60.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 47.20 | 49.90 | 46.35 | 48.10 | 0.1M |
| 2024-12-30 | 48.44 | 48.44 | 46.59 | 47.26 | 0.0M |
| 2024-12-27 | 46.52 | 48.20 | 46.50 | 47.00 | 0.1M |
| 2024-12-26 | 46.00 | 47.98 | 45.40 | 47.00 | 0.0M |
| 2024-12-24 | 46.20 | 47.44 | 46.00 | 46.00 | 0.1M |
| 2024-12-23 | 48.00 | 48.00 | 46.85 | 47.00 | 0.1M |
| 2024-12-20 | 46.01 | 47.10 | 46.00 | 47.09 | 0.0M |
| 2024-12-19 | 47.31 | 47.60 | 46.00 | 47.60 | 0.0M |
| 2024-12-18 | 47.81 | 48.30 | 47.31 | 47.31 | 0.0M |
| 2024-12-17 | 47.61 | 48.79 | 47.50 | 48.20 | 0.0M |
| 2024-12-16 | 47.71 | 48.50 | 47.01 | 48.00 | 0.2M |
| 2024-12-13 | 47.74 | 48.99 | 47.40 | 48.00 | 0.1M |
| 2024-12-12 | 48.19 | 48.78 | 47.21 | 47.86 | 0.1M |
| 2024-12-11 | 48.25 | 48.74 | 47.11 | 48.00 | 0.1M |
| 2024-12-10 | 50.00 | 51.80 | 47.11 | 47.80 | 0.5M |
| 2024-12-09 | 48.00 | 51.95 | 47.50 | 50.00 | 0.7M |
| 2024-12-06 | 46.00 | 48.40 | 45.01 | 47.50 | 0.3M |
| 2024-12-05 | 45.02 | 46.00 | 44.60 | 45.77 | 0.1M |
| 2024-12-04 | 45.61 | 45.99 | 45.00 | 45.73 | 0.0M |
| 2024-12-03 | 46.24 | 47.00 | 45.01 | 45.90 | 0.1M |
| 2024-12-02 | 44.50 | 47.49 | 44.27 | 45.80 | 0.5M |
| 2024-11-29 | 43.00 | 45.00 | 42.50 | 44.71 | 0.1M |
| 2024-11-28 | 42.50 | 44.00 | 42.00 | 43.01 | 0.1M |
| 2024-11-27 | 41.53 | 43.00 | 41.53 | 43.00 | 0.1M |
| 2024-11-26 | 43.74 | 43.74 | 41.50 | 41.90 | 0.1M |
| 2024-11-25 | 42.26 | 44.25 | 42.26 | 43.95 | 0.1M |
| 2024-11-22 | 42.00 | 44.44 | 42.00 | 42.54 | 0.2M |
| 2024-11-21 | 41.55 | 42.90 | 41.00 | 41.30 | 0.1M |
| 2024-11-20 | 42.40 | 43.00 | 41.50 | 41.75 | 0.0M |
| 2024-11-19 | 42.90 | 42.91 | 41.55 | 42.20 | 0.1M |
| 2024-11-18 | 42.00 | 43.00 | 41.90 | 42.40 | 0.0M |
| 2024-11-15 | 42.98 | 42.98 | 41.70 | 42.00 | 0.1M |
| 2024-11-14 | 42.00 | 43.50 | 41.25 | 42.01 | 0.2M |
| 2024-11-13 | 40.50 | 42.83 | 40.50 | 42.30 | 0.1M |
| 2024-11-12 | 41.10 | 41.30 | 40.03 | 40.85 | 0.0M |
| 2024-11-11 | 41.00 | 41.45 | 40.80 | 41.30 | 0.0M |
| 2024-11-08 | 40.10 | 41.99 | 40.00 | 41.25 | 0.0M |
| 2024-11-07 | 40.76 | 40.76 | 40.00 | 40.20 | 0.0M |
| 2024-11-06 | 40.70 | 40.70 | 40.10 | 40.47 | 0.0M |
