61.54
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 60.88 | 61.75 | 60.40 | 61.54 | 2.3M |
| 2025-09-29 | 60.73 | 61.12 | 59.89 | 60.96 | 2.4M |
| 2025-09-26 | 60.56 | 60.99 | 60.35 | 60.72 | 1.8M |
| 2025-09-25 | 62.31 | 62.47 | 60.13 | 60.30 | 2.4M |
| 2025-09-24 | 62.29 | 62.85 | 62.13 | 62.54 | 1.5M |
| 2025-09-23 | 62.60 | 62.95 | 62.19 | 62.39 | 1.7M |
| 2025-09-22 | 63.33 | 63.33 | 62.17 | 62.20 | 2.4M |
| 2025-09-19 | 63.92 | 64.53 | 63.11 | 63.53 | 6.8M |
| 2025-09-18 | 63.65 | 64.05 | 63.25 | 63.75 | 3.1M |
| 2025-09-17 | 64.48 | 65.26 | 63.25 | 63.34 | 2.6M |
| 2025-09-16 | 64.72 | 64.83 | 64.30 | 64.52 | 1.7M |
| 2025-09-15 | 65.81 | 65.81 | 64.34 | 64.37 | 3.1M |
| 2025-09-12 | 65.98 | 66.36 | 65.42 | 65.62 | 1.9M |
| 2025-09-11 | 64.20 | 66.54 | 64.20 | 66.35 | 2.4M |
| 2025-09-10 | 64.85 | 65.21 | 63.97 | 64.48 | 1.8M |
| 2025-09-09 | 65.55 | 66.08 | 64.91 | 65.07 | 1.7M |
| 2025-09-08 | 67.03 | 67.03 | 65.52 | 66.17 | 1.9M |
| 2025-09-05 | 65.61 | 67.24 | 65.29 | 66.03 | 1.9M |
| 2025-09-04 | 65.79 | 65.88 | 64.84 | 65.53 | 2.0M |
| 2025-09-03 | 66.03 | 66.76 | 65.49 | 65.71 | 1.8M |
| 2025-09-02 | 66.94 | 67.50 | 65.36 | 66.55 | 2.3M |
| 2025-08-29 | 67.11 | 67.66 | 66.80 | 67.51 | 1.5M |
| 2025-08-28 | 67.00 | 67.34 | 66.16 | 67.10 | 1.5M |
| 2025-08-27 | 66.49 | 66.98 | 66.35 | 66.78 | 2.0M |
| 2025-08-26 | 67.11 | 67.48 | 66.44 | 66.72 | 2.2M |
| 2025-08-25 | 67.82 | 67.87 | 66.91 | 67.14 | 1.2M |
| 2025-08-22 | 66.50 | 68.27 | 66.32 | 67.98 | 2.3M |
| 2025-08-21 | 65.67 | 66.41 | 65.54 | 66.13 | 1.6M |
| 2025-08-20 | 65.97 | 66.70 | 65.57 | 66.11 | 1.9M |
| 2025-08-19 | 65.71 | 66.64 | 65.36 | 65.83 | 1.3M |
| 2025-08-18 | 65.71 | 66.00 | 65.08 | 65.31 | 1.7M |
| 2025-08-15 | 66.17 | 66.40 | 65.49 | 65.82 | 1.4M |
| 2025-08-14 | 65.61 | 66.07 | 65.14 | 65.72 | 2.0M |
| 2025-08-13 | 64.59 | 66.53 | 63.95 | 66.51 | 2.8M |
| 2025-08-12 | 63.06 | 64.82 | 62.33 | 64.54 | 4.3M |
| 2025-08-11 | 63.73 | 63.91 | 62.98 | 63.46 | 4.4M |
| 2025-08-08 | 64.50 | 64.84 | 63.50 | 63.56 | 2.9M |
| 2025-08-07 | 65.79 | 66.06 | 64.15 | 64.23 | 4.9M |
| 2025-08-06 | 73.94 | 74.58 | 63.71 | 66.16 | 5.5M |
| 2025-08-05 | 70.73 | 71.01 | 69.76 | 70.62 | 2.2M |
| 2025-08-04 | 69.90 | 70.42 | 69.37 | 70.15 | 1.5M |
| 2025-08-01 | 70.69 | 70.71 | 69.11 | 69.48 | 1.5M |
| 2025-07-31 | 71.17 | 71.84 | 70.60 | 71.03 | 2.5M |
| 2025-07-30 | 74.28 | 74.43 | 71.22 | 71.77 | 3.2M |
| 2025-07-29 | 75.16 | 75.53 | 74.32 | 74.79 | 1.2M |
| 2025-07-28 | 75.89 | 76.37 | 74.93 | 75.23 | 1.7M |
