | 4.7M |
| 2024-09-30 | 44.37 | 49.80 | 42.30 | 49.80 | 4.4M |
| 2024-09-27 | 39.56 | 41.88 | 39.56 | 41.50 | 1.9M |
| 2024-09-26 | 37.82 | 39.38 | 37.55 | 39.13 | 1.6M |
| 2024-09-25 | 38.43 | 39.76 | 38.07 | 38.19 | 2.1M |
| 2024-09-24 | 36.66 | 38.58 | 35.68 | 38.39 | 2.6M |
| 2024-09-23 | 38.00 | 38.49 | 36.80 | 36.87 | 2.1M |
| 2024-09-20 | 38.60 | 40.50 | 37.82 | 39.17 | 3.2M |
| 2024-09-19 | 34.05 | 38.08 | 33.30 | 38.08 | 2.8M |
| 2024-09-18 | 34.25 | 35.80 | 33.74 | 34.76 | 1.3M |
| 2024-09-13 | 34.50 | 35.88 | 33.82 | 33.83 | 1.5M |
| 2024-09-12 | 34.30 | 36.30 | 33.30 | 34.52 | 1.6M |
| 2024-09-11 | 32.90 | 35.50 | 32.34 | 33.98 | 2.0M |
| 2024-09-10 | 32.60 | 33.39 | 31.90 | 32.89 | 0.6M |
| 2024-09-09 | 32.67 | 33.19 | 31.90 | 32.46 | 0.7M |
| 2024-09-06 | 33.98 | 34.10 | 32.67 | 32.85 | 0.7M |
| 2024-09-05 | 33.94 | 35.00 | 33.90 | 33.93 | 0.8M |
| 2024-09-04 | 33.65 | 34.43 | 33.33 | 33.81 | 0.9M |
| 2024-09-03 | 32.70 | 34.28 | 32.65 | 33.85 | 1.1M |
| 2024-09-02 | 33.28 | 33.87 | 32.58 | 32.69 | 1.1M |
| 2024-08-30 | 31.34 | 34.58 | 31.34 | 33.43 | 1.7M |
| 2024-08-29 | 30.79 | 31.86 | 30.71 | 31.46 | 0.7M |
| 2024-08-28 | 30.49 | 31.22 | 30.05 | 30.80 | 0.7M |
| 2024-08-27 | 31.65 | 31.88 | 30.37 | 30.60 | 0.8M |
| 2024-08-26 | 31.35 | 32.19 | 31.32 | 31.68 | 0.7M |
| 2024-08-23 | 31.35 | 32.31 | 30.95 | 31.61 | 0.7M |
| 2024-08-22 | 31.69 | 32.75 | 31.21 | 31.40 | 0.9M |
| 2024-08-21 | 32.11 | 32.50 | 31.37 | 31.48 | 0.7M |
| 2024-08-20 | 33.49 | 33.49 | 32.01 | 32.11 | 1.1M |
| 2024-08-19 | 33.00 | 35.45 | 32.96 | 33.30 | 1.5M |
| 2024-08-16 | 33.12 | 33.36 | 32.51 | 32.58 | 0.6M |
| 2024-08-15 | 32.59 | 33.55 | 31.90 | 32.82 | 0.7M |
| 2024-08-14 | 32.84 | 33.33 | 32.53 | 32.60 | 0.6M |
| 2024-08-13 | 32.60 | 33.16 | 32.50 | 33.09 | 0.6M |
| 2024-08-12 | 33.81 | 33.99 | 32.88 | 33.12 | 0.8M |
| 2024-08-09 | 34.60 | 34.97 | 34.04 | 34.09 | 0.8M |
| 2024-08-08 | 35.22 | 35.23 | 33.72 | 34.29 | 1.2M |
| 2024-08-07 | 35.51 | 36.25 | 35.28 | 35.40 | 1.1M |
| 2024-08-06 | 34.98 | 36.12 | 34.06 | 36.12 | 1.7M |
| 2024-08-05 | 34.57 | 36.22 | 34.20 | 34.23 | 1.4M |
| 2024-08-02 | 35.94 | 36.83 | 35.10 | 35.16 | 1.5M |
| 2024-08-01 | 35.94 | 36.83 | 35.32 | 35.99 | 1.5M |
| 2024-07-31 | 33.91 | 35.80 | 33.89 | 35.66 | 1.5M |
| 2024-07-30 | 34.13 | 34.93 | 33.78 | 34.24 | 1.0M |
| 2024-07-29 | 34.83 | 34.83 | 33.66 | 33.90 | 0.9M |
| 2024-07-26 | 34.00 | 34.77 | 33.92 | 34.50 | 1.0M |
