60.97
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2022-12-30 | 33.33 | 33.76 | 33.23 | 33.64 | 11.8M |
2022-12-29 | 32.82 | 33.68 | 32.82 | 33.67 | 11.6M |
2022-12-28 | 33.32 | 33.50 | 32.52 | 32.53 | 9.6M |
2022-12-27 | 33.52 | 33.75 | 33.02 | 33.32 | 10.0M |
2022-12-23 | 33.68 | 33.88 | 33.18 | 33.83 | 10.6M |
2022-12-22 | 35.17 | 35.18 | 33.28 | 33.53 | 20.2M |
2022-12-21 | 35.72 | 36.04 | 35.47 | 35.90 | 10.0M |
2022-12-20 | 35.26 | 35.59 | 34.78 | 35.20 | 10.9M |
2022-12-19 | 36.28 | 36.40 | 35.36 | 35.42 | 12.2M |
2022-12-16 | 37.03 | 37.20 | 35.87 | 36.15 | 27.5M |
2022-12-15 | 37.79 | 37.80 | 37.19 | 37.62 | 11.3M |
2022-12-14 | 38.74 | 39.09 | 37.96 | 38.36 | 12.0M |
2022-12-13 | 39.66 | 40.01 | 38.53 | 38.77 | 12.2M |
2022-12-12 | 38.32 | 38.67 | 38.02 | 38.49 | 13.9M |
2022-12-09 | 37.85 | 38.56 | 37.78 | 38.28 | 8.9M |
2022-12-08 | 38.07 | 38.26 | 37.60 | 38.20 | 8.6M |
2022-12-07 | 37.67 | 38.33 | 37.56 | 37.96 | 11.6M |
2022-12-06 | 38.93 | 39.09 | 37.35 | 38.02 | 12.8M |
2022-12-05 | 39.47 | 39.62 | 38.69 | 38.79 | 7.6M |
2022-12-02 | 39.86 | 40.14 | 39.55 | 39.90 | 9.2M |
2022-12-01 | 40.77 | 41.38 | 40.42 | 40.43 | 12.3M |
2022-11-30 | 39.98 | 40.56 | 39.23 | 40.56 | 14.8M |
2022-11-29 | 39.62 | 40.04 | 39.54 | 39.75 | 10.6M |
2022-11-28 | 39.92 | 40.37 | 39.31 | 39.38 | 19.4M |
2022-11-25 | 39.81 | 40.47 | 39.81 | 40.46 | 4.6M |
2022-11-23 | 39.85 | 40.20 | 39.57 | 40.11 | 9.1M |
2022-11-22 | 39.89 | 40.27 | 39.63 | 39.97 | 8.4M |
2022-11-21 | 39.44 | 39.72 | 39.00 | 39.52 | 12.3M |
2022-11-18 | 39.50 | 39.99 | 39.04 | 39.77 | 22.8M |
2022-11-17 | 38.03 | 39.60 | 37.47 | 38.64 | 26.0M |
2022-11-16 | 39.75 | 39.86 | 38.47 | 38.47 | 12.0M |
2022-11-15 | 40.70 | 41.37 | 40.01 | 40.24 | 12.4M |
2022-11-14 | 41.01 | 41.19 | 39.93 | 39.93 | 15.0M |
2022-11-11 | 39.86 | 41.58 | 39.82 | 41.12 | 13.0M |
2022-11-10 | 39.15 | 40.60 | 38.86 | 39.74 | 20.2M |
2022-11-09 | 38.55 | 38.87 | 38.03 | 38.06 | 10.5M |
2022-11-08 | 39.47 | 39.51 | 38.51 | 39.05 | 10.9M |
2022-11-07 | 39.36 | 39.47 | 38.69 | 39.39 | 11.5M |
2022-11-04 | 39.39 | 39.74 | 38.46 | 39.00 | 15.1M |
2022-11-03 | 37.78 | 38.75 | 37.65 | 38.51 | 12.1M |
2022-11-02 | 39.22 | 40.07 | 38.46 | 38.52 | 13.3M |
