59.13
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2021-12-31 | 44.93 | 46.19 | 43.88 | 45.43 | 0.5M |
2021-12-30 | 42.24 | 46.40 | 42.23 | 45.20 | 1.0M |
2021-12-29 | 44.02 | 44.13 | 42.10 | 42.23 | 1.0M |
2021-12-28 | 44.72 | 45.30 | 43.40 | 44.42 | 0.8M |
2021-12-27 | 48.79 | 49.26 | 45.08 | 45.34 | 1.1M |
2021-12-23 | 50.52 | 51.00 | 49.08 | 49.56 | 0.4M |
2021-12-22 | 51.37 | 52.63 | 50.17 | 51.15 | 0.6M |
2021-12-21 | 47.54 | 52.09 | 47.54 | 52.09 | 1.1M |
2021-12-20 | 47.82 | 47.82 | 45.94 | 46.90 | 0.9M |
2021-12-17 | 47.48 | 49.68 | 45.50 | 49.21 | 1.1M |
2021-12-16 | 49.36 | 50.13 | 47.59 | 48.17 | 0.7M |
2021-12-15 | 48.73 | 49.15 | 47.00 | 49.14 | 1.3M |
2021-12-14 | 48.21 | 50.25 | 48.00 | 49.72 | 1.0M |
2021-12-13 | 50.42 | 50.42 | 47.88 | 49.00 | 1.5M |
2021-12-10 | 49.49 | 51.02 | 49.44 | 50.91 | 0.7M |
2021-12-09 | 49.25 | 50.30 | 48.93 | 49.59 | 0.8M |
2021-12-08 | 47.80 | 51.08 | 47.07 | 49.87 | 1.5M |
2021-12-07 | 45.56 | 48.58 | 45.56 | 47.58 | 1.3M |
2021-12-06 | 40.89 | 45.23 | 40.42 | 44.55 | 1.7M |
2021-12-03 | 46.02 | 46.31 | 40.80 | 41.04 | 4.2M |
2021-12-02 | 50.77 | 51.36 | 46.11 | 46.93 | 2.3M |
2021-12-01 | 51.60 | 51.88 | 50.39 | 50.45 | 1.0M |
2021-11-30 | 52.42 | 53.75 | 50.59 | 51.20 | 2.0M |
2021-11-29 | 54.43 | 54.99 | 52.12 | 52.80 | 0.7M |
2021-11-26 | 54.67 | 55.21 | 53.91 | 54.45 | 0.4M |
2021-11-24 | 56.01 | 57.58 | 55.29 | 56.62 | 0.5M |
2021-11-23 | 56.23 | 57.26 | 54.52 | 56.84 | 0.7M |
2021-11-22 | 56.14 | 57.05 | 54.83 | 56.08 | 0.5M |
2021-11-19 | 54.84 | 56.67 | 54.27 | 56.52 | 0.7M |
2021-11-18 | 56.10 | 57.39 | 54.08 | 54.41 | 1.2M |
2021-11-17 | 55.00 | 55.14 | 53.33 | 54.30 | 0.8M |
2021-11-16 | 53.33 | 55.68 | 53.16 | 55.30 | 1.0M |
2021-11-15 | 53.13 | 54.07 | 52.00 | 52.78 | 0.5M |
2021-11-12 | 51.34 | 53.83 | 51.34 | 53.30 | 0.6M |
2021-11-11 | 51.14 | 52.44 | 50.67 | 51.82 | 0.6M |
2021-11-10 | 49.23 | 51.23 | 49.13 | 50.12 | 0.8M |
2021-11-09 | 48.50 | 50.11 | 48.50 | 48.89 | 0.7M |
2021-11-08 | 48.75 | 49.62 | 48.47 | 48.59 | 0.7M |
2021-11-05 | 48.30 | 50.26 | 48.28 | 48.45 | 0.7M |
2021-11-04 | 49.80 | 49.98 | 48.15 | 48.51 | 1.1M |
2021-11-03 | 48.79 | 50.17 | 48.65 | 49.70 | 1.6M |
2021-11-02 | 49.02 | 49.27 | 47.20 | 48.38 | 1.4M |
