54.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 42.70 | 42.70 | 42.50 | 42.65 | 0.2M |
| 2024-12-30 | 43.35 | 43.35 | 42.75 | 42.85 | 0.0M |
| 2024-12-27 | 43.60 | 43.95 | 43.10 | 43.35 | 0.3M |
| 2024-12-26 | 43.55 | 44.25 | 43.30 | 43.60 | 0.0M |
| 2024-12-25 | 42.60 | 43.60 | 42.60 | 43.35 | 0.0M |
| 2024-12-24 | 43.10 | 43.45 | 42.15 | 42.50 | 0.0M |
| 2024-12-23 | 42.15 | 42.90 | 42.15 | 42.65 | 0.0M |
| 2024-12-20 | 42.50 | 42.95 | 42.00 | 42.00 | 0.0M |
| 2024-12-19 | 42.30 | 42.70 | 42.20 | 42.70 | 0.0M |
| 2024-12-18 | 42.95 | 43.45 | 42.30 | 43.00 | 0.4M |
| 2024-12-17 | 42.50 | 43.25 | 42.30 | 42.75 | 0.0M |
| 2024-12-16 | 43.50 | 43.50 | 42.05 | 42.25 | 0.0M |
| 2024-12-13 | 44.00 | 44.10 | 43.00 | 43.20 | 0.0M |
| 2024-12-12 | 44.90 | 45.15 | 43.90 | 43.90 | 0.0M |
| 2024-12-11 | 45.05 | 45.45 | 44.50 | 44.50 | 0.0M |
| 2024-12-10 | 45.55 | 46.65 | 45.00 | 45.05 | 0.0M |
| 2024-12-09 | 46.75 | 47.00 | 45.55 | 45.55 | 0.0M |
| 2024-12-06 | 48.15 | 48.65 | 46.65 | 46.65 | 0.0M |
| 2024-12-05 | 50.00 | 52.50 | 48.35 | 48.70 | 0.0M |
| 2024-12-04 | 46.35 | 50.30 | 46.15 | 49.95 | 0.0M |
| 2024-12-03 | 46.25 | 47.90 | 46.05 | 46.35 | 0.0M |
| 2024-12-02 | 44.45 | 47.30 | 44.40 | 45.45 | 0.0M |
| 2024-11-29 | 43.35 | 44.20 | 42.70 | 43.95 | 0.0M |
| 2024-11-28 | 43.30 | 43.30 | 42.05 | 43.25 | 0.0M |
| 2024-11-27 | 43.65 | 44.10 | 42.60 | 42.60 | 0.0M |
| 2024-11-26 | 44.05 | 44.10 | 43.55 | 43.70 | 0.0M |
| 2024-11-25 | 43.80 | 44.20 | 43.60 | 44.00 | 0.0M |
| 2024-11-22 | 43.00 | 43.60 | 42.80 | 43.15 | 0.0M |
| 2024-11-21 | 42.50 | 42.95 | 42.20 | 42.50 | 0.0M |
| 2024-11-20 | 43.45 | 43.45 | 42.15 | 42.45 | 0.0M |
| 2024-11-19 | 42.50 | 43.00 | 42.35 | 42.80 | 0.0M |
| 2024-11-18 | 42.50 | 43.00 | 42.20 | 42.35 | 0.0M |
| 2024-11-15 | 42.75 | 43.80 | 42.75 | 42.80 | 0.0M |
| 2024-11-14 | 43.80 | 44.00 | 42.50 | 42.75 | 0.0M |
| 2024-11-13 | 43.80 | 43.95 | 43.05 | 43.80 | 0.0M |
| 2024-11-12 | 44.95 | 44.95 | 43.70 | 43.70 | 0.0M |
| 2024-11-11 | 44.90 | 44.90 | 44.30 | 44.70 | 0.0M |
| 2024-11-08 | 45.70 | 45.90 | 44.80 | 44.90 | 0.0M |
| 2024-11-07 | 45.05 | 45.85 | 45.00 | 45.70 | 0.0M |
| 2024-11-06 | 45.05 | 45.20 | 44.80 | 44.90 | 0.0M |
