53.49
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 57.98 | 58.62 | 57.45 | 57.67 | 4.0M |
| 2024-12-30 | 57.20 | 58.33 | 56.51 | 57.90 | 4.2M |
| 2024-12-27 | 57.65 | 58.44 | 57.41 | 57.80 | 2.4M |
| 2024-12-26 | 57.00 | 58.69 | 57.00 | 57.76 | 4.8M |
| 2024-12-25 | 56.50 | 57.40 | 56.15 | 57.19 | 3.5M |
| 2024-12-24 | 56.27 | 57.30 | 56.15 | 57.00 | 3.5M |
| 2024-12-23 | 55.83 | 57.16 | 55.68 | 56.28 | 5.3M |
| 2024-12-20 | 55.01 | 57.17 | 55.00 | 55.69 | 5.2M |
| 2024-12-19 | 55.76 | 55.76 | 54.91 | 55.30 | 4.3M |
| 2024-12-18 | 56.52 | 56.52 | 55.70 | 55.78 | 3.1M |
| 2024-12-17 | 56.47 | 56.72 | 55.77 | 56.21 | 2.7M |
| 2024-12-16 | 57.97 | 58.19 | 56.00 | 56.24 | 4.2M |
| 2024-12-13 | 58.38 | 59.10 | 57.88 | 58.00 | 4.1M |
| 2024-12-12 | 57.45 | 58.69 | 56.88 | 58.60 | 6.1M |
| 2024-12-11 | 58.20 | 58.50 | 57.01 | 57.17 | 7.4M |
| 2024-12-10 | 58.70 | 59.62 | 57.91 | 58.50 | 8.4M |
| 2024-12-09 | 57.71 | 58.87 | 57.33 | 57.86 | 4.8M |
| 2024-12-06 | 56.29 | 58.14 | 56.29 | 57.69 | 6.7M |
| 2024-12-05 | 55.64 | 56.64 | 55.35 | 56.29 | 3.2M |
| 2024-12-04 | 56.10 | 56.49 | 55.33 | 55.80 | 3.5M |
| 2024-12-03 | 56.55 | 56.65 | 55.88 | 56.05 | 3.9M |
| 2024-12-02 | 57.15 | 57.88 | 55.72 | 56.46 | 5.1M |
| 2024-11-29 | 57.50 | 57.59 | 56.06 | 57.02 | 5.8M |
| 2024-11-28 | 57.79 | 58.88 | 56.72 | 57.26 | 4.4M |
| 2024-11-27 | 56.60 | 58.40 | 56.55 | 57.79 | 5.3M |
| 2024-11-26 | 56.50 | 59.59 | 56.49 | 56.78 | 6.8M |
| 2024-11-25 | 58.36 | 59.39 | 56.63 | 57.16 | 5.2M |
| 2024-11-22 | 59.18 | 60.26 | 57.62 | 57.98 | 5.0M |
| 2024-11-21 | 59.02 | 59.38 | 58.00 | 59.08 | 2.9M |
| 2024-11-20 | 58.07 | 59.93 | 58.07 | 59.44 | 5.7M |
| 2024-11-19 | 57.96 | 58.33 | 57.13 | 58.30 | 4.5M |
| 2024-11-18 | 56.26 | 58.99 | 56.10 | 58.09 | 7.1M |
| 2024-11-15 | 55.25 | 56.64 | 55.12 | 56.26 | 4.9M |
| 2024-11-14 | 55.53 | 55.98 | 55.08 | 55.24 | 4.8M |
| 2024-11-13 | 56.65 | 56.94 | 55.59 | 55.83 | 3.8M |
| 2024-11-12 | 56.70 | 57.59 | 56.00 | 56.30 | 4.5M |
| 2024-11-11 | 57.20 | 57.34 | 55.98 | 56.70 | 6.1M |
| 2024-11-08 | 58.99 | 59.19 | 57.27 | 57.80 | 5.4M |
| 2024-11-07 | 56.83 | 59.17 | 56.83 | 58.91 | 5.6M |
| 2024-11-06 | 56.80 | 57.23 | 56.30 | 57.03 | 4.1M |
