63.42
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 57.25 | 58.50 | 56.60 | 57.60 | 0.0M |
| 2024-12-30 | 59.00 | 59.50 | 56.75 | 58.00 | 0.0M |
| 2024-12-27 | 59.01 | 59.01 | 56.63 | 58.00 | 0.0M |
| 2024-12-26 | 59.50 | 59.50 | 59.50 | 59.50 | 0.0M |
| 2024-12-23 | 60.00 | 60.00 | 59.72 | 59.72 | 0.0M |
| 2024-12-20 | 58.50 | 62.00 | 58.50 | 62.00 | 0.0M |
| 2024-12-19 | 61.40 | 61.40 | 58.34 | 59.00 | 0.0M |
| 2024-12-17 | 61.68 | 61.68 | 61.35 | 61.35 | 0.0M |
| 2024-12-16 | 61.50 | 61.50 | 60.75 | 60.75 | 0.0M |
| 2024-12-13 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-12-12 | 62.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-12-11 | 63.90 | 63.90 | 63.90 | 63.90 | 0.0M |
| 2024-12-09 | 62.01 | 62.01 | 62.01 | 62.01 | 0.0M |
| 2024-12-06 | 61.50 | 62.26 | 61.50 | 62.26 | 0.0M |
| 2024-12-03 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2024-12-02 | 61.76 | 63.00 | 59.00 | 59.00 | 0.0M |
| 2024-11-26 | 61.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-11-25 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-11-22 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-11-19 | 63.67 | 64.61 | 63.50 | 63.50 | 0.0M |
| 2024-11-18 | 65.50 | 67.99 | 65.50 | 65.50 | 0.0M |
| 2024-11-14 | 63.68 | 65.01 | 63.68 | 65.01 | 0.0M |
| 2024-11-13 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2024-11-11 | 66.75 | 66.75 | 66.75 | 66.75 | 0.0M |
| 2024-11-08 | 64.00 | 64.00 | 63.67 | 63.75 | 0.0M |
| 2024-11-07 | 64.50 | 64.50 | 63.67 | 64.00 | 0.0M |
| 2024-11-06 | 66.50 | 66.50 | 64.10 | 64.10 | 0.0M |
| 2024-11-04 | 67.60 | 67.60 | 67.60 | 67.60 | 0.0M |
| 2024-10-31 | 67.50 | 68.65 | 67.49 | 68.00 | 0.0M |
| 2024-10-29 | 68.50 | 68.50 | 67.30 | 67.30 | 0.0M |
| 2024-10-28 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2024-10-24 | 68.25 | 68.25 | 68.25 | 68.25 | 0.0M |
| 2024-10-23 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-10-21 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-10-17 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-10-14 | 68.00 | 68.10 | 68.00 | 68.10 | 0.0M |
| 2024-10-11 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-10-09 | 68.00 | 68.00 | 67.25 | 68.00 | 0.0M |
| 2024-10-07 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-10-04 | 67.94 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2024-10-02 | 67.63 | 67.63 | 67.63 | 67.63 | 0.0M |
| 2024-10-01 | 68.00 | 68.00 | 67.99 | 67.99 | 0.0M |
| 2024-09-27 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-09-25 | 67.40 | 67.40 | 67.40 | 67.40 | 0.0M |
| 2024-09-24 | 68.00 | 68.00 | 67.44 | 67.44 | 0.0M |
| 2024-09-23 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-09-20 | 66.55 | 66.55 | 66.50 | 66.50 | 0.0M |
| 2024-09-19 | 65.50 | 66.00 | 65.50 | 66.00 | 0.0M |
| 2024-09-18 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2024-09-13 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-09-12 | 64.00 | 64.25 | 64.00 | 64.25 | 0.0M |
| 2024-09-11 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-09-10 | 62.90 | 65.00 | 62.75 | 65.00 | 0.0M |
| 2024-09-09 | 63.00 | 63.00 | 62.26 | 62.26 | 0.0M |
| 2024-09-05 | 63.00 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2024-08-30 | 64.50 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-08-29 | 63.00 | 63.48 | 63.00 | 63.00 | 0.0M |
