53.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 61.98 | 62.11 | 58.90 | 59.04 | 1.4M |
| 2024-12-30 | 61.11 | 62.97 | 60.26 | 61.89 | 1.0M |
| 2024-12-27 | 62.70 | 64.51 | 61.60 | 61.89 | 1.6M |
| 2024-12-26 | 60.69 | 63.21 | 60.69 | 62.70 | 1.5M |
| 2024-12-25 | 62.80 | 62.80 | 60.00 | 60.63 | 1.3M |
| 2024-12-24 | 61.19 | 62.80 | 60.88 | 62.41 | 1.3M |
| 2024-12-23 | 64.20 | 64.20 | 61.39 | 61.68 | 1.7M |
| 2024-12-20 | 60.65 | 65.36 | 60.25 | 64.16 | 2.8M |
| 2024-12-19 | 59.21 | 61.80 | 59.21 | 60.80 | 1.3M |
| 2024-12-18 | 60.00 | 61.44 | 58.65 | 60.80 | 1.4M |
| 2024-12-17 | 59.50 | 60.66 | 59.00 | 59.54 | 1.2M |
| 2024-12-16 | 63.88 | 63.88 | 59.52 | 59.60 | 2.4M |
| 2024-12-13 | 64.20 | 66.40 | 63.80 | 64.04 | 2.4M |
| 2024-12-12 | 64.20 | 65.60 | 62.38 | 65.10 | 2.3M |
| 2024-12-11 | 63.71 | 65.84 | 63.00 | 64.87 | 2.1M |
| 2024-12-10 | 65.20 | 66.91 | 63.56 | 63.71 | 3.2M |
| 2024-12-09 | 63.02 | 64.20 | 62.00 | 62.37 | 2.0M |
| 2024-12-06 | 64.00 | 66.49 | 61.40 | 64.29 | 3.2M |
| 2024-12-05 | 65.80 | 66.08 | 62.56 | 63.45 | 2.8M |
| 2024-12-04 | 67.80 | 69.49 | 64.70 | 65.77 | 2.9M |
| 2024-12-03 | 67.32 | 69.50 | 64.03 | 65.30 | 2.7M |
| 2024-12-02 | 66.06 | 67.19 | 65.01 | 66.66 | 2.9M |
| 2024-11-29 | 60.56 | 69.96 | 60.52 | 66.48 | 3.9M |
| 2024-11-28 | 61.80 | 64.00 | 60.10 | 61.50 | 2.7M |
| 2024-11-27 | 60.00 | 62.09 | 57.59 | 62.00 | 2.7M |
| 2024-11-26 | 63.41 | 64.40 | 60.26 | 60.42 | 2.5M |
| 2024-11-25 | 64.50 | 65.63 | 61.81 | 64.02 | 3.0M |
| 2024-11-22 | 67.11 | 69.97 | 64.96 | 65.02 | 2.8M |
| 2024-11-21 | 65.00 | 71.30 | 63.65 | 68.10 | 3.5M |
| 2024-11-20 | 66.60 | 66.60 | 64.14 | 65.64 | 2.8M |
| 2024-11-19 | 63.90 | 66.88 | 62.52 | 66.62 | 3.2M |
| 2024-11-18 | 65.79 | 66.66 | 62.01 | 63.88 | 3.0M |
| 2024-11-15 | 70.93 | 71.84 | 65.21 | 65.80 | 3.8M |
| 2024-11-14 | 72.30 | 75.00 | 68.98 | 71.49 | 4.0M |
| 2024-11-13 | 68.90 | 73.80 | 67.78 | 72.90 | 5.0M |
| 2024-11-12 | 71.50 | 74.39 | 68.70 | 69.81 | 5.9M |
| 2024-11-11 | 67.09 | 75.04 | 67.09 | 74.82 | 7.4M |
| 2024-11-08 | 62.89 | 68.80 | 59.68 | 64.60 | 8.2M |
| 2024-11-07 | 53.89 | 62.71 | 53.01 | 59.90 | 8.5M |
| 2024-11-06 | 52.21 | 53.99 | 51.51 | 52.26 | 3.5M |
| 2024-11-05 | 50.87 | 53.20 | 50.57 | 52.18 | 3.1M |
| 2024-11-04 | 48.60 | 50.88 | 48.26 | 50.87 | 2.3M |
| 2024-11-01 | 53.01 | 54.80 | 48.88 | 48.91 | 4.3M |
| 2024-10-31 | 51.50 | 55.55 | 50.60 | 54.16 | 4.5M |
| 2024-10-30 | 52.05 | 53.48 | 50.10 | 51.10 | 3.6M |
| 2024-10-29 | 54.01 | 56.74 | 52.26 | 52.70 | 3.9M |
| 2024-10-28 | 55.50 | 56.89 | 54.50 | 55.04 | 3.6M |
| 2024-10-25 | 52.50 | 58.66 | 51.40 | 55.10 | 6.1M |
| 2024-10-24 | 52.40 | 54.68 | 51.58 | 52.43 | 5.4M |