| 2025-07-25 | 76.00 | 77.00 | 75.29 | 76.63 | 1.5M |
| 2025-07-24 | 76.71 | 77.26 | 75.71 | 75.88 | 1.8M |
| 2025-07-23 | 77.56 | 77.93 | 76.95 | 77.46 | 1.8M |
| 2025-07-22 | 76.42 | 77.79 | 76.21 | 76.94 | 2.9M |
| 2025-07-21 | 76.50 | 76.78 | 75.99 | 76.25 | 2.1M |
| 2025-07-18 | 75.19 | 76.07 | 75.03 | 76.00 | 1.5M |
| 2025-07-17 | 74.14 | 75.07 | 73.94 | 75.03 | 1.1M |
| 2025-07-16 | 73.65 | 74.41 | 73.17 | 74.22 | 1.1M |
| 2025-07-15 | 75.10 | 75.10 | 73.58 | 73.65 | 1.5M |
| 2025-07-14 | 75.52 | 75.69 | 74.62 | 74.63 | 1.3M |
| 2025-07-11 | 75.48 | 76.19 | 74.95 | 75.95 | 1.1M |
| 2025-07-10 | 76.55 | 77.61 | 76.10 | 76.62 | 1.1M |
| 2025-07-09 | 76.44 | 76.77 | 75.71 | 76.55 | 1.2M |
| 2025-07-08 | 75.12 | 76.46 | 74.88 | 76.18 | 1.4M |
| 2025-07-07 | 75.90 | 76.09 | 74.75 | 75.00 | 1.2M |
| 2025-07-03 | 77.20 | 77.37 | 76.23 | 76.33 | 0.8M |
| 2025-07-02 | 75.73 | 76.69 | 74.50 | 76.63 | 2.0M |
| 2025-07-01 | 73.62 | 75.73 | 73.07 | 75.09 | 2.6M |
| 2025-06-30 | 73.96 | 74.32 | 73.35 | 73.55 | 2.6M |
| 2025-06-27 | 74.23 | 74.65 | 73.93 | 74.35 | 1.8M |
| 2025-06-26 | 74.62 | 75.05 | 73.70 | 73.92 | 1.3M |
| 2025-06-25 | 74.03 | 74.68 | 73.65 | 74.23 | 1.7M |
| 2025-06-24 | 74.05 | 75.65 | 73.64 | 74.72 | 1.8M |
| 2025-06-23 | 73.64 | 74.18 | 72.63 | 73.76 | 1.7M |
| 2025-06-20 | 74.72 | 75.23 | 73.65 | 73.69 | 3.7M |
| 2025-06-18 | 74.76 | 75.38 | 74.51 | 74.89 | 1.5M |
| 2025-06-17 | 76.41 | 76.84 | 74.71 | 75.03 | 1.3M |
| 2025-06-16 | 76.85 | 76.96 | 76.34 | 76.74 | 0.9M |
| 2025-06-13 | 77.01 | 77.92 | 76.01 | 76.09 | 1.1M |
| 2025-06-12 | 77.76 | 78.82 | 77.56 | 78.37 | 1.1M |
| 2025-06-11 | 79.33 | 79.42 | 77.95 | 78.33 | 1.2M |
| 2025-06-10 | 78.48 | 79.99 | 78.27 | 79.33 | 1.8M |
| 2025-06-09 | 77.23 | 78.83 | 77.23 | 78.20 | 1.3M |
| 2025-06-06 | 76.90 | 77.31 | 76.66 | 76.90 | 0.7M |
| 2025-06-05 | 77.77 | 77.92 | 76.16 | 76.46 | 1.3M |
| 2025-06-04 | 76.87 | 78.24 | 76.45 | 77.47 | 1.4M |
| 2025-06-03 | 75.47 | 76.72 | 75.11 | 76.66 | 1.2M |
| 2025-06-02 | 76.11 | 76.51 | 75.26 | 75.71 | 1.6M |
| 2025-05-30 | 75.76 | 76.74 | 75.15 | 76.56 | 2.8M |
| 2025-05-29 | 75.70 | 76.09 | 75.19 | 76.08 | 1.0M |
| 2025-05-28 | 76.92 | 77.11 | 75.00 | 75.14 | 1.3M |
| 2025-05-27 | 75.67 | 77.31 | 75.41 | 77.24 | 1.6M |
| 2025-05-23 | 74.96 | 75.55 | 74.26 | 75.00 | 1.4M |
| 2025-05-22 | 76.82 | 77.34 | 75.56 | 75.72 | 2.0M |
| 2025-05-21 | 77.41 | 78.66 | 76.81 | 77.07 | 2.0M |
| 2025-05-20 | 77.33 | 78.35 | 76.65 | 77.88 | 1.5M |
| 2025-05-19 | 77.22 | 77.83 | 77.03 | 77.34 | 1.1M |