2021-11-01 | 50.42 | 52.85 | 50.42 | 51.71 | 1.3M |
2021-10-29 | 51.00 | 51.50 | 50.01 | 50.39 | 0.6M |
2021-10-28 | 50.61 | 51.83 | 50.01 | 51.30 | 0.6M |
2021-10-27 | 51.29 | 51.38 | 49.71 | 50.52 | 0.7M |
2021-10-26 | 53.65 | 53.91 | 50.02 | 50.19 | 1.4M |
2021-10-25 | 55.25 | 55.25 | 53.19 | 53.53 | 1.0M |
2021-10-22 | 58.04 | 58.23 | 54.80 | 55.20 | 0.6M |
2021-10-21 | 58.48 | 58.48 | 57.50 | 58.04 | 0.6M |
2021-10-20 | 58.97 | 59.10 | 57.80 | 58.30 | 0.7M |
2021-10-19 | 56.31 | 58.31 | 56.13 | 57.99 | 0.8M |
2021-10-18 | 57.49 | 57.70 | 56.16 | 56.99 | 0.8M |
2021-10-15 | 57.41 | 58.60 | 56.00 | 58.06 | 0.4M |
2021-10-14 | 57.49 | 57.72 | 56.27 | 56.81 | 0.4M |
2021-10-13 | 57.40 | 58.27 | 56.54 | 57.76 | 0.6M |
2021-10-12 | 56.13 | 57.39 | 55.77 | 57.23 | 0.5M |
2021-10-11 | 56.48 | 57.98 | 56.47 | 56.70 | 0.6M |
2021-10-08 | 54.96 | 56.25 | 54.02 | 55.78 | 0.5M |
2021-10-07 | 54.30 | 55.42 | 53.50 | 54.96 | 0.6M |
2021-10-06 | 52.65 | 54.70 | 52.44 | 52.76 | 1.0M |
2021-10-05 | 52.00 | 54.29 | 51.75 | 53.68 | 0.4M |
2021-10-04 | 52.98 | 53.03 | 51.34 | 52.25 | 0.7M |
2021-10-01 | 54.99 | 55.38 | 53.25 | 53.57 | 0.6M |
2021-09-30 | 54.61 | 56.14 | 53.31 | 54.83 | 0.8M |
2021-09-29 | 55.26 | 55.80 | 54.53 | 54.60 | 0.8M |
2021-09-28 | 57.00 | 57.50 | 55.10 | 55.55 | 0.8M |
2021-09-27 | 53.90 | 57.78 | 53.15 | 57.14 | 1.1M |
2021-09-24 | 48.19 | 53.90 | 47.25 | 53.72 | 3.6M |
2021-09-23 | 52.17 | 52.37 | 50.71 | 52.23 | 1.1M |
2021-09-22 | 53.40 | 54.05 | 52.07 | 52.07 | 1.0M |
2021-09-21 | 53.53 | 53.58 | 52.15 | 53.00 | 0.7M |
2021-09-20 | 52.19 | 55.20 | 51.76 | 52.84 | 1.1M |
2021-09-17 | 54.29 | 55.69 | 54.02 | 54.74 | 1.4M |
2021-09-16 | 54.79 | 55.23 | 51.13 | 54.31 | 1.9M |
2021-09-15 | 60.83 | 61.00 | 52.02 | 55.01 | 3.5M |
2021-09-14 | 61.63 | 63.00 | 61.57 | 62.05 | 0.5M |
2021-09-13 | 62.60 | 63.71 | 61.21 | 62.77 | 0.5M |
2021-09-10 | 65.92 | 66.90 | 63.09 | 63.11 | 0.7M |
2021-09-09 | 63.62 | 65.51 | 62.47 | 65.50 | 0.8M |
2021-09-08 | 67.00 | 67.67 | 62.85 | 64.56 | 1.5M |
2021-09-07 | 64.60 | 67.67 | 63.87 | 66.99 | 1.9M |
2021-09-03 | 63.90 | 65.00 | 62.44 | 64.60 | 0.8M |
2021-09-02 | 65.00 | 66.25 | 63.81 | 65.12 | 0.9M |
