60.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 60.91 | 61.36 | 58.31 | 58.60 | 1.1M |
| 2024-12-30 | 62.37 | 62.74 | 60.38 | 60.52 | 1.0M |
| 2024-12-27 | 64.99 | 65.06 | 62.46 | 62.80 | 1.3M |
| 2024-12-26 | 61.89 | 65.30 | 61.01 | 64.43 | 1.6M |
| 2024-12-25 | 63.13 | 64.50 | 60.50 | 62.19 | 1.2M |
| 2024-12-24 | 62.46 | 64.38 | 60.60 | 63.18 | 1.3M |
| 2024-12-23 | 68.00 | 68.85 | 62.00 | 62.46 | 2.3M |
| 2024-12-20 | 68.44 | 70.97 | 68.20 | 69.16 | 2.4M |
| 2024-12-19 | 65.79 | 71.75 | 65.01 | 69.88 | 3.1M |
| 2024-12-18 | 69.00 | 69.77 | 64.00 | 68.20 | 2.8M |
| 2024-12-17 | 66.50 | 74.97 | 66.50 | 70.75 | 3.7M |
| 2024-12-16 | 68.84 | 74.84 | 65.98 | 67.39 | 4.2M |
| 2024-12-13 | 66.10 | 67.10 | 64.94 | 65.10 | 1.1M |
| 2024-12-12 | 65.98 | 68.50 | 64.35 | 67.18 | 1.7M |
| 2024-12-11 | 65.00 | 65.99 | 64.12 | 65.88 | 1.1M |
| 2024-12-10 | 69.00 | 69.00 | 65.38 | 65.96 | 1.7M |
| 2024-12-09 | 66.96 | 69.33 | 65.30 | 66.32 | 1.8M |
| 2024-12-06 | 63.40 | 69.67 | 62.51 | 67.65 | 3.6M |
| 2024-12-05 | 61.16 | 66.53 | 61.16 | 65.35 | 2.7M |
| 2024-12-04 | 61.75 | 62.10 | 60.00 | 60.99 | 1.0M |
| 2024-12-03 | 63.28 | 63.49 | 61.70 | 62.37 | 1.2M |
| 2024-12-02 | 61.00 | 64.39 | 60.78 | 63.75 | 1.7M |
| 2024-11-29 | 60.27 | 61.56 | 59.04 | 60.78 | 1.2M |
| 2024-11-28 | 60.86 | 61.43 | 60.20 | 60.27 | 1.1M |
| 2024-11-27 | 60.25 | 60.78 | 57.90 | 60.75 | 1.3M |
| 2024-11-26 | 62.15 | 63.50 | 60.50 | 60.85 | 1.5M |
| 2024-11-25 | 65.16 | 66.47 | 61.48 | 63.88 | 1.8M |
| 2024-11-22 | 66.59 | 70.40 | 65.00 | 66.55 | 2.6M |
| 2024-11-21 | 64.00 | 69.01 | 62.81 | 67.72 | 3.0M |
| 2024-11-20 | 62.00 | 62.95 | 61.31 | 62.76 | 1.6M |
| 2024-11-19 | 59.30 | 63.19 | 59.30 | 62.98 | 1.6M |
| 2024-11-18 | 63.78 | 63.78 | 58.36 | 58.98 | 1.7M |
| 2024-11-15 | 65.03 | 68.00 | 63.12 | 63.28 | 1.9M |
| 2024-11-14 | 69.00 | 69.15 | 65.12 | 65.30 | 1.7M |
| 2024-11-13 | 69.36 | 70.20 | 66.70 | 68.73 | 2.4M |
| 2024-11-12 | 79.00 | 81.99 | 71.50 | 72.06 | 3.6M |
| 2024-11-11 | 69.00 | 76.18 | 69.00 | 72.74 | 4.1M |
