96.60
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 71.60 | 71.65 | 66.00 | 66.75 | 9.4M |
| 2024-12-30 | 70.54 | 72.22 | 69.72 | 71.40 | 6.2M |
| 2024-12-27 | 73.00 | 74.22 | 71.11 | 71.38 | 10.9M |
| 2024-12-26 | 69.76 | 73.31 | 69.70 | 73.00 | 9.2M |
| 2024-12-25 | 71.50 | 72.82 | 69.69 | 70.25 | 7.4M |
| 2024-12-24 | 72.51 | 73.50 | 70.41 | 72.33 | 9.0M |
| 2024-12-23 | 73.71 | 75.79 | 72.00 | 72.50 | 14.5M |
| 2024-12-20 | 72.70 | 76.20 | 71.74 | 73.63 | 18.5M |
| 2024-12-19 | 70.00 | 72.57 | 69.56 | 72.16 | 12.7M |
| 2024-12-18 | 67.14 | 73.08 | 65.80 | 71.65 | 17.1M |
| 2024-12-17 | 66.95 | 69.28 | 66.58 | 67.31 | 5.8M |
| 2024-12-16 | 68.96 | 70.40 | 66.83 | 67.58 | 6.8M |
| 2024-12-13 | 69.15 | 69.88 | 67.65 | 68.25 | 6.9M |
| 2024-12-12 | 70.82 | 70.83 | 68.45 | 69.82 | 8.6M |
| 2024-12-11 | 67.55 | 72.77 | 67.55 | 70.93 | 11.7M |
| 2024-12-10 | 70.17 | 70.98 | 67.73 | 67.93 | 6.7M |
| 2024-12-09 | 68.82 | 68.90 | 66.84 | 67.39 | 5.2M |
| 2024-12-06 | 67.20 | 69.20 | 66.20 | 69.08 | 7.4M |
| 2024-12-05 | 66.59 | 68.15 | 66.35 | 67.14 | 5.0M |
| 2024-12-04 | 68.80 | 71.00 | 67.31 | 67.46 | 9.9M |
| 2024-12-03 | 67.32 | 68.89 | 65.98 | 67.41 | 7.6M |
| 2024-12-02 | 67.01 | 67.55 | 66.53 | 67.19 | 5.1M |
| 2024-11-29 | 65.76 | 68.43 | 65.41 | 66.99 | 5.4M |
| 2024-11-28 | 66.54 | 67.85 | 65.86 | 66.15 | 5.3M |
| 2024-11-27 | 64.07 | 66.69 | 62.77 | 66.69 | 5.6M |
| 2024-11-26 | 64.71 | 65.50 | 63.87 | 64.11 | 2.8M |
| 2024-11-25 | 64.17 | 64.88 | 62.67 | 64.74 | 4.4M |
| 2024-11-22 | 67.74 | 68.49 | 64.12 | 64.25 | 5.7M |
| 2024-11-21 | 67.84 | 68.66 | 66.73 | 67.99 | 5.0M |
| 2024-11-20 | 68.39 | 68.75 | 67.20 | 68.13 | 5.2M |
| 2024-11-19 | 65.56 | 68.50 | 65.15 | 68.40 | 5.8M |
| 2024-11-18 | 67.46 | 67.90 | 64.71 | 65.55 | 6.3M |
| 2024-11-15 | 70.41 | 71.24 | 67.48 | 67.55 | 7.7M |
| 2024-11-14 | 73.15 | 73.74 | 70.58 | 70.81 | 7.7M |
| 2024-11-13 | 73.80 | 74.34 | 72.30 | 74.33 | 8.3M |
| 2024-11-12 | 76.94 | 76.94 | 73.45 | 74.39 | 12.7M |
| 2024-11-11 | 73.14 | 76.98 | 72.85 | 75.99 | 17.0M |
| 2024-11-08 | 74.10 | 75.23 | 71.81 | 72.06 | 13.8M |
| 2024-11-07 | 70.54 | 73.00 | 70.01 | 72.35 | 9.5M |
| 2024-11-06 | 71.70 | 72.65 | 69.93 | 70.55 | 11.4M |