2021-09-01 | 63.96 | 66.48 | 63.76 | 65.07 | 1.3M |
2021-08-31 | 62.65 | 63.85 | 61.81 | 63.30 | 1.7M |
2021-08-30 | 61.11 | 62.12 | 58.73 | 61.91 | 0.9M |
2021-08-27 | 57.90 | 62.06 | 57.90 | 61.97 | 2.5M |
2021-08-26 | 62.95 | 65.75 | 58.65 | 59.88 | 13.6M |
2021-08-25 | 54.13 | 56.53 | 53.75 | 56.47 | 1.5M |
2021-08-24 | 51.28 | 55.29 | 51.20 | 54.91 | 3.2M |
2021-08-23 | 47.01 | 49.26 | 44.90 | 49.13 | 1.6M |
2021-08-20 | 45.02 | 48.38 | 45.02 | 46.82 | 2.0M |
2021-08-19 | 40.89 | 46.48 | 39.51 | 45.28 | 3.9M |
2021-08-18 | 41.16 | 42.10 | 39.55 | 41.02 | 2.5M |
2021-08-17 | 41.50 | 42.15 | 39.11 | 40.50 | 2.8M |
2021-08-16 | 44.28 | 44.50 | 42.56 | 42.93 | 1.3M |
2021-08-13 | 46.04 | 46.56 | 44.95 | 45.20 | 0.8M |
2021-08-12 | 47.89 | 47.96 | 45.34 | 46.35 | 1.1M |
2021-08-11 | 50.95 | 50.95 | 47.86 | 47.89 | 1.5M |
2021-08-10 | 52.00 | 52.20 | 50.06 | 50.93 | 0.5M |
2021-08-09 | 49.59 | 51.80 | 49.19 | 51.41 | 1.0M |
2021-08-06 | 50.01 | 50.59 | 48.25 | 49.08 | 0.8M |
2021-08-05 | 49.64 | 50.39 | 48.26 | 49.95 | 1.0M |
2021-08-04 | 50.95 | 51.50 | 48.92 | 49.97 | 0.9M |
2021-08-03 | 52.19 | 52.84 | 49.59 | 50.42 | 1.2M |
2021-08-02 | 53.88 | 54.10 | 52.52 | 52.96 | 0.7M |
2021-07-30 | 54.40 | 54.73 | 53.05 | 53.45 | 0.7M |
2021-07-29 | 57.11 | 57.42 | 54.35 | 54.48 | 1.0M |
2021-07-28 | 56.98 | 58.07 | 55.01 | 55.91 | 1.7M |
2021-07-27 | 54.24 | 55.17 | 52.64 | 55.10 | 1.7M |
2021-07-26 | 53.16 | 56.97 | 53.16 | 54.60 | 1.3M |
2021-07-23 | 55.49 | 56.61 | 53.16 | 55.00 | 2.0M |
2021-07-22 | 59.39 | 59.39 | 57.89 | 58.49 | 0.7M |
2021-07-21 | 58.57 | 60.18 | 58.45 | 59.43 | 1.0M |
2021-07-20 | 58.28 | 58.95 | 57.15 | 58.57 | 0.9M |
2021-07-19 | 59.09 | 59.79 | 56.68 | 58.02 | 1.7M |
2021-07-16 | 62.63 | 63.13 | 59.25 | 60.93 | 1.4M |
2021-07-15 | 60.54 | 63.12 | 60.20 | 62.48 | 1.2M |
2021-07-14 | 62.87 | 63.50 | 60.16 | 60.77 | 1.2M |
2021-07-13 | 58.86 | 62.29 | 58.56 | 62.08 | 1.3M |
2021-07-12 | 59.77 | 60.20 | 57.51 | 57.84 | 1.1M |
2021-07-09 | 59.07 | 59.96 | 57.51 | 59.94 | 1.0M |
2021-07-08 | 59.29 | 59.51 | 57.93 | 58.30 | 1.5M |
2021-07-07 | 62.61 | 63.01 | 59.75 | 60.57 | 1.3M |
2021-07-06 | 63.79 | 63.86 | 61.00 | 61.84 | 1.4M |
2021-07-02 | 65.00 | 65.15 | 64.07 | 64.21 | 0.7M |