| 2024-11-08 | 68.21 | 73.58 | 68.21 | 68.80 | 4.4M |
| 2024-11-07 | 72.95 | 77.92 | 68.38 | 70.19 | 6.7M |
| 2024-11-06 | 57.60 | 69.14 | 57.50 | 69.14 | 5.5M |
| 2024-11-05 | 55.57 | 57.92 | 55.57 | 57.62 | 1.5M |
| 2024-11-04 | 54.00 | 56.20 | 54.00 | 56.07 | 1.1M |
| 2024-11-01 | 59.39 | 59.50 | 54.86 | 54.86 | 2.2M |
| 2024-10-31 | 60.66 | 61.80 | 58.02 | 60.27 | 3.1M |
| 2024-10-30 | 60.00 | 65.86 | 59.14 | 62.60 | 3.9M |
| 2024-10-29 | 58.30 | 60.58 | 56.70 | 58.65 | 1.8M |
| 2024-10-28 | 58.00 | 58.65 | 57.55 | 58.33 | 1.1M |
| 2024-10-25 | 57.32 | 58.39 | 56.88 | 58.10 | 1.3M |
| 2024-10-24 | 57.83 | 57.90 | 56.00 | 57.36 | 1.1M |
| 2024-10-23 | 57.65 | 59.38 | 57.00 | 57.13 | 1.9M |
| 2024-10-22 | 60.42 | 60.88 | 57.90 | 58.40 | 1.8M |
| 2024-10-21 | 58.81 | 60.99 | 58.40 | 60.24 | 2.5M |
| 2024-10-18 | 57.99 | 60.77 | 56.36 | 59.00 | 2.8M |
| 2024-10-17 | 54.53 | 58.90 | 54.53 | 58.24 | 2.0M |
| 2024-10-16 | 53.50 | 55.40 | 53.43 | 54.51 | 0.8M |
| 2024-10-15 | 55.27 | 57.28 | 54.20 | 54.50 | 1.3M |
| 2024-10-14 | 53.49 | 55.39 | 52.68 | 55.36 | 1.3M |
| 2024-10-11 | 56.09 | 56.58 | 51.90 | 52.70 | 1.5M |
| 2024-10-10 | 58.00 | 58.97 | 56.07 | 56.20 | 1.6M |
| 2024-10-09 | 61.71 | 64.25 | 56.02 | 56.35 | 2.5M |
| 2024-10-08 | 68.88 | 68.88 | 60.05 | 66.49 | 3.5M |
| 2024-09-30 | 53.90 | 59.59 | 52.36 | 58.50 | 2.9M |
| 2024-09-27 | 49.49 | 52.01 | 48.70 | 51.46 | 1.7M |
| 2024-09-26 | 46.80 | 48.30 | 46.80 | 48.25 | 1.2M |
| 2024-09-25 | 46.95 | 48.20 | 46.60 | 47.23 | 1.1M |
| 2024-09-24 | 45.32 | 46.71 | 44.84 | 46.68 | 0.9M |
| 2024-09-23 | 44.65 | 45.99 | 44.60 | 45.60 | 0.6M |
| 2024-09-20 | 45.32 | 45.60 | 44.60 | 45.11 | 0.5M |
| 2024-09-19 | 45.31 | 45.87 | 44.78 | 45.33 | 0.6M |
| 2024-09-18 | 45.60 | 45.80 | 44.19 | 44.88 | 0.5M |
| 2024-09-13 | 46.95 | 46.96 | 45.57 | 45.66 | 0.6M |
| 2024-09-12 | 47.58 | 48.07 | 46.80 | 46.80 | 0.5M |
| 2024-09-11 | 47.69 | 48.04 | 47.00 | 47.31 | 0.4M |
| 2024-09-10 | 47.31 | 47.98 | 46.68 | 47.81 | 0.5M |
| 2024-09-09 | 46.90 | 47.48 | 46.50 | 47.18 | 0.4M |