| 2024-11-05 | 45.10 | 45.55 | 44.85 | 44.90 | 0.0M |
| 2024-11-04 | 45.35 | 45.50 | 44.95 | 45.10 | 0.0M |
| 2024-11-01 | 44.70 | 45.40 | 44.00 | 45.35 | 0.0M |
| 2024-10-30 | 46.80 | 47.05 | 45.00 | 45.15 | 0.0M |
| 2024-10-29 | 47.60 | 47.65 | 46.50 | 46.60 | 0.3M |
| 2024-10-28 | 48.00 | 48.65 | 47.50 | 47.50 | 0.0M |
| 2024-10-25 | 48.15 | 48.15 | 47.65 | 48.00 | 0.0M |
| 2024-10-24 | 48.45 | 48.45 | 47.55 | 48.00 | 0.0M |
| 2024-10-23 | 48.15 | 48.50 | 48.10 | 48.25 | 0.0M |
| 2024-10-22 | 48.20 | 48.45 | 48.15 | 48.25 | 0.0M |
| 2024-10-21 | 47.80 | 48.30 | 47.75 | 48.20 | 0.0M |
| 2024-10-18 | 48.10 | 48.35 | 47.40 | 47.45 | 0.0M |
| 2024-10-17 | 47.85 | 48.30 | 47.70 | 48.10 | 0.0M |
| 2024-10-16 | 47.75 | 47.90 | 47.50 | 47.80 | 0.0M |
| 2024-10-15 | 48.05 | 48.60 | 48.00 | 48.00 | 0.0M |
| 2024-10-14 | 47.85 | 48.30 | 47.60 | 48.00 | 0.0M |
| 2024-10-11 | 47.40 | 48.15 | 47.05 | 47.80 | 0.0M |
| 2024-10-09 | 48.75 | 48.95 | 47.50 | 47.50 | 0.0M |
| 2024-10-08 | 48.00 | 49.10 | 47.85 | 48.70 | 0.0M |
| 2024-10-07 | 47.90 | 48.30 | 47.75 | 48.00 | 0.0M |
| 2024-10-04 | 47.40 | 47.95 | 46.80 | 47.70 | 0.0M |
| 2024-10-01 | 48.35 | 48.40 | 47.25 | 47.40 | 0.0M |
| 2024-09-30 | 48.60 | 48.85 | 47.95 | 48.00 | 0.2M |
| 2024-09-27 | 48.80 | 49.10 | 48.50 | 48.70 | 0.0M |
| 2024-09-26 | 50.10 | 50.20 | 48.35 | 48.55 | 0.0M |
| 2024-09-25 | 48.10 | 48.80 | 48.10 | 48.50 | 0.0M |
| 2024-09-24 | 48.50 | 48.50 | 47.70 | 48.05 | 0.3M |
| 2024-09-23 | 47.90 | 48.50 | 47.90 | 48.00 | 0.0M |
| 2024-09-20 | 48.20 | 48.90 | 47.80 | 47.80 | 0.0M |
| 2024-09-19 | 48.15 | 48.15 | 47.30 | 47.90 | 0.0M |
| 2024-09-18 | 48.05 | 48.40 | 47.45 | 47.45 | 0.0M |
| 2024-09-16 | 48.55 | 48.55 | 47.95 | 48.05 | 0.0M |
| 2024-09-13 | 47.95 | 49.25 | 47.40 | 48.10 | 0.0M |
| 2024-09-12 | 45.60 | 48.25 | 45.55 | 48.25 | 0.0M |
| 2024-09-11 | 45.00 | 45.10 | 44.60 | 44.95 | 0.0M |
| 2024-09-10 | 46.25 | 46.25 | 44.55 | 44.60 | 0.0M |
| 2024-09-09 | 45.40 | 45.90 | 45.10 | 45.70 | 0.0M |
| 2024-09-06 | 45.35 | 46.10 | 45.20 | 45.95 | 0.0M |
| 2024-09-05 | 46.80 | 46.80 | 45.30 | 45.30 | 0.0M |
| 2024-09-04 | 46.50 | 46.75 | 45.10 | 45.90 | 0.0M |