| 2024-08-26 | 63.34 | 63.60 | 63.34 | 63.60 | 0.0M |
| 2024-08-21 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-08-20 | 62.50 | 62.50 | 62.00 | 62.00 | 0.0M |
| 2024-08-19 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-08-13 | 64.00 | 64.00 | 63.91 | 64.00 | 0.0M |
| 2024-08-08 | 62.00 | 62.50 | 60.50 | 62.50 | 0.0M |
| 2024-08-07 | 63.10 | 63.10 | 62.50 | 62.50 | 0.0M |
| 2024-08-06 | 61.07 | 61.07 | 60.10 | 60.10 | 0.0M |
| 2024-08-02 | 61.00 | 61.00 | 60.35 | 60.95 | 0.0M |
| 2024-08-01 | 56.75 | 58.00 | 56.75 | 58.00 | 0.0M |
| 2024-07-31 | 62.00 | 62.00 | 58.50 | 58.50 | 0.0M |
| 2024-07-30 | 59.74 | 62.00 | 59.74 | 61.50 | 0.0M |
| 2024-07-26 | 56.82 | 56.82 | 56.82 | 56.82 | 0.0M |
| 2024-07-25 | 59.45 | 59.45 | 59.45 | 59.45 | 0.0M |
| 2024-07-22 | 56.10 | 56.45 | 56.10 | 56.45 | 0.0M |
| 2024-07-18 | 58.23 | 58.23 | 58.23 | 58.23 | 0.0M |
| 2024-07-15 | 60.45 | 60.45 | 60.45 | 60.45 | 0.0M |
| 2024-07-12 | 57.49 | 57.50 | 57.35 | 57.50 | 0.0M |
| 2024-07-11 | 57.00 | 57.50 | 57.00 | 57.50 | 0.0M |
| 2024-07-10 | 56.97 | 57.02 | 56.97 | 57.02 | 0.0M |
| 2024-07-09 | 58.47 | 59.00 | 55.60 | 56.25 | 0.0M |
| 2024-07-08 | 56.74 | 56.74 | 56.74 | 56.74 | 0.0M |
| 2024-07-05 | 57.00 | 57.00 | 56.35 | 56.35 | 0.0M |
| 2024-07-03 | 57.00 | 57.50 | 56.55 | 56.55 | 0.0M |
| 2024-07-02 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0M |
| 2024-07-01 | 57.00 | 57.00 | 55.90 | 55.90 | 0.0M |
| 2024-06-28 | 56.89 | 56.89 | 56.89 | 56.89 | 0.0M |
| 2024-06-27 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2024-06-26 | 56.74 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2024-06-24 | 56.54 | 56.54 | 55.50 | 55.50 | 0.0M |
| 2024-06-20 | 55.75 | 55.75 | 55.42 | 55.50 | 0.0M |
| 2024-06-18 | 55.04 | 55.15 | 54.75 | 55.09 | 0.0M |
| 2024-06-17 | 56.63 | 56.63 | 55.31 | 55.31 | 0.0M |
| 2024-06-14 | 56.95 | 57.00 | 56.95 | 56.95 | 0.0M |
| 2024-06-13 | 58.16 | 58.16 | 57.74 | 57.75 | 0.0M |
| 2024-06-12 | 59.00 | 59.00 | 58.45 | 58.45 | 0.0M |
| 2024-06-11 | 60.50 | 60.50 | 58.50 | 58.50 | 0.0M |
| 2024-06-07 | 62.00 | 62.22 | 61.00 | 61.00 | 0.0M |
| 2024-06-06 | 62.13 | 63.75 | 62.13 | 63.75 | 0.0M |
| 2024-06-05 | 60.75 | 61.00 | 60.23 | 60.75 | 0.0M |
| 2024-06-04 | 61.50 | 61.50 | 61.37 | 61.37 | 0.0M |
| 2024-05-31 | 61.69 | 61.69 | 61.69 | 61.69 | 0.0M |
| 2024-05-28 | 61.87 | 61.87 | 61.87 | 61.87 | 0.0M |
| 2024-05-24 | 62.07 | 62.07 | 62.07 | 62.07 | 0.0M |
| 2024-05-23 | 61.60 | 61.60 | 61.60 | 61.60 | 0.0M |
| 2024-05-17 | 61.50 | 61.74 | 61.50 | 61.74 | 0.0M |
| 2024-05-15 | 61.76 | 61.76 | 61.50 | 61.50 | 0.0M |
| 2024-05-14 | 61.38 | 61.38 | 61.38 | 61.38 | 0.0M |
| 2024-05-09 | 62.06 | 63.64 | 62.06 | 62.06 | 0.0M |
| 2024-05-08 | 59.58 | 60.65 | 58.50 | 60.65 | 0.0M |
| 2024-05-06 | 59.73 | 59.73 | 59.73 | 59.73 | 0.0M |
| 2024-05-03 | 58.56 | 58.56 | 58.56 | 58.56 | 0.0M |
| 2024-05-02 | 58.55 | 59.50 | 58.55 | 59.50 | 0.0M |
| 2024-05-01 | 57.30 | 57.30 | 57.30 | 57.30 | 0.0M |
| 2024-04-26 | 57.20 | 58.73 | 57.00 | 58.25 | 0.0M |
| 2024-04-25 | 56.75 | 57.00 | 56.75 | 57.00 | 0.0M |
| 2024-04-24 | 56.00 | 56.03 | 55.32 | 55.32 | 0.0M |