| 2024-11-05 | 40.50 | 40.50 | 39.66 | 40.40 | 0.0M |
| 2024-11-04 | 40.84 | 40.84 | 39.62 | 40.00 | 0.0M |
| 2024-11-01 | 40.43 | 40.50 | 39.60 | 40.30 | 0.0M |
| 2024-10-31 | 39.56 | 40.40 | 39.23 | 40.24 | 0.0M |
| 2024-10-30 | 39.95 | 40.64 | 39.52 | 40.00 | 0.0M |
| 2024-10-29 | 40.00 | 40.50 | 39.50 | 40.00 | 0.0M |
| 2024-10-28 | 40.94 | 40.94 | 40.00 | 40.50 | 0.0M |
| 2024-10-25 | 40.26 | 40.75 | 39.98 | 40.49 | 0.1M |
| 2024-10-24 | 40.90 | 40.99 | 40.40 | 40.52 | 0.0M |
| 2024-10-23 | 41.20 | 41.20 | 40.01 | 40.50 | 0.0M |
| 2024-10-22 | 42.24 | 42.24 | 41.00 | 41.00 | 0.0M |
| 2024-10-21 | 41.00 | 42.72 | 41.00 | 41.35 | 0.1M |
| 2024-10-18 | 40.15 | 41.27 | 39.65 | 40.50 | 0.1M |
| 2024-10-17 | 40.50 | 42.98 | 39.70 | 41.00 | 0.1M |
| 2024-10-16 | 40.65 | 41.48 | 40.00 | 40.00 | 0.1M |
| 2024-10-15 | 40.40 | 40.75 | 39.60 | 40.00 | 0.1M |
| 2024-10-14 | 40.40 | 43.69 | 39.99 | 40.30 | 0.7M |
| 2024-10-11 | 40.93 | 40.93 | 39.00 | 39.98 | 0.0M |
| 2024-10-10 | 40.79 | 40.79 | 39.00 | 40.00 | 0.1M |
| 2024-10-09 | 41.00 | 41.00 | 40.24 | 40.27 | 0.0M |
| 2024-10-08 | 40.25 | 41.75 | 39.55 | 41.00 | 0.2M |
| 2024-10-07 | 41.99 | 41.99 | 40.18 | 40.25 | 0.3M |
| 2024-10-04 | 41.50 | 42.50 | 40.76 | 41.60 | 0.0M |
| 2024-10-03 | 41.46 | 41.84 | 39.90 | 41.75 | 0.0M |
| 2024-10-02 | 41.35 | 41.35 | 40.50 | 40.60 | 0.0M |
| 2024-10-01 | 39.94 | 40.84 | 39.63 | 40.50 | 0.0M |
| 2024-09-30 | 42.25 | 42.25 | 39.01 | 39.90 | 0.1M |
| 2024-09-27 | 42.00 | 43.99 | 42.00 | 43.78 | 0.1M |
| 2024-09-26 | 42.50 | 42.50 | 41.61 | 41.65 | 0.0M |
| 2024-09-25 | 42.59 | 42.60 | 41.25 | 42.00 | 0.0M |
| 2024-09-24 | 41.10 | 42.80 | 40.51 | 42.60 | 0.0M |
| 2024-09-23 | 42.02 | 42.98 | 41.30 | 42.00 | 0.0M |
| 2024-09-20 | 44.98 | 44.98 | 42.00 | 42.00 | 0.0M |
| 2024-09-19 | 44.50 | 44.50 | 43.11 | 43.80 | 0.0M |
| 2024-09-18 | 44.00 | 44.89 | 43.75 | 44.12 | 0.0M |
| 2024-09-16 | 44.80 | 46.95 | 44.00 | 44.00 | 0.0M |
| 2024-09-13 | 50.00 | 51.01 | 44.60 | 44.99 | 0.3M |
| 2024-09-12 | 49.28 | 49.28 | 49.28 | 49.28 | 0.1M |
| 2024-09-11 | 40.99 | 44.80 | 40.99 | 44.80 | 0.1M |
| 2024-09-10 | 40.58 | 42.48 | 40.00 | 40.35 | 0.1M |