2021-07-01 | 66.82 | 66.96 | 64.53 | 65.22 | 1.1M |
2021-06-30 | 68.51 | 68.60 | 65.85 | 65.97 | 1.3M |
2021-06-29 | 70.50 | 70.83 | 68.75 | 68.92 | 1.4M |
2021-06-28 | 70.49 | 71.39 | 70.25 | 71.10 | 1.1M |
2021-06-25 | 69.93 | 71.10 | 69.73 | 70.65 | 1.0M |
2021-06-24 | 69.47 | 70.47 | 69.15 | 69.73 | 1.0M |
2021-06-23 | 67.69 | 70.38 | 67.69 | 68.68 | 0.8M |
2021-06-22 | 65.66 | 67.61 | 65.21 | 67.01 | 1.7M |
2021-06-21 | 67.59 | 67.90 | 65.36 | 65.60 | 1.5M |
2021-06-18 | 69.92 | 70.05 | 67.50 | 67.73 | 1.3M |
2021-06-17 | 70.87 | 71.13 | 68.28 | 69.48 | 1.2M |
2021-06-16 | 71.98 | 72.91 | 70.28 | 71.41 | 0.8M |
2021-06-15 | 74.83 | 75.39 | 71.35 | 71.94 | 1.0M |
2021-06-14 | 73.39 | 75.25 | 73.11 | 74.14 | 0.7M |
2021-06-11 | 73.93 | 74.25 | 72.53 | 72.90 | 0.6M |
2021-06-10 | 73.43 | 75.75 | 73.03 | 73.70 | 1.1M |
2021-06-09 | 72.81 | 74.67 | 72.40 | 73.05 | 1.1M |
2021-06-08 | 71.31 | 72.38 | 70.46 | 71.99 | 1.4M |
2021-06-07 | 71.29 | 72.15 | 70.30 | 71.12 | 1.1M |
2021-06-04 | 72.61 | 73.20 | 70.75 | 70.88 | 1.2M |
2021-06-03 | 73.06 | 73.99 | 72.13 | 72.13 | 1.6M |
2021-06-02 | 75.11 | 77.08 | 72.12 | 73.83 | 2.5M |
2021-06-01 | 77.65 | 78.60 | 75.09 | 75.63 | 3.7M |
2021-05-28 | 81.81 | 81.99 | 76.89 | 77.08 | 3.3M |
2021-05-27 | 85.10 | 85.73 | 83.13 | 85.40 | 1.6M |
2021-05-26 | 84.99 | 86.10 | 83.25 | 84.95 | 1.1M |
2021-05-25 | 85.64 | 88.50 | 84.06 | 84.07 | 1.2M |
2021-05-24 | 86.20 | 86.27 | 84.16 | 84.43 | 0.5M |
2021-05-21 | 87.66 | 87.75 | 85.80 | 86.06 | 0.8M |
2021-05-20 | 86.38 | 88.21 | 86.26 | 87.55 | 1.2M |
2021-05-19 | 85.25 | 87.37 | 84.55 | 86.38 | 0.8M |
2021-05-18 | 87.00 | 90.21 | 86.45 | 86.54 | 1.0M |
2021-05-17 | 88.02 | 88.72 | 86.00 | 87.29 | 0.8M |
2021-05-14 | 84.65 | 87.90 | 84.08 | 87.57 | 1.1M |
2021-05-13 | 88.63 | 88.63 | 83.47 | 83.86 | 1.3M |
2021-05-12 | 86.45 | 88.75 | 86.09 | 87.67 | 1.1M |
2021-05-11 | 82.91 | 87.64 | 82.70 | 87.03 | 1.0M |
2021-05-10 | 87.23 | 87.60 | 82.59 | 85.52 | 1.5M |
2021-05-07 | 88.25 | 91.28 | 86.77 | 87.75 | 0.6M |
2021-05-06 | 86.87 | 88.27 | 85.47 | 87.58 | 1.1M |
2021-05-05 | 90.26 | 90.99 | 85.80 | 87.49 | 1.5M |
2021-05-04 | 93.00 | 93.62 | 89.21 | 89.69 | 2.2M |
2021-05-03 | 95.35 | 96.17 | 93.64 | 93.92 | 0.4M |
