마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 55.74 55.74 55.41 55.72 0.0M
2024-12-26 55.29 55.29 55.24 55.24 0.0M
2024-12-24 54.71 54.71 54.39 54.39 0.0M
2024-12-23 55.17 55.17 55.17 55.17 0.0M
2024-12-18 56.93 56.93 56.93 56.93 0.0M
2024-12-17 53.50 53.50 53.50 53.50 0.0M
2024-12-16 55.35 55.35 55.35 55.35 0.0M
2024-12-10 58.04 58.20 58.04 58.20 0.0M
2024-12-06 57.77 57.77 57.77 57.77 0.0M
2024-12-02 57.92 57.92 57.92 57.92 0.0M
2024-11-25 56.98 57.00 56.98 57.00 0.0M
2024-11-22 56.48 56.48 56.48 56.48 0.0M
2024-11-21 55.31 55.31 55.31 55.31 0.0M
2024-11-20 54.98 54.98 54.98 54.98 0.0M
2024-11-19 55.45 55.45 55.45 55.45 0.0M
2024-11-15 57.59 57.59 57.59 57.59 0.0M
2024-11-14 59.67 59.86 58.64 58.64 0.0M
2024-11-12 60.13 60.30 58.87 58.87 0.0M
2024-11-11 61.66 61.66 60.99 60.99 0.0M
2024-11-08 60.92 60.96 60.30 60.46 0.0M
2024-11-07 59.26 59.26 58.25 58.25 0.0M
2024-11-06 55.75 57.03 55.59 57.03 0.0M
2024-11-05 58.82 58.82 58.82 58.82 0.0M
2024-11-04 59.40 59.40 59.40 59.40 0.0M
2024-11-01 58.96 58.96 58.96 58.96 0.0M
2024-10-31 57.98 57.98 57.98 57.98 0.0M
2024-10-30 58.38 58.51 58.17 58.17 0.0M
2024-10-29 58.30 58.30 58.30 58.30 0.0M
2024-10-28 56.63 57.32 56.63 57.32 0.0M
2024-10-24 58.19 58.25 57.96 58.25 0.0M
2024-10-18 58.85 58.92 58.62 58.62 0.0M
2024-10-17 59.03 59.03 58.94 58.94 0.0M
2024-10-16 59.35 59.35 59.35 59.35 0.0M
2024-10-15 59.54 59.54 59.33 59.39 0.0M
2024-10-14 60.65 60.65 59.91 60.21 0.0M
2024-10-11 61.16 61.38 61.16 61.38 0.0M
2024-10-10 61.73 61.73 61.73 61.73 0.0M
2024-10-08 64.28 64.28 64.28 64.28 0.0M
2024-10-07 64.12 64.22 63.82 63.82 0.0M
2024-10-03 65.15 65.15 64.17 64.34 0.0M
2024-10-02 66.01 66.01 66.01 66.01 0.0M
2024-10-01 67.26 67.26 65.94 66.38 0.0M
2024-09-30 66.21 67.05 66.21 67.05 0.0M
2024-09-27 70.17 70.17 69.77 69.77 0.0M
2024-09-26 71.76 71.76 71.08 71.09 0.0M
2024-09-25 69.24 69.51 69.21 69.21 0.0M
2024-09-24 70.65 70.65 70.35 70.35 0.0M
2024-09-23 71.16 71.16 70.83 70.83 0.0M
2024-09-19 73.21 73.37 72.90 73.37 0.0M
2024-09-18 74.70 74.70 74.70 74.70 0.0M
2024-09-17 75.68 76.00 75.50 76.00 0.0M
2024-09-13 72.69 72.69 72.69 72.69 0.0M
2024-09-12 70.76 70.76 70.76 70.76 0.0M
2024-09-11 72.05 72.05 71.61 71.61 0.0M
2024-09-10 70.84 70.84 70.50 70.50 0.0M