| 2024-09-09 | 39.90 | 40.44 | 39.20 | 40.44 | 0.0M |
| 2024-09-06 | 39.98 | 40.00 | 39.11 | 39.11 | 0.0M |
| 2024-09-05 | 40.02 | 40.30 | 39.00 | 39.48 | 0.0M |
| 2024-09-04 | 40.00 | 40.39 | 40.00 | 40.00 | 0.0M |
| 2024-09-03 | 40.00 | 40.01 | 39.00 | 40.00 | 0.0M |
| 2024-09-02 | 41.00 | 41.00 | 39.88 | 39.88 | 0.0M |
| 2024-08-30 | 40.60 | 43.80 | 40.60 | 40.90 | 0.0M |
| 2024-08-29 | 41.25 | 41.88 | 40.56 | 40.56 | 0.0M |
| 2024-08-28 | 40.63 | 41.24 | 40.63 | 40.80 | 0.0M |
| 2024-08-27 | 40.20 | 41.51 | 40.00 | 41.18 | 0.0M |
| 2024-08-26 | 40.30 | 41.40 | 40.30 | 41.32 | 0.0M |
| 2024-08-23 | 40.67 | 41.50 | 40.50 | 40.78 | 0.0M |
| 2024-08-22 | 40.00 | 41.30 | 39.52 | 40.96 | 0.0M |
| 2024-08-21 | 40.02 | 40.75 | 40.00 | 40.00 | 0.0M |
| 2024-08-20 | 41.00 | 41.30 | 39.90 | 39.99 | 0.0M |
| 2024-08-19 | 40.49 | 42.49 | 40.39 | 40.56 | 0.0M |
| 2024-08-16 | 42.98 | 42.98 | 41.00 | 41.45 | 0.0M |
| 2024-08-15 | 39.15 | 43.39 | 39.15 | 41.00 | 0.2M |
| 2024-08-13 | 40.00 | 40.00 | 39.01 | 39.85 | 0.0M |
| 2024-08-12 | 40.05 | 40.06 | 39.02 | 40.00 | 0.0M |
| 2024-08-09 | 41.38 | 41.44 | 40.56 | 40.89 | 0.0M |
| 2024-08-08 | 40.25 | 41.12 | 40.25 | 40.65 | 0.0M |
| 2024-08-07 | 38.25 | 40.97 | 38.25 | 40.84 | 0.0M |
| 2024-08-06 | 39.27 | 40.99 | 39.00 | 40.00 | 0.0M |
| 2024-08-05 | 41.60 | 41.60 | 39.81 | 40.65 | 0.0M |
| 2024-08-02 | 41.88 | 41.88 | 40.25 | 41.49 | 0.0M |
| 2024-08-01 | 41.40 | 41.40 | 40.60 | 40.65 | 0.0M |
| 2024-07-31 | 40.59 | 41.50 | 40.50 | 40.59 | 0.0M |
| 2024-07-30 | 42.00 | 42.75 | 41.30 | 41.89 | 0.0M |
| 2024-07-29 | 41.01 | 42.00 | 41.00 | 41.00 | 0.0M |
| 2024-07-26 | 41.00 | 41.00 | 40.50 | 40.50 | 0.0M |
| 2024-07-25 | 41.59 | 42.20 | 40.50 | 40.50 | 0.0M |
| 2024-07-24 | 40.90 | 42.49 | 40.25 | 40.25 | 0.0M |
| 2024-07-23 | 41.97 | 42.49 | 40.12 | 41.00 | 0.0M |
| 2024-07-22 | 41.80 | 42.50 | 40.02 | 40.89 | 0.0M |
| 2024-07-19 | 42.35 | 43.79 | 41.50 | 42.60 | 0.0M |
| 2024-07-18 | 44.70 | 44.70 | 40.90 | 42.01 | 0.1M |
| 2024-07-15 | 44.00 | 45.00 | 43.10 | 44.01 | 0.0M |
| 2024-07-12 | 44.88 | 44.88 | 42.21 | 43.25 | 0.1M |
| 2024-07-11 | 41.99 | 45.25 | 41.50 | 42.50 | 0.2M |
