66.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 48.15 | 48.42 | 47.28 | 47.50 | 7.8M |
| 2024-12-30 | 46.36 | 48.63 | 46.30 | 48.13 | 13.1M |
| 2024-12-27 | 45.12 | 48.08 | 45.06 | 46.84 | 13.0M |
| 2024-12-26 | 45.11 | 46.09 | 44.88 | 45.09 | 6.3M |
| 2024-12-25 | 45.39 | 45.58 | 44.30 | 45.01 | 6.4M |
| 2024-12-24 | 45.43 | 45.85 | 45.21 | 45.40 | 6.4M |
| 2024-12-23 | 45.34 | 46.22 | 44.58 | 45.54 | 9.2M |
| 2024-12-20 | 46.00 | 46.25 | 45.31 | 45.33 | 7.2M |
| 2024-12-19 | 46.10 | 46.48 | 44.56 | 46.12 | 11.8M |
| 2024-12-18 | 48.18 | 49.68 | 47.01 | 47.05 | 10.5M |
| 2024-12-17 | 47.88 | 48.70 | 47.26 | 47.93 | 6.9M |
| 2024-12-16 | 48.11 | 48.38 | 46.80 | 47.79 | 8.0M |
| 2024-12-13 | 48.46 | 48.87 | 47.14 | 48.38 | 10.0M |
| 2024-12-12 | 47.80 | 48.80 | 47.44 | 48.36 | 7.8M |
| 2024-12-11 | 47.88 | 48.89 | 47.41 | 47.96 | 8.4M |
| 2024-12-10 | 48.50 | 50.56 | 47.50 | 48.35 | 16.9M |
| 2024-12-09 | 47.00 | 47.81 | 46.26 | 46.95 | 7.9M |
| 2024-12-06 | 45.32 | 48.47 | 44.40 | 47.22 | 16.6M |
| 2024-12-05 | 44.65 | 45.10 | 44.00 | 44.72 | 5.7M |
| 2024-12-04 | 43.90 | 45.25 | 43.02 | 44.66 | 9.1M |
| 2024-12-03 | 44.44 | 44.90 | 43.88 | 44.18 | 6.8M |
| 2024-12-02 | 44.60 | 45.28 | 44.38 | 44.67 | 7.9M |
| 2024-11-29 | 42.50 | 45.30 | 42.48 | 44.50 | 9.3M |
| 2024-11-28 | 43.74 | 44.27 | 43.00 | 43.13 | 5.8M |
| 2024-11-27 | 43.05 | 43.77 | 42.80 | 43.72 | 5.6M |
| 2024-11-26 | 43.90 | 44.30 | 43.12 | 43.18 | 4.3M |
| 2024-11-25 | 43.06 | 44.20 | 42.85 | 43.52 | 6.4M |
| 2024-11-22 | 45.06 | 45.51 | 43.05 | 43.06 | 9.7M |
| 2024-11-21 | 46.43 | 47.48 | 45.20 | 45.61 | 7.7M |
| 2024-11-20 | 45.08 | 45.93 | 44.16 | 45.78 | 9.0M |
| 2024-11-19 | 44.99 | 45.99 | 44.80 | 45.53 | 5.4M |
| 2024-11-18 | 47.94 | 47.99 | 44.40 | 45.02 | 10.9M |
| 2024-11-15 | 47.01 | 48.90 | 46.50 | 47.54 | 10.5M |
| 2024-11-14 | 48.97 | 49.16 | 47.08 | 47.26 | 12.0M |
| 2024-11-13 | 46.65 | 49.50 | 46.00 | 49.40 | 15.0M |
| 2024-11-12 | 48.18 | 48.74 | 46.86 | 47.00 | 12.2M |
| 2024-11-11 | 47.03 | 48.28 | 46.81 | 47.85 | 15.6M |
| 2024-11-08 | 45.49 | 48.00 | 45.11 | 47.01 | 19.3M |
| 2024-11-07 | 44.10 | 45.55 | 44.02 | 45.10 | 11.7M |
| 2024-11-06 | 45.60 | 45.60 | 44.45 | 44.57 | 14.7M |