2022-11-01 | 39.92 | 40.10 | 38.85 | 39.35 | 10.8M |
2022-10-31 | 38.55 | 39.66 | 38.36 | 39.25 | 14.0M |
2022-10-28 | 38.20 | 38.88 | 38.09 | 38.85 | 10.5M |
2022-10-27 | 38.04 | 38.64 | 37.41 | 38.16 | 13.8M |
2022-10-26 | 37.36 | 38.27 | 37.18 | 37.86 | 19.6M |
2022-10-25 | 36.45 | 37.48 | 35.83 | 37.01 | 25.5M |
2022-10-24 | 34.91 | 35.88 | 34.46 | 35.72 | 18.6M |
2022-10-21 | 33.50 | 35.01 | 33.32 | 35.00 | 14.1M |
2022-10-20 | 33.74 | 34.15 | 33.14 | 33.44 | 13.6M |
2022-10-19 | 33.79 | 34.19 | 33.30 | 33.63 | 10.3M |
2022-10-18 | 34.78 | 34.90 | 33.98 | 34.25 | 11.1M |
2022-10-17 | 33.70 | 33.95 | 33.06 | 33.57 | 11.0M |
2022-10-14 | 33.07 | 33.22 | 32.45 | 32.89 | 12.0M |
2022-10-13 | 31.29 | 32.97 | 31.27 | 32.76 | 17.2M |
2022-10-12 | 32.12 | 32.53 | 31.60 | 32.20 | 10.8M |
2022-10-11 | 32.01 | 32.87 | 31.28 | 32.09 | 16.8M |
2022-10-10 | 32.38 | 32.62 | 31.11 | 32.29 | 23.0M |
2022-10-07 | 34.06 | 34.26 | 33.40 | 33.62 | 11.2M |
2022-10-06 | 34.58 | 35.17 | 34.38 | 34.63 | 11.4M |
2022-10-05 | 34.38 | 35.02 | 33.81 | 34.84 | 18.7M |
2022-10-04 | 34.20 | 35.80 | 33.92 | 35.80 | 19.8M |
2022-10-03 | 32.46 | 33.29 | 31.61 | 32.87 | 14.7M |
2022-09-30 | 32.93 | 33.21 | 32.05 | 32.09 | 16.2M |
2022-09-29 | 34.01 | 34.38 | 32.82 | 33.26 | 14.8M |
2022-09-28 | 34.75 | 35.50 | 34.36 | 35.25 | 12.0M |
2022-09-27 | 35.55 | 35.68 | 34.07 | 34.71 | 13.5M |
2022-09-26 | 35.10 | 36.05 | 34.67 | 35.04 | 16.8M |
2022-09-23 | 36.47 | 36.72 | 34.84 | 35.48 | 17.9M |
2022-09-22 | 37.81 | 38.04 | 37.19 | 37.38 | 13.5M |
2022-09-21 | 39.16 | 39.69 | 37.67 | 37.68 | 20.5M |
2022-09-20 | 40.23 | 40.60 | 38.90 | 39.06 | 25.4M |
2022-09-19 | 39.50 | 41.44 | 39.43 | 41.39 | 13.3M |
2022-09-16 | 40.06 | 40.57 | 39.71 | 39.97 | 20.9M |
2022-09-15 | 40.57 | 42.13 | 40.54 | 40.66 | 15.2M |
2022-09-14 | 40.74 | 40.85 | 39.75 | 40.62 | 15.2M |
2022-09-13 | 40.60 | 41.42 | 40.35 | 40.53 | 14.8M |
2022-09-12 | 41.66 | 42.36 | 41.41 | 42.05 | 16.3M |
2022-09-09 | 40.75 | 41.54 | 40.70 | 41.29 | 12.9M |
2022-09-08 | 39.45 | 40.68 | 39.35 | 40.50 | 15.8M |
2022-09-07 | 38.52 | 40.17 | 38.40 | 40.11 | 15.8M |
2022-09-06 | 38.81 | 39.47 | 38.41 | 38.71 | 19.7M |
2022-09-02 | 39.32 | 39.53 | 38.33 | 38.47 | 10.9M |
