64.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 71.50 | 71.50 | 65.00 | 65.21 | 0.0M |
| 2024-12-30 | 65.40 | 66.00 | 62.00 | 66.00 | 0.0M |
| 2024-12-27 | 66.55 | 66.55 | 58.60 | 60.00 | 0.0M |
| 2024-12-26 | 63.00 | 63.00 | 60.50 | 60.50 | 0.0M |
| 2024-12-24 | 66.21 | 66.40 | 59.00 | 63.96 | 0.0M |
| 2024-12-23 | 68.20 | 68.20 | 60.30 | 64.91 | 0.0M |
| 2024-12-20 | 56.20 | 62.00 | 56.20 | 62.00 | 0.0M |
| 2024-12-19 | 57.01 | 66.00 | 57.01 | 61.34 | 0.0M |
| 2024-12-18 | 67.00 | 67.00 | 63.00 | 63.18 | 0.0M |
| 2024-12-17 | 67.00 | 67.00 | 62.50 | 62.50 | 0.0M |
| 2024-12-16 | 62.50 | 62.50 | 62.50 | 62.50 | 0.0M |
| 2024-12-13 | 63.87 | 63.87 | 62.50 | 62.50 | 0.0M |
| 2024-12-12 | 66.49 | 67.00 | 62.01 | 63.87 | 0.0M |
| 2024-12-11 | 69.00 | 69.00 | 60.50 | 66.49 | 0.0M |
| 2024-12-10 | 66.00 | 67.00 | 60.25 | 64.50 | 0.0M |
| 2024-12-09 | 60.94 | 67.00 | 55.51 | 61.25 | 0.0M |
| 2024-12-06 | 58.00 | 62.50 | 57.99 | 60.93 | 0.0M |
| 2024-12-05 | 59.99 | 60.00 | 57.00 | 58.00 | 0.0M |
| 2024-12-04 | 57.59 | 57.59 | 52.50 | 57.30 | 0.0M |
| 2024-12-03 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-12-02 | 54.90 | 55.50 | 54.90 | 55.00 | 0.0M |
| 2024-11-29 | 55.39 | 55.50 | 54.90 | 54.90 | 0.0M |
| 2024-11-28 | 55.39 | 55.39 | 55.39 | 55.39 | 0.0M |
| 2024-11-27 | 54.80 | 55.40 | 51.00 | 54.78 | 0.0M |
| 2024-11-26 | 53.00 | 54.60 | 53.00 | 53.00 | 0.0M |
| 2024-11-25 | 53.00 | 53.00 | 52.86 | 52.86 | 0.0M |
| 2024-11-22 | 53.37 | 53.37 | 52.60 | 52.86 | 0.0M |
| 2024-11-21 | 53.36 | 53.40 | 53.36 | 53.37 | 0.0M |
| 2024-11-19 | 56.32 | 56.32 | 52.50 | 56.16 | 0.0M |
| 2024-11-18 | 53.65 | 53.65 | 53.59 | 53.64 | 0.0M |
| 2024-11-14 | 54.00 | 54.00 | 51.10 | 51.10 | 0.0M |
| 2024-11-13 | 53.65 | 53.65 | 51.50 | 53.65 | 0.0M |
| 2024-11-07 | 55.99 | 55.99 | 51.10 | 51.10 | 0.0M |
| 2024-11-06 | 53.00 | 55.00 | 53.00 | 53.50 | 0.0M |
| 2024-11-05 | 55.10 | 55.10 | 53.00 | 53.00 | 0.0M |
| 2024-11-04 | 60.40 | 60.40 | 55.10 | 55.10 | 0.0M |
| 2024-11-01 | 56.00 | 58.00 | 56.00 | 58.00 | 0.0M |
| 2024-10-31 | 56.00 | 56.50 | 53.95 | 55.49 | 0.0M |
| 2024-10-30 | 52.60 | 54.61 | 52.01 | 54.36 | 0.0M |
| 2024-10-29 | 56.45 | 56.45 | 52.01 | 52.01 | 0.0M |