| 2024-11-05 | 45.61 | 46.11 | 44.41 | 45.74 | 17.3M |
| 2024-11-04 | 45.10 | 47.18 | 45.03 | 45.42 | 8.5M |
| 2024-11-01 | 44.40 | 45.60 | 43.70 | 45.57 | 9.1M |
| 2024-10-31 | 44.08 | 44.92 | 43.90 | 44.30 | 8.4M |
| 2024-10-30 | 45.40 | 46.32 | 44.38 | 44.59 | 7.4M |
| 2024-10-29 | 47.97 | 47.98 | 45.68 | 45.80 | 16.0M |
| 2024-10-28 | 47.01 | 48.66 | 45.90 | 48.38 | 12.4M |
| 2024-10-25 | 46.79 | 48.14 | 46.65 | 47.10 | 9.1M |
| 2024-10-24 | 45.88 | 47.35 | 44.20 | 47.19 | 10.8M |
| 2024-10-23 | 47.10 | 47.46 | 45.61 | 45.87 | 8.4M |
| 2024-10-22 | 47.69 | 48.32 | 46.38 | 46.88 | 8.8M |
| 2024-10-21 | 49.01 | 50.13 | 47.08 | 47.66 | 15.0M |
| 2024-10-18 | 44.79 | 50.66 | 44.08 | 48.56 | 19.9M |
| 2024-10-17 | 44.50 | 46.24 | 42.87 | 44.94 | 12.8M |
| 2024-10-16 | 46.40 | 46.60 | 43.87 | 44.36 | 11.8M |
| 2024-10-15 | 48.52 | 49.60 | 46.90 | 46.95 | 8.3M |
| 2024-10-14 | 50.00 | 50.28 | 47.26 | 48.99 | 12.2M |
| 2024-10-11 | 52.59 | 52.86 | 49.20 | 49.99 | 10.8M |
| 2024-10-10 | 53.00 | 54.97 | 51.35 | 51.41 | 16.4M |
| 2024-10-09 | 55.00 | 57.88 | 49.76 | 52.56 | 20.7M |
| 2024-10-08 | 57.00 | 57.36 | 51.97 | 56.80 | 28.1M |
| 2024-09-30 | 44.61 | 49.24 | 44.06 | 48.20 | 26.8M |
| 2024-09-27 | 41.35 | 43.18 | 40.80 | 43.03 | 8.3M |
| 2024-09-26 | 40.27 | 40.96 | 38.87 | 40.88 | 11.1M |
| 2024-09-25 | 42.40 | 42.45 | 40.20 | 40.34 | 11.5M |
| 2024-09-24 | 41.72 | 42.18 | 40.08 | 42.05 | 9.4M |
| 2024-09-23 | 40.93 | 41.85 | 40.37 | 40.85 | 6.1M |
| 2024-09-20 | 42.01 | 42.99 | 40.26 | 40.85 | 11.0M |
| 2024-09-19 | 43.11 | 43.87 | 42.14 | 42.61 | 10.7M |
| 2024-09-18 | 42.75 | 44.15 | 42.22 | 43.04 | 14.9M |
| 2024-09-13 | 44.90 | 46.40 | 42.75 | 42.75 | 38.3M |
| 2024-09-12 | 45.63 | 46.53 | 45.07 | 45.38 | 14.5M |
| 2024-09-11 | 45.44 | 46.10 | 44.07 | 45.48 | 10.3M |
| 2024-09-10 | 45.30 | 45.77 | 44.02 | 45.45 | 7.3M |
| 2024-09-09 | 45.58 | 46.59 | 44.80 | 45.54 | 4.9M |
| 2024-09-06 | 46.00 | 47.47 | 45.19 | 46.10 | 6.1M |
| 2024-09-05 | 45.62 | 47.07 | 45.41 | 46.30 | 5.6M |
| 2024-09-04 | 44.76 | 46.20 | 44.76 | 45.71 | 7.1M |
| 2024-09-03 | 44.61 | 46.07 | 43.87 | 45.31 | 9.6M |
| 2024-09-02 | 45.48 | 46.35 | 45.00 | 45.18 | 10.4M |