| 2024-07-25 | 34.12 | 35.05 | 33.52 | 34.14 | 1.3M |
| 2024-07-24 | 35.04 | 35.58 | 33.84 | 34.07 | 1.8M |
| 2024-07-23 | 36.50 | 37.66 | 35.00 | 35.04 | 3.1M |
| 2024-07-22 | 39.20 | 41.50 | 37.30 | 38.14 | 4.5M |
| 2024-07-19 | 32.51 | 35.40 | 32.31 | 35.40 | 2.0M |
| 2024-07-18 | 32.35 | 33.60 | 30.83 | 32.85 | 1.3M |
| 2024-07-17 | 32.31 | 33.26 | 32.22 | 32.59 | 0.6M |
| 2024-07-16 | 32.40 | 32.92 | 31.41 | 32.60 | 0.8M |
| 2024-07-15 | 33.00 | 33.00 | 31.80 | 31.90 | 0.9M |
| 2024-07-12 | 33.72 | 34.38 | 32.74 | 32.90 | 1.0M |
| 2024-07-11 | 33.00 | 33.86 | 32.88 | 33.70 | 1.0M |
| 2024-07-10 | 33.48 | 33.59 | 32.52 | 32.72 | 0.6M |
| 2024-07-09 | 32.80 | 33.53 | 31.68 | 33.20 | 1.0M |
| 2024-07-08 | 33.95 | 34.03 | 32.50 | 32.81 | 0.9M |
| 2024-07-05 | 33.48 | 34.28 | 32.20 | 33.90 | 1.0M |
| 2024-07-04 | 35.76 | 35.89 | 33.01 | 33.48 | 1.4M |
| 2024-07-03 | 37.20 | 37.20 | 35.34 | 35.67 | 1.2M |
| 2024-07-02 | 36.99 | 38.30 | 35.50 | 37.28 | 1.5M |
| 2024-07-01 | 38.30 | 38.37 | 36.50 | 37.02 | 1.6M |
| 2024-06-28 | 39.56 | 40.63 | 38.67 | 38.72 | 1.5M |
| 2024-06-27 | 41.75 | 42.40 | 40.00 | 40.10 | 1.2M |
| 2024-06-26 | 40.03 | 41.97 | 39.30 | 41.89 | 1.4M |
| 2024-06-25 | 41.76 | 42.74 | 39.30 | 39.94 | 1.8M |
| 2024-06-24 | 41.72 | 46.20 | 41.47 | 42.28 | 2.3M |
| 2024-06-21 | 42.90 | 42.98 | 41.70 | 42.33 | 1.1M |
| 2024-06-20 | 43.31 | 44.55 | 41.71 | 43.38 | 1.6M |
| 2024-06-19 | 43.31 | 43.70 | 42.00 | 42.47 | 0.6M |
| 2024-06-18 | 42.10 | 43.50 | 41.77 | 43.00 | 0.7M |
| 2024-06-17 | 42.70 | 43.08 | 41.70 | 42.07 | 0.8M |
| 2024-06-14 | 43.75 | 43.75 | 42.12 | 42.70 | 1.0M |
| 2024-06-13 | 41.71 | 43.98 | 41.71 | 43.10 | 1.1M |
| 2024-06-12 | 43.16 | 43.96 | 41.52 | 42.11 | 1.2M |
| 2024-06-11 | 39.76 | 42.99 | 38.81 | 42.65 | 1.7M |
| 2024-06-07 | 40.77 | 41.59 | 39.50 | 39.76 | 0.9M |
| 2024-06-06 | 42.78 | 44.65 | 40.18 | 40.63 | 1.5M |
| 2024-06-05 | 43.01 | 44.63 | 42.21 | 43.16 | 0.9M |
| 2024-06-04 | 44.31 | 44.31 | 42.00 | 43.04 | 1.2M |
| 2024-06-03 | 45.80 | 46.30 | 44.28 | 44.61 | 1.0M |
| 2024-05-31 | 45.45 | 45.83 | 44.08 | 45.37 | 1.1M |
| 2024-05-30 | 43.28 | 44.66 | 42.52 | 44.36 | 1.0M |
| 2024-05-29 | 44.35 | 45.45 | 43.22 | 43.43 | 1.3M |
| 2024-05-28 | 45.20 | 46.44 | 44.50 | 44.57 | 1.2M |
| 2024-05-27 | 44.49 | 46.55 | 43.13 | 46.20 | 1.8M |
| 2024-05-24 | 47.26 | 47.49 | 44.77 | 44.89 | 1.6M |
| 2024-05-23 | 50.12 | 50.20 | 47.00 | 47.65 | 2.0M |
