60.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 50.80 | 51.00 | 49.90 | 50.70 | 1.8M |
| 2024-12-30 | 52.60 | 53.10 | 50.90 | 50.90 | 0.0M |
| 2024-12-27 | 54.60 | 54.80 | 53.00 | 53.20 | 1.9M |
| 2024-12-26 | 54.50 | 56.00 | 53.60 | 54.50 | 0.0M |
| 2024-12-25 | 57.80 | 59.70 | 52.00 | 53.60 | 0.0M |
| 2024-12-24 | 57.50 | 58.80 | 56.80 | 57.30 | 0.0M |
| 2024-12-23 | 60.10 | 62.70 | 57.50 | 57.50 | 0.0M |
| 2024-12-20 | 56.10 | 61.40 | 55.90 | 60.40 | 0.0M |
| 2024-12-19 | 56.00 | 56.70 | 54.30 | 55.90 | 0.0M |
| 2024-12-18 | 59.40 | 59.50 | 56.00 | 57.20 | 4.1M |
| 2024-12-17 | 58.10 | 61.00 | 57.20 | 58.70 | 0.0M |
| 2024-12-16 | 59.50 | 60.00 | 55.70 | 57.10 | 0.0M |
| 2024-12-13 | 64.00 | 66.20 | 60.00 | 60.00 | 0.0M |
| 2024-12-12 | 70.70 | 71.70 | 65.00 | 66.60 | 0.0M |
| 2024-12-11 | 68.20 | 73.00 | 68.20 | 71.40 | 0.0M |
| 2024-12-10 | 65.00 | 68.50 | 64.40 | 68.50 | 0.0M |
| 2024-12-09 | 63.70 | 66.40 | 63.70 | 65.00 | 0.0M |
| 2024-12-06 | 64.40 | 65.00 | 63.40 | 63.50 | 0.0M |
| 2024-12-05 | 64.90 | 66.00 | 64.00 | 64.40 | 0.0M |
| 2024-12-04 | 64.00 | 65.40 | 63.50 | 64.80 | 0.0M |
| 2024-12-03 | 64.30 | 64.80 | 62.60 | 63.10 | 0.0M |
| 2024-12-02 | 66.50 | 66.50 | 64.20 | 64.80 | 0.0M |
| 2024-11-29 | 59.20 | 64.90 | 59.20 | 64.90 | 0.0M |
| 2024-11-28 | 61.00 | 61.00 | 56.00 | 60.10 | 0.0M |
| 2024-11-27 | 63.10 | 64.00 | 61.20 | 61.70 | 0.0M |
| 2024-11-26 | 62.00 | 65.00 | 61.00 | 64.00 | 0.0M |
| 2024-11-25 | 60.80 | 63.70 | 59.90 | 62.50 | 0.0M |
| 2024-11-22 | 56.00 | 60.00 | 55.80 | 59.90 | 0.0M |
| 2024-11-21 | 53.70 | 59.50 | 52.30 | 56.30 | 0.0M |
| 2024-11-20 | 49.35 | 54.30 | 49.00 | 54.30 | 0.0M |
| 2024-11-19 | 45.50 | 49.40 | 45.25 | 49.40 | 0.0M |
| 2024-11-18 | 44.15 | 44.95 | 43.10 | 44.95 | 0.0M |
| 2024-11-15 | 44.70 | 45.85 | 43.85 | 44.10 | 0.0M |
| 2024-11-14 | 44.15 | 45.35 | 42.75 | 44.70 | 0.0M |
| 2024-11-13 | 42.60 | 45.00 | 42.25 | 43.95 | 0.0M |
| 2024-11-12 | 40.40 | 43.30 | 40.00 | 42.40 | 0.0M |
| 2024-11-11 | 40.75 | 41.40 | 39.20 | 39.95 | 0.0M |
| 2024-11-08 | 43.90 | 44.40 | 42.00 | 42.90 | 0.0M |
| 2024-11-07 | 41.60 | 42.80 | 41.60 | 42.50 | 0.0M |
| 2024-11-06 | 41.30 | 42.35 | 40.00 | 41.55 | 0.0M |