| 2024-08-30 | 47.88 | 49.00 | 44.44 | 44.70 | 14.3M |
| 2024-08-29 | 46.00 | 48.28 | 45.65 | 48.02 | 5.3M |
| 2024-08-28 | 46.45 | 47.04 | 45.52 | 46.10 | 3.5M |
| 2024-08-27 | 46.83 | 47.18 | 46.22 | 46.45 | 3.8M |
| 2024-08-26 | 46.00 | 47.20 | 44.75 | 46.95 | 7.6M |
| 2024-08-23 | 48.32 | 48.87 | 47.10 | 48.00 | 5.5M |
| 2024-08-22 | 48.25 | 48.88 | 47.87 | 48.26 | 6.6M |
| 2024-08-21 | 45.51 | 48.65 | 45.40 | 48.25 | 10.8M |
| 2024-08-20 | 45.87 | 45.96 | 44.50 | 45.78 | 6.1M |
| 2024-08-19 | 45.79 | 46.13 | 45.02 | 45.93 | 5.9M |
| 2024-08-16 | 46.80 | 47.29 | 45.15 | 45.91 | 9.0M |
| 2024-08-15 | 46.11 | 47.70 | 45.83 | 46.61 | 7.8M |
| 2024-08-14 | 46.57 | 46.86 | 45.85 | 46.49 | 6.8M |
| 2024-08-13 | 46.00 | 47.50 | 45.60 | 46.41 | 7.8M |
| 2024-08-12 | 45.32 | 46.90 | 45.09 | 46.20 | 8.5M |
| 2024-08-09 | 45.23 | 46.47 | 45.05 | 45.31 | 10.5M |
| 2024-08-08 | 44.80 | 45.80 | 43.00 | 44.70 | 12.0M |
| 2024-08-07 | 47.00 | 47.87 | 43.40 | 44.58 | 21.6M |
| 2024-08-06 | 39.98 | 41.48 | 39.98 | 41.47 | 8.2M |
| 2024-08-05 | 40.10 | 41.37 | 39.00 | 39.90 | 7.1M |
| 2024-08-02 | 40.66 | 41.19 | 39.88 | 40.47 | 6.3M |
| 2024-08-01 | 41.78 | 42.34 | 39.86 | 40.98 | 7.3M |
| 2024-07-31 | 39.99 | 41.55 | 39.71 | 40.98 | 9.1M |
| 2024-07-30 | 38.25 | 41.00 | 37.72 | 39.40 | 8.7M |
| 2024-07-29 | 38.70 | 38.95 | 37.86 | 38.29 | 3.7M |
| 2024-07-26 | 36.49 | 38.70 | 36.42 | 38.34 | 5.5M |
| 2024-07-25 | 36.46 | 37.10 | 36.02 | 36.60 | 5.8M |
| 2024-07-24 | 37.90 | 38.75 | 35.98 | 36.80 | 9.8M |
| 2024-07-23 | 39.52 | 40.18 | 38.11 | 38.15 | 4.8M |
| 2024-07-22 | 39.37 | 39.70 | 38.61 | 39.01 | 4.2M |
| 2024-07-19 | 39.00 | 39.24 | 38.41 | 38.98 | 5.2M |
| 2024-07-18 | 38.13 | 39.62 | 37.60 | 39.27 | 6.0M |
| 2024-07-17 | 37.97 | 38.59 | 37.52 | 38.30 | 6.0M |
| 2024-07-16 | 36.30 | 38.10 | 36.26 | 37.78 | 7.3M |
| 2024-07-15 | 38.06 | 38.20 | 36.01 | 36.38 | 6.7M |
| 2024-07-12 | 37.49 | 38.40 | 36.33 | 38.37 | 5.8M |
| 2024-07-11 | 37.09 | 38.18 | 36.77 | 37.32 | 6.9M |
| 2024-07-10 | 37.90 | 38.17 | 36.32 | 37.04 | 7.0M |
| 2024-07-09 | 38.11 | 38.55 | 36.91 | 37.99 | 7.8M |
| 2024-07-08 | 39.00 | 39.18 | 37.41 | 38.62 | 4.7M |
