58.05
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 68.10 | 69.95 | 67.00 | 69.95 | 0.0M |
| 2024-12-30 | 68.35 | 70.70 | 68.35 | 69.00 | 0.0M |
| 2024-12-27 | 70.05 | 70.05 | 69.00 | 69.00 | 0.0M |
| 2024-12-26 | 71.85 | 71.90 | 70.05 | 70.05 | 0.0M |
| 2024-12-23 | 69.65 | 69.65 | 69.60 | 69.60 | 0.0M |
| 2024-12-18 | 72.00 | 72.00 | 71.00 | 71.50 | 0.0M |
| 2024-12-17 | 72.95 | 72.95 | 70.20 | 72.00 | 0.0M |
| 2024-12-16 | 71.10 | 71.10 | 69.10 | 69.75 | 0.0M |
| 2024-12-13 | 72.50 | 72.50 | 71.10 | 71.10 | 0.0M |
| 2024-12-12 | 75.00 | 75.00 | 72.20 | 72.70 | 0.0M |
| 2024-12-11 | 77.85 | 77.85 | 75.00 | 75.00 | 0.0M |
| 2024-12-10 | 76.25 | 76.60 | 74.05 | 76.60 | 0.0M |
| 2024-12-09 | 74.85 | 76.80 | 73.80 | 76.25 | 0.0M |
| 2024-12-06 | 74.00 | 74.00 | 73.00 | 73.00 | 0.0M |
| 2024-12-05 | 68.45 | 74.30 | 68.00 | 74.00 | 0.0M |
| 2024-12-04 | 68.45 | 68.45 | 68.45 | 68.45 | 0.0M |
| 2024-12-03 | 68.70 | 68.90 | 68.70 | 68.70 | 0.0M |
| 2024-12-02 | 67.00 | 67.70 | 67.00 | 67.70 | 0.0M |
| 2024-11-29 | 66.60 | 66.60 | 65.35 | 65.55 | 0.0M |
| 2024-11-28 | 66.55 | 66.90 | 66.55 | 66.60 | 0.0M |
| 2024-11-27 | 68.80 | 68.80 | 66.50 | 66.50 | 0.0M |
| 2024-11-26 | 66.40 | 66.45 | 66.30 | 66.35 | 0.0M |
| 2024-11-25 | 61.05 | 66.35 | 61.05 | 66.35 | 0.0M |
| 2024-11-22 | 64.50 | 64.50 | 58.00 | 60.25 | 0.1M |
| 2024-11-21 | 66.50 | 66.50 | 64.50 | 64.50 | 0.0M |
| 2024-11-19 | 67.30 | 67.30 | 67.25 | 67.25 | 0.0M |
| 2024-11-18 | 73.25 | 73.25 | 67.00 | 67.25 | 0.0M |
| 2024-11-14 | 74.00 | 75.00 | 73.25 | 73.50 | 0.0M |
| 2024-11-13 | 77.00 | 77.00 | 75.00 | 76.00 | 0.0M |
| 2024-11-12 | 80.00 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2024-11-11 | 77.80 | 79.00 | 75.60 | 79.00 | 0.0M |
| 2024-11-06 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-11-05 | 74.90 | 75.90 | 74.90 | 75.90 | 0.0M |
| 2024-11-04 | 71.75 | 72.60 | 71.75 | 72.05 | 0.0M |
| 2024-10-31 | 72.60 | 72.60 | 72.60 | 72.60 | 0.0M |
| 2024-10-28 | 74.25 | 74.25 | 72.00 | 72.00 | 0.0M |
| 2024-10-25 | 73.05 | 73.05 | 71.00 | 71.00 | 0.0M |
| 2024-10-24 | 75.00 | 75.50 | 74.00 | 74.20 | 0.0M |
| 2024-10-22 | 77.05 | 77.05 | 76.00 | 76.00 | 0.0M |
| 2024-10-21 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-10-18 | 77.50 | 77.50 | 77.00 | 77.10 | 0.0M |
| 2024-10-17 | 78.15 | 78.50 | 78.00 | 78.00 | 0.0M |
| 2024-10-16 | 79.00 | 79.00 | 78.20 | 78.55 | 0.0M |