| 2024-11-05 | 56.63 | 57.10 | 56.36 | 56.77 | 4.5M |
| 2024-11-04 | 55.42 | 57.00 | 55.00 | 56.84 | 4.4M |
| 2024-11-01 | 54.77 | 55.56 | 54.30 | 55.30 | 4.2M |
| 2024-10-31 | 55.49 | 56.87 | 54.16 | 54.93 | 8.1M |
| 2024-10-30 | 55.81 | 56.78 | 55.61 | 56.27 | 3.6M |
| 2024-10-29 | 56.37 | 57.35 | 55.68 | 56.10 | 4.4M |
| 2024-10-28 | 54.80 | 56.32 | 54.53 | 56.10 | 5.4M |
| 2024-10-25 | 55.15 | 55.25 | 54.51 | 54.86 | 5.4M |
| 2024-10-24 | 54.70 | 55.95 | 54.30 | 54.89 | 5.0M |
| 2024-10-23 | 54.15 | 55.40 | 53.91 | 54.75 | 6.7M |
| 2024-10-22 | 53.58 | 54.48 | 53.01 | 54.16 | 6.2M |
| 2024-10-21 | 52.81 | 54.34 | 52.67 | 53.58 | 10.9M |
| 2024-10-18 | 52.30 | 53.66 | 51.70 | 53.11 | 9.4M |
| 2024-10-17 | 52.98 | 53.45 | 52.13 | 52.30 | 5.9M |
| 2024-10-16 | 52.05 | 53.23 | 51.65 | 52.96 | 9.4M |
| 2024-10-15 | 53.80 | 54.10 | 52.54 | 52.59 | 11.8M |
| 2024-10-14 | 56.80 | 56.80 | 53.12 | 53.80 | 26.5M |
| 2024-10-11 | 57.80 | 57.90 | 55.92 | 57.18 | 6.9M |
| 2024-10-10 | 58.15 | 59.18 | 57.47 | 57.90 | 7.8M |
| 2024-10-09 | 59.99 | 60.05 | 57.50 | 57.90 | 12.0M |
| 2024-10-08 | 67.00 | 67.62 | 57.51 | 62.18 | 27.4M |
| 2024-09-30 | 60.00 | 62.67 | 58.90 | 61.81 | 21.8M |
| 2024-09-27 | 55.63 | 58.88 | 55.63 | 58.80 | 8.0M |
| 2024-09-26 | 51.10 | 54.58 | 51.00 | 54.45 | 7.1M |
| 2024-09-25 | 51.48 | 52.40 | 50.98 | 51.10 | 5.5M |
| 2024-09-24 | 49.76 | 51.20 | 49.14 | 50.80 | 5.0M |
| 2024-09-23 | 49.26 | 50.05 | 48.97 | 49.40 | 3.5M |
| 2024-09-20 | 48.75 | 49.67 | 47.72 | 49.50 | 4.1M |
| 2024-09-19 | 48.38 | 49.97 | 48.18 | 48.83 | 5.4M |
| 2024-09-18 | 48.60 | 48.80 | 47.83 | 48.26 | 2.8M |
| 2024-09-13 | 49.25 | 49.47 | 48.60 | 48.60 | 1.7M |
| 2024-09-12 | 49.98 | 50.32 | 49.12 | 49.15 | 2.5M |
| 2024-09-11 | 49.98 | 51.05 | 49.80 | 50.00 | 3.3M |
| 2024-09-10 | 49.54 | 50.25 | 48.83 | 50.00 | 3.4M |
| 2024-09-09 | 49.71 | 50.07 | 49.41 | 49.67 | 2.7M |
| 2024-09-06 | 50.35 | 50.65 | 49.68 | 49.71 | 2.0M |
| 2024-09-05 | 51.63 | 51.66 | 50.42 | 50.53 | 4.7M |
| 2024-09-04 | 50.20 | 51.75 | 49.98 | 51.63 | 6.8M |
| 2024-09-03 | 49.29 | 50.66 | 48.82 | 49.76 | 5.1M |
| 2024-09-02 | 50.10 | 50.10 | 48.72 | 49.10 | 5.6M |
