76.59
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 58.86 | 59.27 | 57.20 | 57.89 | 2.2M |
| 2024-12-30 | 58.49 | 60.00 | 57.00 | 57.71 | 2.1M |
| 2024-12-27 | 61.00 | 61.24 | 58.16 | 58.70 | 1.7M |
| 2024-12-26 | 59.87 | 61.45 | 59.31 | 61.28 | 2.9M |
| 2024-12-25 | 59.50 | 60.55 | 58.03 | 60.01 | 2.0M |
| 2024-12-24 | 58.88 | 59.50 | 57.50 | 59.50 | 2.2M |
| 2024-12-23 | 63.19 | 63.19 | 56.89 | 57.12 | 3.4M |
| 2024-12-20 | 59.67 | 63.58 | 58.00 | 62.70 | 3.0M |
| 2024-12-19 | 55.17 | 59.73 | 54.21 | 59.66 | 3.5M |
| 2024-12-18 | 55.94 | 57.50 | 54.08 | 55.94 | 2.1M |
| 2024-12-17 | 56.01 | 56.49 | 53.45 | 55.80 | 2.3M |
| 2024-12-16 | 56.40 | 58.33 | 55.51 | 56.22 | 2.1M |
| 2024-12-13 | 54.64 | 58.50 | 54.21 | 56.36 | 3.5M |
| 2024-12-12 | 52.82 | 57.00 | 52.82 | 55.56 | 3.8M |
| 2024-12-11 | 50.13 | 53.60 | 49.88 | 52.98 | 2.8M |
| 2024-12-10 | 51.20 | 51.37 | 50.10 | 50.30 | 1.9M |
| 2024-12-09 | 47.60 | 51.50 | 47.35 | 50.29 | 3.4M |
| 2024-12-06 | 48.44 | 48.68 | 46.95 | 47.60 | 1.5M |
| 2024-12-05 | 48.80 | 48.91 | 48.00 | 48.45 | 0.9M |
| 2024-12-04 | 49.94 | 50.50 | 48.63 | 48.99 | 1.4M |
| 2024-12-03 | 50.17 | 50.60 | 49.10 | 49.88 | 1.3M |
| 2024-12-02 | 47.65 | 51.00 | 47.04 | 50.17 | 3.3M |
| 2024-11-29 | 45.55 | 48.00 | 45.26 | 47.49 | 1.5M |
| 2024-11-28 | 46.76 | 47.62 | 45.52 | 45.88 | 1.6M |
| 2024-11-27 | 47.20 | 47.30 | 43.88 | 46.56 | 2.6M |
| 2024-11-26 | 49.60 | 50.39 | 47.01 | 47.13 | 2.1M |
| 2024-11-25 | 50.25 | 50.89 | 48.25 | 49.92 | 2.1M |
| 2024-11-22 | 48.62 | 50.96 | 48.50 | 49.75 | 2.2M |
| 2024-11-21 | 48.90 | 49.99 | 48.28 | 48.92 | 1.0M |
| 2024-11-20 | 49.05 | 49.35 | 48.26 | 49.08 | 1.1M |
| 2024-11-19 | 47.68 | 49.37 | 47.30 | 49.22 | 1.1M |
| 2024-11-18 | 49.16 | 49.76 | 47.00 | 48.05 | 2.1M |
| 2024-11-15 | 48.99 | 52.02 | 48.00 | 49.38 | 2.6M |
| 2024-11-14 | 51.60 | 52.95 | 49.04 | 49.27 | 1.5M |
| 2024-11-13 | 49.88 | 51.88 | 48.82 | 51.52 | 2.6M |
| 2024-11-12 | 50.87 | 53.50 | 49.91 | 50.35 | 4.7M |
| 2024-11-11 | 46.23 | 50.68 | 45.80 | 50.48 | 3.7M |
| 2024-11-08 | 46.80 | 47.80 | 46.10 | 46.36 | 1.8M |
| 2024-11-07 | 45.55 | 46.58 | 45.19 | 46.50 | 1.7M |
| 2024-11-06 | 45.90 | 47.88 | 45.30 | 45.59 | 2.4M |