| 2025-05-16 | 76.36 | 77.75 | 76.18 | 77.72 | 1.4M |
| 2025-05-15 | 74.81 | 76.26 | 74.60 | 76.13 | 1.5M |
| 2025-05-14 | 76.27 | 76.48 | 74.61 | 74.63 | 2.1M |
| 2025-05-13 | 76.50 | 76.63 | 75.33 | 76.50 | 1.9M |
| 2025-05-12 | 75.95 | 77.28 | 75.80 | 76.35 | 1.9M |
| 2025-05-09 | 73.94 | 74.42 | 73.37 | 73.43 | 1.9M |
| 2025-05-08 | 74.70 | 75.77 | 73.94 | 74.08 | 2.4M |
| 2025-05-07 | 77.59 | 79.84 | 73.48 | 73.59 | 3.9M |
| 2025-05-06 | 79.05 | 79.37 | 78.26 | 79.20 | 1.7M |
| 2025-05-05 | 78.89 | 79.57 | 78.64 | 79.15 | 1.1M |
| 2025-05-02 | 78.92 | 79.49 | 78.21 | 79.06 | 1.1M |
| 2025-05-01 | 77.61 | 78.41 | 77.15 | 77.85 | 1.7M |
| 2025-04-30 | 76.76 | 78.55 | 76.48 | 78.46 | 1.8M |
| 2025-04-29 | 76.55 | 77.64 | 76.40 | 77.55 | 1.2M |
| 2025-04-28 | 76.40 | 76.92 | 75.56 | 76.29 | 1.0M |
| 2025-04-25 | 76.00 | 76.73 | 75.27 | 76.24 | 1.3M |
| 2025-04-24 | 76.00 | 76.94 | 75.37 | 76.64 | 1.0M |
| 2025-04-23 | 75.78 | 77.06 | 75.31 | 75.86 | 2.0M |
| 2025-04-22 | 73.51 | 74.89 | 73.42 | 74.64 | 1.2M |
| 2025-04-21 | 72.88 | 72.88 | 71.81 | 72.71 | 1.6M |
| 2025-04-17 | 71.58 | 74.00 | 71.34 | 72.50 | 3.0M |
| 2025-04-16 | 72.59 | 72.84 | 70.77 | 71.06 | 2.0M |
| 2025-04-15 | 73.14 | 73.42 | 72.31 | 72.49 | 1.1M |
| 2025-04-14 | 73.77 | 73.85 | 72.49 | 73.48 | 2.0M |
| 2025-04-11 | 70.94 | 73.38 | 70.14 | 73.17 | 2.1M |
| 2025-04-10 | 72.28 | 72.56 | 69.46 | 71.38 | 2.5M |
| 2025-04-09 | 66.31 | 73.43 | 66.03 | 72.97 | 4.1M |
| 2025-04-08 | 71.69 | 72.74 | 65.85 | 66.85 | 3.3M |
| 2025-04-07 | 72.08 | 74.11 | 69.53 | 70.71 | 3.1M |
| 2025-04-04 | 75.09 | 75.84 | 72.82 | 73.12 | 2.7M |
| 2025-04-03 | 77.47 | 78.04 | 75.90 | 76.45 | 2.2M |
| 2025-04-02 | 76.95 | 78.72 | 76.49 | 78.62 | 1.8M |
| 2025-04-01 | 77.57 | 77.81 | 76.53 | 77.43 | 1.0M |
| 2025-03-31 | 76.38 | 78.07 | 75.73 | 77.61 | 1.6M |
| 2025-03-28 | 78.18 | 78.49 | 76.38 | 76.48 | 0.9M |
| 2025-03-27 | 77.69 | 78.44 | 77.42 | 78.18 | 1.0M |
| 2025-03-26 | 77.18 | 77.79 | 76.73 | 77.66 | 2.2M |
| 2025-03-25 | 77.60 | 78.21 | 76.60 | 76.92 | 1.4M |
| 2025-03-24 | 78.39 | 78.72 | 77.05 | 77.53 | 2.2M |
| 2025-03-21 | 78.86 | 79.63 | 77.28 | 77.84 | 3.9M |
| 2025-03-20 | 80.08 | 80.64 | 79.53 | 79.74 | 1.5M |
| 2025-03-19 | 80.61 | 80.90 | 79.95 | 80.55 | 1.4M |
| 2025-03-18 | 82.16 | 82.23 | 80.73 | 80.81 | 1.7M |
| 2025-03-17 | 79.95 | 82.13 | 79.49 | 82.04 | 1.3M |
| 2025-03-14 | 79.64 | 80.10 | 79.26 | 79.65 | 2.0M |
| 2025-03-13 | 79.38 | 79.95 | 78.97 | 79.17 | 1.8M |