| 2024-11-05 | 38.95 | 41.85 | 38.95 | 41.10 | 0.0M |
| 2024-11-04 | 38.60 | 40.50 | 38.15 | 39.30 | 0.0M |
| 2024-11-01 | 35.10 | 38.55 | 35.10 | 38.30 | 0.0M |
| 2024-10-30 | 39.75 | 40.00 | 37.00 | 37.00 | 0.0M |
| 2024-10-29 | 39.90 | 40.45 | 39.00 | 39.70 | 2.1M |
| 2024-10-28 | 41.30 | 41.30 | 39.30 | 40.25 | 0.0M |
| 2024-10-25 | 40.80 | 42.00 | 40.55 | 41.30 | 0.0M |
| 2024-10-24 | 41.35 | 41.90 | 40.05 | 40.45 | 0.0M |
| 2024-10-23 | 42.00 | 42.80 | 40.80 | 41.05 | 0.0M |
| 2024-10-22 | 40.25 | 42.15 | 39.95 | 41.90 | 0.0M |
| 2024-10-21 | 38.70 | 41.40 | 38.70 | 40.00 | 0.0M |
| 2024-10-18 | 39.05 | 40.00 | 38.20 | 38.75 | 0.0M |
| 2024-10-17 | 39.15 | 40.10 | 38.75 | 38.85 | 0.0M |
| 2024-10-16 | 37.00 | 39.50 | 36.65 | 38.95 | 0.0M |
| 2024-10-15 | 38.15 | 39.50 | 37.40 | 37.40 | 0.0M |
| 2024-10-14 | 38.85 | 38.85 | 37.00 | 37.80 | 0.0M |
| 2024-10-11 | 40.45 | 40.45 | 37.20 | 38.90 | 0.0M |
| 2024-10-09 | 40.40 | 40.95 | 38.65 | 40.10 | 0.0M |
| 2024-10-08 | 39.05 | 40.10 | 38.15 | 40.10 | 0.0M |
| 2024-10-07 | 39.00 | 41.50 | 39.00 | 39.60 | 0.0M |
| 2024-10-04 | 36.20 | 39.40 | 35.60 | 37.95 | 0.0M |
| 2024-10-01 | 36.40 | 37.35 | 34.50 | 36.00 | 0.0M |
| 2024-09-30 | 32.85 | 36.05 | 32.60 | 35.50 | 18.8M |
| 2024-09-27 | 33.35 | 34.40 | 31.75 | 32.80 | 0.0M |
| 2024-09-26 | 34.70 | 34.80 | 33.35 | 33.50 | 0.0M |
| 2024-09-25 | 34.00 | 35.00 | 33.70 | 34.15 | 0.0M |
| 2024-09-24 | 31.85 | 34.70 | 31.55 | 32.80 | 7.2M |
| 2024-09-23 | 32.15 | 32.50 | 31.00 | 31.90 | 0.0M |
| 2024-09-20 | 29.60 | 32.10 | 29.20 | 31.75 | 0.0M |
| 2024-09-19 | 28.80 | 29.70 | 28.45 | 29.20 | 0.0M |
| 2024-09-18 | 28.90 | 29.75 | 28.50 | 28.70 | 0.0M |
| 2024-09-16 | 27.10 | 29.45 | 27.10 | 28.95 | 0.0M |
| 2024-09-13 | 26.90 | 27.10 | 26.60 | 26.80 | 0.0M |
| 2024-09-12 | 26.00 | 27.45 | 25.70 | 26.55 | 0.0M |
| 2024-09-11 | 26.10 | 26.10 | 25.70 | 25.75 | 0.0M |
| 2024-09-10 | 26.50 | 26.50 | 25.60 | 25.85 | 0.0M |
| 2024-09-09 | 25.20 | 26.35 | 25.20 | 26.20 | 0.0M |
| 2024-09-06 | 25.60 | 25.70 | 25.35 | 25.45 | 0.0M |
| 2024-09-05 | 26.25 | 26.30 | 25.50 | 25.50 | 0.0M |
| 2024-09-04 | 26.00 | 26.35 | 25.10 | 25.70 | 0.0M |