| 2024-08-30 | 48.77 | 50.98 | 48.49 | 50.48 | 7.4M |
| 2024-08-29 | 48.24 | 48.60 | 47.72 | 48.56 | 3.6M |
| 2024-08-28 | 48.95 | 49.28 | 48.02 | 48.22 | 2.1M |
| 2024-08-27 | 49.11 | 49.11 | 48.31 | 48.99 | 2.9M |
| 2024-08-26 | 49.80 | 49.88 | 48.60 | 49.11 | 3.3M |
| 2024-08-23 | 49.42 | 50.08 | 49.31 | 49.76 | 2.3M |
| 2024-08-22 | 49.47 | 49.95 | 48.41 | 49.70 | 3.6M |
| 2024-08-21 | 49.90 | 50.28 | 49.40 | 49.47 | 1.9M |
| 2024-08-20 | 50.05 | 50.60 | 49.99 | 50.05 | 2.6M |
| 2024-08-19 | 50.39 | 50.68 | 49.90 | 50.29 | 2.9M |
| 2024-08-16 | 50.05 | 50.78 | 49.15 | 50.55 | 5.8M |
| 2024-08-15 | 50.42 | 50.53 | 49.83 | 50.19 | 3.7M |
| 2024-08-14 | 50.60 | 50.89 | 50.02 | 50.43 | 3.6M |
| 2024-08-13 | 52.20 | 52.38 | 49.74 | 50.67 | 8.2M |
| 2024-08-12 | 53.70 | 54.03 | 52.16 | 52.25 | 4.8M |
| 2024-08-09 | 55.48 | 55.87 | 53.80 | 53.80 | 4.8M |
| 2024-08-08 | 55.72 | 56.66 | 55.72 | 55.87 | 3.0M |
| 2024-08-07 | 55.85 | 56.14 | 55.53 | 55.83 | 1.9M |
| 2024-08-06 | 56.03 | 56.88 | 55.41 | 55.85 | 4.8M |
| 2024-08-05 | 54.80 | 56.66 | 54.80 | 55.96 | 11.0M |
| 2024-08-02 | 53.61 | 54.66 | 53.55 | 54.48 | 2.6M |
| 2024-08-01 | 54.15 | 54.28 | 53.52 | 53.83 | 1.9M |
| 2024-07-31 | 53.00 | 54.88 | 53.00 | 54.15 | 4.7M |
| 2024-07-30 | 53.46 | 53.58 | 52.70 | 53.13 | 1.9M |
| 2024-07-29 | 54.01 | 54.19 | 53.21 | 53.65 | 2.2M |
| 2024-07-26 | 53.67 | 54.36 | 53.22 | 54.11 | 2.8M |
| 2024-07-25 | 53.30 | 54.00 | 53.26 | 53.81 | 2.0M |
| 2024-07-24 | 53.38 | 53.81 | 52.86 | 53.65 | 2.7M |
| 2024-07-23 | 54.46 | 54.50 | 53.64 | 53.65 | 2.3M |
| 2024-07-22 | 55.66 | 55.68 | 54.11 | 54.45 | 3.1M |
| 2024-07-19 | 55.11 | 55.77 | 54.75 | 55.65 | 2.5M |
| 2024-07-18 | 55.32 | 55.46 | 54.63 | 55.13 | 2.3M |
| 2024-07-17 | 53.80 | 55.39 | 53.35 | 55.33 | 4.4M |
| 2024-07-16 | 53.51 | 54.05 | 53.22 | 53.80 | 3.5M |
| 2024-07-15 | 53.60 | 54.28 | 53.48 | 53.55 | 2.1M |
| 2024-07-12 | 54.42 | 54.42 | 53.30 | 53.85 | 2.8M |
| 2024-07-11 | 52.70 | 54.53 | 52.53 | 54.42 | 4.8M |
| 2024-07-10 | 53.92 | 53.96 | 52.40 | 52.50 | 4.0M |
| 2024-07-09 | 53.08 | 54.18 | 52.38 | 54.10 | 3.4M |
| 2024-07-08 | 53.31 | 53.55 | 52.61 | 53.25 | 2.9M |
| 2024-07-05 | 54.00 | 54.19 | 52.45 | 53.45 | 4.6M |