| 2024-09-03 | 49.35 | 49.35 | 48.10 | 48.25 | 0.0M |
| 2024-09-02 | 48.70 | 49.25 | 48.40 | 49.00 | 0.0M |
| 2024-08-30 | 48.65 | 49.10 | 48.45 | 48.70 | 0.0M |
| 2024-08-29 | 48.00 | 48.55 | 47.65 | 48.35 | 0.0M |
| 2024-08-28 | 48.35 | 48.60 | 48.20 | 48.25 | 0.0M |
| 2024-08-27 | 48.70 | 48.70 | 48.10 | 48.60 | 0.0M |
| 2024-08-26 | 49.15 | 49.50 | 48.50 | 48.55 | 0.0M |
| 2024-08-23 | 48.10 | 48.60 | 47.50 | 48.60 | 0.0M |
| 2024-08-22 | 48.70 | 48.80 | 48.25 | 48.30 | 0.0M |
| 2024-08-21 | 48.35 | 48.85 | 48.20 | 48.50 | 0.0M |
| 2024-08-20 | 47.90 | 49.05 | 47.90 | 48.75 | 0.0M |
| 2024-08-19 | 48.30 | 48.30 | 47.70 | 47.85 | 0.0M |
| 2024-08-16 | 48.20 | 48.60 | 48.00 | 48.05 | 0.0M |
| 2024-08-15 | 48.00 | 48.30 | 47.65 | 47.75 | 0.0M |
| 2024-08-14 | 48.60 | 48.80 | 47.80 | 47.90 | 0.0M |
| 2024-08-13 | 48.75 | 48.85 | 47.60 | 48.00 | 0.0M |
| 2024-08-12 | 47.90 | 48.10 | 47.35 | 47.50 | 0.0M |
| 2024-08-09 | 48.50 | 48.70 | 47.25 | 47.30 | 0.0M |
| 2024-08-08 | 46.90 | 47.70 | 46.00 | 46.90 | 0.0M |
| 2024-08-07 | 44.70 | 47.20 | 44.70 | 46.90 | 0.0M |
| 2024-08-06 | 45.75 | 45.95 | 41.65 | 44.20 | 0.0M |
| 2024-08-05 | 48.15 | 48.15 | 44.70 | 44.75 | 0.0M |
| 2024-08-02 | 51.60 | 51.70 | 49.65 | 49.65 | 0.0M |
| 2024-08-01 | 51.50 | 52.00 | 51.10 | 51.60 | 0.0M |
| 2024-07-31 | 50.00 | 52.30 | 50.00 | 50.70 | 0.0M |
| 2024-07-30 | 48.50 | 49.65 | 48.15 | 49.65 | 0.0M |
| 2024-07-29 | 50.90 | 51.10 | 48.75 | 48.75 | 0.0M |
| 2024-07-26 | 50.00 | 50.70 | 48.80 | 50.30 | 0.0M |
| 2024-07-23 | 51.50 | 52.20 | 50.90 | 51.20 | 0.0M |
| 2024-07-22 | 52.20 | 52.70 | 50.60 | 50.90 | 0.0M |
| 2024-07-19 | 56.20 | 56.40 | 52.30 | 52.40 | 0.0M |
| 2024-07-18 | 56.50 | 57.20 | 55.60 | 56.10 | 0.0M |
| 2024-07-17 | 58.10 | 59.30 | 57.50 | 57.80 | 0.0M |
| 2024-07-16 | 56.00 | 57.20 | 54.70 | 57.00 | 0.0M |
| 2024-07-15 | 54.50 | 54.50 | 53.00 | 53.50 | 0.0M |
| 2024-07-12 | 55.00 | 55.20 | 53.80 | 53.90 | 0.0M |
| 2024-07-11 | 52.10 | 56.10 | 51.60 | 55.30 | 0.0M |
| 2024-07-10 | 51.30 | 52.10 | 51.20 | 51.60 | 0.0M |
| 2024-07-09 | 52.60 | 53.20 | 51.20 | 52.40 | 0.0M |
| 2024-07-08 | 54.20 | 54.40 | 52.10 | 52.60 | 0.0M |
| 2024-07-05 | 53.10 | 54.50 | 52.90 | 54.20 | 0.0M |