| 2024-09-03 | 28.10 | 28.10 | 27.10 | 27.25 | 0.0M |
| 2024-09-02 | 27.70 | 29.05 | 27.70 | 28.00 | 0.0M |
| 2024-08-30 | 28.10 | 28.30 | 27.55 | 27.70 | 0.0M |
| 2024-08-29 | 28.40 | 28.55 | 27.80 | 27.90 | 0.0M |
| 2024-08-28 | 28.90 | 29.70 | 28.60 | 28.65 | 0.0M |
| 2024-08-27 | 27.40 | 29.25 | 27.35 | 28.75 | 0.0M |
| 2024-08-26 | 27.50 | 27.70 | 27.20 | 27.40 | 0.0M |
| 2024-08-23 | 27.30 | 27.45 | 27.00 | 27.40 | 0.0M |
| 2024-08-22 | 27.60 | 27.80 | 27.00 | 27.30 | 0.0M |
| 2024-08-21 | 27.20 | 27.70 | 26.80 | 27.30 | 0.0M |
| 2024-08-20 | 27.35 | 27.40 | 26.90 | 27.20 | 0.0M |
| 2024-08-19 | 26.75 | 28.20 | 26.30 | 27.20 | 0.0M |
| 2024-08-16 | 27.30 | 27.65 | 26.85 | 27.15 | 0.0M |
| 2024-08-15 | 27.00 | 27.20 | 26.65 | 26.70 | 0.0M |
| 2024-08-14 | 27.70 | 27.90 | 26.70 | 26.80 | 0.0M |
| 2024-08-13 | 27.55 | 27.85 | 26.65 | 27.55 | 0.0M |
| 2024-08-12 | 28.30 | 29.10 | 27.90 | 28.00 | 0.0M |
| 2024-08-09 | 28.50 | 29.10 | 27.80 | 27.80 | 0.0M |
| 2024-08-08 | 27.15 | 28.30 | 27.05 | 27.70 | 0.0M |
| 2024-08-07 | 26.45 | 28.40 | 26.30 | 27.65 | 0.0M |
| 2024-08-06 | 28.20 | 28.35 | 25.15 | 25.90 | 0.0M |
| 2024-08-05 | 30.00 | 30.40 | 27.90 | 27.90 | 0.0M |
| 2024-08-02 | 29.90 | 32.35 | 29.50 | 31.00 | 0.0M |
| 2024-08-01 | 29.10 | 31.20 | 29.00 | 30.60 | 0.0M |
| 2024-07-31 | 29.00 | 29.35 | 28.60 | 28.60 | 0.0M |
| 2024-07-30 | 27.15 | 29.85 | 26.95 | 29.50 | 0.0M |
| 2024-07-29 | 28.10 | 28.20 | 26.80 | 27.15 | 0.0M |
| 2024-07-26 | 27.00 | 28.80 | 26.10 | 27.80 | 0.0M |
| 2024-07-23 | 29.10 | 29.85 | 28.05 | 28.05 | 0.0M |
| 2024-07-22 | 30.10 | 30.20 | 28.00 | 28.50 | 0.0M |
| 2024-07-19 | 31.00 | 31.60 | 29.95 | 30.25 | 0.0M |
| 2024-07-18 | 30.90 | 31.45 | 30.20 | 30.90 | 0.0M |
| 2024-07-17 | 32.50 | 32.55 | 30.80 | 31.15 | 0.0M |
| 2024-07-16 | 31.65 | 32.80 | 30.40 | 31.75 | 0.0M |
| 2024-07-15 | 32.15 | 32.50 | 30.95 | 31.65 | 0.0M |
| 2024-07-12 | 29.95 | 33.00 | 29.40 | 32.15 | 0.0M |
| 2024-07-11 | 32.05 | 32.60 | 29.90 | 30.10 | 0.0M |
| 2024-07-10 | 28.20 | 30.95 | 27.75 | 30.85 | 0.0M |
| 2024-07-09 | 27.55 | 28.80 | 26.75 | 28.15 | 0.0M |
| 2024-07-08 | 26.45 | 28.45 | 26.35 | 27.65 | 0.0M |
| 2024-07-05 | 25.50 | 26.10 | 25.50 | 25.90 | 0.0M |
