63.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 55.21 | 56.98 | 54.00 | 54.19 | 8.6M |
| 2024-12-30 | 54.17 | 58.87 | 54.17 | 57.51 | 14.2M |
| 2024-12-27 | 60.00 | 64.50 | 54.51 | 54.52 | 18.2M |
| 2024-12-26 | 55.78 | 55.78 | 55.78 | 55.78 | 3.7M |
| 2024-12-25 | 46.37 | 47.60 | 46.37 | 46.48 | 2.5M |
| 2024-12-24 | 46.10 | 47.00 | 45.55 | 46.57 | 2.2M |
| 2024-12-23 | 48.15 | 48.17 | 45.80 | 45.82 | 2.9M |
| 2024-12-20 | 47.66 | 49.27 | 47.34 | 48.12 | 3.2M |
| 2024-12-19 | 47.13 | 47.88 | 46.85 | 47.31 | 2.8M |
| 2024-12-18 | 48.80 | 48.90 | 47.82 | 48.00 | 2.4M |
| 2024-12-17 | 51.50 | 51.50 | 48.41 | 48.50 | 3.8M |
| 2024-12-16 | 52.68 | 53.35 | 51.00 | 51.49 | 3.8M |
| 2024-12-13 | 51.51 | 53.98 | 50.80 | 52.93 | 7.1M |
| 2024-12-12 | 51.04 | 52.95 | 50.12 | 52.24 | 4.9M |
| 2024-12-11 | 51.47 | 52.38 | 50.93 | 51.30 | 3.6M |
| 2024-12-10 | 53.15 | 54.20 | 51.93 | 52.00 | 5.6M |
| 2024-12-09 | 53.30 | 53.30 | 50.90 | 51.53 | 4.6M |
| 2024-12-06 | 52.83 | 54.13 | 51.40 | 53.50 | 7.2M |
| 2024-12-05 | 49.50 | 55.25 | 49.03 | 53.33 | 8.4M |
| 2024-12-04 | 50.99 | 51.26 | 49.28 | 49.51 | 4.1M |
| 2024-12-03 | 51.56 | 51.87 | 49.95 | 50.48 | 5.4M |
| 2024-12-02 | 49.06 | 51.59 | 48.02 | 51.05 | 5.8M |
| 2024-11-29 | 48.25 | 49.89 | 47.12 | 49.16 | 5.1M |
| 2024-11-28 | 48.39 | 50.10 | 47.81 | 48.30 | 5.7M |
| 2024-11-27 | 47.69 | 48.32 | 45.76 | 48.28 | 5.2M |
| 2024-11-26 | 50.00 | 50.03 | 47.46 | 47.50 | 6.4M |
| 2024-11-25 | 50.10 | 51.70 | 48.91 | 50.71 | 7.1M |
| 2024-11-22 | 52.50 | 53.22 | 49.80 | 49.82 | 10.5M |
| 2024-11-21 | 52.80 | 58.67 | 51.79 | 54.12 | 11.5M |
| 2024-11-20 | 51.72 | 55.60 | 50.83 | 53.78 | 10.1M |
| 2024-11-19 | 49.00 | 51.54 | 48.28 | 51.51 | 8.1M |
| 2024-11-18 | 53.20 | 54.53 | 48.76 | 49.21 | 9.3M |
| 2024-11-15 | 56.20 | 57.32 | 51.87 | 52.31 | 11.7M |
| 2024-11-14 | 62.90 | 63.53 | 55.99 | 56.23 | 13.3M |
| 2024-11-13 | 63.99 | 67.00 | 59.94 | 64.18 | 18.2M |
| 2024-11-12 | 59.00 | 63.98 | 57.45 | 61.70 | 21.6M |
| 2024-11-11 | 44.00 | 53.32 | 43.80 | 53.32 | 13.1M |
| 2024-11-08 | 45.30 | 46.25 | 44.11 | 44.43 | 5.3M |
| 2024-11-07 | 44.54 | 45.42 | 43.50 | 44.15 | 4.8M |
| 2024-11-06 | 42.29 | 47.80 | 42.29 | 43.61 | 7.9M |