2024-09-09 72.73 72.73 72.24 72.49 0.0M
2024-09-04 71.91 72.90 71.91 72.45 0.0M
2024-09-03 70.81 70.84 70.58 70.84 0.0M
2024-08-28 68.85 68.85 68.40 68.40 0.0M
2024-08-27 71.51 71.51 71.51 71.51 0.0M
2024-08-26 71.96 71.96 71.69 71.69 0.0M
2024-08-23 73.36 74.12 73.36 74.12 0.0M
2024-08-22 74.82 74.82 74.20 74.20 0.0M
2024-08-19 83.24 83.66 82.36 83.66 0.0M
2024-08-16 80.53 80.74 80.53 80.74 0.0M
2024-08-14 80.07 80.07 79.73 79.73 0.0M
2024-08-13 76.27 76.38 76.27 76.38 0.0M
2024-08-12 75.66 75.66 75.66 75.66 0.0M
2024-08-09 76.45 76.51 76.13 76.13 0.0M
2024-08-08 74.94 75.56 74.94 75.56 0.0M
2024-08-07 72.68 72.68 72.47 72.47 0.0M
2024-08-06 72.16 72.16 72.00 72.10 0.0M
2024-08-05 72.83 72.83 72.83 72.83 0.0M
2024-08-02 75.18 75.18 74.74 74.74 0.0M
2024-08-01 78.12 78.13 78.12 78.13 0.0M
2024-07-31 79.07 79.68 79.07 79.68 0.0M
2024-07-30 76.90 76.90 76.85 76.85 0.0M
2024-07-26 76.13 76.13 76.13 76.13 0.0M
2024-07-23 74.71 75.15 74.71 75.15 0.0M
2024-07-22 74.55 74.83 74.55 74.83 0.0M
2024-07-19 75.30 75.30 75.25 75.25 0.0M
2024-07-18 77.20 77.20 76.86 76.86 0.0M
2024-07-17 77.92 77.92 77.59 77.59 0.0M
2024-07-16 81.70 82.64 81.70 82.64 0.0M
2024-07-15 82.36 82.36 82.36 82.36 0.0M
2024-07-09 80.50 80.50 80.50 80.50 0.0M
2024-07-08 82.51 82.51 81.69 81.81 0.0M
2024-07-05 83.51 83.51 82.36 82.36 0.0M
2024-07-03 83.06 83.60 83.06 83.60 0.0M
2024-07-02 82.60 82.60 82.08 82.08 0.0M
2024-07-01 82.60 82.60 82.60 82.60 0.0M
2024-06-27 84.62 84.62 83.93 83.93 0.0M
2024-06-25 86.76 86.76 86.76 86.76 0.0M
2024-06-20 90.31 90.31 90.03 90.03 0.0M
2024-06-18 87.57 87.57 87.57 87.57 0.0M
2024-06-12 96.34 97.15 96.34 97.15 0.0M
2024-06-11 91.91 91.93 91.91 91.93 0.0M
2024-06-10 96.42 96.42 96.42 96.42 0.0M
2024-06-06 96.62 96.62 96.62 96.62 0.0M
2024-06-05 93.56 93.56 93.56 93.56 0.0M
2024-06-04 94.29 94.29 94.29 94.29 0.0M
2024-06-03 98.18 98.18 96.14 96.14 0.0M
2024-05-31 94.74 94.74 94.74 94.74 0.0M
2024-05-29 93.76 93.76 93.76 93.76 0.0M
2024-05-24 95.60 95.60 95.60 95.60 0.0M
2024-05-23 95.54 96.55 95.54 96.55 0.0M
2024-05-13 87.47 87.47 87.47 87.47 0.0M
2024-05-07 87.11 87.47 87.11 87.47 0.0M
2024-05-03 86.70 86.95 86.57 86.84 0.0M
2024-05-02 88.24 90.21 88.24 90.21 0.0M