2021-04-30 | 94.66 | 96.24 | 94.17 | 95.06 | 0.7M |
2021-04-29 | 98.00 | 98.37 | 94.66 | 95.93 | 0.5M |
2021-04-28 | 98.40 | 100.00 | 97.39 | 97.57 | 0.6M |
2021-04-27 | 99.93 | 100.75 | 98.43 | 98.63 | 0.6M |
2021-04-26 | 99.05 | 100.04 | 98.53 | 99.46 | 0.6M |
2021-04-23 | 96.35 | 99.42 | 95.86 | 99.10 | 1.0M |
2021-04-22 | 95.20 | 97.24 | 93.88 | 94.63 | 1.3M |
2021-04-21 | 94.41 | 94.83 | 92.67 | 93.49 | 1.3M |
2021-04-20 | 96.00 | 96.15 | 92.26 | 94.38 | 0.7M |
2021-04-19 | 98.00 | 99.31 | 96.19 | 96.47 | 0.6M |
2021-04-16 | 97.20 | 97.49 | 95.52 | 97.47 | 1.1M |
2021-04-15 | 98.04 | 98.78 | 96.68 | 97.87 | 1.1M |
2021-04-14 | 100.46 | 101.00 | 97.57 | 97.92 | 1.1M |
2021-04-13 | 98.40 | 100.81 | 98.26 | 99.99 | 0.6M |
2021-04-12 | 99.57 | 100.23 | 97.70 | 98.41 | 0.9M |
2021-04-09 | 102.51 | 102.51 | 99.50 | 100.01 | 1.3M |
2021-04-08 | 102.63 | 104.66 | 102.07 | 103.27 | 0.9M |
2021-04-07 | 103.34 | 104.19 | 100.11 | 101.49 | 0.9M |
2021-04-06 | 101.08 | 105.39 | 100.42 | 103.53 | 1.3M |
2021-04-05 | 100.30 | 100.97 | 98.00 | 99.62 | 1.5M |
2021-04-01 | 95.26 | 101.31 | 95.10 | 98.89 | 2.1M |
2021-03-31 | 96.50 | 97.44 | 91.75 | 93.73 | 2.1M |
2021-03-30 | 93.88 | 101.49 | 93.02 | 95.75 | 2.1M |
2021-03-29 | 95.76 | 96.40 | 92.93 | 94.87 | 2.8M |
2021-03-26 | 98.91 | 102.78 | 91.94 | 96.13 | 5.5M |
2021-03-25 | 106.10 | 111.15 | 104.41 | 104.98 | 1.3M |
2021-03-24 | 112.25 | 112.37 | 106.38 | 108.39 | 1.9M |
2021-03-23 | 113.87 | 113.87 | 111.20 | 111.56 | 0.6M |
2021-03-22 | 112.93 | 115.24 | 111.73 | 113.08 | 0.9M |
2021-03-19 | 116.01 | 117.75 | 114.00 | 115.40 | 0.7M |
2021-03-18 | 115.06 | 117.08 | 113.46 | 113.90 | 0.5M |
2021-03-17 | 114.50 | 118.12 | 112.52 | 117.10 | 0.5M |
2021-03-16 | 118.53 | 118.53 | 114.57 | 115.75 | 0.8M |
2021-03-15 | 119.12 | 119.12 | 113.80 | 115.72 | 1.0M |
2021-03-12 | 120.50 | 121.05 | 116.36 | 117.70 | 1.2M |
2021-03-11 | 120.96 | 128.46 | 119.19 | 127.59 | 2.1M |
2021-03-10 | 117.53 | 120.59 | 113.27 | 114.27 | 1.2M |
2021-03-09 | 115.00 | 118.00 | 113.18 | 116.25 | 1.1M |
2021-03-08 | 114.22 | 115.75 | 107.78 | 109.25 | 1.3M |
2021-03-05 | 118.65 | 118.92 | 108.10 | 116.60 | 1.3M |
2021-03-04 | 119.79 | 122.00 | 115.01 | 117.89 | 1.4M |