| 2024-10-15 | 78.50 | 79.00 | 78.50 | 79.00 | 0.0M |
| 2024-10-14 | 79.00 | 80.00 | 79.00 | 79.00 | 0.0M |
| 2024-10-11 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2024-10-10 | 77.50 | 79.90 | 77.50 | 79.90 | 0.0M |
| 2024-10-09 | 76.30 | 79.00 | 76.30 | 79.00 | 0.0M |
| 2024-10-07 | 79.00 | 79.00 | 77.00 | 77.00 | 0.0M |
| 2024-10-04 | 79.05 | 80.00 | 79.00 | 79.95 | 0.0M |
| 2024-10-03 | 81.25 | 81.30 | 78.05 | 80.70 | 0.0M |
| 2024-10-01 | 80.00 | 81.45 | 79.05 | 81.45 | 0.0M |
| 2024-09-30 | 79.50 | 79.50 | 78.00 | 78.00 | 0.0M |
| 2024-09-27 | 79.10 | 81.10 | 79.10 | 81.00 | 0.0M |
| 2024-09-26 | 77.20 | 77.20 | 77.20 | 77.20 | 0.0M |
| 2024-09-25 | 77.40 | 78.60 | 77.20 | 77.20 | 0.0M |
| 2024-09-24 | 77.40 | 77.50 | 77.35 | 77.40 | 0.0M |
| 2024-09-23 | 80.00 | 80.00 | 77.40 | 79.40 | 0.0M |
| 2024-09-20 | 75.50 | 80.90 | 75.40 | 80.80 | 0.0M |
| 2024-09-19 | 76.10 | 77.00 | 75.10 | 77.00 | 0.0M |
| 2024-09-18 | 78.30 | 78.30 | 77.00 | 77.00 | 0.0M |
| 2024-09-17 | 78.25 | 78.90 | 78.05 | 78.30 | 0.0M |
| 2024-09-16 | 79.00 | 80.90 | 78.00 | 80.65 | 0.0M |
| 2024-09-13 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-09-12 | 77.20 | 80.00 | 77.00 | 79.80 | 0.0M |
| 2024-09-11 | 78.00 | 78.00 | 76.60 | 77.20 | 0.0M |
| 2024-09-10 | 79.00 | 79.00 | 77.00 | 77.00 | 0.0M |
| 2024-09-09 | 78.05 | 79.90 | 78.00 | 79.00 | 0.0M |
| 2024-09-06 | 79.05 | 79.05 | 77.15 | 77.15 | 0.0M |
| 2024-09-05 | 81.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-04 | 80.50 | 81.55 | 80.50 | 81.55 | 0.0M |
| 2024-09-03 | 82.00 | 82.00 | 80.10 | 80.10 | 0.0M |
| 2024-09-02 | 83.10 | 83.50 | 82.55 | 83.50 | 0.0M |
| 2024-08-30 | 83.10 | 84.30 | 83.10 | 84.30 | 0.0M |
| 2024-08-29 | 84.50 | 85.00 | 84.50 | 85.00 | 0.0M |
| 2024-08-28 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2024-08-27 | 87.95 | 87.95 | 84.00 | 85.65 | 0.0M |
| 2024-08-26 | 84.00 | 90.50 | 84.00 | 85.00 | 0.1M |
| 2024-08-23 | 80.00 | 86.50 | 80.00 | 85.95 | 0.1M |
| 2024-08-22 | 80.50 | 80.95 | 79.15 | 80.10 | 0.0M |
| 2024-08-21 | 80.90 | 80.90 | 79.30 | 80.50 | 0.0M |
| 2024-08-20 | 78.55 | 79.50 | 78.55 | 79.00 | 0.0M |
| 2024-08-19 | 80.00 | 80.05 | 78.55 | 78.55 | 0.0M |
| 2024-08-16 | 76.20 | 77.50 | 76.20 | 77.50 | 0.0M |
| 2024-08-14 | 77.30 | 78.45 | 77.00 | 77.00 | 0.0M |
| 2024-08-13 | 77.85 | 78.00 | 77.30 | 77.30 | 0.0M |
| 2024-08-12 | 78.00 | 80.05 | 77.15 | 78.30 | 0.0M |