| 2024-11-05 | 68.08 | 71.71 | 67.30 | 71.53 | 10.6M |
| 2024-11-04 | 65.15 | 68.13 | 65.05 | 68.00 | 6.4M |
| 2024-11-01 | 71.10 | 71.47 | 66.18 | 66.30 | 12.1M |
| 2024-10-31 | 69.99 | 72.40 | 68.78 | 71.23 | 11.7M |
| 2024-10-30 | 69.55 | 71.16 | 68.56 | 69.82 | 8.4M |
| 2024-10-29 | 72.80 | 73.80 | 70.20 | 70.25 | 12.0M |
| 2024-10-28 | 71.50 | 73.70 | 71.16 | 72.42 | 10.1M |
| 2024-10-25 | 70.60 | 72.50 | 70.02 | 71.03 | 8.8M |
| 2024-10-24 | 70.51 | 72.14 | 70.30 | 70.51 | 8.4M |
| 2024-10-23 | 71.30 | 73.10 | 70.51 | 71.10 | 11.4M |
| 2024-10-22 | 72.50 | 74.43 | 71.17 | 72.37 | 17.0M |
| 2024-10-21 | 73.96 | 82.80 | 71.60 | 74.03 | 34.8M |
| 2024-10-18 | 67.57 | 79.68 | 67.30 | 75.66 | 23.0M |
| 2024-10-17 | 68.30 | 70.27 | 67.33 | 67.57 | 12.2M |
| 2024-10-16 | 65.00 | 68.50 | 64.46 | 66.92 | 9.8M |
| 2024-10-15 | 68.99 | 73.00 | 67.22 | 67.58 | 16.4M |
| 2024-10-14 | 66.45 | 69.66 | 63.95 | 69.66 | 16.6M |
| 2024-10-11 | 68.21 | 71.54 | 65.19 | 66.45 | 14.9M |
| 2024-10-10 | 77.77 | 77.86 | 67.40 | 71.00 | 20.9M |
| 2024-10-09 | 75.00 | 86.85 | 71.50 | 78.01 | 35.2M |
| 2024-10-08 | 75.17 | 75.17 | 71.64 | 75.17 | 21.0M |
| 2024-09-30 | 56.00 | 62.64 | 54.60 | 62.64 | 18.4M |
| 2024-09-27 | 48.31 | 53.00 | 48.06 | 52.20 | 11.2M |
| 2024-09-26 | 44.97 | 47.32 | 44.82 | 47.32 | 6.3M |
| 2024-09-25 | 44.51 | 46.18 | 44.40 | 44.95 | 5.8M |
| 2024-09-24 | 42.40 | 44.08 | 42.01 | 44.08 | 4.5M |
| 2024-09-23 | 42.61 | 43.08 | 41.95 | 42.11 | 2.4M |
| 2024-09-20 | 43.07 | 43.30 | 42.20 | 42.61 | 2.3M |
| 2024-09-19 | 42.90 | 43.85 | 42.41 | 43.05 | 3.0M |
| 2024-09-18 | 43.34 | 43.80 | 42.09 | 42.42 | 2.4M |
| 2024-09-13 | 44.70 | 44.82 | 43.22 | 43.24 | 2.7M |
| 2024-09-12 | 44.90 | 45.65 | 44.53 | 44.53 | 2.9M |
| 2024-09-11 | 44.60 | 44.89 | 44.38 | 44.74 | 1.6M |
| 2024-09-10 | 44.50 | 45.10 | 43.68 | 44.81 | 2.8M |
| 2024-09-09 | 43.68 | 44.43 | 43.68 | 44.36 | 2.5M |
| 2024-09-06 | 45.24 | 45.49 | 43.98 | 44.02 | 2.9M |
| 2024-09-05 | 44.72 | 45.65 | 44.72 | 45.25 | 2.7M |
| 2024-09-04 | 44.50 | 45.53 | 44.46 | 44.81 | 2.9M |
| 2024-09-03 | 44.49 | 45.55 | 44.49 | 45.01 | 2.8M |
| 2024-09-02 | 46.50 | 47.10 | 44.53 | 44.58 | 4.1M |