| 2024-07-04 | 53.00 | 53.40 | 52.50 | 53.20 | 0.0M |
| 2024-07-03 | 52.40 | 53.90 | 52.40 | 52.90 | 0.0M |
| 2024-07-02 | 53.40 | 53.90 | 52.00 | 52.10 | 0.0M |
| 2024-07-01 | 54.60 | 54.60 | 53.40 | 53.40 | 0.0M |
| 2024-06-28 | 53.60 | 55.00 | 53.20 | 54.90 | 0.0M |
| 2024-06-27 | 54.40 | 54.50 | 52.60 | 53.00 | 0.0M |
| 2024-06-26 | 55.10 | 56.30 | 54.10 | 54.30 | 0.0M |
| 2024-06-25 | 56.70 | 57.50 | 54.40 | 55.10 | 0.0M |
| 2024-06-24 | 54.00 | 58.40 | 53.20 | 56.60 | 0.0M |
| 2024-06-21 | 52.00 | 54.00 | 51.20 | 54.00 | 0.0M |
| 2024-06-20 | 49.10 | 51.00 | 49.10 | 51.00 | 0.0M |
| 2024-06-19 | 50.20 | 50.20 | 49.00 | 49.05 | 0.0M |
| 2024-06-18 | 50.60 | 50.70 | 49.60 | 49.85 | 0.0M |
| 2024-06-17 | 49.85 | 50.50 | 49.25 | 50.00 | 0.0M |
| 2024-06-14 | 49.65 | 51.60 | 49.50 | 49.75 | 0.0M |
| 2024-06-13 | 49.10 | 49.20 | 48.65 | 49.05 | 0.0M |
| 2024-06-12 | 48.35 | 48.70 | 48.20 | 48.65 | 0.0M |
| 2024-06-11 | 49.50 | 49.55 | 48.35 | 48.45 | 0.0M |
| 2024-06-07 | 48.95 | 49.95 | 48.95 | 49.30 | 0.0M |
| 2024-06-06 | 49.50 | 49.50 | 48.30 | 48.35 | 0.0M |
| 2024-06-05 | 49.80 | 49.85 | 48.95 | 49.10 | 0.0M |
| 2024-06-04 | 49.35 | 50.00 | 49.30 | 49.45 | 0.0M |
| 2024-06-03 | 50.30 | 50.40 | 49.60 | 49.80 | 0.0M |
| 2024-05-31 | 48.55 | 51.30 | 48.55 | 49.20 | 0.0M |
| 2024-05-30 | 48.55 | 48.80 | 48.00 | 48.30 | 0.0M |
| 2024-05-29 | 49.50 | 49.50 | 48.45 | 48.75 | 0.0M |
| 2024-05-28 | 49.10 | 49.75 | 48.90 | 49.00 | 0.0M |
| 2024-05-27 | 48.05 | 49.25 | 48.05 | 48.25 | 0.0M |
| 2024-05-24 | 46.30 | 47.65 | 46.30 | 47.50 | 0.0M |
| 2024-05-23 | 47.60 | 47.70 | 46.50 | 46.50 | 0.0M |
| 2024-05-22 | 47.15 | 47.70 | 47.15 | 47.45 | 0.0M |
| 2024-05-21 | 46.80 | 47.25 | 46.40 | 47.15 | 0.0M |
| 2024-05-20 | 46.85 | 47.25 | 46.50 | 46.75 | 0.0M |
| 2024-05-17 | 46.65 | 47.15 | 46.60 | 46.60 | 0.0M |
| 2024-05-16 | 46.50 | 46.85 | 46.35 | 46.65 | 0.0M |
| 2024-05-15 | 47.00 | 47.00 | 46.25 | 46.25 | 0.0M |
| 2024-05-14 | 46.40 | 47.00 | 46.40 | 46.55 | 0.0M |
| 2024-05-13 | 47.15 | 47.15 | 46.20 | 46.30 | 0.0M |
| 2024-05-10 | 47.25 | 47.65 | 46.55 | 46.85 | 0.0M |
| 2024-05-09 | 48.00 | 48.40 | 47.15 | 47.20 | 0.0M |