| 2024-10-28 | 54.15 | 54.15 | 53.92 | 54.14 | 0.0M |
| 2024-10-25 | 51.30 | 55.00 | 51.22 | 51.60 | 0.0M |
| 2024-10-24 | 52.82 | 54.10 | 50.00 | 53.91 | 0.0M |
| 2024-10-23 | 52.00 | 52.00 | 51.40 | 51.53 | 0.0M |
| 2024-10-22 | 54.00 | 54.25 | 51.32 | 51.32 | 0.0M |
| 2024-10-21 | 56.05 | 56.05 | 53.70 | 54.00 | 0.0M |
| 2024-10-18 | 57.73 | 59.45 | 55.50 | 56.50 | 0.0M |
| 2024-10-17 | 55.01 | 57.73 | 53.00 | 57.73 | 0.0M |
| 2024-10-16 | 54.40 | 55.00 | 51.86 | 54.99 | 0.0M |
| 2024-10-14 | 55.79 | 55.79 | 54.40 | 54.40 | 0.0M |
| 2024-10-11 | 56.00 | 56.00 | 53.40 | 54.70 | 0.0M |
| 2024-10-10 | 56.00 | 56.17 | 54.60 | 56.00 | 0.0M |
| 2024-10-09 | 56.00 | 56.00 | 52.87 | 53.50 | 0.0M |
| 2024-10-07 | 55.64 | 56.95 | 55.64 | 55.64 | 0.0M |
| 2024-10-04 | 55.78 | 58.56 | 53.15 | 58.56 | 0.0M |
| 2024-10-03 | 58.25 | 58.25 | 55.50 | 55.78 | 0.0M |
| 2024-10-01 | 59.85 | 60.00 | 58.00 | 58.25 | 0.0M |
| 2024-09-30 | 58.00 | 58.31 | 56.00 | 57.15 | 0.0M |
| 2024-09-27 | 57.89 | 60.40 | 55.00 | 55.54 | 0.0M |
| 2024-09-26 | 57.90 | 57.90 | 55.50 | 57.89 | 0.0M |
| 2024-09-25 | 58.61 | 58.61 | 54.70 | 58.40 | 0.0M |
| 2024-09-24 | 56.05 | 58.85 | 53.30 | 55.82 | 0.0M |
| 2024-09-23 | 58.00 | 58.00 | 56.00 | 56.05 | 0.0M |
| 2024-09-20 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-09-19 | 58.00 | 58.00 | 55.25 | 58.00 | 0.0M |
| 2024-09-18 | 55.70 | 58.52 | 55.70 | 58.00 | 0.0M |
| 2024-09-17 | 59.94 | 59.94 | 57.01 | 58.52 | 0.0M |
| 2024-09-16 | 58.70 | 59.95 | 54.92 | 59.95 | 0.0M |
| 2024-09-13 | 55.05 | 57.80 | 55.05 | 57.78 | 0.0M |
| 2024-09-12 | 59.00 | 59.00 | 57.65 | 57.91 | 0.0M |
| 2024-09-11 | 57.54 | 59.50 | 54.67 | 58.96 | 0.0M |
| 2024-09-10 | 59.80 | 59.95 | 56.96 | 57.54 | 0.0M |
| 2024-09-09 | 58.00 | 60.25 | 58.00 | 59.95 | 0.0M |
| 2024-09-06 | 58.85 | 58.85 | 55.01 | 58.00 | 0.0M |
| 2024-09-05 | 55.68 | 57.41 | 54.70 | 57.41 | 0.0M |
| 2024-09-04 | 57.43 | 59.00 | 54.60 | 54.70 | 0.0M |
| 2024-09-03 | 55.50 | 57.86 | 55.22 | 57.43 | 0.0M |
| 2024-09-02 | 57.45 | 57.60 | 55.01 | 55.11 | 0.0M |
| 2024-08-30 | 56.90 | 56.90 | 54.20 | 54.90 | 0.0M |
| 2024-08-29 | 58.04 | 58.04 | 56.90 | 56.90 | 0.0M |
