89.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 67.30 | 67.42 | 64.16 | 64.37 | 25.4M |
| 2024-12-30 | 67.90 | 68.55 | 67.04 | 67.31 | 18.6M |
| 2024-12-27 | 69.07 | 69.98 | 67.89 | 68.12 | 27.9M |
| 2024-12-26 | 67.00 | 69.17 | 66.66 | 68.99 | 25.9M |
| 2024-12-25 | 67.95 | 68.63 | 66.88 | 67.20 | 19.1M |
| 2024-12-24 | 67.80 | 68.25 | 66.18 | 67.98 | 23.6M |
| 2024-12-23 | 68.74 | 70.88 | 67.30 | 67.74 | 34.7M |
| 2024-12-20 | 68.05 | 70.55 | 67.20 | 68.89 | 37.8M |
| 2024-12-19 | 65.11 | 68.55 | 65.00 | 68.19 | 38.1M |
| 2024-12-18 | 65.00 | 66.37 | 64.20 | 66.03 | 19.4M |
| 2024-12-17 | 65.01 | 65.80 | 64.44 | 64.75 | 12.0M |
| 2024-12-16 | 65.36 | 67.55 | 65.01 | 65.36 | 19.0M |
| 2024-12-13 | 66.38 | 66.65 | 65.22 | 65.36 | 17.9M |
| 2024-12-12 | 65.89 | 66.85 | 65.38 | 66.81 | 14.9M |
| 2024-12-11 | 65.67 | 66.45 | 65.50 | 65.90 | 12.5M |
| 2024-12-10 | 67.88 | 67.88 | 65.60 | 65.75 | 17.7M |
| 2024-12-09 | 66.00 | 66.18 | 64.76 | 65.18 | 12.4M |
| 2024-12-06 | 65.21 | 66.49 | 64.87 | 66.22 | 15.8M |
| 2024-12-05 | 65.40 | 65.95 | 65.01 | 65.18 | 14.5M |
| 2024-12-04 | 67.15 | 68.00 | 65.81 | 65.97 | 23.2M |
| 2024-12-03 | 66.52 | 66.93 | 64.80 | 65.64 | 14.5M |
| 2024-12-02 | 66.01 | 66.63 | 65.50 | 66.50 | 16.2M |
| 2024-11-29 | 64.60 | 66.99 | 64.36 | 65.98 | 18.9M |
| 2024-11-28 | 65.21 | 66.37 | 64.81 | 64.94 | 16.1M |
| 2024-11-27 | 63.28 | 65.10 | 62.44 | 65.10 | 16.9M |
| 2024-11-26 | 63.71 | 64.37 | 63.42 | 63.45 | 11.3M |
| 2024-11-25 | 64.76 | 65.17 | 62.62 | 63.71 | 18.3M |
| 2024-11-22 | 67.54 | 68.10 | 64.74 | 64.76 | 21.6M |
| 2024-11-21 | 67.29 | 68.44 | 66.80 | 67.53 | 16.5M |
| 2024-11-20 | 67.67 | 68.14 | 66.56 | 67.43 | 20.2M |
| 2024-11-19 | 65.76 | 67.67 | 65.00 | 67.66 | 25.7M |
| 2024-11-18 | 68.05 | 68.51 | 65.00 | 65.53 | 27.1M |
| 2024-11-15 | 70.99 | 71.90 | 68.01 | 68.05 | 28.4M |
| 2024-11-14 | 74.33 | 74.33 | 71.00 | 71.19 | 29.5M |
| 2024-11-13 | 74.16 | 75.71 | 72.71 | 74.64 | 32.6M |
| 2024-11-12 | 77.89 | 77.89 | 73.70 | 74.88 | 51.4M |
| 2024-11-11 | 71.30 | 78.18 | 71.30 | 77.97 | 72.2M |
| 2024-11-08 | 71.09 | 73.47 | 71.08 | 71.15 | 45.8M |
| 2024-11-07 | 69.85 | 71.30 | 68.88 | 70.44 | 32.0M |
| 2024-11-06 | 68.40 | 70.66 | 67.80 | 69.85 | 41.7M |