| 2024-08-09 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2024-08-08 | 75.10 | 76.00 | 75.10 | 75.45 | 0.0M |
| 2024-08-07 | 76.20 | 76.50 | 76.00 | 76.05 | 0.0M |
| 2024-08-06 | 77.10 | 77.10 | 76.60 | 76.60 | 0.0M |
| 2024-08-05 | 78.00 | 81.00 | 77.00 | 77.00 | 0.0M |
| 2024-08-02 | 79.00 | 80.75 | 78.35 | 80.40 | 0.0M |
| 2024-08-01 | 82.00 | 82.35 | 80.00 | 80.00 | 0.0M |
| 2024-07-31 | 82.65 | 83.95 | 82.00 | 82.00 | 0.0M |
| 2024-07-30 | 87.95 | 87.95 | 82.40 | 82.70 | 0.0M |
| 2024-07-29 | 80.05 | 89.00 | 78.10 | 85.05 | 0.1M |
| 2024-07-26 | 79.25 | 83.40 | 78.00 | 80.70 | 0.0M |
| 2024-07-25 | 85.60 | 85.60 | 80.00 | 80.50 | 0.1M |
| 2024-07-24 | 90.00 | 94.00 | 85.05 | 86.55 | 0.2M |
| 2024-07-23 | 74.90 | 86.75 | 73.20 | 86.75 | 0.4M |
| 2024-07-22 | 73.85 | 75.00 | 72.00 | 72.30 | 0.0M |
| 2024-07-19 | 73.20 | 73.85 | 71.55 | 73.85 | 0.0M |
| 2024-07-18 | 75.40 | 76.00 | 73.00 | 74.80 | 0.0M |
| 2024-07-16 | 76.00 | 76.05 | 74.20 | 75.40 | 0.1M |
| 2024-07-15 | 74.90 | 74.90 | 72.55 | 73.05 | 0.0M |
| 2024-07-12 | 73.90 | 73.90 | 72.65 | 73.05 | 0.0M |
| 2024-07-11 | 73.50 | 73.60 | 73.05 | 73.60 | 0.0M |
| 2024-07-10 | 77.25 | 77.25 | 73.00 | 73.80 | 0.0M |
| 2024-07-09 | 75.85 | 76.00 | 73.70 | 74.40 | 0.0M |
| 2024-07-08 | 74.50 | 76.00 | 73.25 | 73.25 | 0.0M |
| 2024-07-05 | 73.60 | 74.60 | 72.80 | 74.45 | 0.0M |
| 2024-07-04 | 74.20 | 75.80 | 73.60 | 73.60 | 0.0M |
| 2024-07-03 | 72.05 | 74.40 | 72.05 | 74.15 | 0.0M |
| 2024-07-02 | 73.00 | 73.50 | 72.50 | 73.00 | 0.0M |
| 2024-07-01 | 72.10 | 73.25 | 72.00 | 73.15 | 0.0M |
| 2024-06-28 | 72.30 | 72.60 | 72.10 | 72.10 | 0.0M |
| 2024-06-27 | 73.30 | 73.40 | 71.10 | 72.10 | 0.0M |
| 2024-06-26 | 75.00 | 75.00 | 73.30 | 73.40 | 0.0M |
| 2024-06-25 | 76.45 | 76.45 | 74.00 | 75.00 | 0.0M |
| 2024-06-24 | 73.70 | 76.50 | 73.70 | 75.45 | 0.0M |
| 2024-06-21 | 73.50 | 74.20 | 73.00 | 74.00 | 0.0M |
| 2024-06-20 | 73.00 | 74.45 | 72.65 | 73.50 | 0.1M |
| 2024-06-19 | 74.20 | 74.85 | 72.00 | 72.75 | 0.0M |
| 2024-06-18 | 77.00 | 77.00 | 73.60 | 75.50 | 0.0M |
| 2024-06-14 | 75.05 | 75.05 | 74.00 | 74.45 | 0.0M |
| 2024-06-13 | 75.25 | 76.70 | 75.00 | 75.00 | 0.0M |
| 2024-06-12 | 70.00 | 74.25 | 70.00 | 73.95 | 0.0M |
| 2024-06-11 | 71.55 | 71.55 | 71.05 | 71.05 | 0.0M |
| 2024-06-10 | 73.25 | 73.50 | 71.55 | 71.55 | 0.0M |
| 2024-06-07 | 71.00 | 71.95 | 70.00 | 71.55 | 0.0M |
| 2024-06-06 | 73.00 | 74.50 | 70.35 | 70.75 | 0.0M |