| 2024-08-28 | 56.50 | 56.90 | 53.68 | 56.90 | 0.0M |
| 2024-08-27 | 58.05 | 58.05 | 55.00 | 56.50 | 0.0M |
| 2024-08-26 | 57.85 | 57.85 | 55.00 | 55.55 | 0.0M |
| 2024-08-23 | 55.10 | 55.10 | 55.10 | 55.10 | 0.0M |
| 2024-08-22 | 55.90 | 55.90 | 53.15 | 55.10 | 0.0M |
| 2024-08-21 | 55.94 | 55.94 | 53.50 | 55.90 | 0.0M |
| 2024-08-20 | 54.97 | 54.97 | 52.65 | 54.96 | 0.0M |
| 2024-08-19 | 54.99 | 54.99 | 54.95 | 54.97 | 0.0M |
| 2024-08-16 | 56.70 | 56.70 | 54.00 | 54.99 | 0.0M |
| 2024-08-14 | 56.80 | 56.80 | 53.01 | 56.80 | 0.0M |
| 2024-08-13 | 56.80 | 56.80 | 53.50 | 55.75 | 0.0M |
| 2024-08-12 | 57.00 | 57.00 | 53.50 | 55.80 | 0.0M |
| 2024-08-09 | 56.98 | 56.98 | 53.45 | 56.00 | 0.0M |
| 2024-08-08 | 55.98 | 55.98 | 55.98 | 55.98 | 0.0M |
| 2024-08-07 | 55.95 | 56.00 | 55.00 | 55.98 | 0.0M |
| 2024-08-06 | 56.00 | 56.00 | 54.55 | 56.00 | 0.0M |
| 2024-08-05 | 57.31 | 57.31 | 56.08 | 56.08 | 0.0M |
| 2024-08-02 | 58.48 | 58.48 | 58.48 | 58.48 | 0.0M |
| 2024-08-01 | 58.49 | 58.49 | 56.01 | 58.48 | 0.0M |
| 2024-07-31 | 58.50 | 58.50 | 57.50 | 58.49 | 0.0M |
| 2024-07-30 | 60.30 | 60.30 | 58.45 | 58.50 | 0.0M |
| 2024-07-29 | 60.32 | 60.32 | 58.20 | 60.30 | 0.0M |
| 2024-07-26 | 60.32 | 60.32 | 59.90 | 60.32 | 0.0M |
| 2024-07-25 | 58.84 | 61.49 | 58.01 | 60.32 | 0.0M |
| 2024-07-24 | 59.00 | 59.50 | 56.35 | 58.84 | 0.0M |
| 2024-07-23 | 61.74 | 61.80 | 56.10 | 57.70 | 0.0M |
| 2024-07-22 | 65.60 | 66.26 | 59.05 | 60.53 | 0.0M |
| 2024-07-19 | 71.26 | 76.50 | 64.22 | 64.38 | 0.0M |
| 2024-07-18 | 70.28 | 70.28 | 66.25 | 70.28 | 0.0M |
| 2024-07-16 | 58.55 | 58.57 | 56.50 | 58.57 | 0.0M |
| 2024-07-15 | 49.50 | 49.50 | 48.70 | 48.81 | 0.0M |
| 2024-07-11 | 49.10 | 49.10 | 48.00 | 48.70 | 0.0M |
| 2024-07-10 | 50.10 | 51.00 | 49.10 | 49.93 | 0.0M |
| 2024-07-09 | 51.00 | 53.50 | 50.50 | 51.40 | 0.0M |
| 2024-07-08 | 48.05 | 50.00 | 48.05 | 50.00 | 0.0M |
| 2024-07-05 | 53.00 | 53.00 | 49.00 | 51.00 | 0.0M |
| 2024-07-04 | 52.00 | 52.00 | 48.26 | 50.81 | 0.0M |
| 2024-07-03 | 61.16 | 61.16 | 49.52 | 50.95 | 0.0M |
| 2024-07-02 | 51.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2024-07-01 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-06-28 | 49.80 | 51.00 | 49.80 | 51.00 | 0.0M |