| 2024-07-04 | 55.16 | 55.16 | 53.66 | 54.20 | 5.5M |
| 2024-07-03 | 55.45 | 55.71 | 54.89 | 55.05 | 2.8M |
| 2024-07-02 | 56.40 | 56.40 | 55.41 | 55.51 | 3.3M |
| 2024-07-01 | 56.31 | 56.57 | 55.96 | 56.35 | 2.0M |
| 2024-06-28 | 56.51 | 56.85 | 56.00 | 56.33 | 3.8M |
| 2024-06-27 | 56.63 | 57.20 | 56.43 | 56.51 | 1.6M |
| 2024-06-26 | 55.91 | 56.97 | 55.39 | 56.90 | 3.1M |
| 2024-06-25 | 56.05 | 56.54 | 55.56 | 55.91 | 2.8M |
| 2024-06-24 | 55.70 | 56.34 | 55.70 | 56.08 | 2.0M |
| 2024-06-21 | 55.65 | 56.30 | 55.65 | 56.10 | 2.2M |
| 2024-06-20 | 56.23 | 56.40 | 55.52 | 55.83 | 2.8M |
| 2024-06-19 | 56.70 | 56.90 | 55.90 | 56.48 | 3.5M |
| 2024-06-18 | 57.16 | 57.43 | 56.20 | 56.78 | 2.9M |
| 2024-06-17 | 57.00 | 57.47 | 56.50 | 57.01 | 2.3M |
| 2024-06-14 | 56.66 | 57.13 | 56.33 | 56.97 | 2.0M |
| 2024-06-13 | 57.28 | 57.31 | 56.10 | 56.91 | 3.4M |
| 2024-06-12 | 57.68 | 57.75 | 57.00 | 57.28 | 3.0M |
| 2024-06-11 | 57.84 | 57.84 | 56.88 | 57.37 | 2.3M |
| 2024-06-07 | 57.87 | 58.20 | 57.36 | 57.67 | 2.1M |
| 2024-06-06 | 57.85 | 58.11 | 57.35 | 57.50 | 2.5M |
| 2024-06-05 | 57.50 | 58.39 | 57.40 | 57.85 | 3.1M |
| 2024-06-04 | 56.72 | 57.66 | 56.38 | 57.47 | 3.8M |
| 2024-06-03 | 56.13 | 56.77 | 55.50 | 56.60 | 3.9M |
| 2024-05-31 | 56.45 | 56.93 | 55.92 | 56.15 | 3.2M |
| 2024-05-30 | 56.50 | 56.86 | 56.20 | 56.44 | 2.5M |
| 2024-05-29 | 57.00 | 57.23 | 56.46 | 56.66 | 2.9M |
| 2024-05-28 | 57.70 | 57.75 | 57.02 | 57.05 | 2.2M |
| 2024-05-27 | 57.30 | 57.84 | 57.02 | 57.79 | 3.2M |
| 2024-05-24 | 57.22 | 58.28 | 57.04 | 57.12 | 2.9M |
| 2024-05-23 | 57.97 | 58.09 | 57.17 | 57.38 | 3.5M |
| 2024-05-22 | 58.16 | 59.20 | 57.80 | 57.92 | 6.5M |
| 2024-05-21 | 58.50 | 58.69 | 58.02 | 58.18 | 4.4M |
| 2024-05-20 | 56.70 | 58.78 | 56.66 | 58.45 | 8.8M |
| 2024-05-17 | 55.31 | 56.75 | 55.29 | 56.65 | 7.0M |
| 2024-05-16 | 55.09 | 55.58 | 54.45 | 55.50 | 6.4M |
| 2024-05-15 | 54.99 | 55.25 | 54.40 | 55.04 | 4.4M |
| 2024-05-14 | 54.80 | 55.19 | 53.72 | 55.06 | 8.0M |
| 2024-05-13 | 55.10 | 55.19 | 54.36 | 54.87 | 5.7M |
| 2024-05-10 | 55.41 | 55.85 | 54.50 | 55.36 | 7.2M |
| 2024-05-09 | 55.07 | 55.73 | 55.07 | 55.67 | 5.0M |