| 2024-09-06 | 48.51 | 48.51 | 46.80 | 46.86 | 0.7M |
| 2024-09-05 | 48.03 | 49.08 | 47.78 | 48.59 | 0.5M |
| 2024-09-04 | 48.02 | 48.88 | 47.25 | 48.34 | 0.7M |
| 2024-09-03 | 48.04 | 48.99 | 47.80 | 48.65 | 0.5M |
| 2024-09-02 | 50.04 | 50.48 | 48.00 | 48.14 | 0.8M |
| 2024-08-30 | 49.01 | 50.95 | 48.99 | 50.02 | 0.8M |
| 2024-08-29 | 47.84 | 49.40 | 47.67 | 49.00 | 0.6M |
| 2024-08-28 | 48.11 | 48.95 | 47.88 | 48.05 | 0.5M |
| 2024-08-27 | 48.98 | 49.88 | 48.21 | 48.56 | 0.8M |
| 2024-08-26 | 50.03 | 50.20 | 47.63 | 48.98 | 1.3M |
| 2024-08-23 | 50.87 | 51.65 | 50.14 | 51.35 | 0.8M |
| 2024-08-22 | 53.00 | 53.24 | 51.00 | 51.20 | 0.9M |
| 2024-08-21 | 52.24 | 53.68 | 52.00 | 52.93 | 0.9M |
| 2024-08-20 | 52.88 | 53.29 | 52.23 | 52.40 | 0.9M |
| 2024-08-19 | 53.80 | 54.40 | 52.07 | 52.32 | 1.1M |
| 2024-08-16 | 54.15 | 55.60 | 54.05 | 54.45 | 1.3M |
| 2024-08-15 | 54.47 | 54.99 | 53.31 | 54.01 | 1.0M |
| 2024-08-14 | 54.10 | 55.00 | 53.68 | 54.50 | 1.1M |
| 2024-08-13 | 53.26 | 53.99 | 52.80 | 53.98 | 0.7M |
| 2024-08-12 | 52.99 | 54.66 | 51.87 | 53.31 | 1.1M |
| 2024-08-09 | 52.80 | 54.29 | 52.77 | 53.49 | 1.2M |
| 2024-08-08 | 54.00 | 54.20 | 52.00 | 52.51 | 1.2M |
| 2024-08-07 | 52.95 | 55.16 | 52.83 | 54.30 | 1.4M |
| 2024-08-06 | 53.10 | 54.30 | 52.63 | 53.10 | 1.0M |
| 2024-08-05 | 54.90 | 55.32 | 52.56 | 52.61 | 1.5M |
| 2024-08-02 | 58.56 | 58.80 | 55.79 | 55.84 | 2.0M |
| 2024-08-01 | 60.59 | 60.68 | 59.11 | 59.15 | 1.6M |
| 2024-07-31 | 58.19 | 59.88 | 57.60 | 59.66 | 1.7M |
| 2024-07-30 | 59.02 | 59.75 | 57.62 | 58.47 | 1.3M |
| 2024-07-29 | 59.87 | 61.89 | 59.04 | 59.15 | 1.7M |
| 2024-07-26 | 58.21 | 60.81 | 57.71 | 60.21 | 2.2M |
| 2024-07-25 | 59.80 | 60.88 | 57.63 | 59.11 | 1.9M |
| 2024-07-24 | 60.58 | 61.80 | 58.56 | 58.57 | 2.1M |
| 2024-07-23 | 61.40 | 62.16 | 59.57 | 60.38 | 2.0M |
| 2024-07-22 | 58.94 | 61.50 | 58.94 | 60.72 | 1.7M |
| 2024-07-19 | 58.05 | 61.11 | 58.05 | 59.68 | 1.7M |
| 2024-07-18 | 58.50 | 59.00 | 56.88 | 58.82 | 1.8M |
| 2024-07-17 | 63.14 | 63.58 | 59.78 | 59.89 | 2.5M |