| 2024-11-05 | 40.60 | 43.04 | 40.11 | 42.27 | 4.6M |
| 2024-11-04 | 39.99 | 41.20 | 39.77 | 40.59 | 2.5M |
| 2024-11-01 | 42.85 | 43.18 | 40.01 | 40.19 | 4.5M |
| 2024-10-31 | 42.81 | 43.56 | 42.00 | 43.11 | 4.7M |
| 2024-10-30 | 43.12 | 45.53 | 41.88 | 42.81 | 6.4M |
| 2024-10-29 | 43.81 | 50.88 | 43.52 | 44.09 | 11.0M |
| 2024-10-28 | 43.56 | 45.67 | 43.56 | 44.89 | 7.0M |
| 2024-10-25 | 40.20 | 44.97 | 40.20 | 43.39 | 8.4M |
| 2024-10-24 | 41.20 | 41.40 | 39.54 | 39.62 | 4.5M |
| 2024-10-23 | 40.80 | 42.58 | 40.10 | 41.95 | 5.6M |
| 2024-10-22 | 40.31 | 41.11 | 39.66 | 40.81 | 4.3M |
| 2024-10-21 | 38.88 | 40.95 | 38.88 | 39.76 | 4.4M |
| 2024-10-18 | 36.83 | 39.76 | 36.81 | 38.82 | 4.4M |
| 2024-10-17 | 37.00 | 37.38 | 36.52 | 36.63 | 2.3M |
| 2024-10-16 | 36.60 | 37.24 | 36.23 | 36.66 | 2.6M |
| 2024-10-15 | 38.03 | 38.99 | 37.20 | 37.36 | 2.8M |
| 2024-10-14 | 37.60 | 38.80 | 36.75 | 38.63 | 2.8M |
| 2024-10-11 | 40.06 | 40.20 | 36.86 | 37.50 | 3.6M |
| 2024-10-10 | 41.89 | 42.60 | 39.77 | 40.25 | 3.6M |
| 2024-10-09 | 45.05 | 45.38 | 40.43 | 41.00 | 6.2M |
| 2024-10-08 | 48.90 | 49.00 | 42.66 | 47.58 | 9.0M |
| 2024-09-30 | 38.00 | 42.34 | 37.24 | 41.66 | 8.4M |
| 2024-09-27 | 33.75 | 36.48 | 33.71 | 36.33 | 5.6M |
| 2024-09-26 | 31.75 | 33.29 | 31.45 | 33.29 | 3.4M |
| 2024-09-25 | 32.19 | 32.77 | 31.76 | 31.83 | 3.8M |
| 2024-09-24 | 30.15 | 31.90 | 30.01 | 31.88 | 4.2M |
| 2024-09-23 | 29.90 | 30.35 | 29.85 | 29.96 | 1.8M |
| 2024-09-20 | 31.00 | 31.03 | 29.75 | 30.05 | 2.7M |
| 2024-09-19 | 31.00 | 31.55 | 30.16 | 30.89 | 2.7M |
| 2024-09-18 | 31.27 | 31.40 | 30.31 | 30.70 | 2.1M |
| 2024-09-13 | 33.16 | 33.25 | 31.28 | 31.29 | 3.2M |
| 2024-09-12 | 33.80 | 34.56 | 33.00 | 33.01 | 3.4M |
| 2024-09-11 | 32.79 | 35.11 | 32.42 | 33.95 | 4.9M |
| 2024-09-10 | 34.02 | 34.09 | 32.20 | 32.94 | 3.5M |
| 2024-09-09 | 34.50 | 35.62 | 33.50 | 33.90 | 4.1M |
| 2024-09-06 | 37.55 | 38.09 | 34.80 | 34.88 | 4.2M |
| 2024-09-05 | 36.48 | 37.21 | 35.08 | 35.84 | 6.5M |
| 2024-09-04 | 36.04 | 39.38 | 35.80 | 37.33 | 9.5M |
| 2024-09-03 | 34.00 | 37.39 | 33.62 | 37.18 | 9.1M |
| 2024-09-02 | 31.75 | 37.12 | 31.52 | 33.99 | 7.1M |