| 2024-11-05 | 65.30 | 68.22 | 65.18 | 68.16 | 33.9M |
| 2024-11-04 | 64.18 | 65.77 | 64.18 | 65.45 | 16.8M |
| 2024-11-01 | 66.28 | 66.54 | 64.16 | 64.18 | 30.0M |
| 2024-10-31 | 66.71 | 67.67 | 65.68 | 66.98 | 30.2M |
| 2024-10-30 | 66.80 | 67.87 | 66.10 | 66.71 | 30.6M |
| 2024-10-29 | 68.87 | 70.83 | 68.14 | 68.21 | 32.9M |
| 2024-10-28 | 69.74 | 69.74 | 68.00 | 68.87 | 23.4M |
| 2024-10-25 | 69.62 | 70.80 | 69.06 | 69.73 | 21.8M |
| 2024-10-24 | 68.93 | 70.50 | 68.68 | 69.51 | 20.1M |
| 2024-10-23 | 70.11 | 71.50 | 69.56 | 69.76 | 32.3M |
| 2024-10-22 | 71.96 | 72.85 | 70.17 | 70.93 | 40.6M |
| 2024-10-21 | 71.50 | 76.80 | 70.31 | 72.74 | 73.6M |
| 2024-10-18 | 66.15 | 72.56 | 65.20 | 70.83 | 61.6M |
| 2024-10-17 | 67.60 | 67.88 | 65.86 | 66.15 | 28.5M |
| 2024-10-16 | 64.00 | 68.36 | 63.80 | 66.83 | 34.5M |
| 2024-10-15 | 67.02 | 69.00 | 65.43 | 65.78 | 38.9M |
| 2024-10-14 | 62.20 | 68.00 | 61.75 | 67.00 | 48.2M |
| 2024-10-11 | 64.94 | 65.00 | 61.50 | 62.19 | 42.4M |
| 2024-10-10 | 71.00 | 71.00 | 64.98 | 66.70 | 56.0M |
| 2024-10-09 | 72.00 | 75.00 | 68.63 | 71.00 | 108.7M |
| 2024-10-08 | 68.61 | 68.61 | 66.53 | 68.61 | 29.4M |
| 2024-09-30 | 60.00 | 62.37 | 58.20 | 62.37 | 54.1M |
| 2024-09-27 | 55.00 | 58.00 | 54.49 | 56.70 | 41.9M |
| 2024-09-26 | 48.49 | 53.39 | 48.36 | 53.39 | 35.8M |
| 2024-09-25 | 48.02 | 49.79 | 48.02 | 48.54 | 17.4M |
| 2024-09-24 | 46.30 | 47.66 | 45.80 | 47.64 | 12.4M |
| 2024-09-23 | 45.92 | 46.60 | 45.73 | 45.87 | 4.5M |
| 2024-09-20 | 46.20 | 46.38 | 45.68 | 46.06 | 5.6M |
| 2024-09-19 | 45.85 | 46.68 | 45.24 | 46.19 | 7.3M |
| 2024-09-18 | 45.30 | 45.48 | 44.50 | 45.19 | 4.4M |
| 2024-09-13 | 45.68 | 45.86 | 44.96 | 45.04 | 4.9M |
| 2024-09-12 | 46.82 | 47.20 | 45.59 | 45.68 | 5.6M |
| 2024-09-11 | 46.58 | 46.75 | 46.24 | 46.38 | 3.3M |
| 2024-09-10 | 46.30 | 46.86 | 45.58 | 46.66 | 4.9M |
| 2024-09-09 | 46.15 | 46.86 | 45.92 | 46.26 | 4.5M |
| 2024-09-06 | 47.83 | 47.96 | 46.46 | 46.46 | 6.6M |
| 2024-09-05 | 47.28 | 48.05 | 47.21 | 47.82 | 5.6M |
| 2024-09-04 | 46.80 | 47.50 | 46.51 | 47.21 | 6.7M |
| 2024-09-03 | 46.34 | 47.25 | 46.08 | 47.05 | 6.0M |
| 2024-09-02 | 47.30 | 47.73 | 46.35 | 46.37 | 8.1M |