2024-04-30 83.07 83.07 81.44 81.44 0.0M
2024-04-29 81.88 82.25 81.88 82.05 0.0M
2024-04-26 80.05 80.80 80.05 80.80 0.0M
2024-04-25 77.21 77.31 77.08 77.31 0.0M
2024-04-22 78.07 78.27 78.07 78.27 0.0M
2024-04-19 73.56 73.70 73.56 73.70 0.0M
2024-04-18 71.15 71.19 71.15 71.19 0.0M
2024-04-15 72.76 73.08 72.76 73.06 0.0M
2024-04-12 73.96 73.96 73.96 73.96 0.0M
2024-04-11 76.44 77.07 76.44 77.07 0.0M
2024-04-10 78.15 78.15 77.39 77.39 0.0M
2024-04-09 81.90 81.90 81.13 81.13 0.0M
2024-04-08 80.94 80.94 80.74 80.74 0.0M
2024-04-05 78.97 78.97 78.91 78.91 0.0M
2024-04-04 79.91 79.91 79.91 79.91 0.0M
2024-04-01 77.14 77.14 77.14 77.14 0.0M
2024-03-26 82.50 82.50 82.50 82.50 0.0M
2024-03-22 79.15 79.36 79.15 79.30 0.0M
2024-03-20 75.56 77.37 75.56 77.37 0.0M
2024-03-18 71.56 71.56 69.73 69.73 0.0M
2024-03-15 67.07 67.42 67.07 67.42 0.0M
2024-03-14 68.38 68.38 68.06 68.06 0.0M
2024-03-12 66.83 66.83 66.83 66.83 0.0M
2024-03-11 66.76 66.76 66.50 66.50 0.0M
2024-03-08 67.55 67.58 67.37 67.40 0.0M
2024-03-07 68.00 68.20 68.00 68.20 0.0M
2024-03-06 67.00 67.00 67.00 67.00 0.0M
2024-03-05 65.77 65.93 65.23 65.23 0.0M
2024-03-04 67.93 67.97 67.93 67.97 0.0M
2024-03-01 70.90 71.09 70.80 71.09 0.0M
2024-02-29 70.25 70.28 70.25 70.28 0.0M
2024-02-28 70.22 70.22 70.22 70.22 0.0M
2024-02-26 72.72 72.72 72.58 72.58 0.0M
2024-02-23 72.82 72.82 72.82 72.82 0.0M
2024-02-22 74.38 74.38 74.38 74.38 0.0M
2024-02-21 73.63 74.00 73.63 74.00 0.0M
2024-02-15 79.28 79.46 79.28 79.46 0.0M
2024-02-14 75.82 76.07 75.82 76.07 0.0M
2024-02-13 74.90 74.90 74.79 74.79 0.0M
2024-02-09 78.58 78.88 78.51 78.51 0.0M
2024-02-08 74.80 75.15 74.80 75.15 0.0M
2024-02-05 70.95 70.95 70.95 70.95 0.0M
2024-02-02 70.70 70.70 70.69 70.70 0.0M
2024-01-31 71.70 71.70 71.70 71.70 0.0M
2024-01-29 72.70 72.70 72.70 72.70 0.0M
2024-01-26 74.53 74.64 74.53 74.64 0.0M
2024-01-25 75.60 75.61 75.60 75.61 0.0M
2024-01-24 74.50 74.50 74.50 74.50 0.0M
2024-01-23 75.84 75.84 73.69 74.33 0.0M
2024-01-22 79.08 79.08 79.08 79.08 0.0M
2024-01-18 80.23 80.23 80.23 80.23 0.0M
2024-01-16 77.05 77.05 77.05 77.05 0.0M
2024-01-12 80.36 80.84 80.02 80.84 0.0M
2024-01-05 74.03 74.03 74.03 74.03 0.0M
2024-01-04 74.82 74.82 74.82 74.82 0.0M
2024-01-03 74.34 74.57 73.91 73.91 0.0M