| 2024-07-10 | 43.50 | 45.49 | 40.30 | 41.66 | 0.2M |
| 2024-07-09 | 39.50 | 42.66 | 39.10 | 42.66 | 0.1M |
| 2024-07-08 | 40.97 | 43.11 | 38.11 | 39.00 | 0.1M |
| 2024-07-05 | 43.30 | 44.01 | 40.00 | 40.00 | 0.2M |
| 2024-07-04 | 44.99 | 44.99 | 43.00 | 43.00 | 0.0M |
| 2024-07-03 | 46.38 | 46.38 | 44.00 | 44.40 | 0.1M |
| 2024-07-02 | 46.00 | 46.00 | 44.80 | 45.00 | 0.0M |
| 2024-07-01 | 47.85 | 47.85 | 45.86 | 45.95 | 0.0M |
| 2024-06-28 | 46.11 | 48.00 | 45.51 | 46.51 | 0.0M |
| 2024-06-27 | 46.36 | 47.00 | 46.21 | 46.75 | 0.0M |
| 2024-06-26 | 48.30 | 48.30 | 46.05 | 46.90 | 0.0M |
| 2024-06-25 | 48.48 | 48.48 | 47.35 | 47.51 | 0.0M |
| 2024-06-24 | 48.74 | 48.74 | 48.00 | 48.10 | 0.0M |
| 2024-06-21 | 48.27 | 48.74 | 47.25 | 48.00 | 0.0M |
| 2024-06-20 | 48.49 | 48.49 | 47.27 | 48.19 | 0.0M |
| 2024-06-14 | 48.15 | 48.16 | 47.00 | 47.74 | 0.0M |
| 2024-06-13 | 47.74 | 49.45 | 47.02 | 47.83 | 0.0M |
| 2024-06-12 | 48.99 | 48.99 | 47.50 | 48.96 | 0.0M |
| 2024-06-11 | 49.98 | 49.98 | 47.55 | 48.80 | 0.0M |
| 2024-06-10 | 49.25 | 49.25 | 48.51 | 49.00 | 0.0M |
| 2024-06-07 | 48.01 | 49.00 | 47.81 | 48.75 | 0.0M |
| 2024-06-06 | 49.00 | 49.00 | 48.00 | 48.85 | 0.0M |
| 2024-06-05 | 49.99 | 49.99 | 48.50 | 49.00 | 0.0M |
| 2024-06-04 | 49.25 | 49.25 | 48.05 | 48.50 | 0.0M |
| 2024-06-03 | 49.49 | 49.49 | 49.00 | 49.25 | 0.0M |
| 2024-05-31 | 49.56 | 49.98 | 48.56 | 49.47 | 0.0M |
| 2024-05-30 | 49.79 | 51.00 | 49.26 | 49.50 | 0.1M |
| 2024-05-29 | 49.00 | 49.69 | 48.50 | 49.25 | 0.0M |
| 2024-05-27 | 50.00 | 50.40 | 48.51 | 49.00 | 0.0M |
| 2024-05-24 | 49.50 | 51.00 | 49.40 | 49.89 | 0.1M |
| 2024-05-23 | 48.53 | 49.50 | 48.53 | 48.75 | 0.0M |
| 2024-05-22 | 50.00 | 50.70 | 48.50 | 48.50 | 0.0M |
| 2024-05-21 | 50.90 | 52.50 | 49.90 | 49.95 | 0.1M |
| 2024-05-20 | 50.20 | 53.97 | 49.60 | 50.99 | 0.3M |
| 2024-05-17 | 50.00 | 50.40 | 49.75 | 50.20 | 0.0M |
| 2024-05-16 | 49.98 | 50.20 | 49.50 | 50.00 | 0.0M |
| 2024-05-15 | 49.18 | 49.39 | 49.00 | 49.39 | 0.0M |
| 2024-05-14 | 49.58 | 49.99 | 49.50 | 49.97 | 0.0M |
| 2024-05-13 | 49.50 | 50.39 | 48.60 | 49.45 | 0.0M |
| 2024-05-10 | 47.61 | 50.00 | 47.61 | 48.80 | 0.0M |