| 2024-10-23 | 53.35 | 55.10 | 52.54 | 52.63 | 5.0M |
| 2024-10-22 | 55.11 | 58.00 | 53.06 | 54.39 | 8.2M |
| 2024-10-21 | 53.00 | 63.70 | 52.00 | 57.02 | 11.5M |
| 2024-10-18 | 45.00 | 54.26 | 44.22 | 53.08 | 10.0M |
| 2024-10-17 | 42.35 | 46.00 | 42.35 | 45.22 | 6.4M |
| 2024-10-16 | 41.88 | 43.96 | 41.60 | 42.19 | 4.4M |
| 2024-10-15 | 45.20 | 46.88 | 43.21 | 43.35 | 7.8M |
| 2024-10-14 | 42.50 | 48.78 | 40.88 | 46.31 | 8.9M |
| 2024-10-11 | 40.00 | 48.58 | 39.77 | 43.90 | 11.1M |
| 2024-10-10 | 49.00 | 49.00 | 40.18 | 41.27 | 13.1M |
| 2024-10-09 | 42.00 | 49.45 | 41.21 | 49.45 | 12.6M |
| 2024-10-08 | 41.21 | 41.21 | 39.77 | 41.21 | 7.0M |
| 2024-09-30 | 30.08 | 34.34 | 29.13 | 34.34 | 9.3M |
| 2024-09-27 | 27.43 | 28.77 | 27.26 | 28.62 | 3.6M |
| 2024-09-26 | 26.55 | 27.15 | 26.21 | 27.11 | 3.3M |
| 2024-09-25 | 26.55 | 27.46 | 26.35 | 26.41 | 4.4M |
| 2024-09-24 | 25.25 | 26.70 | 24.81 | 26.53 | 4.2M |
| 2024-09-23 | 25.00 | 25.25 | 24.72 | 25.15 | 1.4M |
| 2024-09-20 | 25.85 | 26.07 | 24.82 | 25.04 | 2.8M |
| 2024-09-19 | 25.85 | 26.28 | 25.41 | 25.71 | 3.0M |
| 2024-09-18 | 25.84 | 26.17 | 25.35 | 25.82 | 3.0M |
| 2024-09-13 | 26.50 | 26.56 | 25.35 | 25.38 | 3.3M |
| 2024-09-12 | 27.30 | 27.58 | 26.40 | 26.40 | 2.9M |
| 2024-09-11 | 27.81 | 27.81 | 27.05 | 27.15 | 2.7M |
| 2024-09-10 | 27.50 | 28.44 | 26.94 | 28.00 | 3.1M |
| 2024-09-09 | 27.89 | 28.17 | 27.45 | 27.68 | 2.6M |
| 2024-09-06 | 28.29 | 28.73 | 27.50 | 27.72 | 3.8M |
| 2024-09-05 | 28.66 | 29.20 | 28.00 | 28.30 | 4.4M |
| 2024-09-04 | 27.87 | 30.37 | 27.87 | 28.88 | 5.5M |
| 2024-09-03 | 26.92 | 29.48 | 26.92 | 28.49 | 5.7M |
| 2024-09-02 | 28.11 | 28.95 | 27.10 | 27.13 | 4.8M |
| 2024-08-30 | 27.20 | 29.49 | 27.00 | 28.66 | 6.4M |
| 2024-08-29 | 27.00 | 27.95 | 26.90 | 27.50 | 4.5M |
| 2024-08-28 | 26.49 | 27.65 | 26.26 | 27.17 | 3.9M |
| 2024-08-27 | 27.02 | 27.02 | 26.19 | 26.41 | 3.6M |
| 2024-08-26 | 27.17 | 27.94 | 26.93 | 27.05 | 3.6M |
| 2024-08-23 | 26.63 | 27.75 | 26.52 | 27.45 | 4.4M |
| 2024-08-22 | 27.60 | 27.75 | 26.52 | 26.68 | 4.1M |
| 2024-08-21 | 28.50 | 28.80 | 27.58 | 27.67 | 5.7M |
| 2024-08-20 | 29.40 | 29.86 | 28.83 | 28.93 | 5.3M |
| 2024-08-19 | 30.00 | 30.79 | 29.01 | 29.29 | 6.0M |
| 2024-08-16 | 30.07 | 32.09 | 30.04 | 30.58 | 8.2M |
| 2024-08-15 | 29.01 | 31.40 | 28.66 | 30.18 | 7.8M |
| 2024-08-14 | 30.37 | 30.77 | 29.19 | 29.31 | 6.9M |
| 2024-08-13 | 29.80 | 31.19 | 29.35 | 30.55 | 7.4M |
| 2024-08-12 | 30.48 | 31.13 | 29.11 | 29.64 | 9.7M |
| 2024-08-09 | 35.00 | 36.98 | 31.80 | 32.00 | 12.1M |
| 2024-08-08 | 31.56 | 37.75 | 31.56 | 33.50 | 14.9M |
| 2024-08-07 | 33.50 | 33.79 | 30.91 | 31.30 | 12.4M |
| 2024-08-06 | 41.00 | 41.15 | 34.53 | 34.90 | 18.6M |