| 2024-05-22 | 50.69 | 51.33 | 48.53 | 50.12 | 2.2M |
| 2024-05-21 | 53.00 | 56.00 | 50.06 | 51.00 | 4.4M |
| 2024-05-20 | 50.01 | 55.00 | 49.28 | 52.91 | 2.8M |
| 2024-05-17 | 48.30 | 53.99 | 47.57 | 50.60 | 2.5M |
| 2024-05-16 | 48.60 | 48.75 | 46.90 | 48.03 | 1.6M |
| 2024-05-15 | 48.38 | 49.79 | 46.71 | 48.55 | 2.0M |
| 2024-05-14 | 45.01 | 49.90 | 44.50 | 48.48 | 2.4M |
| 2024-05-13 | 46.85 | 46.98 | 44.50 | 45.30 | 1.5M |
| 2024-05-10 | 45.96 | 49.96 | 45.52 | 47.63 | 2.5M |
| 2024-05-09 | 45.09 | 45.90 | 44.78 | 45.70 | 1.0M |
| 2024-05-08 | 47.87 | 47.87 | 44.81 | 45.10 | 1.6M |
| 2024-05-07 | 47.00 | 47.97 | 46.71 | 47.20 | 0.8M |
| 2024-05-06 | 47.00 | 47.90 | 46.51 | 47.20 | 1.2M |
| 2024-04-30 | 46.24 | 47.21 | 45.91 | 46.70 | 1.0M |
| 2024-04-29 | 46.02 | 46.70 | 45.38 | 46.24 | 1.4M |
| 2024-04-26 | 45.32 | 47.24 | 44.56 | 46.26 | 1.2M |
| 2024-04-25 | 45.60 | 46.82 | 44.90 | 45.43 | 1.2M |
| 2024-04-24 | 43.43 | 46.39 | 43.29 | 46.00 | 1.5M |
| 2024-04-23 | 43.30 | 44.20 | 42.33 | 43.20 | 0.9M |
| 2024-04-22 | 41.39 | 44.18 | 40.55 | 43.40 | 1.3M |
| 2024-04-19 | 40.50 | 43.47 | 40.37 | 41.70 | 1.8M |
| 2024-04-18 | 36.62 | 42.00 | 36.40 | 40.75 | 2.2M |
| 2024-04-17 | 36.40 | 37.89 | 35.78 | 36.98 | 0.9M |
| 2024-04-16 | 38.06 | 38.06 | 35.53 | 35.57 | 1.0M |
| 2024-04-15 | 40.37 | 41.00 | 37.51 | 38.10 | 0.8M |
| 2024-04-12 | 41.39 | 41.65 | 40.51 | 40.56 | 0.5M |
| 2024-04-11 | 41.07 | 41.97 | 40.50 | 41.00 | 0.6M |
| 2024-04-10 | 42.54 | 42.56 | 40.52 | 41.07 | 0.5M |
| 2024-04-09 | 43.96 | 43.96 | 40.82 | 42.46 | 0.6M |
| 2024-04-08 | 43.21 | 43.26 | 41.31 | 41.33 | 0.8M |
| 2024-04-03 | 44.99 | 44.99 | 42.81 | 43.20 | 0.9M |
| 2024-04-02 | 46.33 | 46.52 | 44.80 | 45.11 | 0.8M |
| 2024-04-01 | 45.15 | 46.95 | 45.15 | 46.33 | 0.8M |
| 2024-03-29 | 45.66 | 46.09 | 44.68 | 45.86 | 0.7M |
| 2024-03-28 | 44.94 | 46.75 | 44.60 | 45.89 | 0.9M |
| 2024-03-27 | 48.03 | 48.04 | 44.83 | 45.33 | 0.9M |
| 2024-03-26 | 49.00 | 49.83 | 46.80 | 47.89 | 1.0M |
| 2024-03-25 | 51.55 | 52.60 | 49.02 | 49.12 | 1.1M |
| 2024-03-22 | 52.09 | 52.86 | 50.48 | 51.69 | 1.1M |
| 2024-03-21 | 53.88 | 54.50 | 51.88 | 52.39 | 1.2M |
| 2024-03-20 | 51.45 | 54.45 | 51.45 | 53.45 | 1.3M |
| 2024-03-19 | 51.73 | 52.48 | 51.08 | 51.79 | 1.1M |
| 2024-03-18 | 49.95 | 51.77 | 49.30 | 51.73 | 1.3M |
| 2024-03-15 | 50.11 | 50.86 | 48.61 | 50.11 | 1.0M |
| 2024-03-14 | 52.23 | 52.65 | 49.18 | 50.11 | 2.0M |
| 2024-03-13 | 50.50 | 56.74 | 50.50 | 52.81 | 2.6M |