2022-09-01 | 37.81 | 38.60 | 37.51 | 38.56 | 11.4M |
2022-08-31 | 39.20 | 39.23 | 38.12 | 38.21 | 15.4M |
2022-08-30 | 39.76 | 39.88 | 38.58 | 39.13 | 15.1M |
2022-08-29 | 38.77 | 39.98 | 38.70 | 39.51 | 13.4M |
2022-08-26 | 40.75 | 41.09 | 39.22 | 39.23 | 16.2M |
2022-08-25 | 39.36 | 40.78 | 39.34 | 40.39 | 15.2M |
2022-08-24 | 38.61 | 39.73 | 38.32 | 39.25 | 12.7M |
2022-08-23 | 38.96 | 39.41 | 38.42 | 38.56 | 15.4M |
2022-08-22 | 38.24 | 38.82 | 37.92 | 38.55 | 20.9M |
2022-08-19 | 39.24 | 40.28 | 39.09 | 39.70 | 23.3M |
2022-08-18 | 38.33 | 38.90 | 38.06 | 38.72 | 7.0M |
2022-08-17 | 38.19 | 38.69 | 37.65 | 38.40 | 10.7M |
2022-08-16 | 38.95 | 39.61 | 38.72 | 38.99 | 13.9M |
2022-08-15 | 38.88 | 39.69 | 38.81 | 39.40 | 9.6M |
2022-08-12 | 38.83 | 39.51 | 38.48 | 39.48 | 8.9M |
2022-08-11 | 38.69 | 39.04 | 38.18 | 38.46 | 10.2M |
2022-08-10 | 37.69 | 38.48 | 37.50 | 37.95 | 10.7M |
2022-08-09 | 37.27 | 37.35 | 36.22 | 36.62 | 12.8M |
2022-08-08 | 36.62 | 38.18 | 36.46 | 37.56 | 17.4M |
2022-08-05 | 35.92 | 36.29 | 35.59 | 36.06 | 10.9M |
2022-08-04 | 37.02 | 37.16 | 36.07 | 36.23 | 16.9M |
2022-08-03 | 36.79 | 38.19 | 36.75 | 37.31 | 16.3M |
2022-08-02 | 36.32 | 36.96 | 36.11 | 36.13 | 13.1M |
2022-08-01 | 36.06 | 36.98 | 35.61 | 36.77 | 12.2M |
2022-07-29 | 35.75 | 36.44 | 35.39 | 36.26 | 14.4M |
2022-07-28 | 35.01 | 35.75 | 34.60 | 35.74 | 11.8M |
2022-07-27 | 34.02 | 34.80 | 33.63 | 34.68 | 12.3M |
2022-07-26 | 34.04 | 34.08 | 33.04 | 33.34 | 14.5M |
2022-07-25 | 34.86 | 35.05 | 34.13 | 34.52 | 14.8M |
2022-07-22 | 35.17 | 35.20 | 34.29 | 34.67 | 13.6M |
2022-07-21 | 34.76 | 35.13 | 34.36 | 35.13 | 10.9M |
2022-07-20 | 34.18 | 35.02 | 34.05 | 34.76 | 10.1M |
2022-07-19 | 33.35 | 34.63 | 33.28 | 34.40 | 13.2M |
2022-07-18 | 33.30 | 33.59 | 32.48 | 32.62 | 12.7M |
2022-07-15 | 32.25 | 32.93 | 31.71 | 32.87 | 13.0M |
2022-07-14 | 31.15 | 31.65 | 30.67 | 31.59 | 14.5M |
2022-07-13 | 30.85 | 31.85 | 30.36 | 31.72 | 16.2M |
2022-07-12 | 30.92 | 32.06 | 30.80 | 31.53 | 19.8M |
2022-07-11 | 31.91 | 32.20 | 30.79 | 30.87 | 17.1M |
2022-07-08 | 32.69 | 33.13 | 32.25 | 32.31 | 11.8M |
2022-07-07 | 32.00 | 32.85 | 31.95 | 32.66 | 14.0M |
2022-07-06 | 32.05 | 32.49 | 30.94 | 31.27 | 17.1M |