| 2024-06-27 | 50.00 | 51.00 | 49.75 | 49.75 | 0.0M |
| 2024-06-26 | 50.00 | 51.90 | 50.00 | 51.35 | 0.0M |
| 2024-06-25 | 50.50 | 50.50 | 49.00 | 49.86 | 0.0M |
| 2024-06-21 | 50.55 | 53.00 | 50.45 | 50.50 | 0.0M |
| 2024-06-20 | 60.80 | 60.80 | 49.64 | 50.55 | 0.0M |
| 2024-06-19 | 49.00 | 51.00 | 49.00 | 51.00 | 0.0M |
| 2024-06-18 | 52.90 | 52.90 | 50.00 | 50.30 | 0.0M |
| 2024-06-14 | 51.00 | 53.00 | 51.00 | 51.77 | 0.0M |
| 2024-06-13 | 53.00 | 53.00 | 51.30 | 51.30 | 0.0M |
| 2024-06-12 | 54.00 | 54.00 | 52.00 | 52.05 | 0.0M |
| 2024-06-11 | 60.00 | 60.00 | 51.31 | 52.52 | 0.0M |
| 2024-06-10 | 54.00 | 54.00 | 51.28 | 51.30 | 0.0M |
| 2024-06-07 | 55.00 | 55.00 | 50.50 | 51.28 | 0.0M |
| 2024-06-06 | 59.45 | 59.45 | 52.07 | 54.38 | 0.0M |
| 2024-06-05 | 48.90 | 51.00 | 48.90 | 50.00 | 0.0M |
| 2024-06-04 | 51.00 | 52.00 | 47.22 | 47.54 | 0.0M |
| 2024-06-03 | 51.00 | 52.00 | 49.05 | 52.00 | 0.0M |
| 2024-05-31 | 54.00 | 54.00 | 51.00 | 51.67 | 0.0M |
| 2024-05-30 | 59.45 | 59.45 | 52.00 | 53.31 | 0.0M |
| 2024-05-29 | 51.00 | 53.00 | 51.00 | 53.00 | 0.0M |
| 2024-05-28 | 52.00 | 52.00 | 50.00 | 50.20 | 0.0M |
| 2024-05-27 | 45.05 | 53.10 | 45.05 | 52.00 | 0.0M |
| 2024-05-24 | 55.05 | 56.00 | 53.99 | 54.00 | 0.0M |
| 2024-05-23 | 54.00 | 55.00 | 54.00 | 54.05 | 0.0M |
| 2024-05-22 | 53.01 | 53.60 | 53.00 | 53.03 | 0.0M |
| 2024-05-21 | 54.86 | 56.00 | 53.99 | 54.90 | 0.0M |
| 2024-05-18 | 54.86 | 54.86 | 54.86 | 54.86 | 0.0M |
| 2024-05-17 | 52.01 | 53.00 | 52.01 | 52.51 | 0.0M |
| 2024-05-16 | 56.60 | 56.60 | 50.55 | 54.90 | 0.0M |
| 2024-05-15 | 55.05 | 55.05 | 54.15 | 54.39 | 0.0M |
| 2024-05-14 | 54.00 | 54.05 | 52.20 | 54.01 | 0.0M |
| 2024-05-13 | 58.00 | 58.00 | 56.00 | 56.00 | 0.0M |
| 2024-05-10 | 59.90 | 59.90 | 55.00 | 55.12 | 0.0M |
| 2024-05-09 | 64.50 | 64.50 | 57.89 | 57.90 | 0.0M |
| 2024-05-08 | 57.80 | 61.00 | 56.15 | 61.00 | 0.0M |
| 2024-05-07 | 58.37 | 58.37 | 56.93 | 57.90 | 0.0M |
| 2024-05-06 | 59.50 | 59.50 | 53.05 | 53.08 | 0.0M |
| 2024-05-03 | 57.50 | 57.50 | 52.14 | 53.24 | 0.0M |
| 2024-05-02 | 57.75 | 58.00 | 57.10 | 57.50 | 0.0M |
| 2024-04-30 | 61.50 | 61.50 | 57.20 | 57.67 | 0.0M |