| 2024-07-04 | 25.35 | 25.85 | 25.15 | 25.25 | 0.0M |
| 2024-07-03 | 24.40 | 25.30 | 24.40 | 25.20 | 0.0M |
| 2024-07-02 | 24.50 | 24.50 | 24.35 | 24.35 | 0.0M |
| 2024-07-01 | 24.65 | 24.70 | 24.45 | 24.50 | 0.0M |
| 2024-06-28 | 24.50 | 24.60 | 24.35 | 24.50 | 0.0M |
| 2024-06-27 | 24.55 | 25.10 | 24.50 | 24.50 | 0.0M |
| 2024-06-26 | 23.80 | 25.30 | 23.80 | 24.55 | 0.0M |
| 2024-06-25 | 23.70 | 23.75 | 23.50 | 23.70 | 0.0M |
| 2024-06-24 | 23.90 | 23.90 | 23.70 | 23.70 | 0.0M |
| 2024-06-21 | 23.95 | 23.95 | 23.85 | 23.90 | 0.0M |
| 2024-06-20 | 23.85 | 23.90 | 23.80 | 23.85 | 0.0M |
| 2024-06-19 | 23.85 | 24.05 | 23.75 | 23.75 | 0.0M |
| 2024-06-18 | 23.90 | 23.95 | 23.85 | 23.85 | 0.0M |
| 2024-06-17 | 23.85 | 24.05 | 23.85 | 23.90 | 0.0M |
| 2024-06-14 | 23.85 | 23.95 | 23.85 | 23.85 | 0.0M |
| 2024-06-13 | 23.75 | 23.85 | 23.60 | 23.85 | 0.0M |
| 2024-06-12 | 23.70 | 23.85 | 23.60 | 23.70 | 0.0M |
| 2024-06-11 | 24.30 | 24.30 | 23.60 | 23.65 | 0.0M |
| 2024-06-07 | 24.50 | 24.60 | 24.35 | 24.35 | 0.0M |
| 2024-06-06 | 24.60 | 24.65 | 24.25 | 24.30 | 0.0M |
| 2024-06-05 | 24.85 | 24.85 | 24.60 | 24.60 | 0.0M |
| 2024-06-04 | 24.95 | 25.10 | 24.70 | 24.75 | 0.0M |
| 2024-06-03 | 24.60 | 25.00 | 24.60 | 24.85 | 0.0M |
| 2024-05-31 | 24.30 | 24.70 | 24.30 | 24.50 | 0.0M |
| 2024-05-30 | 24.30 | 24.75 | 24.20 | 24.20 | 0.0M |
| 2024-05-29 | 24.50 | 24.55 | 24.30 | 24.35 | 0.0M |
| 2024-05-28 | 24.10 | 24.60 | 24.00 | 24.45 | 0.0M |
| 2024-05-27 | 23.90 | 24.45 | 23.90 | 24.05 | 0.0M |
| 2024-05-24 | 23.90 | 23.90 | 23.35 | 23.75 | 0.0M |
| 2024-05-23 | 23.95 | 23.95 | 23.70 | 23.85 | 0.0M |
| 2024-05-22 | 24.00 | 24.00 | 23.90 | 23.95 | 0.0M |
| 2024-05-21 | 23.85 | 24.00 | 23.80 | 23.90 | 0.0M |
| 2024-05-20 | 24.00 | 24.00 | 23.85 | 23.90 | 0.0M |
| 2024-05-17 | 23.85 | 23.95 | 23.75 | 23.90 | 0.0M |
| 2024-05-16 | 23.80 | 23.95 | 23.80 | 23.85 | 0.0M |
| 2024-05-15 | 23.80 | 23.95 | 23.70 | 23.70 | 0.0M |
| 2024-05-14 | 23.75 | 23.80 | 23.65 | 23.70 | 0.0M |
| 2024-05-13 | 23.95 | 23.95 | 23.70 | 23.80 | 0.0M |
| 2024-05-10 | 23.80 | 23.80 | 23.60 | 23.75 | 0.0M |
| 2024-05-09 | 23.70 | 23.75 | 23.55 | 23.55 | 0.0M |