| 2024-11-05 | 44.59 | 46.34 | 44.08 | 45.62 | 1.7M |
| 2024-11-04 | 44.00 | 44.80 | 43.89 | 44.56 | 1.6M |
| 2024-11-01 | 44.90 | 45.15 | 43.11 | 44.00 | 2.3M |
| 2024-10-31 | 45.90 | 46.79 | 44.35 | 45.52 | 3.6M |
| 2024-10-30 | 47.41 | 47.52 | 45.01 | 46.35 | 4.9M |
| 2024-10-29 | 44.50 | 47.88 | 44.50 | 47.88 | 2.1M |
| 2024-10-28 | 44.39 | 44.50 | 43.04 | 43.53 | 2.1M |
| 2024-10-25 | 44.51 | 45.10 | 43.73 | 44.39 | 2.7M |
| 2024-10-24 | 47.00 | 47.00 | 43.68 | 43.96 | 3.1M |
| 2024-10-23 | 46.00 | 48.63 | 44.21 | 47.49 | 4.4M |
| 2024-10-22 | 42.31 | 46.45 | 42.31 | 45.54 | 4.6M |
| 2024-10-21 | 40.88 | 43.28 | 40.87 | 42.30 | 2.9M |
| 2024-10-18 | 37.64 | 41.22 | 37.63 | 40.30 | 3.5M |
| 2024-10-17 | 37.65 | 39.25 | 37.44 | 37.76 | 1.5M |
| 2024-10-16 | 38.00 | 38.32 | 37.26 | 37.59 | 1.0M |
| 2024-10-15 | 38.89 | 39.36 | 37.96 | 38.19 | 1.0M |
| 2024-10-14 | 38.50 | 39.49 | 37.50 | 38.89 | 1.5M |
| 2024-10-11 | 39.70 | 39.93 | 37.73 | 38.61 | 1.9M |
| 2024-10-10 | 38.83 | 40.96 | 38.83 | 39.94 | 3.3M |
| 2024-10-09 | 42.51 | 42.51 | 38.77 | 38.85 | 3.5M |
| 2024-10-08 | 44.19 | 44.19 | 40.19 | 43.08 | 3.9M |
| 2024-09-30 | 38.04 | 40.28 | 36.86 | 40.17 | 3.4M |
| 2024-09-27 | 35.56 | 37.45 | 34.90 | 36.80 | 3.3M |
| 2024-09-26 | 35.04 | 35.14 | 33.33 | 35.03 | 2.5M |
| 2024-09-25 | 35.27 | 35.94 | 34.77 | 35.08 | 2.4M |
| 2024-09-24 | 33.94 | 35.38 | 33.34 | 35.20 | 2.1M |
| 2024-09-23 | 33.02 | 34.08 | 32.68 | 33.63 | 1.4M |
| 2024-09-20 | 33.00 | 33.85 | 32.37 | 33.32 | 1.2M |
| 2024-09-19 | 31.86 | 33.75 | 31.86 | 32.89 | 1.1M |
| 2024-09-18 | 32.17 | 32.49 | 31.45 | 31.86 | 0.8M |
| 2024-09-13 | 33.80 | 34.11 | 32.17 | 32.17 | 1.5M |
| 2024-09-12 | 34.10 | 34.80 | 33.56 | 34.11 | 1.2M |
| 2024-09-11 | 33.44 | 35.20 | 33.44 | 34.26 | 1.3M |
| 2024-09-10 | 34.10 | 34.28 | 33.30 | 33.61 | 0.9M |
| 2024-09-09 | 34.17 | 34.70 | 33.79 | 33.90 | 0.7M |
| 2024-09-06 | 35.33 | 35.39 | 34.31 | 34.38 | 0.8M |
| 2024-09-05 | 35.48 | 36.10 | 35.23 | 35.38 | 0.9M |
| 2024-09-04 | 35.13 | 35.95 | 35.01 | 35.62 | 1.1M |
| 2024-09-03 | 34.81 | 35.68 | 34.40 | 35.54 | 1.3M |
| 2024-09-02 | 35.48 | 36.00 | 34.78 | 34.83 | 1.5M |