| 2024-08-30 | 31.28 | 32.19 | 31.15 | 31.77 | 3.6M |
| 2024-08-29 | 31.11 | 31.41 | 30.45 | 31.26 | 3.6M |
| 2024-08-28 | 32.18 | 32.75 | 31.71 | 32.52 | 1.3M |
| 2024-08-27 | 32.90 | 33.00 | 32.10 | 32.13 | 1.1M |
| 2024-08-26 | 32.08 | 33.45 | 32.08 | 33.06 | 1.6M |
| 2024-08-23 | 32.51 | 32.73 | 31.81 | 32.24 | 1.3M |
| 2024-08-22 | 33.34 | 34.10 | 32.80 | 32.80 | 1.7M |
| 2024-08-21 | 33.00 | 33.77 | 32.71 | 33.44 | 1.4M |
| 2024-08-20 | 34.10 | 34.25 | 32.99 | 33.17 | 1.4M |
| 2024-08-19 | 35.11 | 35.43 | 34.11 | 34.11 | 1.5M |
| 2024-08-16 | 35.63 | 35.87 | 35.33 | 35.33 | 1.0M |
| 2024-08-15 | 35.38 | 36.04 | 34.95 | 35.65 | 1.6M |
| 2024-08-14 | 36.15 | 36.65 | 35.58 | 35.65 | 0.9M |
| 2024-08-13 | 35.69 | 36.26 | 35.60 | 35.96 | 1.1M |
| 2024-08-12 | 36.18 | 36.46 | 35.53 | 35.80 | 1.0M |
| 2024-08-09 | 37.05 | 37.43 | 36.13 | 36.18 | 1.3M |
| 2024-08-08 | 37.54 | 37.79 | 36.41 | 36.93 | 1.6M |
| 2024-08-07 | 37.89 | 38.08 | 37.54 | 37.79 | 1.1M |
| 2024-08-06 | 37.27 | 38.28 | 37.00 | 38.07 | 2.0M |
| 2024-08-05 | 37.80 | 38.79 | 36.75 | 36.75 | 1.9M |
| 2024-08-02 | 38.80 | 39.16 | 37.87 | 37.90 | 1.4M |
| 2024-08-01 | 39.26 | 39.58 | 38.60 | 38.88 | 1.4M |
| 2024-07-31 | 37.13 | 39.47 | 36.82 | 39.26 | 2.2M |
| 2024-07-30 | 37.20 | 37.77 | 36.86 | 37.38 | 1.0M |
| 2024-07-29 | 38.04 | 38.10 | 37.00 | 37.32 | 1.0M |
| 2024-07-26 | 37.90 | 38.30 | 37.60 | 38.04 | 1.2M |
| 2024-07-25 | 36.50 | 38.68 | 36.41 | 37.83 | 2.2M |
| 2024-07-24 | 37.94 | 38.23 | 36.68 | 36.80 | 1.6M |
| 2024-07-23 | 39.60 | 39.78 | 38.10 | 38.11 | 1.5M |
| 2024-07-22 | 39.61 | 40.44 | 39.40 | 39.66 | 1.7M |
| 2024-07-19 | 38.59 | 40.66 | 38.56 | 40.10 | 2.7M |
| 2024-07-18 | 38.25 | 39.25 | 37.50 | 38.75 | 2.0M |
| 2024-07-17 | 39.80 | 40.17 | 38.54 | 38.67 | 2.1M |
| 2024-07-16 | 39.68 | 40.66 | 39.39 | 39.93 | 2.3M |
| 2024-07-15 | 38.16 | 41.10 | 36.89 | 40.12 | 4.1M |
| 2024-07-12 | 37.98 | 38.69 | 37.74 | 38.38 | 2.2M |
| 2024-07-11 | 37.90 | 38.39 | 37.55 | 38.14 | 2.7M |
| 2024-07-10 | 38.11 | 39.15 | 36.89 | 37.10 | 2.5M |
| 2024-07-09 | 38.62 | 38.76 | 37.56 | 38.36 | 2.7M |
| 2024-07-08 | 40.42 | 40.42 | 38.55 | 38.62 | 1.2M |