| 2024-05-08 | 23.85 | 23.90 | 23.65 | 23.80 | 0.0M |
| 2024-05-07 | 24.10 | 24.10 | 23.85 | 23.85 | 0.0M |
| 2024-05-06 | 23.95 | 24.05 | 23.85 | 24.05 | 0.0M |
| 2024-05-03 | 24.00 | 24.00 | 23.85 | 23.95 | 0.0M |
| 2024-05-02 | 24.15 | 24.20 | 23.95 | 24.00 | 0.0M |
| 2024-04-30 | 24.00 | 24.00 | 23.80 | 23.90 | 0.0M |
| 2024-04-29 | 23.95 | 24.15 | 23.90 | 24.00 | 0.0M |
| 2024-04-26 | 23.90 | 24.10 | 23.90 | 23.95 | 0.0M |
| 2024-04-25 | 23.75 | 24.10 | 23.75 | 23.95 | 0.0M |
| 2024-04-24 | 23.50 | 23.95 | 23.50 | 23.80 | 0.0M |
| 2024-04-23 | 23.80 | 23.80 | 23.45 | 23.50 | 0.0M |
| 2024-04-22 | 23.80 | 24.20 | 23.35 | 23.40 | 0.0M |
| 2024-04-19 | 23.95 | 23.95 | 23.15 | 23.45 | 0.0M |
| 2024-04-18 | 24.05 | 24.20 | 23.75 | 24.00 | 0.0M |
| 2024-04-17 | 24.00 | 24.40 | 23.90 | 24.05 | 0.0M |
| 2024-04-16 | 24.50 | 24.50 | 23.65 | 23.65 | 0.0M |
| 2024-04-15 | 24.85 | 25.00 | 24.40 | 24.45 | 0.0M |
| 2024-04-12 | 25.00 | 25.35 | 25.00 | 25.00 | 0.0M |
| 2024-04-11 | 25.00 | 25.20 | 24.90 | 24.95 | 0.0M |
| 2024-04-10 | 25.00 | 25.60 | 25.00 | 25.05 | 0.0M |
| 2024-04-09 | 25.00 | 25.10 | 24.95 | 25.00 | 0.0M |
| 2024-04-08 | 24.90 | 25.10 | 24.85 | 25.00 | 0.0M |
| 2024-04-03 | 25.00 | 25.00 | 24.85 | 24.90 | 0.0M |
| 2024-04-02 | 24.75 | 25.75 | 24.75 | 25.15 | 0.0M |
| 2024-04-01 | 24.65 | 24.80 | 24.65 | 24.75 | 0.0M |
| 2024-03-29 | 24.60 | 24.80 | 24.60 | 24.60 | 0.0M |
| 2024-03-28 | 24.55 | 24.65 | 24.45 | 24.55 | 0.0M |
| 2024-03-27 | 24.40 | 24.70 | 24.40 | 24.50 | 0.0M |
| 2024-03-26 | 24.65 | 24.65 | 24.25 | 24.40 | 0.0M |
| 2024-03-25 | 24.75 | 24.75 | 24.55 | 24.65 | 0.0M |
| 2024-03-22 | 24.70 | 24.70 | 24.60 | 24.60 | 0.0M |
| 2024-03-21 | 24.75 | 24.75 | 24.60 | 24.70 | 0.0M |
| 2024-03-20 | 24.60 | 24.65 | 24.55 | 24.55 | 0.0M |
| 2024-03-19 | 24.60 | 24.80 | 24.50 | 24.60 | 0.0M |
| 2024-03-18 | 24.50 | 24.60 | 24.30 | 24.50 | 0.0M |
| 2024-03-15 | 24.25 | 24.60 | 24.20 | 24.50 | 0.0M |
| 2024-03-14 | 24.65 | 24.65 | 24.40 | 24.45 | 0.0M |
| 2024-03-13 | 25.00 | 25.10 | 24.50 | 24.55 | 0.0M |
| 2024-03-12 | 25.00 | 25.10 | 24.75 | 24.95 | 0.0M |
| 2024-03-11 | 24.70 | 25.20 | 24.70 | 24.90 | 0.0M |
| 2024-03-08 | 25.70 | 25.75 | 24.50 | 24.70 | 0.0M |