| 2024-05-08 | 55.50 | 55.81 | 54.94 | 55.07 | 6.3M |
| 2024-05-07 | 57.45 | 57.68 | 55.25 | 55.75 | 11.3M |
| 2024-05-06 | 57.68 | 58.46 | 57.15 | 57.46 | 9.0M |
| 2024-04-30 | 57.15 | 58.10 | 56.38 | 56.79 | 9.1M |
| 2024-04-29 | 58.18 | 58.18 | 55.80 | 55.99 | 13.6M |
| 2024-04-26 | 58.63 | 58.78 | 58.02 | 58.38 | 5.4M |
| 2024-04-25 | 58.68 | 59.15 | 57.93 | 58.60 | 4.6M |
| 2024-04-24 | 57.60 | 58.75 | 57.33 | 58.75 | 5.6M |
| 2024-04-23 | 57.39 | 57.69 | 56.30 | 57.42 | 4.9M |
| 2024-04-22 | 57.45 | 57.82 | 56.95 | 57.39 | 3.9M |
| 2024-04-19 | 58.35 | 58.58 | 56.58 | 56.98 | 5.1M |
| 2024-04-18 | 57.39 | 59.22 | 57.35 | 58.57 | 6.4M |
| 2024-04-17 | 57.56 | 58.12 | 56.91 | 57.46 | 4.9M |
| 2024-04-16 | 58.40 | 58.79 | 57.37 | 57.50 | 5.5M |
| 2024-04-15 | 58.33 | 58.95 | 57.85 | 58.49 | 5.1M |
| 2024-04-12 | 58.44 | 59.09 | 57.92 | 58.36 | 3.5M |
| 2024-04-11 | 58.08 | 58.75 | 57.73 | 58.06 | 3.9M |
| 2024-04-10 | 56.50 | 58.64 | 56.33 | 58.23 | 3.8M |
| 2024-04-09 | 56.15 | 56.95 | 55.33 | 56.65 | 2.8M |
| 2024-04-08 | 56.60 | 57.05 | 56.03 | 56.15 | 2.5M |
| 2024-04-03 | 57.28 | 57.36 | 56.18 | 56.60 | 2.5M |
| 2024-04-02 | 56.98 | 57.49 | 56.62 | 57.28 | 2.7M |
| 2024-04-01 | 55.38 | 57.20 | 55.31 | 57.00 | 3.3M |
| 2024-03-29 | 54.94 | 55.48 | 54.63 | 55.34 | 1.8M |
| 2024-03-28 | 54.45 | 55.36 | 54.45 | 55.00 | 1.9M |
| 2024-03-27 | 54.74 | 55.10 | 54.45 | 54.45 | 1.6M |
| 2024-03-26 | 55.09 | 55.41 | 54.60 | 54.68 | 1.7M |
| 2024-03-25 | 55.00 | 56.34 | 54.78 | 55.00 | 4.7M |
| 2024-03-22 | 55.71 | 55.89 | 55.00 | 55.14 | 2.7M |
| 2024-03-21 | 55.98 | 56.60 | 55.61 | 55.83 | 1.9M |
| 2024-03-20 | 55.90 | 56.50 | 55.74 | 56.07 | 3.6M |
| 2024-03-19 | 56.88 | 56.91 | 55.82 | 55.90 | 2.7M |
| 2024-03-18 | 56.54 | 57.57 | 56.16 | 56.93 | 4.3M |
| 2024-03-15 | 55.66 | 56.89 | 55.66 | 56.48 | 3.9M |
| 2024-03-14 | 55.61 | 56.25 | 55.53 | 55.93 | 2.7M |
| 2024-03-13 | 55.84 | 56.25 | 55.00 | 55.58 | 3.0M |
| 2024-03-12 | 56.33 | 56.33 | 55.45 | 56.00 | 4.1M |
| 2024-03-11 | 54.50 | 56.36 | 54.34 | 56.13 | 4.2M |
| 2024-03-08 | 55.30 | 55.48 | 54.19 | 54.62 | 4.1M |
| 2024-03-07 | 55.05 | 55.79 | 54.98 | 55.33 | 2.9M |