| 2024-08-30 | 44.69 | 47.29 | 43.52 | 46.71 | 6.6M |
| 2024-08-29 | 45.80 | 47.08 | 44.70 | 45.47 | 5.1M |
| 2024-08-28 | 46.18 | 46.64 | 45.61 | 46.22 | 2.2M |
| 2024-08-27 | 46.55 | 46.87 | 46.13 | 46.18 | 2.5M |
| 2024-08-26 | 46.92 | 47.80 | 46.60 | 46.93 | 2.9M |
| 2024-08-23 | 46.80 | 47.18 | 46.44 | 46.93 | 2.8M |
| 2024-08-22 | 47.80 | 47.98 | 46.88 | 46.92 | 2.8M |
| 2024-08-21 | 47.80 | 48.25 | 47.30 | 47.53 | 3.3M |
| 2024-08-20 | 50.34 | 50.45 | 47.83 | 48.00 | 5.4M |
| 2024-08-19 | 49.97 | 51.18 | 49.82 | 50.23 | 3.1M |
| 2024-08-16 | 51.27 | 51.61 | 50.20 | 50.20 | 4.0M |
| 2024-08-15 | 50.70 | 51.86 | 50.32 | 51.10 | 3.5M |
| 2024-08-14 | 51.16 | 51.68 | 50.75 | 50.82 | 3.4M |
| 2024-08-13 | 49.84 | 51.51 | 49.84 | 51.16 | 4.0M |
| 2024-08-12 | 50.00 | 50.49 | 49.18 | 49.85 | 3.6M |
| 2024-08-09 | 51.82 | 52.25 | 50.28 | 50.53 | 5.1M |
| 2024-08-08 | 50.10 | 52.18 | 49.52 | 51.05 | 6.0M |
| 2024-08-07 | 51.22 | 51.73 | 50.43 | 50.49 | 4.2M |
| 2024-08-06 | 52.17 | 52.58 | 50.40 | 51.17 | 5.5M |
| 2024-08-05 | 54.60 | 54.86 | 51.00 | 51.08 | 7.8M |
| 2024-08-02 | 54.80 | 55.94 | 54.31 | 54.64 | 6.1M |
| 2024-08-01 | 55.20 | 56.59 | 54.90 | 55.58 | 8.5M |
| 2024-07-31 | 53.28 | 55.83 | 53.02 | 55.35 | 9.5M |
| 2024-07-30 | 50.85 | 54.50 | 50.37 | 53.90 | 9.8M |
| 2024-07-29 | 52.01 | 52.60 | 51.24 | 51.24 | 4.3M |
| 2024-07-26 | 51.80 | 52.66 | 50.90 | 51.94 | 5.5M |
| 2024-07-25 | 52.91 | 53.08 | 51.59 | 51.75 | 6.7M |
| 2024-07-24 | 54.39 | 55.54 | 52.70 | 52.91 | 7.6M |
| 2024-07-23 | 55.80 | 55.81 | 53.71 | 53.88 | 7.5M |
| 2024-07-22 | 57.00 | 57.95 | 55.83 | 55.90 | 8.1M |
| 2024-07-19 | 56.00 | 58.60 | 55.68 | 56.94 | 12.1M |
| 2024-07-18 | 54.00 | 57.17 | 53.38 | 56.42 | 11.1M |
| 2024-07-17 | 55.90 | 56.66 | 54.89 | 54.90 | 7.2M |
| 2024-07-16 | 52.83 | 57.03 | 52.83 | 56.52 | 12.1M |
| 2024-07-15 | 54.20 | 55.39 | 53.37 | 53.60 | 6.6M |
| 2024-07-12 | 53.00 | 54.73 | 52.90 | 54.21 | 7.0M |
| 2024-07-11 | 54.99 | 55.49 | 53.11 | 53.96 | 9.3M |
| 2024-07-10 | 52.95 | 54.40 | 52.70 | 53.79 | 10.0M |
| 2024-07-09 | 50.28 | 53.69 | 49.82 | 53.56 | 13.2M |
| 2024-07-08 | 49.70 | 52.77 | 49.55 | 50.55 | 10.7M |
| 2024-07-05 | 50.08 | 50.37 | 49.01 | 49.69 | 5.4M |
