59.39
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 48.81 | 48.81 | 48.77 | 48.79 | 0.2M |
| 2024-12-30 | 48.66 | 48.66 | 48.37 | 48.37 | 0.0M |
| 2024-12-27 | 49.41 | 49.50 | 49.11 | 49.11 | 0.1M |
| 2024-12-23 | 48.69 | 48.69 | 48.69 | 48.69 | 0.0M |
| 2024-12-20 | 48.92 | 49.00 | 48.92 | 49.00 | 2.2M |
| 2024-12-19 | 49.38 | 49.38 | 48.52 | 48.52 | 0.0M |
| 2024-12-18 | 49.84 | 49.84 | 49.51 | 49.51 | 0.1M |
| 2024-12-17 | 49.92 | 50.09 | 49.68 | 49.68 | 1.1M |
| 2024-12-16 | 50.59 | 50.59 | 50.38 | 50.38 | 0.0M |
| 2024-12-13 | 50.74 | 50.74 | 50.74 | 50.74 | 0.0M |
| 2024-12-10 | 51.12 | 51.12 | 50.45 | 50.45 | 2.6M |
| 2024-12-09 | 51.01 | 51.14 | 49.56 | 50.98 | 0.2M |
| 2024-12-06 | 50.48 | 50.54 | 50.22 | 50.38 | 0.7M |
| 2024-12-05 | 50.85 | 50.85 | 50.79 | 50.79 | 0.0M |
| 2024-12-04 | 49.84 | 50.23 | 49.84 | 50.23 | 0.0M |
| 2024-12-03 | 49.46 | 49.83 | 49.41 | 49.69 | 0.4M |
| 2024-12-02 | 49.24 | 49.24 | 49.23 | 49.23 | 0.0M |
| 2024-11-29 | 48.67 | 48.67 | 48.67 | 48.67 | 0.1M |
| 2024-11-27 | 48.72 | 49.00 | 48.72 | 48.85 | 2.4M |
| 2024-11-26 | 48.98 | 49.07 | 48.83 | 48.83 | 3.1M |
| 2024-11-25 | 49.19 | 49.50 | 48.89 | 48.89 | 0.5M |
| 2024-11-22 | 49.08 | 49.18 | 49.08 | 49.18 | 3.1M |
| 2024-11-21 | 48.97 | 48.97 | 48.97 | 48.97 | 0.0M |
| 2024-11-19 | 49.13 | 49.16 | 49.03 | 49.05 | 0.0M |
| 2024-11-15 | 49.22 | 49.22 | 49.05 | 49.05 | 0.2M |
| 2024-11-14 | 49.34 | 49.34 | 49.31 | 49.31 | 0.0M |
| 2024-11-13 | 49.86 | 49.86 | 49.86 | 49.86 | 0.1M |
| 2024-11-12 | 49.95 | 50.03 | 49.90 | 50.03 | 0.2M |
| 2024-11-08 | 50.03 | 50.03 | 50.03 | 50.03 | 0.0M |
| 2024-11-07 | 50.22 | 50.22 | 50.14 | 50.14 | 0.0M |
| 2024-11-06 | 49.69 | 50.06 | 49.69 | 50.06 | 0.0M |
| 2024-11-05 | 49.00 | 49.47 | 49.00 | 49.47 | 0.4M |
| 2024-11-04 | 49.45 | 49.48 | 49.44 | 49.44 | 3.2M |
| 2024-11-01 | 49.41 | 49.43 | 49.22 | 49.43 | 0.0M |
| 2024-10-31 | 49.52 | 49.52 | 49.22 | 49.34 | 0.1M |
| 2024-10-30 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-10-29 | 50.27 | 50.31 | 50.19 | 50.19 | 0.2M |
| 2024-10-28 | 50.39 | 50.39 | 50.39 | 50.39 | 0.0M |
| 2024-10-25 | 50.30 | 50.30 | 50.06 | 50.06 | 0.0M |
| 2024-10-24 | 50.10 | 50.10 | 49.86 | 49.97 | 21.9M |
| 2024-10-23 | 50.34 | 50.50 | 50.34 | 50.50 | 0.1M |