2022-07-05 | 31.11 | 32.43 | 30.33 | 32.37 | 19.7M |
2022-07-01 | 31.28 | 32.88 | 31.26 | 32.19 | 21.2M |
2022-06-30 | 32.59 | 32.74 | 31.41 | 31.76 | 20.1M |
2022-06-29 | 33.80 | 33.87 | 32.66 | 33.45 | 11.4M |
2022-06-28 | 35.19 | 36.13 | 33.95 | 33.99 | 15.2M |
2022-06-27 | 34.99 | 35.32 | 34.34 | 34.63 | 10.4M |
2022-06-24 | 33.11 | 35.00 | 33.06 | 34.82 | 18.4M |
2022-06-23 | 32.92 | 33.35 | 32.23 | 32.99 | 14.4M |
2022-06-22 | 32.19 | 33.51 | 32.03 | 32.83 | 15.0M |
2022-06-21 | 32.83 | 33.10 | 31.89 | 32.64 | 16.6M |
2022-06-17 | 31.45 | 32.39 | 30.65 | 31.88 | 23.6M |
2022-06-16 | 32.85 | 32.85 | 30.92 | 31.42 | 22.8M |
2022-06-15 | 33.36 | 34.60 | 33.35 | 34.18 | 19.1M |
2022-06-14 | 32.67 | 33.59 | 32.47 | 33.20 | 17.9M |
2022-06-13 | 33.86 | 34.08 | 32.15 | 32.28 | 23.2M |
2022-06-10 | 35.73 | 36.37 | 35.00 | 35.01 | 15.9M |
2022-06-09 | 37.48 | 37.68 | 36.63 | 36.65 | 9.3M |
2022-06-08 | 38.34 | 38.77 | 37.63 | 37.69 | 10.2M |
2022-06-07 | 37.22 | 38.46 | 36.82 | 38.37 | 14.5M |
2022-06-06 | 38.35 | 38.43 | 37.51 | 37.83 | 11.0M |
2022-06-03 | 38.09 | 38.29 | 37.48 | 37.61 | 11.7M |
2022-06-02 | 38.40 | 39.25 | 38.36 | 38.87 | 10.7M |
2022-06-01 | 39.01 | 39.64 | 37.90 | 38.27 | 12.2M |
2022-05-31 | 38.61 | 38.95 | 37.96 | 38.68 | 20.5M |
2022-05-27 | 37.80 | 38.59 | 37.36 | 38.57 | 15.7M |
2022-05-26 | 36.38 | 37.76 | 36.38 | 37.42 | 14.6M |
2022-05-25 | 34.90 | 36.35 | 34.90 | 35.98 | 15.4M |
2022-05-24 | 35.53 | 35.57 | 34.31 | 35.21 | 16.7M |
2022-05-23 | 35.93 | 36.61 | 35.09 | 36.00 | 20.0M |
2022-05-20 | 37.01 | 37.08 | 34.39 | 35.40 | 24.4M |
2022-05-19 | 35.38 | 36.65 | 35.15 | 36.12 | 15.5M |
2022-05-18 | 37.50 | 37.77 | 35.59 | 35.83 | 19.3M |
2022-05-17 | 38.03 | 38.55 | 37.35 | 38.10 | 15.5M |
2022-05-16 | 38.01 | 38.04 | 36.76 | 37.10 | 16.5M |
2022-05-13 | 36.18 | 38.49 | 36.07 | 38.21 | 23.0M |
2022-05-12 | 35.46 | 36.20 | 34.58 | 35.56 | 43.2M |
2022-05-11 | 38.78 | 39.44 | 37.17 | 37.27 | 18.1M |
2022-05-10 | 39.39 | 39.49 | 37.52 | 38.70 | 20.2M |
2022-05-09 | 38.98 | 40.22 | 38.08 | 38.26 | 18.5M |
2022-05-06 | 39.79 | 40.12 | 38.80 | 39.58 | 14.7M |
2022-05-05 | 40.32 | 40.75 | 39.35 | 39.95 | 15.3M |
2022-05-04 | 39.60 | 41.24 | 39.30 | 41.17 | 15.8M |