| 2024-08-30 | 46.15 | 48.08 | 46.14 | 47.60 | 13.2M |
| 2024-08-29 | 45.41 | 46.46 | 45.41 | 46.08 | 6.5M |
| 2024-08-28 | 45.30 | 45.86 | 44.92 | 45.72 | 5.6M |
| 2024-08-27 | 46.22 | 46.25 | 45.30 | 45.59 | 5.8M |
| 2024-08-26 | 45.86 | 46.81 | 45.84 | 46.26 | 6.8M |
| 2024-08-23 | 44.11 | 45.96 | 43.81 | 45.86 | 9.8M |
| 2024-08-22 | 46.26 | 46.50 | 45.21 | 45.23 | 9.1M |
| 2024-08-21 | 46.54 | 47.05 | 46.20 | 46.26 | 7.6M |
| 2024-08-20 | 48.59 | 48.72 | 46.90 | 46.95 | 12.3M |
| 2024-08-19 | 49.48 | 49.90 | 48.56 | 48.62 | 9.0M |
| 2024-08-16 | 50.02 | 50.08 | 49.44 | 49.48 | 5.9M |
| 2024-08-15 | 49.50 | 50.30 | 49.31 | 49.83 | 7.0M |
| 2024-08-14 | 50.22 | 50.38 | 49.50 | 49.52 | 4.9M |
| 2024-08-13 | 49.78 | 50.22 | 49.58 | 50.20 | 6.1M |
| 2024-08-12 | 49.76 | 49.98 | 49.30 | 49.77 | 5.1M |
| 2024-08-09 | 50.90 | 51.10 | 49.91 | 49.91 | 8.7M |
| 2024-08-08 | 50.50 | 51.10 | 49.80 | 50.28 | 9.2M |
| 2024-08-07 | 50.90 | 51.56 | 50.59 | 50.66 | 8.4M |
| 2024-08-06 | 50.57 | 50.99 | 50.00 | 50.96 | 11.7M |
| 2024-08-05 | 51.51 | 52.52 | 49.89 | 49.89 | 19.4M |
| 2024-08-02 | 53.19 | 53.85 | 52.06 | 52.29 | 14.6M |
| 2024-08-01 | 54.05 | 54.79 | 53.40 | 54.03 | 17.1M |
| 2024-07-31 | 52.13 | 54.05 | 51.90 | 53.92 | 16.3M |
| 2024-07-30 | 51.62 | 52.48 | 50.83 | 52.46 | 11.1M |
| 2024-07-29 | 52.90 | 53.26 | 51.84 | 51.85 | 10.3M |
| 2024-07-26 | 52.15 | 53.38 | 51.85 | 52.99 | 13.4M |
| 2024-07-25 | 51.81 | 52.78 | 51.62 | 52.15 | 11.3M |
| 2024-07-24 | 52.69 | 53.72 | 52.20 | 52.34 | 14.7M |
| 2024-07-23 | 54.80 | 55.35 | 52.73 | 52.79 | 17.5M |
| 2024-07-22 | 54.69 | 56.16 | 54.15 | 55.05 | 26.2M |
| 2024-07-19 | 51.76 | 54.90 | 51.61 | 54.09 | 28.1M |
| 2024-07-18 | 51.48 | 52.20 | 50.42 | 52.01 | 16.1M |
| 2024-07-17 | 52.64 | 53.55 | 52.22 | 52.22 | 14.5M |
| 2024-07-16 | 51.10 | 53.43 | 50.78 | 53.05 | 21.1M |
| 2024-07-15 | 51.53 | 52.15 | 51.08 | 51.21 | 8.1M |
| 2024-07-12 | 51.50 | 51.99 | 51.21 | 51.67 | 9.5M |
| 2024-07-11 | 52.01 | 52.26 | 51.25 | 51.82 | 13.8M |
| 2024-07-10 | 50.90 | 51.45 | 50.70 | 50.91 | 11.4M |
| 2024-07-09 | 48.50 | 51.46 | 48.39 | 51.18 | 21.7M |
| 2024-07-08 | 49.65 | 50.28 | 48.54 | 48.76 | 10.4M |
| 2024-07-05 | 49.49 | 49.92 | 48.53 | 49.73 | 11.3M |