| 2024-10-22 | 50.85 | 50.85 | 50.85 | 50.85 | 0.2M |
| 2024-10-21 | 50.90 | 50.90 | 50.90 | 50.90 | 0.0M |
| 2024-10-18 | 51.26 | 51.33 | 51.26 | 51.33 | 0.0M |
| 2024-10-16 | 51.02 | 51.02 | 51.02 | 51.02 | 0.0M |
| 2024-10-14 | 50.44 | 50.44 | 50.44 | 50.44 | 0.0M |
| 2024-10-10 | 50.67 | 50.86 | 50.63 | 50.86 | 0.1M |
| 2024-10-07 | 50.90 | 50.90 | 50.90 | 50.90 | 0.0M |
| 2024-10-04 | 51.08 | 51.24 | 51.08 | 51.24 | 0.0M |
| 2024-10-03 | 50.34 | 50.51 | 50.34 | 50.51 | 0.0M |
| 2024-10-02 | 51.15 | 51.19 | 50.90 | 50.97 | 0.1M |
| 2024-09-30 | 50.96 | 51.03 | 50.91 | 50.98 | 0.2M |
| 2024-09-27 | 51.37 | 51.37 | 51.20 | 51.20 | 6.1M |
| 2024-09-26 | 52.00 | 52.18 | 52.00 | 52.18 | 0.0M |
| 2024-09-25 | 51.76 | 51.77 | 51.44 | 51.44 | 0.4M |
| 2024-09-24 | 51.75 | 51.75 | 51.75 | 51.75 | 0.0M |
| 2024-09-23 | 51.47 | 51.47 | 50.57 | 50.57 | 0.2M |
| 2024-09-20 | 50.77 | 53.01 | 50.77 | 51.80 | 4.1M |
| 2024-09-19 | 51.06 | 51.09 | 51.02 | 51.02 | 0.0M |
| 2024-09-17 | 50.81 | 50.81 | 50.60 | 50.60 | 0.0M |
| 2024-09-13 | 50.48 | 50.48 | 50.48 | 50.48 | 0.0M |
| 2024-09-12 | 50.13 | 52.59 | 49.99 | 50.48 | 0.4M |
| 2024-09-11 | 49.43 | 49.56 | 49.43 | 49.49 | 0.0M |
| 2024-09-10 | 49.45 | 49.46 | 49.42 | 49.46 | 0.0M |
| 2024-09-06 | 49.29 | 49.42 | 49.29 | 49.41 | 0.0M |
| 2024-09-05 | 50.37 | 50.37 | 50.15 | 50.15 | 0.0M |
| 2024-09-04 | 49.72 | 54.15 | 46.97 | 50.33 | 0.1M |
| 2024-09-03 | 50.04 | 50.04 | 49.86 | 49.86 | 0.0M |
| 2024-09-02 | 50.48 | 50.68 | 50.44 | 50.64 | 0.0M |
| 2024-08-30 | 50.03 | 50.03 | 50.03 | 50.03 | 0.1M |
| 2024-08-29 | 50.10 | 50.39 | 50.10 | 50.39 | 0.0M |
| 2024-08-27 | 49.88 | 49.88 | 49.32 | 49.32 | 6.2M |
| 2024-08-26 | 49.93 | 49.93 | 49.93 | 49.93 | 0.0M |
| 2024-08-23 | 50.47 | 50.47 | 50.25 | 50.25 | 0.0M |
| 2024-08-21 | 50.42 | 50.42 | 50.42 | 50.42 | 0.0M |
| 2024-08-20 | 50.57 | 50.57 | 50.56 | 50.56 | 0.0M |
| 2024-08-19 | 50.84 | 50.84 | 50.83 | 50.83 | 0.0M |
| 2024-08-16 | 50.82 | 50.82 | 50.82 | 50.82 | 0.0M |
| 2024-08-15 | 50.87 | 50.87 | 50.87 | 50.87 | 0.0M |
| 2024-08-14 | 50.73 | 50.73 | 50.73 | 50.73 | 0.0M |
| 2024-08-13 | 50.28 | 50.40 | 50.28 | 50.40 | 0.3M |
| 2024-08-12 | 49.78 | 49.78 | 49.78 | 49.78 | 0.0M |
| 2024-08-09 | 49.59 | 49.63 | 49.59 | 49.62 | 0.1M |
| 2024-08-08 | 49.56 | 49.56 | 49.56 | 49.56 | 0.0M |