| 2024-05-09 | 48.00 | 48.00 | 47.72 | 48.00 | 0.0M |
| 2024-05-08 | 48.05 | 48.05 | 48.05 | 48.05 | 0.0M |
| 2024-05-07 | 47.62 | 48.44 | 47.50 | 48.44 | 0.0M |
| 2024-05-06 | 47.90 | 48.01 | 47.51 | 47.70 | 0.0M |
| 2024-05-03 | 49.00 | 49.00 | 48.51 | 48.51 | 0.0M |
| 2024-05-02 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-04-30 | 47.56 | 51.99 | 47.56 | 49.75 | 0.0M |
| 2024-04-29 | 48.52 | 48.52 | 48.52 | 48.52 | 0.0M |
| 2024-04-26 | 50.45 | 50.45 | 49.50 | 49.50 | 0.0M |
| 2024-04-25 | 49.05 | 49.06 | 49.00 | 49.00 | 0.0M |
| 2024-04-24 | 50.50 | 50.50 | 48.50 | 48.50 | 0.0M |
| 2024-04-23 | 50.08 | 50.55 | 49.45 | 50.55 | 0.0M |
| 2024-04-22 | 49.66 | 50.35 | 49.60 | 50.35 | 0.0M |
| 2024-04-19 | 49.00 | 50.74 | 48.60 | 49.55 | 0.0M |
| 2024-04-18 | 48.71 | 49.00 | 48.71 | 49.00 | 0.0M |
| 2024-04-17 | 49.39 | 49.39 | 48.50 | 48.50 | 0.0M |
| 2024-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-04-15 | 48.97 | 49.02 | 48.95 | 49.00 | 0.0M |
| 2024-04-09 | 48.99 | 49.00 | 47.83 | 47.83 | 0.0M |
| 2024-04-04 | 47.42 | 47.42 | 47.42 | 47.42 | 0.0M |
| 2024-04-03 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-04-02 | 46.82 | 47.50 | 46.82 | 47.50 | 0.0M |
| 2024-04-01 | 47.60 | 47.60 | 47.00 | 47.00 | 0.0M |
| 2024-03-29 | 47.70 | 47.70 | 47.70 | 47.70 | 0.0M |
| 2024-03-27 | 48.00 | 48.00 | 47.75 | 47.75 | 0.0M |
| 2024-03-26 | 47.80 | 48.00 | 47.80 | 48.00 | 0.0M |
| 2024-03-25 | 48.03 | 48.03 | 48.03 | 48.03 | 0.0M |
| 2024-03-22 | 48.51 | 48.61 | 48.51 | 48.56 | 0.0M |
| 2024-03-20 | 48.50 | 49.50 | 48.50 | 49.49 | 0.0M |
| 2024-03-19 | 48.99 | 48.99 | 48.55 | 48.55 | 0.0M |
| 2024-03-18 | 49.50 | 49.50 | 49.00 | 49.05 | 0.0M |
| 2024-03-14 | 50.00 | 50.50 | 50.00 | 50.50 | 0.0M |
| 2024-03-13 | 49.66 | 49.66 | 49.50 | 49.50 | 0.0M |
| 2024-03-12 | 50.02 | 50.02 | 50.02 | 50.02 | 0.0M |
| 2024-03-11 | 51.49 | 52.00 | 50.85 | 51.90 | 0.0M |
| 2024-03-08 | 51.74 | 51.99 | 50.08 | 51.89 | 0.0M |
| 2024-03-07 | 49.96 | 50.98 | 49.00 | 50.75 | 0.0M |
| 2024-03-06 | 48.80 | 49.89 | 48.67 | 49.45 | 0.0M |
| 2024-03-05 | 47.75 | 49.95 | 47.75 | 48.70 | 0.0M |