| 2024-07-05 | 38.70 | 39.73 | 38.18 | 39.02 | 4.8M |
| 2024-07-04 | 37.69 | 39.98 | 37.56 | 38.48 | 6.5M |
| 2024-07-03 | 36.78 | 38.28 | 36.78 | 37.69 | 4.8M |
| 2024-07-02 | 37.42 | 37.55 | 36.56 | 36.76 | 4.5M |
| 2024-07-01 | 37.10 | 37.65 | 36.69 | 37.42 | 3.9M |
| 2024-06-28 | 37.18 | 37.66 | 36.53 | 36.81 | 5.8M |
| 2024-06-27 | 39.00 | 39.00 | 36.18 | 37.17 | 10.9M |
| 2024-06-26 | 38.96 | 40.59 | 38.63 | 39.00 | 7.0M |
| 2024-06-25 | 39.07 | 39.87 | 38.70 | 39.27 | 6.0M |
| 2024-06-24 | 41.44 | 42.10 | 38.52 | 38.81 | 11.2M |
| 2024-06-21 | 41.42 | 42.85 | 40.75 | 42.14 | 7.1M |
| 2024-06-20 | 40.60 | 42.50 | 40.37 | 41.73 | 8.3M |
| 2024-06-19 | 41.36 | 41.41 | 40.26 | 40.60 | 5.7M |
| 2024-06-18 | 41.06 | 41.57 | 40.50 | 41.04 | 6.0M |
| 2024-06-17 | 38.67 | 41.73 | 38.50 | 41.44 | 11.5M |
| 2024-06-14 | 37.37 | 38.72 | 37.37 | 38.62 | 9.2M |
| 2024-06-13 | 38.59 | 38.80 | 37.42 | 37.75 | 6.5M |
| 2024-06-12 | 38.42 | 39.80 | 37.81 | 38.50 | 6.5M |
| 2024-06-11 | 38.48 | 38.67 | 37.12 | 38.41 | 5.7M |
| 2024-06-07 | 37.83 | 39.90 | 37.69 | 38.53 | 7.8M |
| 2024-06-06 | 37.70 | 38.38 | 37.42 | 37.89 | 6.4M |
| 2024-06-05 | 38.31 | 38.58 | 37.30 | 37.70 | 7.8M |
| 2024-06-04 | 38.14 | 38.77 | 37.59 | 38.50 | 6.5M |
| 2024-06-03 | 37.73 | 39.26 | 37.29 | 38.11 | 9.5M |
| 2024-05-31 | 37.69 | 38.35 | 37.31 | 37.51 | 4.5M |
| 2024-05-30 | 37.45 | 37.90 | 37.02 | 37.77 | 4.8M |
| 2024-05-29 | 37.97 | 38.32 | 36.70 | 37.18 | 8.5M |
| 2024-05-28 | 39.39 | 39.75 | 37.35 | 37.70 | 11.4M |
| 2024-05-27 | 39.30 | 39.99 | 37.69 | 39.83 | 10.6M |
| 2024-05-24 | 39.88 | 40.41 | 38.91 | 39.50 | 5.0M |
| 2024-05-23 | 39.70 | 40.64 | 39.10 | 40.03 | 6.7M |
| 2024-05-22 | 40.08 | 40.26 | 38.98 | 39.70 | 6.6M |
| 2024-05-21 | 39.79 | 40.83 | 39.79 | 40.07 | 6.3M |
| 2024-05-20 | 40.86 | 42.87 | 39.50 | 39.98 | 13.0M |
| 2024-05-17 | 40.51 | 42.32 | 40.49 | 41.38 | 9.0M |
| 2024-05-16 | 42.20 | 42.46 | 40.02 | 40.71 | 12.3M |
| 2024-05-15 | 43.00 | 43.18 | 41.00 | 42.60 | 11.2M |
| 2024-05-14 | 41.00 | 44.59 | 40.73 | 43.40 | 19.1M |
| 2024-05-13 | 38.85 | 41.33 | 38.85 | 41.20 | 18.6M |
| 2024-05-10 | 38.50 | 41.55 | 38.12 | 39.11 | 19.1M |
| 2024-05-09 | 36.22 | 38.97 | 36.22 | 38.71 | 14.4M |