| 2024-08-07 | 49.25 | 49.45 | 49.25 | 49.45 | 0.0M |
| 2024-08-06 | 49.22 | 49.22 | 49.22 | 49.22 | 0.0M |
| 2024-08-05 | 48.89 | 48.92 | 48.71 | 48.71 | 0.2M |
| 2024-08-02 | 49.05 | 49.05 | 49.05 | 49.05 | 0.0M |
| 2024-08-01 | 49.41 | 49.45 | 49.41 | 49.45 | 0.0M |
| 2024-07-30 | 49.25 | 49.25 | 49.25 | 49.25 | 0.0M |
| 2024-07-29 | 49.71 | 49.74 | 49.48 | 49.54 | 0.0M |
| 2024-07-26 | 49.85 | 49.85 | 49.85 | 49.85 | 0.3M |
| 2024-07-25 | 49.70 | 49.70 | 49.57 | 49.57 | 0.0M |
| 2024-07-24 | 50.03 | 50.03 | 50.03 | 50.03 | 0.0M |
| 2024-07-22 | 50.50 | 50.74 | 50.47 | 50.65 | 0.6M |
| 2024-07-19 | 50.26 | 50.71 | 50.26 | 50.52 | 0.3M |
| 2024-07-18 | 50.24 | 50.24 | 49.75 | 49.75 | 0.2M |
| 2024-07-17 | 50.09 | 50.30 | 50.09 | 50.28 | 0.3M |
| 2024-07-16 | 50.71 | 50.71 | 50.70 | 50.70 | 0.0M |
| 2024-07-15 | 52.21 | 52.21 | 50.58 | 50.70 | 0.2M |
| 2024-07-12 | 51.18 | 51.21 | 51.15 | 51.19 | 0.2M |
| 2024-07-11 | 50.60 | 50.60 | 50.49 | 50.49 | 0.2M |
| 2024-07-10 | 50.16 | 50.16 | 50.12 | 50.12 | 0.0M |
| 2024-07-09 | 49.69 | 49.76 | 49.63 | 49.63 | 0.0M |
| 2024-07-08 | 48.72 | 48.94 | 48.72 | 48.94 | 0.0M |
| 2024-07-05 | 48.73 | 48.73 | 48.71 | 48.71 | 0.0M |
| 2024-07-04 | 49.20 | 49.20 | 49.20 | 49.20 | 0.1M |
| 2024-07-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2024-07-02 | 48.62 | 48.62 | 48.20 | 48.20 | 0.0M |
| 2024-07-01 | 49.18 | 49.18 | 49.12 | 49.12 | 0.0M |
| 2024-06-28 | 48.38 | 48.79 | 48.38 | 48.77 | 0.1M |
| 2024-06-27 | 48.16 | 48.39 | 48.01 | 48.30 | 1.8M |
| 2024-06-26 | 48.70 | 48.70 | 48.55 | 48.55 | 0.0M |
| 2024-06-25 | 48.00 | 48.00 | 47.98 | 47.98 | 0.3M |
| 2024-06-24 | 48.63 | 48.63 | 48.57 | 48.57 | 0.0M |
| 2024-06-21 | 49.16 | 49.17 | 49.05 | 49.05 | 0.0M |
| 2024-06-20 | 49.36 | 49.42 | 49.31 | 49.31 | 0.2M |
| 2024-06-19 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0M |
| 2024-06-18 | 49.42 | 49.42 | 49.23 | 49.23 | 0.0M |
| 2024-06-17 | 48.60 | 48.62 | 48.55 | 48.55 | 0.2M |
| 2024-06-14 | 51.00 | 51.00 | 48.37 | 48.80 | 0.2M |
| 2024-06-13 | 48.69 | 48.69 | 48.63 | 48.63 | 0.1M |
| 2024-06-11 | 49.46 | 49.46 | 49.36 | 49.36 | 0.0M |
| 2024-06-10 | 49.25 | 49.25 | 49.25 | 49.25 | 0.0M |
| 2024-06-07 | 49.19 | 49.19 | 49.19 | 49.19 | 0.0M |
| 2024-06-06 | 51.00 | 51.00 | 50.85 | 50.85 | 0.0M |