| 2025-03-12 | 79.50 | 80.31 | 79.15 | 79.55 | 3.0M |
| 2025-03-11 | 80.28 | 80.41 | 79.67 | 79.88 | 3.0M |
| 2025-03-10 | 82.23 | 83.08 | 80.13 | 80.33 | 1.7M |
| 2025-03-07 | 81.77 | 83.30 | 81.50 | 82.52 | 1.8M |
| 2025-03-06 | 81.74 | 82.44 | 80.96 | 82.06 | 1.8M |
| 2025-03-05 | 80.28 | 81.47 | 79.97 | 81.25 | 1.6M |
| 2025-03-04 | 80.90 | 80.94 | 79.63 | 79.79 | 3.2M |
| 2025-03-03 | 82.41 | 83.42 | 80.60 | 80.92 | 1.8M |
| 2025-02-28 | 81.59 | 82.36 | 81.33 | 81.81 | 2.2M |
| 2025-02-27 | 80.03 | 81.41 | 79.71 | 81.04 | 1.6M |
| 2025-02-26 | 80.46 | 81.77 | 80.12 | 80.57 | 1.5M |
| 2025-02-25 | 79.89 | 80.94 | 79.50 | 80.28 | 1.8M |
| 2025-02-24 | 79.73 | 80.48 | 79.08 | 79.61 | 2.3M |
| 2025-02-21 | 80.16 | 80.85 | 79.57 | 79.89 | 1.6M |
| 2025-02-20 | 81.56 | 82.03 | 78.91 | 80.14 | 2.6M |
| 2025-02-19 | 80.99 | 85.25 | 80.77 | 81.99 | 3.6M |
| 2025-02-18 | 85.46 | 86.45 | 85.16 | 86.45 | 2.4M |
| 2025-02-14 | 86.00 | 86.96 | 85.51 | 85.58 | 1.1M |
| 2025-02-13 | 85.10 | 86.30 | 84.80 | 86.00 | 1.1M |
| 2025-02-12 | 84.21 | 85.34 | 84.01 | 84.68 | 1.0M |
| 2025-02-11 | 84.72 | 85.52 | 84.07 | 85.21 | 1.4M |
| 2025-02-10 | 84.58 | 84.73 | 83.82 | 84.29 | 1.3M |
| 2025-02-07 | 85.62 | 85.64 | 84.11 | 84.32 | 0.9M |
| 2025-02-06 | 86.58 | 86.64 | 84.61 | 85.67 | 1.9M |
| 2025-02-05 | 85.62 | 86.33 | 84.96 | 86.18 | 1.4M |
| 2025-02-04 | 86.82 | 87.16 | 84.51 | 85.62 | 2.0M |
| 2025-02-03 | 85.38 | 87.04 | 85.03 | 86.40 | 1.6M |
| 2025-01-31 | 86.93 | 88.00 | 86.51 | 87.09 | 1.2M |
| 2025-01-30 | 86.20 | 87.82 | 85.52 | 87.72 | 1.6M |
| 2025-01-29 | 86.58 | 87.43 | 85.88 | 86.00 | 1.2M |
| 2025-01-28 | 87.36 | 87.88 | 86.50 | 86.54 | 1.1M |
| 2025-01-27 | 86.35 | 88.09 | 86.22 | 87.63 | 1.2M |
| 2025-01-24 | 86.44 | 86.91 | 85.53 | 85.85 | 1.6M |
| 2025-01-23 | 85.58 | 86.52 | 84.94 | 86.46 | 1.2M |
| 2025-01-22 | 85.15 | 85.94 | 84.75 | 85.49 | 1.0M |
| 2025-01-21 | 85.07 | 85.98 | 84.94 | 85.55 | 0.9M |
| 2025-01-17 | 84.81 | 85.36 | 84.13 | 84.89 | 1.1M |
| 2025-01-16 | 84.22 | 84.51 | 83.83 | 84.44 | 1.2M |
| 2025-01-15 | 84.15 | 84.51 | 83.47 | 84.17 | 1.4M |
| 2025-01-14 | 83.13 | 83.83 | 83.00 | 83.67 | 1.3M |
| 2025-01-13 | 81.20 | 83.31 | 81.01 | 83.30 | 1.5M |
| 2025-01-10 | 80.69 | 81.57 | 80.36 | 81.36 | 1.5M |
| 2025-01-08 | 82.08 | 82.46 | 81.50 | 82.07 | 1.5M |
| 2025-01-07 | 83.11 | 83.89 | 81.79 | 82.56 | 1.9M |
| 2025-01-06 | 82.69 | 83.25 | 81.85 | 82.11 | 1.9M |
| 2025-01-03 | 83.50 | 83.58 | 82.32 | 82.52 | 1.3M |
| 2025-01-02 | 84.72 | 85.25 | 83.01 | 83.09 | 1.5M |