2022-05-03 | 39.32 | 40.27 | 38.82 | 39.94 | 19.1M |
2022-05-02 | 37.67 | 38.49 | 37.25 | 38.45 | 16.1M |
2022-04-29 | 38.81 | 39.42 | 37.78 | 37.91 | 16.7M |
2022-04-28 | 39.35 | 39.61 | 37.31 | 38.75 | 22.8M |
2022-04-27 | 38.29 | 39.52 | 37.70 | 38.66 | 19.8M |
2022-04-26 | 39.22 | 39.45 | 37.89 | 38.04 | 21.7M |
2022-04-25 | 39.35 | 39.99 | 38.67 | 39.82 | 18.7M |
2022-04-22 | 40.46 | 40.74 | 39.78 | 39.84 | 17.7M |
2022-04-21 | 42.76 | 43.00 | 40.56 | 40.71 | 12.5M |
2022-04-20 | 42.25 | 43.24 | 41.69 | 41.72 | 13.0M |
2022-04-19 | 40.81 | 42.19 | 40.81 | 42.08 | 13.9M |
2022-04-18 | 40.13 | 40.93 | 39.95 | 40.63 | 11.8M |
2022-04-14 | 40.15 | 40.78 | 40.09 | 40.13 | 13.3M |
2022-04-13 | 39.62 | 40.45 | 39.55 | 40.22 | 10.9M |
2022-04-12 | 40.61 | 40.78 | 39.64 | 40.04 | 17.2M |
2022-04-11 | 38.81 | 41.34 | 38.69 | 40.33 | 25.0M |
2022-04-08 | 38.35 | 40.05 | 38.17 | 39.35 | 22.1M |
2022-04-07 | 39.29 | 39.53 | 37.60 | 38.72 | 28.3M |
2022-04-06 | 40.79 | 41.33 | 39.48 | 39.50 | 29.3M |
2022-04-05 | 42.96 | 43.16 | 41.32 | 41.42 | 19.9M |
2022-04-04 | 43.27 | 43.42 | 42.53 | 43.18 | 12.6M |
2022-04-01 | 44.16 | 44.45 | 42.41 | 42.96 | 16.8M |
2022-03-31 | 44.84 | 44.90 | 43.74 | 43.74 | 17.3M |
2022-03-30 | 45.64 | 46.03 | 45.04 | 45.22 | 12.8M |
2022-03-29 | 45.41 | 46.74 | 45.24 | 46.26 | 16.8M |
2022-03-28 | 43.90 | 44.25 | 43.28 | 44.22 | 12.2M |
2022-03-25 | 44.28 | 44.31 | 43.40 | 43.65 | 10.4M |
2022-03-24 | 44.05 | 44.86 | 43.95 | 44.35 | 11.1M |
2022-03-23 | 44.00 | 44.52 | 43.77 | 43.78 | 15.1M |
2022-03-22 | 44.24 | 45.27 | 44.09 | 44.56 | 14.7M |
2022-03-21 | 44.28 | 44.67 | 43.22 | 43.61 | 17.9M |
2022-03-18 | 43.23 | 45.04 | 43.13 | 44.82 | 19.8M |
2022-03-17 | 42.92 | 43.83 | 42.60 | 43.66 | 13.9M |
2022-03-16 | 43.00 | 44.17 | 42.37 | 43.85 | 17.0M |
2022-03-15 | 40.83 | 42.25 | 40.80 | 42.13 | 16.1M |
2022-03-14 | 41.74 | 42.43 | 40.37 | 40.83 | 18.9M |
2022-03-11 | 42.08 | 42.34 | 41.48 | 41.51 | 13.6M |
2022-03-10 | 41.41 | 42.23 | 40.86 | 41.85 | 18.0M |
2022-03-09 | 42.26 | 42.86 | 41.80 | 42.28 | 21.3M |
2022-03-08 | 40.84 | 42.31 | 39.96 | 40.20 | 24.1M |
2022-03-07 | 42.29 | 42.44 | 39.75 | 39.83 | 25.9M |
2022-03-04 | 44.03 | 44.16 | 41.99 | 42.40 | 26.8M |