| 2024-03-07 | 26.20 | 26.20 | 25.55 | 25.65 | 0.0M |
| 2024-03-06 | 25.15 | 25.95 | 25.10 | 25.70 | 0.0M |
| 2024-03-05 | 25.00 | 25.25 | 24.95 | 25.10 | 0.0M |
| 2024-03-04 | 25.25 | 25.45 | 24.85 | 24.85 | 0.0M |
| 2024-03-01 | 24.95 | 25.25 | 24.80 | 25.15 | 0.0M |
| 2024-02-29 | 24.80 | 25.15 | 24.60 | 25.00 | 0.0M |
| 2024-02-27 | 24.05 | 25.25 | 24.05 | 24.80 | 0.0M |
| 2024-02-26 | 24.00 | 24.20 | 23.95 | 24.05 | 0.0M |
| 2024-02-23 | 23.95 | 24.50 | 23.80 | 24.05 | 0.0M |
| 2024-02-22 | 24.30 | 24.30 | 23.80 | 23.95 | 0.0M |
| 2024-02-21 | 24.45 | 24.45 | 23.95 | 24.00 | 0.0M |
| 2024-02-20 | 24.25 | 24.40 | 24.05 | 24.30 | 0.0M |
| 2024-02-19 | 23.75 | 24.10 | 23.50 | 24.05 | 0.0M |
| 2024-02-16 | 23.55 | 23.85 | 23.40 | 23.70 | 0.0M |
| 2024-02-15 | 23.40 | 23.75 | 22.55 | 23.50 | 0.0M |
| 2024-02-05 | 23.60 | 23.70 | 23.40 | 23.40 | 0.0M |
| 2024-02-02 | 24.35 | 24.35 | 23.90 | 23.90 | 0.0M |
| 2024-02-01 | 24.40 | 24.40 | 24.10 | 24.25 | 0.0M |
| 2024-01-31 | 24.25 | 24.50 | 24.15 | 24.25 | 0.0M |
| 2024-01-30 | 24.70 | 24.70 | 24.15 | 24.25 | 0.0M |
| 2024-01-29 | 24.50 | 24.55 | 24.30 | 24.35 | 0.0M |
| 2024-01-26 | 25.05 | 25.05 | 24.50 | 24.70 | 0.0M |
| 2024-01-25 | 25.15 | 25.25 | 24.75 | 24.95 | 0.0M |
| 2024-01-24 | 25.15 | 25.30 | 24.85 | 24.90 | 0.0M |
| 2024-01-23 | 25.10 | 25.50 | 24.45 | 24.90 | 0.0M |
| 2024-01-22 | 24.20 | 24.20 | 24.00 | 24.05 | 0.0M |
| 2024-01-19 | 24.15 | 24.15 | 23.80 | 24.00 | 0.0M |
| 2024-01-18 | 24.00 | 24.00 | 23.70 | 23.85 | 0.0M |
| 2024-01-17 | 24.30 | 25.40 | 23.70 | 23.80 | 0.0M |
| 2024-01-16 | 24.15 | 24.40 | 23.95 | 24.10 | 0.0M |
| 2024-01-15 | 24.20 | 24.25 | 23.95 | 24.15 | 0.0M |
| 2024-01-12 | 23.75 | 24.00 | 23.70 | 23.80 | 0.0M |
| 2024-01-11 | 23.50 | 23.80 | 23.50 | 23.80 | 0.0M |
| 2024-01-10 | 23.60 | 24.05 | 23.50 | 23.60 | 0.0M |
| 2024-01-09 | 24.25 | 24.40 | 23.90 | 23.90 | 0.0M |
| 2024-01-08 | 24.30 | 24.35 | 24.00 | 24.20 | 0.0M |
| 2024-01-05 | 24.40 | 24.70 | 23.80 | 24.05 | 0.0M |
| 2024-01-04 | 24.40 | 25.00 | 24.15 | 24.40 | 0.0M |
| 2024-01-03 | 24.60 | 25.55 | 24.25 | 24.45 | 0.0M |
| 2024-01-02 | 24.00 | 24.50 | 24.00 | 24.15 | 0.0M |