| 2024-04-29 | 60.00 | 62.45 | 57.00 | 59.50 | 0.0M |
| 2024-04-26 | 52.00 | 61.00 | 51.00 | 57.35 | 0.0M |
| 2024-04-25 | 55.79 | 55.79 | 52.11 | 52.40 | 0.0M |
| 2024-04-24 | 52.07 | 60.25 | 52.07 | 55.79 | 0.0M |
| 2024-04-23 | 53.00 | 56.93 | 53.00 | 53.71 | 0.0M |
| 2024-04-22 | 55.00 | 60.90 | 55.00 | 57.03 | 0.0M |
| 2024-04-19 | 55.90 | 55.90 | 55.85 | 55.85 | 0.0M |
| 2024-04-18 | 58.74 | 58.74 | 53.00 | 55.90 | 0.0M |
| 2024-04-16 | 58.95 | 58.95 | 50.01 | 57.37 | 0.0M |
| 2024-04-12 | 54.12 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2024-04-10 | 61.84 | 61.84 | 59.00 | 59.00 | 0.0M |
| 2024-04-09 | 55.00 | 55.00 | 49.21 | 52.84 | 0.0M |
| 2024-04-08 | 54.50 | 56.84 | 54.50 | 56.84 | 0.0M |
| 2024-04-05 | 53.39 | 53.40 | 53.39 | 53.39 | 0.0M |
| 2024-04-04 | 59.90 | 59.90 | 55.05 | 55.05 | 0.0M |
| 2024-04-03 | 53.90 | 54.65 | 50.26 | 54.64 | 0.0M |
| 2024-04-02 | 49.60 | 53.90 | 49.60 | 53.90 | 0.0M |
| 2024-04-01 | 55.00 | 55.00 | 52.50 | 53.95 | 0.0M |
| 2024-03-28 | 50.20 | 55.00 | 48.75 | 50.32 | 0.0M |
| 2024-03-27 | 50.90 | 52.80 | 50.00 | 51.50 | 0.0M |
| 2024-03-26 | 51.25 | 52.90 | 47.61 | 50.00 | 0.0M |
| 2024-03-22 | 53.00 | 53.00 | 52.90 | 52.90 | 0.0M |
| 2024-03-21 | 55.40 | 55.40 | 55.40 | 55.40 | 0.0M |
| 2024-03-20 | 55.70 | 55.70 | 55.70 | 55.70 | 0.0M |
| 2024-03-19 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0M |
| 2024-03-18 | 53.75 | 54.15 | 53.75 | 54.15 | 0.0M |
| 2024-03-15 | 54.25 | 54.25 | 49.15 | 52.70 | 0.0M |
| 2024-03-14 | 53.24 | 54.30 | 52.90 | 54.25 | 0.0M |
| 2024-03-13 | 59.00 | 59.00 | 50.00 | 50.05 | 0.0M |
| 2024-03-12 | 61.70 | 61.70 | 54.60 | 54.65 | 0.0M |
| 2024-03-11 | 58.75 | 59.19 | 54.02 | 58.25 | 0.0M |
| 2024-03-07 | 53.61 | 58.00 | 53.61 | 57.75 | 0.0M |
| 2024-03-06 | 56.50 | 57.75 | 52.20 | 57.64 | 0.0M |
| 2024-03-05 | 58.95 | 58.99 | 55.25 | 57.39 | 0.0M |
| 2024-03-04 | 58.87 | 59.99 | 56.05 | 59.02 | 0.0M |
| 2024-03-02 | 58.90 | 59.18 | 58.80 | 58.80 | 0.0M |
| 2024-03-01 | 57.74 | 57.74 | 55.00 | 57.74 | 0.0M |
| 2024-02-29 | 48.85 | 56.84 | 48.85 | 54.10 | 0.0M |
| 2024-02-28 | 54.71 | 57.49 | 54.00 | 54.16 | 0.0M |