| 2024-07-04 | 50.95 | 51.15 | 49.52 | 49.62 | 12.6M |
| 2024-07-03 | 51.70 | 51.99 | 50.26 | 50.95 | 14.0M |
| 2024-07-02 | 52.47 | 52.80 | 51.52 | 51.76 | 10.9M |
| 2024-07-01 | 52.65 | 52.82 | 51.57 | 52.58 | 10.9M |
| 2024-06-28 | 51.45 | 54.10 | 51.33 | 52.60 | 18.4M |
| 2024-06-27 | 52.45 | 52.98 | 51.67 | 51.67 | 11.5M |
| 2024-06-26 | 51.60 | 53.37 | 51.03 | 52.99 | 15.6M |
| 2024-06-25 | 54.04 | 54.30 | 51.10 | 51.60 | 23.0M |
| 2024-06-24 | 56.02 | 56.80 | 53.95 | 54.04 | 18.6M |
| 2024-06-21 | 57.84 | 58.11 | 56.56 | 57.30 | 19.5M |
| 2024-06-20 | 58.41 | 59.98 | 58.23 | 58.60 | 24.0M |
| 2024-06-19 | 59.39 | 59.39 | 58.12 | 58.70 | 17.0M |
| 2024-06-18 | 59.00 | 59.99 | 58.67 | 59.12 | 22.2M |
| 2024-06-17 | 57.70 | 59.50 | 57.50 | 59.01 | 22.6M |
| 2024-06-14 | 58.10 | 58.14 | 57.15 | 57.95 | 19.3M |
| 2024-06-13 | 58.58 | 59.35 | 58.37 | 58.53 | 26.1M |
| 2024-06-12 | 58.45 | 59.10 | 58.20 | 58.37 | 24.2M |
| 2024-06-11 | 55.38 | 59.50 | 55.10 | 59.01 | 37.4M |
| 2024-06-07 | 57.12 | 57.73 | 55.40 | 55.77 | 20.3M |
| 2024-06-06 | 58.32 | 58.59 | 56.78 | 56.93 | 26.7M |
| 2024-06-05 | 55.70 | 59.30 | 55.51 | 57.86 | 38.6M |
| 2024-06-04 | 55.89 | 55.89 | 54.90 | 55.68 | 12.8M |
| 2024-06-03 | 55.36 | 56.28 | 55.12 | 55.93 | 15.8M |
| 2024-05-31 | 55.47 | 56.11 | 55.30 | 55.36 | 13.7M |
| 2024-05-30 | 54.58 | 56.38 | 54.04 | 55.68 | 17.7M |
| 2024-05-29 | 54.19 | 55.35 | 54.02 | 54.76 | 10.6M |
| 2024-05-28 | 55.00 | 56.68 | 54.51 | 55.09 | 20.8M |
| 2024-05-27 | 54.15 | 54.98 | 52.70 | 54.94 | 16.5M |
| 2024-05-24 | 56.10 | 56.36 | 53.74 | 53.83 | 19.7M |
| 2024-05-23 | 57.49 | 57.54 | 56.08 | 56.10 | 13.1M |
| 2024-05-22 | 57.09 | 57.63 | 56.56 | 57.50 | 12.7M |
| 2024-05-21 | 58.00 | 58.06 | 57.02 | 57.10 | 11.9M |
| 2024-05-20 | 57.71 | 58.84 | 57.35 | 58.17 | 16.5M |
| 2024-05-17 | 56.68 | 58.15 | 55.91 | 57.71 | 21.0M |
| 2024-05-16 | 56.98 | 59.14 | 55.81 | 57.17 | 25.9M |
| 2024-05-15 | 57.29 | 57.45 | 56.61 | 56.66 | 11.7M |
| 2024-05-14 | 57.98 | 58.84 | 57.16 | 57.50 | 12.7M |
| 2024-05-13 | 58.64 | 59.28 | 57.68 | 57.81 | 16.1M |
| 2024-05-10 | 60.00 | 60.19 | 58.68 | 59.42 | 18.0M |
| 2024-05-09 | 56.67 | 60.95 | 56.60 | 60.25 | 33.8M |