| 2024-03-06 | 54.67 | 55.48 | 54.51 | 55.05 | 3.3M |
| 2024-03-05 | 54.29 | 55.12 | 54.10 | 54.67 | 6.4M |
| 2024-03-04 | 55.64 | 55.64 | 54.11 | 54.31 | 7.4M |
| 2024-03-01 | 57.02 | 57.40 | 54.56 | 55.81 | 12.0M |
| 2024-02-29 | 56.61 | 57.50 | 56.56 | 57.37 | 3.8M |
| 2024-02-28 | 57.12 | 57.72 | 56.86 | 56.86 | 3.3M |
| 2024-02-27 | 56.20 | 57.40 | 56.20 | 57.12 | 5.0M |
| 2024-02-26 | 56.59 | 57.28 | 56.26 | 56.56 | 4.2M |
| 2024-02-23 | 57.30 | 57.46 | 56.01 | 56.56 | 6.0M |
| 2024-02-22 | 57.20 | 57.66 | 56.79 | 57.48 | 3.8M |
| 2024-02-21 | 56.92 | 58.01 | 56.45 | 57.36 | 5.2M |
| 2024-02-20 | 55.53 | 57.57 | 55.34 | 57.30 | 7.8M |
| 2024-02-19 | 56.00 | 56.49 | 55.22 | 55.72 | 8.3M |
| 2024-02-08 | 53.96 | 55.98 | 53.69 | 55.18 | 7.7M |
| 2024-02-07 | 53.67 | 54.45 | 52.38 | 53.99 | 7.5M |
| 2024-02-06 | 52.60 | 53.68 | 51.85 | 53.68 | 6.5M |
| 2024-02-05 | 52.06 | 53.43 | 50.71 | 52.73 | 6.1M |
| 2024-02-02 | 52.95 | 53.49 | 50.88 | 51.90 | 4.6M |
| 2024-02-01 | 52.06 | 53.80 | 51.78 | 52.78 | 3.8M |
| 2024-01-31 | 53.10 | 53.30 | 51.85 | 52.35 | 4.7M |
| 2024-01-30 | 54.75 | 54.99 | 53.06 | 53.30 | 5.0M |
| 2024-01-29 | 54.15 | 56.00 | 54.15 | 54.95 | 5.7M |
| 2024-01-26 | 52.91 | 54.68 | 52.87 | 54.13 | 6.2M |
| 2024-01-25 | 53.64 | 53.73 | 52.68 | 53.04 | 5.2M |
| 2024-01-24 | 52.52 | 53.85 | 52.24 | 53.73 | 4.1M |
| 2024-01-23 | 52.41 | 53.20 | 51.51 | 52.77 | 3.6M |
| 2024-01-22 | 54.39 | 54.39 | 51.85 | 52.28 | 5.8M |
| 2024-01-19 | 53.70 | 54.70 | 53.18 | 54.39 | 4.4M |
| 2024-01-18 | 53.60 | 54.31 | 52.18 | 53.94 | 6.4M |
| 2024-01-17 | 54.22 | 54.55 | 53.41 | 53.60 | 4.6M |
| 2024-01-16 | 53.30 | 55.50 | 53.30 | 54.23 | 7.9M |
| 2024-01-15 | 53.05 | 54.94 | 52.65 | 53.27 | 6.7M |
| 2024-01-12 | 51.51 | 53.31 | 51.27 | 53.09 | 5.7M |
| 2024-01-11 | 51.82 | 51.97 | 51.30 | 51.68 | 2.7M |
| 2024-01-10 | 51.92 | 52.55 | 51.70 | 51.85 | 3.4M |
| 2024-01-09 | 50.19 | 52.48 | 49.95 | 52.15 | 5.6M |
| 2024-01-08 | 50.65 | 51.54 | 49.75 | 50.13 | 3.5M |
| 2024-01-05 | 50.50 | 51.27 | 50.20 | 50.99 | 3.4M |
| 2024-01-04 | 51.06 | 51.17 | 50.52 | 50.69 | 3.1M |
| 2024-01-03 | 50.27 | 51.23 | 49.94 | 51.02 | 3.7M |
| 2024-01-02 | 50.14 | 50.80 | 49.86 | 50.27 | 3.1M |