| 2024-07-16 | 61.55 | 64.98 | 61.23 | 63.55 | 3.0M |
| 2024-07-15 | 62.10 | 62.33 | 60.50 | 60.97 | 1.9M |
| 2024-07-12 | 65.70 | 65.74 | 62.66 | 62.70 | 3.0M |
| 2024-07-11 | 67.00 | 67.60 | 64.08 | 67.05 | 3.2M |
| 2024-07-10 | 68.58 | 68.74 | 65.00 | 65.60 | 3.5M |
| 2024-07-09 | 63.78 | 71.88 | 63.50 | 70.36 | 4.3M |
| 2024-07-08 | 64.01 | 66.87 | 62.37 | 65.45 | 3.5M |
| 2024-07-05 | 65.00 | 65.89 | 62.50 | 64.00 | 2.7M |
| 2024-07-04 | 69.88 | 70.18 | 65.10 | 66.00 | 3.3M |
| 2024-07-03 | 75.15 | 75.58 | 68.20 | 68.80 | 4.4M |
| 2024-07-02 | 78.63 | 81.00 | 73.34 | 77.78 | 5.4M |
| 2024-07-01 | 87.66 | 89.18 | 79.15 | 81.57 | 5.5M |
| 2024-06-28 | 72.95 | 87.79 | 72.85 | 85.00 | 6.2M |
| 2024-06-27 | 66.22 | 80.38 | 66.00 | 73.98 | 5.0M |
| 2024-06-26 | 67.21 | 67.88 | 64.05 | 67.40 | 3.7M |
| 2024-06-25 | 66.60 | 72.98 | 63.88 | 69.86 | 5.2M |
| 2024-06-24 | 62.14 | 73.00 | 62.14 | 66.60 | 5.3M |
| 2024-06-21 | 66.20 | 67.50 | 61.25 | 62.00 | 4.7M |
| 2024-06-20 | 61.77 | 73.97 | 61.77 | 69.99 | 6.0M |
| 2024-06-19 | 62.87 | 68.60 | 60.91 | 63.01 | 6.2M |
| 2024-06-18 | 58.00 | 65.90 | 57.50 | 64.49 | 6.5M |
| 2024-06-17 | 51.59 | 57.80 | 51.00 | 54.92 | 3.7M |
| 2024-06-14 | 50.30 | 52.22 | 49.49 | 52.20 | 2.3M |
| 2024-06-13 | 48.76 | 52.00 | 48.76 | 50.36 | 2.3M |
| 2024-06-12 | 47.68 | 49.48 | 47.68 | 48.85 | 1.4M |
| 2024-06-11 | 46.84 | 47.63 | 45.08 | 47.63 | 1.0M |
| 2024-06-07 | 46.24 | 47.26 | 45.80 | 46.70 | 1.1M |
| 2024-06-06 | 47.90 | 49.50 | 45.70 | 45.88 | 1.7M |
| 2024-06-05 | 49.88 | 50.56 | 47.29 | 47.80 | 2.2M |
| 2024-06-04 | 51.85 | 51.99 | 49.39 | 50.90 | 1.7M |
| 2024-06-03 | 50.74 | 52.95 | 50.74 | 51.89 | 2.1M |
| 2024-05-31 | 49.00 | 51.95 | 49.00 | 50.85 | 2.1M |
| 2024-05-30 | 49.00 | 50.38 | 47.70 | 49.00 | 1.7M |
| 2024-05-29 | 48.55 | 50.12 | 48.53 | 49.37 | 1.9M |
| 2024-05-28 | 49.66 | 50.48 | 48.51 | 48.92 | 1.9M |
| 2024-05-27 | 53.41 | 54.39 | 49.40 | 50.84 | 3.0M |
| 2024-05-24 | 61.20 | 63.00 | 53.75 | 53.92 | 4.4M |