| 2024-03-04 | 46.40 | 47.39 | 46.40 | 47.00 | 0.0M |
| 2024-03-01 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-02-28 | 47.50 | 47.79 | 47.05 | 47.26 | 0.0M |
| 2024-02-27 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2024-02-26 | 47.01 | 47.17 | 47.00 | 47.10 | 0.0M |
| 2024-02-23 | 48.00 | 49.00 | 47.11 | 47.50 | 0.0M |
| 2024-02-22 | 48.01 | 48.01 | 47.50 | 47.90 | 0.0M |
| 2024-02-21 | 48.50 | 48.70 | 48.00 | 48.01 | 0.0M |
| 2024-02-20 | 47.00 | 48.00 | 46.90 | 48.00 | 0.0M |
| 2024-02-15 | 47.50 | 47.50 | 47.50 | 47.50 | 0.0M |
| 2024-02-14 | 48.55 | 48.55 | 48.10 | 48.50 | 0.0M |
| 2024-02-13 | 47.76 | 47.90 | 44.50 | 47.90 | 0.0M |
| 2024-02-12 | 48.00 | 48.01 | 48.00 | 48.00 | 0.0M |
| 2024-02-09 | 47.55 | 49.00 | 47.55 | 49.00 | 0.0M |
| 2024-02-07 | 48.60 | 48.99 | 48.51 | 48.99 | 0.0M |
| 2024-02-06 | 48.01 | 48.60 | 48.01 | 48.59 | 0.0M |
| 2024-02-02 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-02-01 | 47.99 | 48.98 | 47.99 | 48.50 | 0.0M |
| 2024-01-31 | 48.25 | 48.25 | 47.87 | 48.00 | 0.0M |
| 2024-01-30 | 49.26 | 49.26 | 48.00 | 48.02 | 0.0M |
| 2024-01-29 | 50.00 | 50.25 | 49.45 | 49.45 | 0.0M |
| 2024-01-26 | 50.00 | 50.50 | 50.00 | 50.00 | 0.0M |
| 2024-01-25 | 49.95 | 50.00 | 49.65 | 50.00 | 0.0M |
| 2024-01-24 | 50.40 | 50.45 | 49.78 | 49.78 | 0.0M |
| 2024-01-23 | 49.90 | 50.29 | 49.90 | 50.29 | 0.0M |
| 2024-01-22 | 49.50 | 49.99 | 49.11 | 49.60 | 0.0M |
| 2024-01-19 | 49.12 | 49.75 | 49.12 | 49.50 | 0.0M |
| 2024-01-18 | 49.25 | 49.90 | 49.00 | 49.75 | 0.0M |
| 2024-01-17 | 50.31 | 50.89 | 49.90 | 49.90 | 0.0M |
| 2024-01-16 | 50.25 | 51.00 | 50.01 | 51.00 | 0.0M |
| 2024-01-15 | 51.00 | 51.00 | 50.51 | 50.65 | 0.0M |
| 2024-01-12 | 52.01 | 52.01 | 51.30 | 51.30 | 0.0M |
| 2024-01-10 | 52.00 | 52.25 | 52.00 | 52.00 | 0.0M |
| 2024-01-09 | 51.95 | 51.95 | 51.45 | 51.45 | 0.0M |
| 2024-01-08 | 51.82 | 52.00 | 51.30 | 51.35 | 0.0M |
| 2024-01-05 | 52.50 | 52.50 | 51.51 | 52.00 | 0.0M |
| 2024-01-04 | 52.25 | 52.49 | 52.00 | 52.49 | 0.0M |
| 2024-01-03 | 52.99 | 52.99 | 51.71 | 52.65 | 0.0M |
| 2024-01-02 | 52.30 | 52.30 | 51.75 | 51.81 | 0.0M |
| 2024-01-01 | 51.51 | 52.50 | 51.10 | 52.50 | 0.0M |