| 2024-04-23 | 55.92 | 56.00 | 55.83 | 56.00 | 0.0M |
| 2024-04-22 | 56.00 | 56.00 | 55.95 | 55.99 | 0.0M |
| 2024-04-19 | 57.00 | 57.00 | 55.75 | 55.75 | 0.0M |
| 2024-04-18 | 57.20 | 57.20 | 57.00 | 57.00 | 0.0M |
| 2024-04-17 | 58.09 | 58.09 | 56.35 | 57.84 | 0.0M |
| 2024-04-16 | 58.60 | 58.60 | 58.50 | 58.50 | 0.0M |
| 2024-04-15 | 59.25 | 59.25 | 59.25 | 59.25 | 0.0M |
| 2024-04-12 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2024-04-11 | 59.64 | 59.64 | 59.64 | 59.64 | 0.0M |
| 2024-04-10 | 60.30 | 60.30 | 59.80 | 59.99 | 0.0M |
| 2024-04-08 | 60.03 | 60.25 | 60.03 | 60.25 | 0.0M |
| 2024-04-05 | 60.00 | 60.50 | 60.00 | 60.50 | 0.0M |
| 2024-04-04 | 60.00 | 60.24 | 59.17 | 60.00 | 0.0M |
| 2024-04-03 | 59.80 | 60.00 | 59.80 | 60.00 | 0.0M |
| 2024-04-02 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-04-01 | 60.05 | 60.05 | 59.95 | 59.95 | 0.0M |
| 2024-03-28 | 59.50 | 59.75 | 59.50 | 59.75 | 0.0M |
| 2024-03-27 | 59.05 | 59.05 | 58.60 | 59.00 | 0.0M |
| 2024-03-26 | 60.00 | 60.03 | 59.50 | 60.00 | 0.0M |
| 2024-03-25 | 59.35 | 59.35 | 58.80 | 58.86 | 0.0M |
| 2024-03-22 | 60.30 | 60.30 | 60.30 | 60.30 | 0.0M |
| 2024-03-21 | 61.56 | 61.56 | 61.56 | 61.56 | 0.0M |
| 2024-03-18 | 59.10 | 59.10 | 59.10 | 59.10 | 0.0M |
| 2024-03-14 | 59.84 | 59.84 | 59.84 | 59.84 | 0.0M |
| 2024-03-13 | 62.75 | 62.84 | 62.57 | 62.84 | 0.0M |
| 2024-03-06 | 59.93 | 60.00 | 59.93 | 60.00 | 0.0M |
| 2024-03-05 | 59.66 | 59.93 | 59.50 | 59.50 | 0.0M |
| 2024-03-04 | 59.86 | 59.86 | 59.86 | 59.86 | 0.0M |
| 2024-03-01 | 59.39 | 59.39 | 59.39 | 59.39 | 0.0M |
| 2024-02-29 | 59.88 | 59.88 | 59.50 | 59.50 | 0.0M |
| 2024-02-28 | 59.75 | 61.00 | 59.59 | 59.59 | 0.0M |
| 2024-02-27 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-02-26 | 59.50 | 61.37 | 59.50 | 61.00 | 0.0M |
| 2024-02-23 | 59.84 | 59.84 | 59.81 | 59.81 | 0.0M |
| 2024-02-22 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-02-21 | 60.45 | 60.45 | 59.85 | 59.85 | 0.0M |
| 2024-02-20 | 60.50 | 61.00 | 60.50 | 60.50 | 0.0M |
| 2024-02-16 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-02-15 | 62.31 | 62.32 | 62.31 | 62.32 | 0.0M |
| 2024-02-14 | 61.95 | 61.95 | 61.95 | 61.95 | 0.0M |
| 2024-02-09 | 61.75 | 63.64 | 61.75 | 63.64 | 0.0M |
| 2024-02-07 | 62.35 | 64.70 | 62.35 | 64.70 | 0.0M |
| 2024-02-05 | 59.58 | 62.34 | 59.58 | 62.34 | 0.0M |
| 2024-02-02 | 62.75 | 62.75 | 60.66 | 60.66 | 0.0M |
| 2024-01-31 | 62.75 | 62.75 | 62.75 | 62.75 | 0.0M |
| 2024-01-29 | 62.52 | 63.00 | 62.52 | 62.52 | 0.0M |
| 2024-01-25 | 67.23 | 67.23 | 65.21 | 65.21 | 0.0M |
| 2024-01-24 | 67.80 | 67.80 | 65.10 | 65.10 | 0.0M |
| 2024-01-22 | 67.75 | 67.75 | 67.50 | 67.50 | 0.0M |
| 2024-01-19 | 67.57 | 67.57 | 67.57 | 67.57 | 0.0M |
| 2024-01-18 | 68.10 | 68.10 | 66.99 | 66.99 | 0.0M |
| 2024-01-17 | 66.55 | 66.55 | 65.10 | 65.10 | 0.0M |
| 2024-01-16 | 66.00 | 67.00 | 65.00 | 65.00 | 0.0M |
| 2024-01-12 | 64.80 | 64.80 | 64.80 | 64.80 | 0.0M |
| 2024-01-11 | 64.70 | 65.20 | 64.70 | 64.84 | 0.0M |
| 2024-01-10 | 62.58 | 65.00 | 62.50 | 64.46 | 0.0M |
| 2024-01-05 | 62.58 | 62.58 | 62.58 | 62.58 | 0.0M |
| 2024-01-04 | 59.58 | 59.58 | 59.58 | 59.58 | 0.0M |
| 2024-01-02 | 58.21 | 59.05 | 58.21 | 59.05 | 0.0M |