| 2024-05-08 | 36.23 | 37.45 | 36.15 | 36.32 | 7.9M |
| 2024-05-07 | 36.75 | 36.75 | 35.82 | 36.58 | 9.5M |
| 2024-05-06 | 37.73 | 38.26 | 36.22 | 36.75 | 16.0M |
| 2024-04-30 | 37.46 | 38.33 | 36.90 | 37.21 | 8.5M |
| 2024-04-29 | 36.20 | 38.36 | 36.01 | 37.45 | 14.8M |
| 2024-04-26 | 35.70 | 37.87 | 35.32 | 36.19 | 21.9M |
| 2024-04-25 | 35.18 | 38.13 | 34.40 | 35.30 | 29.1M |
| 2024-04-24 | 31.38 | 31.94 | 31.03 | 31.81 | 6.0M |
| 2024-04-23 | 30.76 | 31.88 | 30.21 | 31.34 | 9.4M |
| 2024-04-22 | 29.62 | 30.80 | 28.91 | 30.36 | 6.2M |
| 2024-04-19 | 30.16 | 30.49 | 29.49 | 29.61 | 3.9M |
| 2024-04-18 | 29.55 | 30.88 | 29.55 | 30.28 | 6.5M |
| 2024-04-17 | 28.73 | 29.99 | 28.61 | 29.80 | 6.6M |
| 2024-04-16 | 29.40 | 29.88 | 28.66 | 28.86 | 8.4M |
| 2024-04-15 | 27.71 | 29.65 | 27.71 | 29.40 | 8.8M |
| 2024-04-12 | 27.60 | 28.58 | 27.60 | 27.80 | 6.2M |
| 2024-04-11 | 27.40 | 27.94 | 27.31 | 27.33 | 4.6M |
| 2024-04-10 | 28.18 | 28.18 | 27.15 | 27.57 | 4.1M |
| 2024-04-09 | 27.45 | 28.18 | 27.39 | 28.07 | 5.0M |
| 2024-04-08 | 29.01 | 29.19 | 27.36 | 27.50 | 9.2M |
| 2024-04-03 | 30.38 | 30.59 | 29.22 | 29.32 | 5.5M |
| 2024-04-02 | 31.05 | 31.09 | 30.21 | 30.37 | 4.3M |
| 2024-04-01 | 29.98 | 31.05 | 29.96 | 31.05 | 6.2M |
| 2024-03-29 | 29.89 | 30.15 | 29.33 | 29.95 | 4.0M |
| 2024-03-28 | 29.48 | 30.45 | 29.18 | 29.96 | 5.5M |
| 2024-03-27 | 30.76 | 30.77 | 29.38 | 29.45 | 5.5M |
| 2024-03-26 | 30.61 | 31.37 | 30.41 | 30.80 | 5.6M |
| 2024-03-25 | 30.56 | 31.44 | 30.40 | 30.57 | 7.9M |
| 2024-03-22 | 31.99 | 32.23 | 30.43 | 30.52 | 11.3M |
| 2024-03-21 | 32.91 | 33.56 | 31.88 | 32.01 | 10.0M |
| 2024-03-20 | 32.58 | 33.26 | 32.55 | 33.08 | 8.5M |
| 2024-03-19 | 33.82 | 34.03 | 32.46 | 32.61 | 13.1M |
| 2024-03-18 | 34.95 | 35.30 | 33.62 | 34.41 | 11.4M |
| 2024-03-15 | 32.86 | 34.76 | 32.86 | 34.76 | 10.4M |
| 2024-03-14 | 33.97 | 35.40 | 32.58 | 33.17 | 10.1M |
| 2024-03-13 | 32.13 | 34.56 | 32.12 | 33.94 | 14.1M |
| 2024-03-12 | 31.45 | 32.78 | 31.41 | 32.03 | 9.5M |
| 2024-03-11 | 30.28 | 31.41 | 30.25 | 31.38 | 7.3M |
| 2024-03-08 | 29.91 | 30.97 | 29.81 | 30.63 | 6.1M |
| 2024-03-07 | 30.93 | 31.77 | 29.81 | 29.81 | 9.4M |