| 2024-03-12 | 49.60 | 50.00 | 48.39 | 49.80 | 1.1M |
| 2024-03-11 | 46.11 | 49.19 | 45.71 | 49.19 | 1.4M |
| 2024-03-08 | 46.96 | 47.02 | 45.21 | 46.07 | 0.8M |
| 2024-03-07 | 48.30 | 48.97 | 46.02 | 46.03 | 1.0M |
| 2024-03-06 | 47.82 | 49.17 | 46.00 | 48.30 | 1.3M |
| 2024-03-05 | 49.60 | 49.86 | 48.03 | 48.18 | 1.1M |
| 2024-03-04 | 50.22 | 50.60 | 48.01 | 49.18 | 1.1M |
| 2024-03-01 | 48.60 | 50.22 | 48.47 | 50.00 | 1.5M |
| 2024-02-29 | 45.77 | 48.97 | 45.65 | 48.65 | 1.8M |
| 2024-02-28 | 51.30 | 52.44 | 45.53 | 45.55 | 2.8M |
| 2024-02-27 | 49.98 | 52.50 | 47.90 | 52.42 | 2.1M |
| 2024-02-26 | 47.21 | 49.42 | 46.68 | 48.30 | 1.4M |
| 2024-02-23 | 45.97 | 47.25 | 44.84 | 47.23 | 1.5M |
| 2024-02-22 | 43.00 | 45.50 | 43.00 | 45.08 | 1.5M |
| 2024-02-21 | 41.97 | 44.81 | 41.47 | 43.09 | 1.3M |
| 2024-02-20 | 42.35 | 42.77 | 41.29 | 42.56 | 1.1M |
| 2024-02-19 | 42.48 | 42.73 | 41.05 | 42.39 | 1.6M |
| 2024-02-08 | 36.82 | 41.55 | 36.50 | 40.89 | 1.9M |
| 2024-02-07 | 35.53 | 37.58 | 34.84 | 36.35 | 2.2M |
| 2024-02-06 | 34.18 | 36.51 | 31.11 | 35.00 | 2.5M |
| 2024-02-05 | 35.29 | 38.45 | 35.29 | 35.29 | 3.5M |
| 2024-02-02 | 47.80 | 48.90 | 42.72 | 44.11 | 1.3M |
| 2024-02-01 | 49.55 | 49.63 | 46.66 | 47.50 | 1.0M |
| 2024-01-31 | 51.95 | 51.95 | 48.55 | 49.19 | 1.0M |
| 2024-01-30 | 53.47 | 54.13 | 51.25 | 51.66 | 0.6M |
| 2024-01-29 | 55.60 | 57.36 | 53.02 | 53.47 | 0.8M |
| 2024-01-26 | 55.52 | 58.47 | 55.11 | 55.54 | 1.4M |
| 2024-01-25 | 53.03 | 56.40 | 52.24 | 55.16 | 1.4M |
| 2024-01-24 | 53.66 | 54.33 | 50.55 | 53.03 | 1.2M |
| 2024-01-23 | 52.63 | 54.50 | 51.90 | 53.66 | 1.1M |
| 2024-01-22 | 54.00 | 57.60 | 52.09 | 52.65 | 1.9M |
| 2024-01-19 | 61.50 | 61.99 | 58.70 | 58.70 | 0.8M |
| 2024-01-18 | 60.06 | 62.40 | 58.31 | 62.20 | 1.1M |
| 2024-01-17 | 63.08 | 63.08 | 60.92 | 60.92 | 0.5M |
| 2024-01-16 | 63.18 | 63.18 | 61.65 | 63.15 | 0.5M |
| 2024-01-15 | 64.45 | 64.45 | 62.55 | 62.73 | 0.7M |
| 2024-01-12 | 65.49 | 65.86 | 64.04 | 64.56 | 0.6M |
| 2024-01-11 | 61.95 | 65.98 | 61.22 | 65.36 | 1.1M |
| 2024-01-10 | 63.00 | 63.46 | 61.01 | 61.76 | 0.8M |
| 2024-01-09 | 62.99 | 64.64 | 61.58 | 63.08 | 0.8M |
| 2024-01-08 | 65.37 | 65.37 | 62.97 | 63.02 | 0.7M |
| 2024-01-05 | 66.87 | 67.60 | 64.91 | 65.27 | 0.9M |
| 2024-01-04 | 66.85 | 68.50 | 66.00 | 66.68 | 0.8M |
| 2024-01-03 | 69.33 | 69.79 | 66.64 | 66.85 | 1.2M |
| 2024-01-02 | 69.88 | 71.29 | 68.18 | 70.07 | 1.0M |