| 2024-07-05 | 39.56 | 40.50 | 38.88 | 40.42 | 0.9M |
| 2024-07-04 | 41.02 | 41.33 | 39.41 | 39.62 | 1.2M |
| 2024-07-03 | 41.84 | 42.17 | 40.88 | 41.02 | 1.1M |
| 2024-07-02 | 42.21 | 42.65 | 41.58 | 41.70 | 0.9M |
| 2024-07-01 | 42.19 | 42.75 | 41.34 | 42.23 | 1.1M |
| 2024-06-28 | 42.55 | 43.59 | 42.36 | 42.42 | 1.2M |
| 2024-06-27 | 43.63 | 43.91 | 42.50 | 42.55 | 1.2M |
| 2024-06-26 | 42.38 | 44.10 | 41.48 | 44.00 | 1.4M |
| 2024-06-25 | 42.39 | 43.24 | 41.70 | 42.17 | 1.0M |
| 2024-06-24 | 44.40 | 44.40 | 42.36 | 42.40 | 1.6M |
| 2024-06-21 | 44.92 | 45.16 | 44.24 | 44.78 | 0.9M |
| 2024-06-20 | 46.45 | 46.87 | 44.63 | 44.68 | 1.8M |
| 2024-06-19 | 48.01 | 48.05 | 46.51 | 46.63 | 1.7M |
| 2024-06-18 | 47.70 | 48.00 | 47.01 | 48.00 | 1.5M |
| 2024-06-17 | 46.71 | 48.14 | 46.51 | 47.75 | 1.3M |
| 2024-06-14 | 48.00 | 48.00 | 46.42 | 47.34 | 1.6M |
| 2024-06-13 | 47.78 | 48.53 | 47.50 | 48.08 | 1.4M |
| 2024-06-12 | 46.72 | 47.83 | 46.47 | 47.80 | 1.3M |
| 2024-06-11 | 46.74 | 46.95 | 45.54 | 46.95 | 1.3M |
| 2024-06-07 | 46.64 | 47.17 | 45.90 | 46.86 | 1.6M |
| 2024-06-06 | 49.38 | 49.60 | 46.18 | 46.26 | 2.5M |
| 2024-06-05 | 49.84 | 50.07 | 49.06 | 49.11 | 1.5M |
| 2024-06-04 | 48.48 | 50.34 | 48.48 | 50.05 | 2.3M |
| 2024-06-03 | 48.87 | 49.29 | 48.43 | 48.98 | 1.8M |
| 2024-05-31 | 50.60 | 50.66 | 49.43 | 49.47 | 1.9M |
| 2024-05-30 | 51.00 | 51.12 | 49.50 | 49.79 | 2.5M |
| 2024-05-29 | 49.00 | 51.88 | 48.95 | 51.20 | 4.7M |
| 2024-05-28 | 50.02 | 50.67 | 48.88 | 49.01 | 2.8M |
| 2024-05-27 | 52.00 | 52.60 | 49.60 | 50.53 | 4.2M |
| 2024-05-24 | 57.77 | 58.50 | 52.34 | 52.55 | 6.4M |
| 2024-05-23 | 61.66 | 62.40 | 57.26 | 57.27 | 9.5M |
| 2024-05-22 | 52.63 | 58.39 | 52.63 | 58.39 | 7.6M |
| 2024-05-21 | 48.38 | 49.58 | 47.68 | 48.66 | 1.8M |
| 2024-05-20 | 47.00 | 48.33 | 46.83 | 48.28 | 2.0M |
| 2024-05-17 | 46.83 | 46.90 | 46.30 | 46.73 | 1.3M |
| 2024-05-16 | 46.98 | 47.20 | 46.69 | 46.83 | 1.0M |
| 2024-05-15 | 47.43 | 48.08 | 46.76 | 46.88 | 1.3M |
| 2024-05-14 | 47.91 | 49.00 | 47.41 | 47.78 | 1.4M |
| 2024-05-13 | 50.07 | 50.07 | 47.79 | 47.92 | 2.8M |
| 2024-05-10 | 52.50 | 53.31 | 51.27 | 51.41 | 1.8M |
| 2024-05-09 | 51.67 | 53.55 | 51.67 | 53.13 | 1.9M |