| 2024-02-27 | 59.75 | 59.75 | 53.46 | 53.64 | 0.0M |
| 2024-02-26 | 60.89 | 60.89 | 52.21 | 56.38 | 0.0M |
| 2024-02-23 | 61.39 | 61.39 | 57.60 | 58.01 | 0.0M |
| 2024-02-22 | 60.00 | 60.00 | 58.35 | 59.48 | 0.0M |
| 2024-02-21 | 61.40 | 61.40 | 57.25 | 57.50 | 0.0M |
| 2024-02-20 | 61.30 | 61.50 | 57.20 | 61.50 | 0.0M |
| 2024-02-19 | 58.00 | 59.00 | 57.65 | 59.00 | 0.0M |
| 2024-02-16 | 60.00 | 60.00 | 57.60 | 59.90 | 0.0M |
| 2024-02-15 | 59.55 | 61.30 | 59.55 | 61.28 | 0.0M |
| 2024-02-14 | 61.20 | 61.20 | 56.01 | 59.55 | 0.0M |
| 2024-02-13 | 61.25 | 61.25 | 53.33 | 58.44 | 0.0M |
| 2024-02-12 | 61.25 | 61.25 | 59.25 | 59.25 | 0.0M |
| 2024-02-09 | 61.50 | 61.50 | 59.20 | 60.43 | 0.0M |
| 2024-02-08 | 61.80 | 61.80 | 59.35 | 61.25 | 0.0M |
| 2024-02-07 | 61.80 | 61.80 | 58.25 | 59.20 | 0.0M |
| 2024-02-06 | 61.50 | 61.50 | 59.30 | 61.31 | 0.0M |
| 2024-02-05 | 61.50 | 61.70 | 60.00 | 60.25 | 0.0M |
| 2024-02-02 | 61.80 | 61.80 | 59.50 | 59.69 | 0.0M |
| 2024-02-01 | 59.05 | 61.40 | 59.05 | 60.38 | 0.0M |
| 2024-01-31 | 60.86 | 61.80 | 58.25 | 59.93 | 0.0M |
| 2024-01-30 | 61.80 | 61.80 | 59.50 | 60.90 | 0.0M |
| 2024-01-29 | 61.76 | 61.76 | 59.50 | 60.95 | 0.0M |
| 2024-01-25 | 59.40 | 61.90 | 59.05 | 59.55 | 0.0M |
| 2024-01-24 | 61.99 | 61.99 | 58.00 | 61.50 | 0.0M |
| 2024-01-23 | 61.90 | 62.00 | 59.25 | 60.70 | 0.0M |
| 2024-01-20 | 59.54 | 61.20 | 58.10 | 61.00 | 0.0M |
| 2024-01-19 | 61.90 | 61.90 | 58.01 | 58.37 | 0.0M |
| 2024-01-18 | 60.00 | 62.00 | 60.00 | 60.11 | 0.0M |
| 2024-01-17 | 62.40 | 62.40 | 59.01 | 61.98 | 0.0M |
| 2024-01-16 | 61.78 | 61.78 | 58.65 | 61.00 | 0.0M |
| 2024-01-15 | 62.50 | 62.50 | 58.43 | 59.69 | 0.0M |
| 2024-01-12 | 62.38 | 62.38 | 59.26 | 61.34 | 0.0M |
| 2024-01-11 | 63.50 | 63.70 | 59.75 | 62.30 | 0.0M |
| 2024-01-10 | 60.40 | 61.50 | 56.65 | 61.50 | 0.0M |
| 2024-01-09 | 63.54 | 63.54 | 57.90 | 58.75 | 0.0M |
| 2024-01-08 | 63.50 | 63.50 | 60.50 | 60.52 | 0.0M |
| 2024-01-05 | 61.44 | 63.30 | 60.00 | 62.74 | 0.0M |
| 2024-01-04 | 63.70 | 65.00 | 60.00 | 61.44 | 0.0M |
| 2024-01-03 | 65.20 | 65.20 | 62.45 | 62.45 | 0.0M |
| 2024-01-02 | 63.20 | 65.80 | 62.11 | 62.45 | 0.0M |
| 2024-01-01 | 63.60 | 66.00 | 63.60 | 65.30 | 0.0M |