67.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 49.77 | 49.84 | 47.63 | 47.63 | 1.0M |
| 2024-12-30 | 50.01 | 50.30 | 48.66 | 49.27 | 0.7M |
| 2024-12-27 | 50.65 | 51.23 | 50.00 | 50.01 | 0.9M |
| 2024-12-26 | 49.81 | 50.99 | 49.81 | 50.63 | 0.7M |
| 2024-12-25 | 50.40 | 50.67 | 49.44 | 50.08 | 0.7M |
| 2024-12-24 | 49.50 | 50.33 | 49.04 | 50.20 | 1.1M |
| 2024-12-23 | 51.05 | 51.97 | 49.26 | 49.33 | 1.5M |
| 2024-12-20 | 50.70 | 52.30 | 50.15 | 51.42 | 1.4M |
| 2024-12-19 | 50.34 | 50.65 | 49.55 | 50.50 | 0.9M |
| 2024-12-18 | 50.90 | 51.18 | 50.02 | 50.50 | 1.2M |
| 2024-12-17 | 52.32 | 52.50 | 50.64 | 50.90 | 0.9M |
| 2024-12-16 | 53.13 | 53.53 | 51.77 | 52.32 | 1.0M |
| 2024-12-13 | 54.49 | 54.50 | 53.28 | 53.43 | 1.3M |
| 2024-12-12 | 54.70 | 55.12 | 53.96 | 54.53 | 1.2M |
| 2024-12-11 | 54.35 | 54.88 | 53.99 | 54.50 | 1.3M |
| 2024-12-10 | 56.89 | 56.98 | 54.51 | 54.51 | 1.6M |
| 2024-12-09 | 55.81 | 56.05 | 54.90 | 55.01 | 0.8M |
| 2024-12-06 | 55.27 | 55.78 | 53.82 | 55.40 | 1.0M |
| 2024-12-05 | 53.83 | 55.25 | 53.56 | 54.82 | 0.8M |
| 2024-12-04 | 55.16 | 55.90 | 53.62 | 53.92 | 1.0M |
| 2024-12-03 | 55.50 | 56.30 | 54.63 | 55.16 | 1.1M |
| 2024-12-02 | 53.95 | 55.65 | 53.73 | 55.34 | 1.3M |
| 2024-11-29 | 53.00 | 54.69 | 52.10 | 53.95 | 1.2M |
| 2024-11-28 | 52.24 | 54.60 | 52.00 | 53.20 | 1.4M |
| 2024-11-27 | 50.68 | 52.00 | 49.50 | 52.00 | 1.0M |
| 2024-11-26 | 52.10 | 52.58 | 50.80 | 50.98 | 0.7M |
| 2024-11-25 | 51.20 | 52.52 | 51.01 | 52.41 | 1.0M |
| 2024-11-22 | 54.02 | 54.60 | 51.60 | 51.60 | 1.4M |
| 2024-11-21 | 54.44 | 55.31 | 53.89 | 54.40 | 1.1M |
| 2024-11-20 | 54.53 | 54.84 | 53.61 | 54.42 | 1.8M |
| 2024-11-19 | 52.32 | 54.77 | 52.28 | 54.70 | 1.2M |
| 2024-11-18 | 53.99 | 54.47 | 51.66 | 52.28 | 1.6M |
| 2024-11-15 | 56.75 | 57.49 | 54.00 | 54.10 | 2.2M |
| 2024-11-14 | 59.29 | 59.49 | 56.80 | 56.81 | 2.1M |
| 2024-11-13 | 60.20 | 60.25 | 58.00 | 59.49 | 1.9M |
| 2024-11-12 | 61.47 | 62.89 | 59.40 | 60.08 | 2.8M |
| 2024-11-11 | 58.33 | 61.48 | 58.33 | 61.45 | 3.0M |
| 2024-11-08 | 59.88 | 60.64 | 58.00 | 58.33 | 2.4M |
| 2024-11-07 | 57.30 | 59.20 | 56.66 | 59.06 | 3.3M |
| 2024-11-06 | 59.99 | 61.56 | 58.51 | 59.07 | 3.1M |
| 2024-11-05 | 58.80 | 60.50 | 58.41 | 59.80 | 3.2M |