| 2024-05-08 | 47.95 | 48.50 | 47.60 | 47.85 | 0.0M |
| 2024-05-07 | 48.05 | 48.15 | 47.05 | 47.80 | 0.0M |
| 2024-05-06 | 51.40 | 52.00 | 47.90 | 48.05 | 0.0M |
| 2024-05-03 | 47.55 | 49.05 | 47.10 | 49.05 | 0.0M |
| 2024-05-02 | 44.35 | 44.65 | 44.30 | 44.60 | 0.0M |
| 2024-04-30 | 44.75 | 44.90 | 44.30 | 44.65 | 0.0M |
| 2024-04-29 | 43.60 | 44.30 | 43.60 | 44.15 | 0.0M |
| 2024-04-26 | 43.35 | 43.65 | 43.30 | 43.50 | 0.0M |
| 2024-04-25 | 43.50 | 43.50 | 43.25 | 43.30 | 0.0M |
| 2024-04-24 | 43.05 | 43.85 | 43.05 | 43.65 | 0.0M |
| 2024-04-23 | 42.70 | 43.25 | 42.70 | 42.95 | 0.0M |
| 2024-04-22 | 43.15 | 43.40 | 42.50 | 42.50 | 0.0M |
| 2024-04-19 | 43.50 | 43.75 | 42.00 | 42.95 | 0.0M |
| 2024-04-18 | 43.60 | 44.00 | 43.45 | 43.85 | 0.0M |
| 2024-04-17 | 43.35 | 44.00 | 43.35 | 43.70 | 0.0M |
| 2024-04-16 | 45.05 | 45.05 | 43.15 | 43.40 | 0.0M |
| 2024-04-15 | 45.95 | 45.95 | 45.20 | 45.30 | 0.0M |
| 2024-04-12 | 46.00 | 46.55 | 46.00 | 46.05 | 0.0M |
| 2024-04-11 | 46.60 | 46.60 | 45.85 | 45.95 | 0.0M |
| 2024-04-10 | 47.15 | 47.45 | 46.55 | 46.60 | 0.0M |
| 2024-04-09 | 47.45 | 47.80 | 47.05 | 47.10 | 0.0M |
| 2024-04-08 | 47.00 | 48.25 | 47.00 | 47.20 | 0.0M |
| 2024-04-03 | 46.90 | 47.35 | 46.50 | 46.65 | 0.0M |
| 2024-04-02 | 47.90 | 47.90 | 47.00 | 47.30 | 0.0M |
| 2024-04-01 | 45.55 | 47.95 | 45.55 | 47.75 | 0.0M |
| 2024-03-29 | 45.60 | 46.80 | 45.35 | 45.40 | 0.0M |
| 2024-03-28 | 44.80 | 46.00 | 44.80 | 45.30 | 0.0M |
| 2024-03-27 | 44.85 | 44.95 | 44.70 | 44.85 | 0.0M |
| 2024-03-26 | 45.75 | 45.75 | 44.50 | 44.85 | 0.0M |
| 2024-03-25 | 45.10 | 45.80 | 45.10 | 45.50 | 0.0M |
| 2024-03-22 | 45.10 | 45.10 | 44.70 | 44.90 | 0.0M |
| 2024-03-21 | 45.30 | 45.45 | 45.00 | 45.10 | 0.0M |
| 2024-03-20 | 44.95 | 45.50 | 44.95 | 45.10 | 0.0M |
| 2024-03-19 | 44.75 | 45.30 | 44.55 | 44.80 | 0.0M |
| 2024-03-18 | 44.30 | 44.70 | 44.00 | 44.65 | 0.0M |
| 2024-03-15 | 44.75 | 44.75 | 44.15 | 44.15 | 0.0M |
| 2024-03-14 | 44.65 | 45.45 | 44.15 | 44.65 | 0.0M |
| 2024-03-13 | 45.40 | 45.50 | 44.30 | 44.45 | 0.0M |
| 2024-03-12 | 45.00 | 45.70 | 44.95 | 45.30 | 0.0M |
| 2024-03-11 | 44.80 | 45.10 | 44.60 | 44.80 | 0.0M |
| 2024-03-08 | 45.65 | 45.80 | 44.35 | 44.65 | 0.0M |