| 2024-03-06 | 29.87 | 31.35 | 29.11 | 30.65 | 10.6M |
| 2024-03-05 | 30.50 | 30.72 | 29.89 | 30.02 | 8.6M |
| 2024-03-04 | 30.41 | 31.01 | 29.96 | 30.54 | 6.7M |
| 2024-03-01 | 30.02 | 30.52 | 29.66 | 30.28 | 6.7M |
| 2024-02-29 | 29.30 | 30.49 | 29.11 | 30.30 | 8.2M |
| 2024-02-28 | 31.40 | 31.61 | 29.00 | 29.00 | 13.0M |
| 2024-02-27 | 30.47 | 32.00 | 29.94 | 31.80 | 12.7M |
| 2024-02-26 | 32.60 | 32.88 | 29.81 | 30.97 | 16.5M |
| 2024-02-23 | 29.00 | 30.18 | 28.12 | 29.98 | 10.2M |
| 2024-02-22 | 27.32 | 28.41 | 27.07 | 28.27 | 5.6M |
| 2024-02-21 | 27.15 | 28.13 | 27.00 | 27.20 | 5.5M |
| 2024-02-20 | 28.00 | 28.00 | 26.75 | 27.22 | 6.1M |
| 2024-02-19 | 29.50 | 29.64 | 27.71 | 28.09 | 7.7M |
| 2024-02-08 | 28.06 | 29.79 | 27.52 | 29.16 | 9.4M |
| 2024-02-07 | 26.18 | 28.07 | 25.90 | 28.04 | 9.2M |
| 2024-02-06 | 23.97 | 26.15 | 23.70 | 26.04 | 7.7M |
| 2024-02-05 | 23.77 | 24.75 | 22.86 | 24.29 | 8.7M |
| 2024-02-02 | 23.91 | 24.35 | 23.06 | 23.98 | 6.3M |
| 2024-02-01 | 23.67 | 24.52 | 23.27 | 23.90 | 5.1M |
| 2024-01-31 | 24.08 | 24.84 | 23.33 | 23.34 | 5.3M |
| 2024-01-30 | 24.06 | 25.82 | 23.87 | 24.16 | 6.6M |
| 2024-01-29 | 24.95 | 25.35 | 24.15 | 24.20 | 4.4M |
| 2024-01-26 | 25.26 | 25.45 | 24.72 | 24.72 | 4.5M |
| 2024-01-25 | 24.28 | 25.37 | 24.01 | 25.10 | 5.5M |
| 2024-01-24 | 24.50 | 24.70 | 23.39 | 24.31 | 5.2M |
| 2024-01-23 | 24.50 | 24.87 | 24.06 | 24.23 | 4.3M |
| 2024-01-22 | 25.76 | 25.94 | 24.20 | 24.80 | 5.9M |
| 2024-01-19 | 26.47 | 26.60 | 25.78 | 25.94 | 3.3M |
| 2024-01-18 | 26.00 | 26.48 | 25.37 | 26.35 | 5.1M |
| 2024-01-17 | 27.22 | 27.46 | 26.16 | 26.16 | 4.1M |
| 2024-01-16 | 27.60 | 27.70 | 26.67 | 27.30 | 4.5M |
| 2024-01-15 | 27.46 | 28.30 | 27.01 | 27.59 | 4.2M |
| 2024-01-12 | 28.20 | 28.98 | 27.46 | 27.52 | 4.6M |
| 2024-01-11 | 26.96 | 28.80 | 26.82 | 28.28 | 9.0M |
| 2024-01-10 | 26.53 | 28.22 | 25.84 | 27.30 | 6.0M |
| 2024-01-09 | 26.07 | 26.85 | 26.07 | 26.53 | 3.2M |
| 2024-01-08 | 27.03 | 27.11 | 26.03 | 26.06 | 3.5M |
| 2024-01-05 | 27.55 | 28.06 | 26.86 | 26.93 | 3.8M |
| 2024-01-04 | 28.72 | 28.85 | 27.33 | 27.48 | 5.6M |
| 2024-01-03 | 28.63 | 29.10 | 28.54 | 28.72 | 2.4M |
| 2024-01-02 | 29.80 | 29.95 | 28.63 | 28.65 | 3.5M |