| 2024-05-23 | 52.52 | 56.17 | 52.01 | 53.30 | 3.3M |
| 2024-05-22 | 50.70 | 53.39 | 50.56 | 52.81 | 2.1M |
| 2024-05-21 | 51.19 | 52.79 | 50.50 | 51.28 | 2.1M |
| 2024-05-20 | 50.61 | 51.26 | 49.69 | 50.48 | 1.6M |
| 2024-05-17 | 48.09 | 51.45 | 47.89 | 51.10 | 2.6M |
| 2024-05-16 | 46.70 | 48.20 | 46.70 | 47.59 | 1.0M |
| 2024-05-15 | 47.00 | 47.78 | 46.28 | 46.35 | 0.9M |
| 2024-05-14 | 46.09 | 47.99 | 46.04 | 47.21 | 0.9M |
| 2024-05-13 | 47.86 | 48.50 | 45.66 | 45.93 | 1.0M |
| 2024-05-10 | 50.10 | 50.65 | 48.50 | 48.60 | 1.2M |
| 2024-05-09 | 48.19 | 51.15 | 48.01 | 50.45 | 1.9M |
| 2024-05-08 | 49.74 | 49.76 | 47.73 | 48.11 | 1.1M |
| 2024-05-07 | 49.49 | 50.18 | 49.35 | 50.01 | 1.1M |
| 2024-05-06 | 49.70 | 49.90 | 49.20 | 49.75 | 1.1M |
| 2024-04-30 | 50.60 | 50.60 | 48.33 | 48.87 | 1.3M |
| 2024-04-29 | 49.96 | 51.01 | 49.08 | 50.55 | 1.5M |
| 2024-04-26 | 48.40 | 50.18 | 48.01 | 49.89 | 2.3M |
| 2024-04-25 | 49.74 | 51.88 | 49.20 | 51.02 | 1.9M |
| 2024-04-24 | 48.20 | 49.10 | 47.90 | 49.10 | 1.0M |
| 2024-04-23 | 48.48 | 48.73 | 47.21 | 47.85 | 0.9M |
| 2024-04-22 | 47.30 | 48.88 | 45.02 | 48.57 | 1.2M |
| 2024-04-19 | 46.70 | 48.68 | 46.70 | 47.50 | 1.2M |
| 2024-04-18 | 46.94 | 48.33 | 46.50 | 47.50 | 1.4M |
| 2024-04-17 | 44.51 | 47.42 | 44.51 | 47.27 | 1.8M |
| 2024-04-16 | 49.00 | 49.00 | 43.18 | 43.42 | 2.0M |
| 2024-04-15 | 50.81 | 52.39 | 49.94 | 50.65 | 1.9M |
| 2024-04-12 | 50.04 | 52.19 | 49.61 | 50.09 | 1.4M |
| 2024-04-11 | 49.26 | 50.26 | 49.19 | 49.48 | 0.9M |
| 2024-04-10 | 51.56 | 51.92 | 48.80 | 49.57 | 1.2M |
| 2024-04-09 | 50.70 | 51.90 | 50.70 | 51.59 | 0.9M |
| 2024-04-08 | 52.50 | 52.76 | 50.81 | 50.81 | 1.1M |
| 2024-04-03 | 54.98 | 55.41 | 52.69 | 52.71 | 1.4M |
| 2024-04-02 | 56.41 | 56.49 | 54.26 | 55.03 | 1.5M |
| 2024-04-01 | 56.13 | 57.58 | 55.50 | 56.72 | 1.7M |
| 2024-03-29 | 54.08 | 56.98 | 53.64 | 56.15 | 2.0M |
| 2024-03-28 | 52.50 | 55.00 | 52.39 | 54.42 | 1.8M |
| 2024-03-27 | 56.55 | 56.88 | 52.79 | 52.79 | 2.0M |
| 2024-03-26 | 56.86 | 57.88 | 54.56 | 56.40 | 2.3M |