| 2024-03-07 | 46.55 | 46.55 | 45.40 | 45.40 | 0.0M |
| 2024-03-06 | 46.35 | 47.00 | 46.35 | 46.50 | 0.0M |
| 2024-03-05 | 46.25 | 46.60 | 45.50 | 46.10 | 0.0M |
| 2024-03-04 | 46.85 | 46.85 | 45.90 | 46.00 | 0.0M |
| 2024-03-01 | 47.10 | 47.20 | 46.30 | 46.50 | 0.0M |
| 2024-02-29 | 45.75 | 47.35 | 45.75 | 46.70 | 0.0M |
| 2024-02-27 | 45.80 | 46.50 | 45.00 | 45.35 | 0.0M |
| 2024-02-26 | 45.70 | 45.85 | 45.30 | 45.70 | 0.0M |
| 2024-02-23 | 46.75 | 46.75 | 45.70 | 45.70 | 0.0M |
| 2024-02-22 | 46.40 | 46.60 | 46.10 | 46.60 | 0.0M |
| 2024-02-21 | 46.50 | 46.80 | 46.25 | 46.30 | 0.0M |
| 2024-02-20 | 46.90 | 47.25 | 46.05 | 46.40 | 0.0M |
| 2024-02-19 | 46.75 | 46.80 | 46.40 | 46.80 | 0.0M |
| 2024-02-16 | 45.80 | 46.65 | 45.55 | 46.50 | 0.0M |
| 2024-02-15 | 45.05 | 45.90 | 44.80 | 45.75 | 0.0M |
| 2024-02-05 | 45.50 | 45.50 | 44.60 | 44.60 | 0.0M |
| 2024-02-02 | 46.00 | 46.00 | 45.30 | 45.30 | 0.0M |
| 2024-02-01 | 45.45 | 46.20 | 45.45 | 45.50 | 0.0M |
| 2024-01-31 | 46.30 | 46.30 | 45.55 | 45.60 | 0.0M |
| 2024-01-30 | 46.50 | 47.00 | 46.05 | 46.05 | 0.0M |
| 2024-01-29 | 45.70 | 46.15 | 45.50 | 46.15 | 0.0M |
| 2024-01-26 | 46.35 | 46.45 | 45.70 | 45.70 | 0.0M |
| 2024-01-25 | 47.55 | 47.55 | 46.50 | 46.50 | 0.0M |
| 2024-01-24 | 47.70 | 48.10 | 47.10 | 47.10 | 0.0M |
| 2024-01-23 | 46.70 | 47.65 | 46.70 | 47.30 | 0.0M |
| 2024-01-22 | 46.95 | 47.00 | 46.45 | 46.45 | 0.0M |
| 2024-01-19 | 47.30 | 48.00 | 46.80 | 46.85 | 0.0M |
| 2024-01-18 | 46.50 | 47.60 | 44.85 | 47.60 | 0.0M |
| 2024-01-17 | 46.40 | 48.25 | 46.25 | 46.50 | 0.0M |
| 2024-01-16 | 46.30 | 46.50 | 45.70 | 45.80 | 0.0M |
| 2024-01-15 | 45.50 | 46.85 | 45.35 | 46.70 | 0.0M |
| 2024-01-12 | 45.80 | 45.80 | 45.30 | 45.35 | 0.0M |
| 2024-01-11 | 46.15 | 46.15 | 45.30 | 45.80 | 0.0M |
| 2024-01-10 | 45.70 | 46.10 | 45.60 | 45.65 | 0.0M |
| 2024-01-09 | 46.50 | 46.75 | 45.10 | 45.85 | 0.0M |
| 2024-01-08 | 47.35 | 47.35 | 46.20 | 46.25 | 0.0M |
| 2024-01-05 | 46.95 | 47.25 | 46.60 | 46.75 | 0.0M |
| 2024-01-04 | 47.50 | 48.20 | 46.90 | 46.90 | 0.0M |
| 2024-01-03 | 48.25 | 48.25 | 47.40 | 47.60 | 0.0M |
| 2024-01-02 | 49.00 | 49.40 | 48.50 | 48.60 | 0.0M |