2022-03-03 | 46.21 | 46.74 | 44.61 | 44.90 | 19.0M |
2022-03-02 | 44.68 | 46.60 | 44.56 | 46.32 | 19.0M |
2022-03-01 | 46.02 | 46.16 | 44.16 | 44.52 | 21.5M |
2022-02-28 | 46.24 | 47.12 | 45.84 | 46.72 | 18.2M |
2022-02-25 | 46.35 | 47.48 | 45.85 | 47.43 | 13.5M |
2022-02-24 | 44.15 | 46.41 | 43.91 | 46.35 | 21.0M |
2022-02-23 | 47.26 | 48.30 | 46.26 | 46.38 | 13.7M |
2022-02-22 | 47.78 | 47.94 | 46.16 | 46.77 | 19.6M |
2022-02-18 | 48.92 | 49.21 | 47.92 | 48.60 | 16.6M |
2022-02-17 | 49.81 | 49.85 | 48.66 | 48.82 | 13.5M |
2022-02-16 | 49.43 | 50.57 | 49.26 | 50.43 | 13.9M |
2022-02-15 | 49.36 | 49.91 | 48.93 | 49.67 | 15.2M |
2022-02-14 | 48.87 | 49.19 | 48.00 | 48.40 | 17.5M |
2022-02-11 | 50.64 | 50.97 | 48.54 | 48.83 | 20.2M |
2022-02-10 | 49.73 | 51.79 | 49.60 | 50.34 | 17.0M |
2022-02-09 | 50.31 | 51.68 | 50.16 | 50.72 | 24.3M |
2022-02-08 | 48.74 | 49.88 | 47.58 | 49.46 | 38.6M |
2022-02-07 | 51.49 | 52.00 | 50.52 | 50.71 | 18.0M |
2022-02-04 | 51.62 | 51.85 | 50.52 | 51.29 | 22.8M |
2022-02-03 | 52.60 | 54.42 | 52.55 | 53.11 | 23.8M |
2022-02-02 | 54.92 | 55.55 | 51.68 | 53.50 | 34.4M |
2022-02-01 | 52.85 | 54.24 | 52.12 | 54.07 | 23.2M |
2022-01-31 | 50.50 | 52.75 | 49.97 | 52.73 | 20.3M |
2022-01-28 | 51.25 | 51.25 | 49.24 | 50.24 | 26.7M |
2022-01-27 | 52.85 | 53.35 | 51.07 | 51.45 | 21.4M |
2022-01-26 | 53.57 | 53.99 | 51.47 | 52.35 | 23.2M |
2022-01-25 | 51.60 | 52.51 | 50.82 | 51.90 | 22.2M |
2022-01-24 | 51.40 | 52.66 | 49.37 | 52.64 | 33.0M |
2022-01-21 | 54.52 | 54.70 | 52.69 | 53.28 | 25.7M |
2022-01-20 | 56.02 | 57.33 | 54.42 | 54.65 | 21.6M |
2022-01-19 | 59.31 | 59.84 | 56.13 | 56.24 | 20.6M |
2022-01-18 | 60.13 | 60.35 | 58.54 | 58.79 | 18.3M |
2022-01-14 | 61.10 | 61.77 | 59.99 | 61.10 | 16.2M |
2022-01-13 | 61.45 | 63.38 | 61.15 | 61.77 | 19.3M |
2022-01-12 | 62.47 | 62.72 | 59.64 | 61.03 | 20.2M |
2022-01-11 | 61.25 | 61.56 | 60.15 | 61.46 | 16.5M |
2022-01-10 | 61.52 | 62.00 | 60.04 | 61.07 | 19.0M |
2022-01-07 | 63.81 | 63.91 | 61.42 | 62.27 | 17.1M |
2022-01-06 | 63.17 | 63.50 | 61.67 | 62.87 | 20.7M |
2022-01-05 | 65.52 | 67.21 | 62.60 | 62.74 | 43.6M |
2022-01-04 | 61.96 | 65.98 | 61.96 | 65.74 | 44.7M |
2022-01-03 | 59.87 | 61.57 | 59.74 | 61.17 | 21.0M |