| 2024-08-30 | 33.75 | 36.17 | 33.53 | 35.54 | 1.9M |
| 2024-08-29 | 33.02 | 34.33 | 32.81 | 33.89 | 1.2M |
| 2024-08-28 | 32.68 | 33.34 | 32.11 | 33.04 | 0.7M |
| 2024-08-27 | 33.50 | 33.92 | 32.61 | 32.67 | 1.2M |
| 2024-08-26 | 32.40 | 34.05 | 32.40 | 33.94 | 1.2M |
| 2024-08-23 | 32.98 | 33.11 | 32.02 | 32.68 | 1.5M |
| 2024-08-22 | 34.20 | 34.60 | 33.03 | 33.03 | 1.9M |
| 2024-08-21 | 32.78 | 35.05 | 32.46 | 34.17 | 2.8M |
| 2024-08-20 | 31.82 | 34.50 | 31.80 | 32.70 | 2.9M |
| 2024-08-19 | 32.69 | 32.95 | 31.50 | 31.82 | 1.7M |
| 2024-08-16 | 33.00 | 33.76 | 32.36 | 32.95 | 1.4M |
| 2024-08-15 | 33.06 | 33.50 | 32.78 | 33.00 | 0.7M |
| 2024-08-14 | 33.39 | 33.79 | 33.10 | 33.31 | 0.5M |
| 2024-08-13 | 32.85 | 33.34 | 32.36 | 33.32 | 0.7M |
| 2024-08-12 | 32.79 | 33.17 | 32.27 | 32.81 | 0.8M |
| 2024-08-09 | 33.22 | 33.50 | 32.79 | 32.79 | 0.6M |
| 2024-08-08 | 33.09 | 33.45 | 32.23 | 33.12 | 1.0M |
| 2024-08-07 | 33.70 | 33.85 | 32.97 | 33.19 | 1.0M |
| 2024-08-06 | 33.58 | 34.12 | 33.14 | 33.76 | 1.1M |
| 2024-08-05 | 34.60 | 34.98 | 33.33 | 33.34 | 1.0M |
| 2024-08-02 | 35.40 | 35.58 | 34.60 | 34.67 | 1.0M |
| 2024-08-01 | 36.66 | 37.09 | 35.59 | 35.80 | 1.2M |
| 2024-07-31 | 35.56 | 36.85 | 35.10 | 36.66 | 1.0M |
| 2024-07-30 | 34.59 | 35.80 | 34.00 | 35.59 | 1.1M |
| 2024-07-29 | 34.98 | 35.57 | 34.30 | 34.76 | 1.6M |
| 2024-07-26 | 38.30 | 38.30 | 35.48 | 35.80 | 3.2M |
| 2024-07-25 | 39.63 | 40.50 | 37.00 | 39.42 | 3.7M |
| 2024-07-24 | 36.52 | 40.12 | 36.30 | 37.85 | 2.9M |
| 2024-07-23 | 37.52 | 37.78 | 36.50 | 36.50 | 0.6M |
| 2024-07-22 | 37.94 | 38.32 | 37.16 | 37.53 | 0.8M |
| 2024-07-19 | 38.14 | 38.88 | 37.65 | 37.94 | 0.7M |
| 2024-07-18 | 37.17 | 39.00 | 36.44 | 38.40 | 1.1M |
| 2024-07-17 | 38.78 | 38.78 | 37.16 | 37.17 | 0.9M |
| 2024-07-16 | 39.33 | 39.63 | 38.51 | 38.78 | 0.8M |
| 2024-07-15 | 40.34 | 40.51 | 39.24 | 39.29 | 0.7M |
| 2024-07-12 | 41.17 | 41.95 | 40.28 | 40.35 | 1.2M |
| 2024-07-11 | 40.60 | 41.79 | 40.60 | 41.40 | 0.8M |
| 2024-07-10 | 40.42 | 41.58 | 40.03 | 40.30 | 0.8M |
| 2024-07-09 | 41.19 | 41.48 | 40.28 | 40.42 | 1.2M |
| 2024-07-08 | 43.01 | 43.01 | 41.30 | 41.31 | 0.5M |
| 2024-07-05 | 41.94 | 43.01 | 41.10 | 43.01 | 1.1M |