| 2024-07-04 | 52.23 | 52.49 | 50.09 | 50.27 | 7.3M |
| 2024-07-03 | 51.69 | 53.20 | 50.53 | 52.24 | 8.1M |
| 2024-07-02 | 51.95 | 52.61 | 51.36 | 51.71 | 5.0M |
| 2024-07-01 | 52.70 | 53.18 | 50.60 | 52.06 | 6.9M |
| 2024-06-28 | 51.50 | 54.06 | 51.01 | 52.84 | 9.0M |
| 2024-06-27 | 52.58 | 53.56 | 51.53 | 51.58 | 6.9M |
| 2024-06-26 | 51.70 | 53.24 | 50.51 | 53.06 | 8.3M |
| 2024-06-25 | 54.50 | 54.57 | 51.13 | 51.65 | 10.3M |
| 2024-06-24 | 56.77 | 57.50 | 53.98 | 54.06 | 10.6M |
| 2024-06-21 | 57.00 | 57.59 | 54.72 | 56.80 | 11.1M |
| 2024-06-20 | 57.66 | 60.55 | 57.66 | 58.65 | 15.6M |
| 2024-06-19 | 58.40 | 59.29 | 57.30 | 58.20 | 11.3M |
| 2024-06-18 | 58.70 | 59.69 | 57.57 | 58.39 | 11.5M |
| 2024-06-17 | 58.24 | 59.38 | 58.24 | 58.69 | 10.0M |
| 2024-06-14 | 59.00 | 59.60 | 57.21 | 58.63 | 16.8M |
| 2024-06-13 | 63.18 | 63.70 | 60.33 | 60.39 | 16.3M |
| 2024-06-12 | 62.49 | 64.18 | 62.35 | 63.63 | 15.5M |
| 2024-06-11 | 60.59 | 64.82 | 60.58 | 64.30 | 20.4M |
| 2024-06-07 | 59.75 | 62.46 | 58.55 | 60.59 | 16.5M |
| 2024-06-06 | 62.36 | 64.60 | 59.50 | 59.53 | 21.4M |
| 2024-06-05 | 59.00 | 66.03 | 58.88 | 61.44 | 25.6M |
| 2024-06-04 | 60.50 | 61.26 | 58.71 | 59.74 | 15.3M |
| 2024-06-03 | 60.74 | 63.00 | 59.64 | 61.55 | 20.7M |
| 2024-05-31 | 59.07 | 65.17 | 58.33 | 62.45 | 31.5M |
| 2024-05-30 | 49.85 | 59.80 | 49.12 | 59.80 | 24.3M |
| 2024-05-29 | 49.50 | 51.10 | 49.20 | 49.83 | 7.6M |
| 2024-05-28 | 46.88 | 53.70 | 46.30 | 50.18 | 13.4M |
| 2024-05-27 | 45.20 | 46.80 | 43.99 | 46.80 | 4.6M |
| 2024-05-24 | 46.56 | 46.85 | 45.00 | 45.03 | 2.4M |
| 2024-05-23 | 47.86 | 48.05 | 46.26 | 46.44 | 2.9M |
| 2024-05-22 | 47.45 | 48.10 | 46.88 | 48.01 | 2.4M |
| 2024-05-21 | 47.82 | 48.14 | 47.31 | 47.40 | 2.2M |
| 2024-05-20 | 47.99 | 48.80 | 47.63 | 48.08 | 2.6M |
| 2024-05-17 | 47.50 | 47.96 | 46.66 | 47.93 | 2.5M |
| 2024-05-16 | 47.90 | 48.30 | 47.21 | 47.37 | 2.3M |
| 2024-05-15 | 48.61 | 48.99 | 47.47 | 47.51 | 2.4M |
| 2024-05-14 | 48.56 | 49.79 | 48.53 | 48.74 | 2.1M |
| 2024-05-13 | 49.30 | 49.88 | 48.65 | 48.75 | 2.7M |
| 2024-05-10 | 51.60 | 51.69 | 49.68 | 49.88 | 2.9M |
| 2024-05-09 | 50.00 | 51.56 | 50.00 | 51.39 | 2.7M |