| 2024-06-05 | 70.30 | 74.50 | 70.30 | 72.00 | 0.0M |
| 2024-06-04 | 74.50 | 74.50 | 71.00 | 71.05 | 0.0M |
| 2024-06-03 | 75.00 | 76.50 | 75.00 | 76.50 | 0.0M |
| 2024-05-31 | 76.00 | 76.85 | 70.00 | 75.85 | 0.1M |
| 2024-05-30 | 83.10 | 83.10 | 80.00 | 80.70 | 0.0M |
| 2024-05-29 | 84.00 | 84.00 | 83.00 | 83.50 | 0.0M |
| 2024-05-28 | 82.60 | 83.00 | 82.60 | 82.80 | 0.0M |
| 2024-05-27 | 85.00 | 85.00 | 83.00 | 83.10 | 0.0M |
| 2024-05-24 | 85.70 | 86.50 | 85.15 | 85.20 | 0.0M |
| 2024-05-23 | 87.80 | 87.80 | 86.00 | 87.00 | 0.0M |
| 2024-05-22 | 87.00 | 88.30 | 85.20 | 86.75 | 0.1M |
| 2024-05-21 | 86.50 | 86.95 | 85.50 | 85.60 | 0.0M |
| 2024-05-18 | 86.65 | 86.65 | 86.65 | 86.65 | 0.0M |
| 2024-05-17 | 87.10 | 87.10 | 87.00 | 87.00 | 0.0M |
| 2024-05-16 | 88.20 | 89.00 | 87.10 | 87.10 | 0.0M |
| 2024-05-15 | 88.60 | 89.10 | 88.00 | 88.10 | 0.0M |
| 2024-05-14 | 92.50 | 92.50 | 89.30 | 89.75 | 0.0M |
| 2024-05-13 | 90.90 | 91.55 | 89.05 | 90.50 | 0.0M |
| 2024-05-10 | 88.50 | 90.90 | 87.00 | 90.25 | 0.0M |
| 2024-05-09 | 94.95 | 95.50 | 89.00 | 89.80 | 0.1M |
| 2024-05-08 | 91.35 | 95.00 | 88.00 | 93.95 | 0.2M |
| 2024-05-07 | 92.60 | 93.05 | 88.30 | 89.10 | 0.1M |
| 2024-05-06 | 85.50 | 93.40 | 84.00 | 92.65 | 0.2M |
| 2024-05-03 | 88.65 | 88.65 | 86.00 | 86.00 | 0.1M |
| 2024-05-02 | 91.00 | 91.00 | 86.10 | 87.65 | 0.1M |
| 2024-04-30 | 93.00 | 93.00 | 88.50 | 89.00 | 0.1M |
| 2024-04-29 | 94.65 | 94.65 | 91.55 | 92.15 | 0.0M |
| 2024-04-26 | 95.85 | 95.85 | 92.20 | 92.75 | 0.1M |
| 2024-04-25 | 91.50 | 96.40 | 91.50 | 94.50 | 0.1M |
| 2024-04-24 | 94.40 | 96.70 | 90.05 | 91.00 | 0.1M |
| 2024-04-23 | 86.00 | 94.05 | 85.95 | 93.75 | 0.3M |
| 2024-04-22 | 86.10 | 87.50 | 85.40 | 86.85 | 0.1M |
| 2024-04-19 | 85.20 | 86.00 | 84.00 | 85.30 | 0.1M |
| 2024-04-18 | 86.80 | 87.95 | 85.60 | 86.65 | 0.2M |
| 2024-04-16 | 85.50 | 86.80 | 84.30 | 86.00 | 0.2M |
| 2024-04-15 | 85.05 | 85.50 | 82.00 | 84.30 | 0.1M |
| 2024-04-12 | 82.50 | 86.00 | 81.05 | 84.90 | 0.1M |
| 2024-04-10 | 82.90 | 83.80 | 80.50 | 83.40 | 0.1M |
| 2024-04-09 | 86.00 | 86.50 | 83.00 | 83.45 | 0.0M |
| 2024-04-08 | 87.00 | 87.75 | 84.65 | 85.55 | 0.1M |
| 2024-04-05 | 81.25 | 84.50 | 80.00 | 84.50 | 0.1M |
| 2024-04-04 | 77.50 | 82.45 | 77.50 | 80.50 | 0.2M |
| 2024-04-03 | 80.00 | 80.00 | 77.00 | 78.55 | 0.1M |
| 2024-04-02 | 84.50 | 84.50 | 80.15 | 80.55 | 0.2M |
| 2024-04-01 | 85.00 | 85.70 | 80.75 | 83.60 | 0.9M |