| 2024-07-04 | 42.79 | 43.47 | 41.50 | 42.70 | 0.7M |
| 2024-07-03 | 42.56 | 43.80 | 42.56 | 42.79 | 0.7M |
| 2024-07-02 | 42.73 | 43.56 | 42.41 | 42.83 | 1.1M |
| 2024-07-01 | 43.17 | 43.43 | 40.85 | 42.25 | 1.1M |
| 2024-06-28 | 41.78 | 43.10 | 41.20 | 42.70 | 0.8M |
| 2024-06-27 | 40.84 | 42.86 | 40.84 | 41.79 | 1.2M |
| 2024-06-26 | 39.94 | 41.23 | 39.38 | 41.15 | 0.6M |
| 2024-06-25 | 40.30 | 40.59 | 39.00 | 39.94 | 0.9M |
| 2024-06-24 | 40.50 | 41.78 | 40.07 | 40.34 | 1.0M |
| 2024-06-21 | 40.62 | 41.70 | 40.02 | 41.15 | 0.9M |
| 2024-06-20 | 42.92 | 42.92 | 40.51 | 40.66 | 1.7M |
| 2024-06-19 | 44.54 | 44.54 | 42.95 | 43.00 | 0.8M |
| 2024-06-18 | 45.06 | 45.07 | 44.01 | 44.11 | 0.9M |
| 2024-06-17 | 44.72 | 45.80 | 44.01 | 45.12 | 1.2M |
| 2024-06-14 | 45.67 | 46.19 | 44.50 | 44.72 | 0.8M |
| 2024-06-13 | 45.90 | 46.39 | 45.11 | 45.70 | 0.9M |
| 2024-06-12 | 44.94 | 46.53 | 44.70 | 45.90 | 1.2M |
| 2024-06-11 | 44.16 | 45.36 | 42.80 | 45.12 | 1.4M |
| 2024-06-07 | 44.18 | 45.35 | 43.50 | 44.86 | 1.1M |
| 2024-06-06 | 46.30 | 46.61 | 43.61 | 44.04 | 1.3M |
| 2024-06-05 | 48.23 | 48.39 | 46.39 | 46.59 | 1.0M |
| 2024-06-04 | 48.90 | 49.21 | 47.64 | 48.15 | 1.3M |
| 2024-06-03 | 49.95 | 50.58 | 48.00 | 48.94 | 1.8M |
| 2024-05-31 | 49.11 | 52.14 | 49.11 | 50.83 | 2.4M |
| 2024-05-30 | 47.80 | 49.35 | 46.60 | 49.20 | 1.4M |
| 2024-05-29 | 45.50 | 47.30 | 45.28 | 47.26 | 0.9M |
| 2024-05-28 | 45.66 | 45.92 | 44.25 | 45.39 | 0.6M |
| 2024-05-27 | 43.98 | 46.88 | 43.90 | 45.70 | 1.1M |
| 2024-05-24 | 45.26 | 45.74 | 43.90 | 43.90 | 0.6M |
| 2024-05-23 | 47.46 | 47.46 | 45.46 | 45.57 | 1.1M |
| 2024-05-22 | 44.21 | 47.56 | 43.86 | 47.44 | 2.1M |
| 2024-05-21 | 44.09 | 44.88 | 43.36 | 44.18 | 0.8M |
| 2024-05-20 | 42.34 | 44.08 | 42.01 | 44.00 | 1.1M |
| 2024-05-17 | 42.60 | 42.70 | 42.01 | 42.35 | 0.4M |
| 2024-05-16 | 42.20 | 42.79 | 41.80 | 42.60 | 0.7M |
| 2024-05-15 | 42.51 | 42.69 | 42.00 | 42.09 | 0.4M |
| 2024-05-14 | 42.10 | 42.84 | 41.84 | 42.41 | 0.7M |
| 2024-05-13 | 41.07 | 42.32 | 40.69 | 42.02 | 1.0M |
| 2024-05-10 | 42.36 | 42.75 | 41.50 | 41.60 | 0.9M |
| 2024-05-09 | 41.50 | 43.04 | 41.49 | 42.77 | 1.4M |