| 2024-05-08 | 50.88 | 51.19 | 50.08 | 50.10 | 2.4M |
| 2024-05-07 | 51.00 | 51.69 | 50.88 | 51.20 | 2.5M |
| 2024-05-06 | 52.07 | 52.49 | 51.07 | 51.37 | 3.8M |
| 2024-04-30 | 50.28 | 52.08 | 49.89 | 51.27 | 5.7M |
| 2024-04-29 | 48.38 | 50.77 | 48.37 | 50.57 | 5.3M |
| 2024-04-26 | 47.80 | 49.05 | 47.30 | 48.61 | 4.9M |
| 2024-04-25 | 46.20 | 48.84 | 45.21 | 47.63 | 5.6M |
| 2024-04-24 | 46.07 | 46.53 | 45.68 | 46.31 | 3.2M |
| 2024-04-23 | 46.31 | 47.50 | 45.90 | 46.07 | 3.1M |
| 2024-04-22 | 45.00 | 46.30 | 44.14 | 45.64 | 2.6M |
| 2024-04-19 | 45.93 | 46.35 | 45.10 | 45.31 | 2.6M |
| 2024-04-18 | 47.32 | 47.68 | 46.30 | 46.40 | 3.6M |
| 2024-04-17 | 44.36 | 47.45 | 44.36 | 47.42 | 5.2M |
| 2024-04-16 | 45.60 | 45.98 | 43.40 | 43.43 | 4.2M |
| 2024-04-15 | 46.58 | 47.59 | 45.10 | 46.20 | 4.2M |
| 2024-04-12 | 46.90 | 47.73 | 46.55 | 46.58 | 2.9M |
| 2024-04-11 | 47.00 | 47.97 | 46.61 | 46.90 | 2.8M |
| 2024-04-10 | 49.02 | 49.24 | 46.89 | 47.15 | 4.1M |
| 2024-04-09 | 48.55 | 49.73 | 48.13 | 49.71 | 2.7M |
| 2024-04-08 | 50.00 | 50.00 | 48.40 | 48.40 | 2.8M |
| 2024-04-03 | 50.68 | 51.10 | 49.39 | 50.04 | 3.3M |
| 2024-04-02 | 52.00 | 52.30 | 50.52 | 50.79 | 3.2M |
| 2024-04-01 | 50.48 | 51.49 | 50.47 | 51.31 | 3.1M |
| 2024-03-29 | 50.54 | 50.76 | 49.11 | 50.21 | 3.4M |
| 2024-03-28 | 49.92 | 51.76 | 49.48 | 50.55 | 4.5M |
| 2024-03-27 | 52.81 | 53.25 | 49.48 | 49.60 | 5.1M |
| 2024-03-26 | 53.23 | 54.79 | 52.18 | 52.80 | 5.4M |
| 2024-03-25 | 55.30 | 55.97 | 53.03 | 53.20 | 6.1M |
| 2024-03-22 | 57.88 | 58.60 | 56.30 | 56.30 | 6.1M |
| 2024-03-21 | 58.02 | 58.96 | 57.28 | 57.92 | 5.8M |
| 2024-03-20 | 57.37 | 58.00 | 56.98 | 57.74 | 4.0M |
| 2024-03-19 | 57.80 | 58.51 | 57.36 | 57.37 | 4.9M |
| 2024-03-18 | 56.83 | 58.18 | 56.80 | 58.11 | 5.9M |
| 2024-03-15 | 55.95 | 56.84 | 55.37 | 56.75 | 4.5M |
| 2024-03-14 | 56.52 | 57.36 | 55.55 | 56.24 | 5.4M |
| 2024-03-13 | 57.49 | 58.14 | 56.85 | 57.16 | 6.7M |
| 2024-03-12 | 56.80 | 58.33 | 56.00 | 56.72 | 6.3M |
| 2024-03-11 | 54.90 | 56.57 | 54.56 | 56.41 | 6.9M |
| 2024-03-08 | 55.00 | 56.19 | 54.23 | 55.66 | 5.7M |
| 2024-03-07 | 57.11 | 58.03 | 54.68 | 54.78 | 8.1M |
| 2024-03-06 | 57.60 | 57.95 | 55.18 | 56.40 | 10.0M |