| 2024-05-08 | 52.92 | 53.08 | 51.00 | 51.18 | 1.5M |
| 2024-05-07 | 52.58 | 53.46 | 52.58 | 53.08 | 1.2M |
| 2024-05-06 | 52.23 | 53.38 | 52.23 | 52.99 | 1.7M |
| 2024-04-30 | 53.29 | 53.72 | 51.08 | 51.35 | 1.8M |
| 2024-04-29 | 51.98 | 54.09 | 51.79 | 53.61 | 1.7M |
| 2024-04-26 | 51.67 | 53.17 | 50.25 | 52.82 | 2.2M |
| 2024-04-25 | 54.17 | 54.17 | 51.32 | 52.13 | 2.9M |
| 2024-04-24 | 55.73 | 57.21 | 55.23 | 57.13 | 1.5M |
| 2024-04-23 | 56.15 | 57.33 | 55.69 | 55.98 | 1.5M |
| 2024-04-22 | 52.92 | 59.73 | 52.73 | 57.00 | 3.0M |
| 2024-04-19 | 53.48 | 53.83 | 51.08 | 51.43 | 2.2M |
| 2024-04-18 | 56.33 | 57.23 | 53.83 | 54.77 | 2.1M |
| 2024-04-17 | 54.83 | 57.68 | 54.83 | 56.37 | 1.7M |
| 2024-04-16 | 59.29 | 59.73 | 54.10 | 54.14 | 2.1M |
| 2024-04-15 | 61.50 | 64.83 | 59.18 | 59.92 | 2.2M |
| 2024-04-12 | 64.54 | 65.39 | 62.15 | 62.65 | 2.4M |
| 2024-04-11 | 60.71 | 65.83 | 59.93 | 65.50 | 3.0M |
| 2024-04-10 | 63.33 | 63.58 | 61.42 | 61.54 | 2.2M |
| 2024-04-09 | 60.43 | 64.72 | 60.37 | 64.17 | 3.9M |
| 2024-04-08 | 57.99 | 61.48 | 57.52 | 61.48 | 2.9M |
| 2024-04-03 | 58.50 | 60.00 | 58.13 | 58.49 | 1.4M |
| 2024-04-02 | 58.08 | 60.17 | 56.39 | 59.36 | 2.1M |
| 2024-04-01 | 57.76 | 59.07 | 57.58 | 58.11 | 1.6M |
| 2024-03-29 | 57.50 | 58.92 | 56.94 | 57.67 | 1.2M |
| 2024-03-28 | 55.47 | 57.81 | 55.22 | 56.96 | 1.5M |
| 2024-03-27 | 56.28 | 59.96 | 56.28 | 57.08 | 2.4M |
| 2024-03-26 | 55.98 | 56.45 | 54.84 | 56.28 | 0.9M |
| 2024-03-25 | 56.80 | 57.15 | 55.38 | 55.75 | 1.0M |
| 2024-03-22 | 58.92 | 59.19 | 56.93 | 57.06 | 1.4M |
| 2024-03-21 | 60.47 | 60.81 | 58.58 | 59.08 | 1.4M |
| 2024-03-20 | 59.32 | 61.58 | 59.18 | 60.75 | 1.6M |
| 2024-03-19 | 58.80 | 60.83 | 58.57 | 59.88 | 1.7M |
| 2024-03-18 | 57.89 | 59.48 | 57.34 | 59.10 | 1.6M |
| 2024-03-15 | 56.83 | 57.33 | 56.20 | 57.28 | 0.9M |
| 2024-03-14 | 58.07 | 58.30 | 55.83 | 56.71 | 1.3M |
| 2024-03-13 | 59.02 | 59.17 | 57.71 | 58.29 | 1.7M |
| 2024-03-12 | 58.33 | 60.17 | 58.03 | 59.45 | 2.5M |
| 2024-03-11 | 55.18 | 58.74 | 55.15 | 58.66 | 3.0M |
| 2024-03-08 | 54.28 | 56.89 | 54.28 | 55.55 | 1.6M |
| 2024-03-07 | 55.53 | 56.13 | 54.23 | 54.55 | 1.3M |