| 2024-05-08 | 41.55 | 41.80 | 40.95 | 41.06 | 0.9M |
| 2024-05-07 | 42.00 | 42.61 | 41.29 | 41.57 | 1.0M |
| 2024-05-06 | 40.50 | 42.50 | 39.82 | 42.17 | 2.6M |
| 2024-04-30 | 39.37 | 40.00 | 39.05 | 39.46 | 1.4M |
| 2024-04-29 | 36.75 | 39.98 | 36.75 | 39.71 | 2.2M |
| 2024-04-26 | 37.12 | 37.59 | 35.80 | 36.47 | 1.2M |
| 2024-04-25 | 37.48 | 38.15 | 37.00 | 37.17 | 0.5M |
| 2024-04-24 | 36.88 | 37.60 | 36.00 | 37.57 | 0.8M |
| 2024-04-23 | 35.25 | 37.97 | 35.05 | 37.00 | 1.7M |
| 2024-04-22 | 34.44 | 35.49 | 33.59 | 35.24 | 1.0M |
| 2024-04-19 | 35.19 | 35.65 | 34.47 | 34.59 | 0.7M |
| 2024-04-18 | 35.97 | 36.50 | 35.06 | 35.55 | 0.7M |
| 2024-04-17 | 35.60 | 36.97 | 35.60 | 36.28 | 1.5M |
| 2024-04-16 | 34.95 | 35.98 | 32.38 | 35.40 | 2.1M |
| 2024-04-15 | 37.28 | 37.99 | 34.02 | 35.11 | 1.7M |
| 2024-04-12 | 39.03 | 39.10 | 37.19 | 37.27 | 1.0M |
| 2024-04-11 | 39.20 | 39.48 | 38.19 | 38.71 | 1.0M |
| 2024-04-10 | 40.69 | 40.89 | 39.00 | 40.46 | 1.6M |
| 2024-04-09 | 38.70 | 41.54 | 38.70 | 41.15 | 1.8M |
| 2024-04-08 | 39.00 | 40.33 | 38.68 | 38.86 | 1.2M |
| 2024-04-03 | 40.60 | 42.00 | 39.31 | 39.60 | 1.4M |
| 2024-04-02 | 40.20 | 41.64 | 39.40 | 40.60 | 1.8M |
| 2024-04-01 | 37.89 | 40.50 | 37.70 | 40.33 | 1.9M |
| 2024-03-29 | 37.63 | 38.34 | 36.98 | 37.96 | 1.2M |
| 2024-03-28 | 36.90 | 38.05 | 36.81 | 37.69 | 1.4M |
| 2024-03-27 | 40.11 | 43.77 | 37.31 | 37.31 | 1.9M |
| 2024-03-26 | 39.10 | 40.08 | 38.00 | 39.88 | 1.8M |
| 2024-03-25 | 42.00 | 42.03 | 39.08 | 39.13 | 2.0M |
| 2024-03-22 | 44.69 | 44.99 | 42.00 | 42.49 | 2.8M |
| 2024-03-21 | 43.61 | 46.50 | 42.00 | 45.90 | 3.8M |
| 2024-03-20 | 45.00 | 46.68 | 42.82 | 44.27 | 3.3M |
| 2024-03-19 | 40.20 | 44.22 | 40.20 | 44.22 | 2.7M |
| 2024-03-18 | 39.56 | 40.20 | 39.05 | 40.20 | 1.5M |
| 2024-03-15 | 39.18 | 39.56 | 38.50 | 39.31 | 0.8M |
| 2024-03-14 | 39.90 | 40.50 | 38.66 | 39.29 | 1.2M |
| 2024-03-13 | 38.97 | 41.97 | 37.93 | 40.00 | 3.0M |
| 2024-03-12 | 39.20 | 40.40 | 37.90 | 39.17 | 3.1M |
| 2024-03-11 | 35.50 | 38.51 | 35.12 | 38.51 | 1.7M |
| 2024-03-08 | 34.99 | 35.15 | 34.51 | 35.01 | 0.5M |
| 2024-03-07 | 35.48 | 35.65 | 34.50 | 34.51 | 0.7M |
| 2024-03-06 | 34.34 | 35.48 | 34.34 | 35.16 | 0.6M |