| 2024-06-05 | 49.99 | 50.00 | 49.79 | 49.79 | 0.1M |
| 2024-06-04 | 49.00 | 49.29 | 48.69 | 48.90 | 0.2M |
| 2024-06-03 | 50.82 | 50.82 | 47.52 | 47.59 | 0.5M |
| 2024-05-30 | 50.63 | 51.29 | 50.57 | 51.18 | 0.8M |
| 2024-05-29 | 50.10 | 52.99 | 50.01 | 51.03 | 1.8M |
| 2024-05-28 | 51.04 | 51.04 | 50.77 | 50.84 | 0.5M |
| 2024-05-27 | 51.03 | 51.22 | 50.95 | 51.22 | 2.7M |
| 2024-05-23 | 52.10 | 52.10 | 52.10 | 52.10 | 0.0M |
| 2024-05-22 | 52.07 | 52.07 | 52.07 | 52.07 | 0.0M |
| 2024-05-20 | 52.99 | 52.99 | 52.88 | 52.92 | 0.3M |
| 2024-05-17 | 53.01 | 53.01 | 53.01 | 53.01 | 0.0M |
| 2024-05-15 | 53.12 | 53.12 | 52.93 | 52.93 | 0.0M |
| 2024-05-14 | 52.60 | 52.60 | 52.58 | 52.58 | 0.0M |
| 2024-05-13 | 52.74 | 52.74 | 52.74 | 52.74 | 0.1M |
| 2024-05-10 | 52.74 | 52.74 | 52.74 | 52.74 | 0.0M |
| 2024-05-09 | 52.37 | 52.38 | 52.37 | 52.38 | 0.4M |
| 2024-05-08 | 52.11 | 52.11 | 52.07 | 52.07 | 0.1M |
| 2024-05-07 | 52.13 | 52.13 | 52.13 | 52.13 | 0.7M |
| 2024-05-06 | 52.15 | 52.23 | 52.15 | 52.21 | 0.7M |
| 2024-05-03 | 52.10 | 52.10 | 52.10 | 52.10 | 0.0M |
| 2024-04-30 | 52.60 | 52.60 | 52.00 | 52.00 | 0.1M |
| 2024-04-29 | 52.84 | 52.84 | 52.84 | 52.84 | 0.0M |
| 2024-04-26 | 52.33 | 52.62 | 52.33 | 52.62 | 1.0M |
| 2024-04-25 | 52.20 | 52.30 | 52.20 | 52.30 | 1.0M |
| 2024-04-23 | 51.26 | 51.26 | 51.26 | 51.26 | 0.0M |
| 2024-04-22 | 50.65 | 51.25 | 50.60 | 51.25 | 1.6M |
| 2024-04-19 | 50.43 | 50.43 | 50.43 | 50.43 | 0.0M |
| 2024-04-18 | 50.34 | 50.34 | 50.30 | 50.30 | 0.0M |
| 2024-04-17 | 50.07 | 50.07 | 50.07 | 50.07 | 0.0M |
| 2024-04-15 | 51.09 | 51.09 | 50.81 | 50.81 | 0.0M |
| 2024-04-12 | 51.08 | 51.08 | 51.08 | 51.08 | 0.5M |
| 2024-04-10 | 51.41 | 51.41 | 51.13 | 51.13 | 0.5M |
| 2024-04-09 | 52.04 | 52.04 | 51.88 | 51.88 | 2.8M |
| 2024-04-08 | 52.30 | 52.30 | 52.30 | 52.30 | 0.0M |
| 2024-04-05 | 52.27 | 52.27 | 52.27 | 52.27 | 0.0M |
| 2024-04-04 | 52.13 | 52.20 | 52.13 | 52.20 | 0.0M |
| 2024-04-03 | 51.92 | 51.98 | 51.92 | 51.98 | 0.1M |
| 2024-04-02 | 51.52 | 51.52 | 51.52 | 51.52 | 0.0M |
| 2024-04-01 | 51.58 | 53.00 | 51.33 | 51.41 | 4.6M |
| 2024-03-26 | 51.17 | 51.17 | 51.17 | 51.17 | 0.0M |
| 2024-03-25 | 50.66 | 50.74 | 50.66 | 50.74 | 0.0M |
| 2024-03-22 | 50.90 | 50.95 | 50.90 | 50.95 | 0.0M |