| 2024-05-08 | 58.71 | 58.79 | 56.35 | 56.68 | 16.6M |
| 2024-05-07 | 59.25 | 59.58 | 58.30 | 58.61 | 13.1M |
| 2024-05-06 | 59.50 | 60.44 | 59.10 | 59.22 | 15.0M |
| 2024-04-30 | 59.78 | 59.85 | 57.80 | 58.50 | 15.8M |
| 2024-04-29 | 57.50 | 60.28 | 57.40 | 59.78 | 22.9M |
| 2024-04-26 | 55.20 | 58.28 | 55.00 | 57.88 | 35.6M |
| 2024-04-25 | 60.10 | 60.74 | 59.56 | 59.63 | 10.9M |
| 2024-04-24 | 59.56 | 60.87 | 59.36 | 60.60 | 13.0M |
| 2024-04-23 | 60.45 | 60.70 | 59.27 | 59.47 | 9.1M |
| 2024-04-22 | 58.87 | 60.64 | 57.38 | 60.07 | 13.0M |
| 2024-04-19 | 60.11 | 60.75 | 59.36 | 59.78 | 13.0M |
| 2024-04-18 | 61.80 | 61.88 | 60.30 | 60.76 | 19.3M |
| 2024-04-17 | 59.19 | 62.55 | 59.19 | 62.35 | 22.8M |
| 2024-04-16 | 59.80 | 60.82 | 58.66 | 58.75 | 14.4M |
| 2024-04-15 | 59.25 | 61.75 | 58.68 | 60.53 | 18.7M |
| 2024-04-12 | 59.68 | 60.40 | 58.95 | 59.18 | 12.3M |
| 2024-04-11 | 59.16 | 60.77 | 59.02 | 59.36 | 13.2M |
| 2024-04-10 | 62.15 | 62.15 | 58.95 | 59.35 | 16.9M |
| 2024-04-09 | 61.66 | 62.66 | 61.05 | 62.26 | 9.8M |
| 2024-04-08 | 63.59 | 63.59 | 61.66 | 61.66 | 11.8M |
| 2024-04-03 | 64.00 | 64.78 | 62.93 | 63.59 | 12.9M |
| 2024-04-02 | 65.45 | 65.55 | 63.85 | 64.35 | 12.9M |
| 2024-04-01 | 65.03 | 65.51 | 64.45 | 65.36 | 16.3M |
| 2024-03-29 | 65.31 | 65.44 | 64.00 | 64.90 | 14.8M |
| 2024-03-28 | 61.29 | 67.30 | 61.17 | 65.56 | 33.6M |
| 2024-03-27 | 64.29 | 64.47 | 61.28 | 61.33 | 17.8M |
| 2024-03-26 | 64.92 | 65.55 | 63.59 | 64.28 | 16.5M |
| 2024-03-25 | 66.88 | 67.30 | 64.98 | 64.99 | 17.3M |
| 2024-03-22 | 68.81 | 69.20 | 67.01 | 67.04 | 20.2M |
| 2024-03-21 | 70.50 | 71.24 | 68.70 | 68.72 | 22.4M |
| 2024-03-20 | 69.80 | 70.74 | 69.16 | 70.08 | 14.7M |
| 2024-03-19 | 70.67 | 72.01 | 70.00 | 70.00 | 21.5M |
| 2024-03-18 | 69.41 | 71.08 | 69.41 | 70.95 | 23.4M |
| 2024-03-15 | 68.62 | 69.40 | 67.63 | 69.32 | 17.9M |
| 2024-03-14 | 69.50 | 70.32 | 67.63 | 68.72 | 28.0M |
| 2024-03-13 | 72.00 | 72.48 | 70.19 | 70.56 | 25.7M |
| 2024-03-12 | 70.99 | 73.58 | 70.52 | 71.71 | 33.3M |
| 2024-03-11 | 69.90 | 71.13 | 69.48 | 70.95 | 25.2M |
| 2024-03-08 | 70.28 | 71.56 | 69.39 | 71.15 | 29.1M |
| 2024-03-07 | 72.00 | 72.78 | 69.39 | 69.79 | 32.1M |