| 2024-03-05 | 35.69 | 35.69 | 34.05 | 34.50 | 1.1M |
| 2024-03-04 | 36.50 | 37.80 | 35.26 | 36.01 | 1.5M |
| 2024-03-01 | 34.99 | 37.32 | 34.79 | 36.87 | 2.1M |
| 2024-02-29 | 33.86 | 35.19 | 33.50 | 35.03 | 1.3M |
| 2024-02-28 | 36.76 | 37.56 | 34.20 | 34.42 | 2.5M |
| 2024-02-27 | 36.41 | 36.86 | 35.95 | 36.74 | 1.2M |
| 2024-02-26 | 37.00 | 37.73 | 35.81 | 36.48 | 1.5M |
| 2024-02-23 | 35.25 | 36.23 | 35.10 | 36.09 | 0.9M |
| 2024-02-22 | 33.96 | 35.30 | 33.88 | 35.10 | 0.7M |
| 2024-02-21 | 33.75 | 35.18 | 33.22 | 34.14 | 1.0M |
| 2024-02-20 | 33.46 | 34.04 | 32.95 | 33.88 | 0.9M |
| 2024-02-19 | 32.20 | 34.22 | 32.00 | 33.80 | 2.0M |
| 2024-02-08 | 28.54 | 31.55 | 27.61 | 31.55 | 1.5M |
| 2024-02-07 | 30.20 | 30.29 | 27.82 | 28.68 | 1.8M |
| 2024-02-06 | 26.97 | 30.97 | 26.66 | 30.04 | 2.2M |
| 2024-02-05 | 31.44 | 31.48 | 28.87 | 28.87 | 1.8M |
| 2024-02-02 | 34.75 | 35.30 | 31.28 | 32.08 | 1.4M |
| 2024-02-01 | 35.65 | 36.00 | 34.50 | 34.75 | 0.9M |
| 2024-01-31 | 38.00 | 38.26 | 35.90 | 35.99 | 0.7M |
| 2024-01-30 | 39.28 | 39.50 | 37.91 | 38.01 | 0.4M |
| 2024-01-29 | 40.82 | 41.30 | 39.28 | 39.28 | 0.7M |
| 2024-01-26 | 42.47 | 42.47 | 40.60 | 40.86 | 0.8M |
| 2024-01-25 | 40.28 | 42.38 | 39.85 | 42.22 | 1.0M |
| 2024-01-24 | 40.06 | 40.69 | 39.03 | 40.23 | 1.0M |
| 2024-01-23 | 38.59 | 40.88 | 38.59 | 40.21 | 1.5M |
| 2024-01-22 | 44.17 | 44.52 | 40.35 | 40.90 | 1.3M |
| 2024-01-19 | 46.31 | 46.40 | 44.68 | 44.83 | 1.1M |
| 2024-01-18 | 47.10 | 47.10 | 44.20 | 46.20 | 1.7M |
| 2024-01-17 | 47.75 | 47.75 | 46.80 | 47.05 | 1.1M |
| 2024-01-16 | 48.87 | 49.18 | 47.00 | 47.77 | 1.4M |
| 2024-01-15 | 51.45 | 51.45 | 48.70 | 49.02 | 2.2M |
| 2024-01-12 | 51.76 | 52.30 | 51.00 | 51.29 | 1.0M |
| 2024-01-11 | 51.37 | 52.48 | 50.90 | 52.00 | 0.9M |
| 2024-01-10 | 53.25 | 53.25 | 51.00 | 51.55 | 1.1M |
| 2024-01-09 | 51.95 | 54.38 | 51.50 | 52.59 | 2.0M |
| 2024-01-08 | 50.75 | 52.88 | 50.50 | 51.95 | 1.4M |
| 2024-01-05 | 52.79 | 55.58 | 51.45 | 51.86 | 1.8M |
| 2024-01-04 | 52.50 | 52.50 | 51.53 | 51.77 | 0.5M |
| 2024-01-03 | 51.81 | 52.99 | 51.75 | 52.41 | 1.0M |
| 2024-01-02 | 52.04 | 52.84 | 51.56 | 52.21 | 1.2M |