| 2024-03-21 | 50.72 | 50.75 | 50.71 | 50.75 | 1.0M |
| 2024-03-20 | 50.61 | 50.61 | 50.61 | 50.61 | 0.0M |
| 2024-03-19 | 50.10 | 50.10 | 50.07 | 50.07 | 0.2M |
| 2024-03-15 | 50.31 | 50.31 | 50.31 | 50.31 | 0.0M |
| 2024-03-14 | 50.45 | 50.45 | 50.45 | 50.45 | 0.0M |
| 2024-03-12 | 49.16 | 49.16 | 49.16 | 49.16 | 0.0M |
| 2024-03-08 | 49.16 | 49.16 | 49.16 | 49.16 | 0.0M |
| 2024-03-07 | 49.15 | 49.15 | 49.15 | 49.15 | 1.0M |
| 2024-03-06 | 49.43 | 49.43 | 49.28 | 49.28 | 0.6M |
| 2024-03-05 | 49.28 | 49.28 | 49.28 | 49.28 | 0.0M |
| 2024-03-04 | 49.60 | 49.60 | 49.55 | 49.58 | 1.0M |
| 2024-03-01 | 50.03 | 50.03 | 49.75 | 49.75 | 7.5M |
| 2024-02-29 | 49.61 | 49.92 | 49.61 | 49.82 | 4.4M |
| 2024-02-26 | 50.25 | 50.45 | 50.25 | 50.38 | 0.8M |
| 2024-02-23 | 50.72 | 50.80 | 50.66 | 50.80 | 1.0M |
| 2024-02-22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.0M |
| 2024-02-21 | 51.08 | 51.08 | 50.93 | 50.97 | 0.2M |
| 2024-02-20 | 51.30 | 51.40 | 51.21 | 51.21 | 0.5M |
| 2024-02-19 | 50.98 | 50.98 | 50.98 | 50.98 | 0.0M |
| 2024-02-16 | 51.37 | 51.48 | 51.17 | 51.33 | 0.1M |
| 2024-02-15 | 51.52 | 51.60 | 51.46 | 51.46 | 0.2M |
| 2024-02-13 | 51.30 | 51.40 | 51.17 | 51.24 | 0.5M |
| 2024-02-12 | 51.90 | 51.90 | 51.90 | 51.90 | 0.0M |
| 2024-02-08 | 52.23 | 52.23 | 52.23 | 52.23 | 1.7M |
| 2024-02-07 | 52.60 | 52.60 | 52.47 | 52.47 | 0.0M |
| 2024-02-06 | 52.89 | 52.89 | 52.61 | 52.61 | 0.0M |
| 2024-02-02 | 52.33 | 52.33 | 52.33 | 52.33 | 0.0M |
| 2024-02-01 | 51.93 | 52.00 | 51.93 | 51.96 | 0.1M |
| 2024-01-30 | 51.14 | 51.39 | 51.14 | 51.39 | 1.3M |
| 2024-01-26 | 51.02 | 51.02 | 51.02 | 51.02 | 0.0M |
| 2024-01-25 | 50.19 | 50.19 | 50.19 | 50.19 | 0.0M |
| 2024-01-24 | 50.06 | 50.06 | 49.83 | 49.83 | 0.7M |
| 2024-01-22 | 49.57 | 49.57 | 49.57 | 49.57 | 0.0M |
| 2024-01-19 | 49.88 | 49.88 | 49.88 | 49.88 | 0.0M |
| 2024-01-18 | 49.30 | 49.30 | 49.30 | 49.30 | 0.0M |
| 2024-01-17 | 49.35 | 49.35 | 49.35 | 49.35 | 0.0M |
| 2024-01-16 | 50.03 | 50.03 | 50.03 | 50.03 | 0.0M |
| 2024-01-10 | 50.08 | 50.08 | 49.25 | 49.74 | 0.4M |
| 2024-01-09 | 49.94 | 49.94 | 49.76 | 49.76 | 0.4M |
| 2024-01-08 | 50.33 | 50.74 | 50.33 | 50.71 | 0.0M |
| 2024-01-04 | 50.50 | 50.50 | 50.26 | 50.26 | 2.5M |
| 2024-01-03 | 50.93 | 51.03 | 50.93 | 51.03 | 0.1M |