| 2024-03-06 | 71.99 | 73.50 | 70.70 | 71.80 | 31.1M |
| 2024-03-05 | 73.17 | 75.36 | 72.16 | 72.97 | 42.1M |
| 2024-03-04 | 75.00 | 76.21 | 73.36 | 74.47 | 60.0M |
| 2024-03-01 | 74.10 | 77.65 | 73.26 | 76.27 | 89.8M |
| 2024-02-29 | 65.00 | 71.59 | 64.93 | 71.59 | 60.1M |
| 2024-02-28 | 68.84 | 71.49 | 65.06 | 65.08 | 60.3M |
| 2024-02-27 | 59.90 | 66.41 | 59.27 | 66.41 | 27.4M |
| 2024-02-26 | 59.34 | 61.57 | 58.58 | 60.37 | 23.5M |
| 2024-02-23 | 58.71 | 59.26 | 57.93 | 59.06 | 14.9M |
| 2024-02-22 | 57.36 | 59.33 | 57.32 | 58.49 | 17.4M |
| 2024-02-21 | 55.59 | 58.38 | 55.32 | 57.26 | 20.2M |
| 2024-02-20 | 55.83 | 56.51 | 54.71 | 56.08 | 12.4M |
| 2024-02-19 | 56.80 | 57.15 | 55.00 | 56.04 | 17.3M |
| 2024-02-08 | 53.30 | 55.53 | 53.03 | 54.99 | 18.3M |
| 2024-02-07 | 52.26 | 53.87 | 51.90 | 52.67 | 17.5M |
| 2024-02-06 | 47.99 | 52.53 | 47.93 | 52.26 | 17.6M |
| 2024-02-05 | 49.50 | 50.10 | 46.30 | 48.41 | 15.7M |
| 2024-02-02 | 52.90 | 53.27 | 48.80 | 50.20 | 14.6M |
| 2024-02-01 | 52.29 | 54.30 | 51.68 | 52.97 | 11.9M |
| 2024-01-31 | 53.45 | 55.05 | 52.30 | 52.32 | 12.7M |
| 2024-01-30 | 55.60 | 56.00 | 53.58 | 53.73 | 11.4M |
| 2024-01-29 | 58.06 | 59.09 | 56.22 | 56.22 | 8.9M |
| 2024-01-26 | 58.49 | 58.75 | 57.92 | 58.19 | 10.4M |
| 2024-01-25 | 57.55 | 59.04 | 56.77 | 58.96 | 15.6M |
| 2024-01-24 | 58.00 | 58.15 | 55.27 | 57.56 | 12.2M |
| 2024-01-23 | 56.23 | 58.03 | 55.63 | 57.80 | 12.0M |
| 2024-01-22 | 58.30 | 58.30 | 55.91 | 56.23 | 10.1M |
| 2024-01-19 | 58.40 | 59.48 | 58.12 | 58.18 | 9.0M |
| 2024-01-18 | 56.85 | 58.89 | 56.25 | 58.70 | 14.6M |
| 2024-01-17 | 59.05 | 59.09 | 57.11 | 57.11 | 9.2M |
| 2024-01-16 | 58.90 | 59.30 | 58.10 | 59.11 | 8.6M |
| 2024-01-15 | 59.20 | 59.98 | 58.32 | 58.92 | 7.7M |
| 2024-01-12 | 60.35 | 60.68 | 59.40 | 59.49 | 8.8M |
| 2024-01-11 | 59.20 | 60.90 | 58.75 | 60.63 | 11.1M |
| 2024-01-10 | 59.70 | 60.30 | 58.44 | 59.21 | 8.8M |
| 2024-01-09 | 60.07 | 60.96 | 59.43 | 59.80 | 8.5M |
| 2024-01-08 | 61.54 | 61.66 | 59.59 | 59.60 | 10.1M |
| 2024-01-05 | 62.31 | 63.65 | 61.23 | 61.60 | 8.7M |
| 2024-01-04 | 64.27 | 64.27 | 61.10 | 62.37 | 11.1M |
| 2024-01-03 | 66.00 | 66.01 | 63.51 | 64.28 | 12.0M |
| 2024-01-02 | 67.44 | 67.44 | 66.06 | 66.06 | 8.6M |