| 2024-03-05 | 57.01 | 60.45 | 56.50 | 58.40 | 13.7M |
| 2024-03-04 | 57.14 | 58.67 | 55.68 | 57.77 | 10.3M |
| 2024-03-01 | 55.72 | 56.80 | 54.70 | 56.67 | 11.3M |
| 2024-02-29 | 51.01 | 56.27 | 51.00 | 56.23 | 11.7M |
| 2024-02-28 | 56.80 | 59.20 | 52.05 | 52.10 | 18.2M |
| 2024-02-27 | 51.80 | 54.76 | 51.45 | 54.69 | 8.5M |
| 2024-02-26 | 51.00 | 53.50 | 50.86 | 52.21 | 7.5M |
| 2024-02-23 | 51.01 | 52.16 | 50.30 | 51.69 | 7.0M |
| 2024-02-22 | 49.71 | 51.50 | 49.71 | 51.01 | 7.8M |
| 2024-02-21 | 48.65 | 50.80 | 48.31 | 49.30 | 7.7M |
| 2024-02-20 | 49.00 | 50.36 | 47.92 | 49.69 | 7.4M |
| 2024-02-19 | 50.00 | 50.90 | 47.20 | 50.00 | 10.7M |
| 2024-02-08 | 43.82 | 48.00 | 43.82 | 47.08 | 9.4M |
| 2024-02-07 | 41.07 | 43.88 | 40.88 | 42.90 | 9.4M |
| 2024-02-06 | 36.96 | 41.00 | 36.33 | 40.45 | 9.4M |
| 2024-02-05 | 43.00 | 43.19 | 36.24 | 37.85 | 13.0M |
| 2024-02-02 | 46.09 | 47.20 | 42.17 | 43.58 | 6.1M |
| 2024-02-01 | 44.91 | 47.66 | 44.65 | 46.34 | 6.1M |
| 2024-01-31 | 48.63 | 49.10 | 44.86 | 45.10 | 7.4M |
| 2024-01-30 | 51.91 | 52.38 | 48.51 | 48.70 | 6.2M |
| 2024-01-29 | 55.92 | 57.19 | 52.88 | 52.88 | 4.4M |
| 2024-01-26 | 57.51 | 57.99 | 56.00 | 56.09 | 4.3M |
| 2024-01-25 | 57.25 | 58.49 | 56.20 | 58.00 | 5.3M |
| 2024-01-24 | 57.51 | 57.77 | 53.83 | 57.14 | 6.2M |
| 2024-01-23 | 56.00 | 58.37 | 55.12 | 57.33 | 5.4M |
| 2024-01-22 | 62.34 | 62.34 | 55.91 | 56.58 | 9.0M |
| 2024-01-19 | 65.88 | 66.24 | 63.29 | 63.29 | 5.2M |
| 2024-01-18 | 63.49 | 66.25 | 63.28 | 65.92 | 6.9M |
| 2024-01-17 | 66.40 | 66.50 | 64.05 | 64.08 | 4.7M |
| 2024-01-16 | 66.55 | 67.13 | 64.88 | 66.29 | 6.1M |
| 2024-01-15 | 64.60 | 69.01 | 63.38 | 66.90 | 9.6M |
| 2024-01-12 | 68.08 | 68.48 | 65.10 | 65.18 | 8.1M |
| 2024-01-11 | 63.43 | 69.93 | 63.35 | 68.49 | 12.8M |
| 2024-01-10 | 65.38 | 67.59 | 64.07 | 64.07 | 8.2M |
| 2024-01-09 | 69.26 | 71.46 | 65.73 | 66.38 | 10.6M |
| 2024-01-08 | 67.00 | 70.18 | 65.60 | 68.16 | 10.3M |
| 2024-01-05 | 67.81 | 69.99 | 66.33 | 68.04 | 10.5M |
| 2024-01-04 | 65.88 | 70.86 | 65.37 | 69.18 | 14.8M |
| 2024-01-03 | 65.25 | 68.14 | 63.20 | 66.90 | 12.1M |
| 2024-01-02 | 58.85 | 68.80 | 57.75 | 65.66 | 12.5M |