| 2024-03-25 | 60.20 | 60.59 | 57.00 | 57.14 | 3.2M |
| 2024-03-22 | 62.88 | 65.43 | 62.03 | 62.19 | 3.5M |
| 2024-03-21 | 63.54 | 65.46 | 62.51 | 63.90 | 4.2M |
| 2024-03-20 | 61.60 | 62.80 | 61.03 | 61.75 | 2.5M |
| 2024-03-19 | 62.21 | 63.33 | 61.20 | 62.46 | 3.6M |
| 2024-03-18 | 58.44 | 63.15 | 58.44 | 61.99 | 4.6M |
| 2024-03-15 | 57.69 | 57.87 | 56.18 | 57.50 | 2.2M |
| 2024-03-14 | 59.11 | 59.20 | 56.85 | 57.69 | 2.9M |
| 2024-03-13 | 59.62 | 62.18 | 58.90 | 60.01 | 3.4M |
| 2024-03-12 | 61.50 | 62.20 | 59.61 | 60.80 | 3.3M |
| 2024-03-11 | 60.77 | 61.70 | 58.68 | 59.60 | 2.8M |
| 2024-03-08 | 57.60 | 60.58 | 57.51 | 59.00 | 3.3M |
| 2024-03-07 | 59.25 | 60.81 | 56.50 | 57.19 | 3.5M |
| 2024-03-06 | 58.00 | 62.31 | 56.02 | 59.81 | 4.4M |
| 2024-03-05 | 55.00 | 62.44 | 55.00 | 60.10 | 5.7M |
| 2024-03-04 | 57.99 | 57.99 | 53.63 | 55.78 | 3.5M |
| 2024-03-01 | 59.26 | 59.55 | 56.61 | 57.99 | 4.7M |
| 2024-02-29 | 56.65 | 61.77 | 56.65 | 59.56 | 5.2M |
| 2024-02-28 | 63.09 | 67.72 | 56.00 | 56.65 | 7.2M |
| 2024-02-27 | 54.69 | 65.72 | 54.25 | 65.72 | 5.4M |
| 2024-02-26 | 55.50 | 56.68 | 53.61 | 54.77 | 4.2M |
| 2024-02-23 | 53.02 | 57.49 | 52.31 | 55.48 | 5.1M |
| 2024-02-22 | 51.60 | 54.17 | 50.70 | 53.29 | 4.7M |
| 2024-02-21 | 48.80 | 53.34 | 48.33 | 52.62 | 5.2M |
| 2024-02-20 | 49.88 | 52.69 | 47.47 | 50.87 | 5.1M |
| 2024-02-19 | 42.99 | 51.08 | 42.58 | 51.08 | 5.8M |
| 2024-02-08 | 41.20 | 42.97 | 39.10 | 42.57 | 3.7M |
| 2024-02-07 | 46.50 | 46.75 | 40.00 | 40.13 | 4.7M |
| 2024-02-06 | 44.00 | 48.66 | 43.01 | 47.00 | 4.0M |
| 2024-02-05 | 50.11 | 50.46 | 44.51 | 44.75 | 4.0M |
| 2024-02-02 | 54.02 | 55.50 | 49.30 | 50.71 | 4.7M |
| 2024-02-01 | 54.21 | 57.45 | 52.47 | 56.00 | 5.1M |
| 2024-01-31 | 59.00 | 59.80 | 54.38 | 54.67 | 5.8M |
| 2024-01-30 | 67.99 | 70.90 | 61.81 | 61.84 | 7.6M |
| 2024-01-29 | 80.00 | 97.97 | 77.00 | 77.79 | 9.4M |
| 2024-01-26 | 65.25 | 68.38 | 62.10 | 62.30 | 5.9M |
| 2024-01-25 | 69.99 | 70.90 | 63.88 | 65.23 | 6.5M |
| 2024-01-24 | 80.00 | 82.49 | 67.82 | 68.93 | 8.6M |