2021-03-03 | 126.25 | 127.72 | 121.79 | 123.90 | 0.9M |
2021-03-02 | 127.16 | 129.63 | 124.27 | 124.79 | 0.8M |
2021-03-01 | 123.74 | 130.40 | 123.00 | 128.91 | 1.2M |
2021-02-26 | 118.47 | 122.28 | 114.88 | 117.90 | 1.4M |
2021-02-25 | 121.46 | 124.39 | 117.13 | 117.83 | 1.0M |
2021-02-24 | 122.43 | 122.43 | 118.99 | 120.91 | 1.0M |
2021-02-23 | 121.25 | 123.32 | 112.85 | 123.09 | 2.0M |
2021-02-22 | 121.32 | 128.67 | 120.32 | 122.77 | 2.2M |
2021-02-19 | 139.96 | 139.98 | 127.30 | 127.36 | 2.2M |
2021-02-18 | 133.01 | 136.00 | 130.18 | 135.53 | 2.6M |
2021-02-17 | 144.73 | 144.99 | 133.50 | 140.84 | 1.9M |
2021-02-16 | 137.54 | 148.88 | 137.05 | 147.80 | 2.6M |
2021-02-12 | 134.16 | 138.28 | 130.21 | 135.26 | 1.6M |
2021-02-11 | 130.01 | 138.55 | 127.73 | 135.47 | 1.4M |
2021-02-10 | 127.71 | 131.77 | 124.73 | 129.97 | 1.9M |
2021-02-09 | 115.86 | 126.83 | 115.52 | 124.69 | 2.2M |
2021-02-08 | 122.12 | 132.25 | 118.04 | 119.29 | 3.9M |
2021-02-05 | 112.50 | 115.28 | 106.66 | 114.78 | 1.6M |
2021-02-04 | 112.50 | 115.26 | 108.86 | 111.09 | 2.6M |
2021-02-03 | 101.54 | 109.68 | 99.90 | 108.44 | 2.5M |
2021-02-02 | 98.25 | 101.19 | 97.31 | 100.43 | 1.2M |
2021-02-01 | 93.95 | 97.92 | 93.67 | 95.55 | 1.2M |
2021-01-29 | 93.50 | 94.30 | 91.97 | 92.04 | 1.2M |
2021-01-28 | 93.81 | 94.27 | 91.46 | 93.76 | 1.3M |
2021-01-27 | 89.02 | 96.70 | 88.14 | 94.06 | 2.5M |
2021-01-26 | 93.51 | 94.59 | 88.78 | 90.45 | 1.1M |
2021-01-25 | 92.66 | 97.39 | 90.91 | 93.39 | 2.0M |
2021-01-22 | 90.09 | 92.75 | 89.77 | 91.00 | 1.5M |
2021-01-21 | 90.80 | 91.92 | 88.44 | 91.23 | 1.6M |
2021-01-20 | 93.37 | 93.50 | 89.75 | 90.88 | 1.4M |
2021-01-19 | 92.66 | 92.66 | 90.14 | 91.77 | 0.7M |
2021-01-15 | 91.00 | 91.73 | 89.73 | 90.08 | 0.9M |
2021-01-14 | 90.19 | 91.23 | 88.74 | 90.01 | 1.2M |
2021-01-13 | 86.69 | 90.42 | 86.00 | 89.51 | 1.7M |
2021-01-12 | 83.22 | 86.90 | 82.70 | 86.14 | 1.4M |
2021-01-11 | 82.32 | 84.50 | 81.17 | 82.62 | 0.9M |
2021-01-08 | 80.73 | 83.28 | 79.90 | 82.53 | 0.8M |
2021-01-07 | 79.39 | 80.44 | 78.54 | 80.29 | 0.7M |
2021-01-06 | 81.35 | 81.90 | 78.45 | 79.26 | 0.7M |
2021-01-05 | 78.86 | 81.27 | 78.86 | 81.00 | 0.6M |
2021-01-04 | 80.60 | 82.14 | 78.05 | 78.64 | 0.8M |