| 2024-03-06 | 54.00 | 55.15 | 53.58 | 54.48 | 1.6M |
| 2024-03-05 | 54.83 | 55.00 | 53.63 | 53.83 | 1.1M |
| 2024-03-04 | 55.83 | 56.48 | 54.53 | 55.46 | 1.3M |
| 2024-03-01 | 56.33 | 56.67 | 55.42 | 55.96 | 1.2M |
| 2024-02-29 | 53.33 | 56.15 | 53.33 | 56.15 | 1.8M |
| 2024-02-28 | 58.16 | 59.18 | 54.17 | 54.20 | 2.2M |
| 2024-02-27 | 57.08 | 58.20 | 56.69 | 58.20 | 1.5M |
| 2024-02-26 | 54.74 | 58.88 | 54.74 | 57.43 | 2.3M |
| 2024-02-23 | 53.35 | 54.75 | 53.00 | 54.75 | 1.4M |
| 2024-02-22 | 52.68 | 53.73 | 52.24 | 53.48 | 1.0M |
| 2024-02-21 | 51.29 | 53.67 | 50.95 | 52.63 | 1.3M |
| 2024-02-20 | 52.73 | 52.73 | 50.83 | 51.81 | 1.0M |
| 2024-02-19 | 53.73 | 53.73 | 52.09 | 52.49 | 1.3M |
| 2024-02-08 | 51.66 | 53.46 | 50.98 | 52.46 | 1.7M |
| 2024-02-07 | 48.73 | 52.40 | 48.38 | 51.05 | 1.9M |
| 2024-02-06 | 44.21 | 49.07 | 42.17 | 48.73 | 1.6M |
| 2024-02-05 | 47.53 | 47.98 | 43.33 | 44.22 | 1.4M |
| 2024-02-02 | 49.17 | 49.87 | 46.52 | 48.17 | 1.5M |
| 2024-02-01 | 49.23 | 50.83 | 49.23 | 49.42 | 1.1M |
| 2024-01-31 | 50.15 | 52.03 | 49.21 | 49.38 | 1.1M |
| 2024-01-30 | 51.84 | 52.37 | 50.08 | 50.16 | 1.0M |
| 2024-01-29 | 55.25 | 55.50 | 52.17 | 52.46 | 1.2M |
| 2024-01-26 | 55.25 | 56.97 | 54.58 | 54.59 | 1.5M |
| 2024-01-25 | 52.63 | 54.53 | 51.67 | 54.23 | 1.3M |
| 2024-01-24 | 53.58 | 53.75 | 51.51 | 52.74 | 1.6M |
| 2024-01-23 | 53.21 | 54.43 | 51.67 | 53.49 | 1.7M |
| 2024-01-22 | 60.48 | 60.54 | 52.63 | 54.00 | 2.9M |
| 2024-01-19 | 61.15 | 62.08 | 60.51 | 60.84 | 1.0M |
| 2024-01-18 | 60.13 | 61.67 | 59.63 | 61.40 | 1.5M |
| 2024-01-17 | 63.38 | 63.58 | 60.50 | 60.58 | 1.4M |
| 2024-01-16 | 63.33 | 65.17 | 62.18 | 63.34 | 1.8M |
| 2024-01-15 | 64.49 | 64.50 | 62.38 | 63.75 | 1.6M |
| 2024-01-12 | 61.75 | 65.67 | 61.64 | 64.53 | 2.8M |
| 2024-01-11 | 60.11 | 62.33 | 59.83 | 62.15 | 1.5M |
| 2024-01-10 | 61.50 | 61.65 | 60.00 | 60.11 | 1.5M |
| 2024-01-09 | 60.47 | 63.58 | 60.43 | 62.01 | 1.5M |
| 2024-01-08 | 61.63 | 62.17 | 60.33 | 60.45 | 1.0M |
| 2024-01-05 | 62.31 | 63.88 | 61.59 | 61.87 | 1.2M |
| 2024-01-04 | 63.83 | 63.83 | 62.22 | 62.55 | 0.9M |
| 2024-01-03 | 64.98 | 65.20 | 62.98 | 63.83 | 1.3M |
| 2024-01-02 | 64.61 | 65.49 | 63.93 | 65.08 | 1.4M |