| 2024-11-04 | 55.09 | 59.48 | 55.09 | 58.95 | 2.7M |
| 2024-11-01 | 56.00 | 56.47 | 54.21 | 55.65 | 1.9M |
| 2024-10-31 | 54.65 | 57.43 | 54.60 | 56.48 | 1.9M |
| 2024-10-30 | 57.01 | 57.28 | 54.50 | 54.94 | 3.3M |
| 2024-10-29 | 58.69 | 59.45 | 56.62 | 58.49 | 2.4M |
| 2024-10-28 | 56.72 | 58.65 | 55.99 | 57.99 | 2.6M |
| 2024-10-25 | 53.52 | 55.68 | 53.51 | 55.25 | 1.4M |
| 2024-10-24 | 54.17 | 54.59 | 52.80 | 53.42 | 1.2M |
| 2024-10-23 | 54.57 | 55.28 | 53.83 | 54.17 | 1.3M |
| 2024-10-22 | 54.06 | 56.88 | 53.50 | 54.44 | 2.5M |
| 2024-10-21 | 52.98 | 55.81 | 52.00 | 54.62 | 2.7M |
| 2024-10-18 | 48.82 | 53.90 | 48.51 | 52.22 | 2.4M |
| 2024-10-17 | 49.06 | 50.79 | 48.81 | 48.82 | 1.6M |
| 2024-10-16 | 48.00 | 50.01 | 47.65 | 48.81 | 1.3M |
| 2024-10-15 | 51.21 | 52.69 | 49.67 | 49.72 | 2.0M |
| 2024-10-14 | 50.00 | 51.90 | 47.29 | 51.21 | 2.6M |
| 2024-10-11 | 54.20 | 54.74 | 49.20 | 49.70 | 2.3M |
| 2024-10-10 | 58.00 | 59.35 | 54.61 | 54.63 | 2.4M |
| 2024-10-09 | 58.10 | 60.46 | 56.02 | 56.70 | 4.2M |
| 2024-10-08 | 62.18 | 62.18 | 54.75 | 61.91 | 6.3M |
| 2024-09-30 | 48.80 | 52.87 | 46.20 | 51.92 | 4.6M |
| 2024-09-27 | 43.09 | 45.09 | 42.99 | 44.89 | 1.3M |
| 2024-09-26 | 40.51 | 42.38 | 40.40 | 42.38 | 1.4M |
| 2024-09-25 | 41.00 | 41.67 | 40.40 | 40.60 | 1.5M |
| 2024-09-24 | 38.70 | 41.15 | 38.38 | 41.15 | 1.5M |
| 2024-09-23 | 38.55 | 39.00 | 38.10 | 38.55 | 0.6M |
| 2024-09-20 | 39.90 | 39.99 | 38.53 | 38.79 | 0.8M |
| 2024-09-19 | 38.30 | 40.10 | 38.01 | 39.70 | 1.8M |
| 2024-09-18 | 37.00 | 38.18 | 36.27 | 37.95 | 0.8M |
| 2024-09-13 | 38.48 | 38.48 | 36.85 | 37.11 | 0.8M |
| 2024-09-12 | 37.88 | 39.20 | 37.69 | 38.06 | 0.8M |
| 2024-09-11 | 37.00 | 38.30 | 36.92 | 37.80 | 0.8M |
| 2024-09-10 | 36.97 | 37.48 | 36.35 | 37.37 | 0.5M |
| 2024-09-09 | 36.77 | 37.12 | 36.32 | 37.00 | 0.7M |
| 2024-09-06 | 38.56 | 38.79 | 36.89 | 37.00 | 0.8M |
| 2024-09-05 | 38.71 | 39.28 | 38.52 | 38.75 | 0.5M |
| 2024-09-04 | 38.60 | 39.33 | 38.58 | 38.65 | 0.5M |
| 2024-09-03 | 38.79 | 39.48 | 38.55 | 38.98 | 0.7M |
| 2024-09-02 | 39.65 | 40.16 | 38.68 | 38.77 | 1.0M |
| 2024-08-30 | 39.23 | 40.44 | 38.81 | 39.87 | 1.5M |
| 2024-08-29 | 38.01 | 39.37 | 37.84 | 39.12 | 0.8M |
| 2024-08-28 | 37.50 | 38.37 | 37.33 | 38.01 | 0.6M |
| 2024-08-27 | 37.67 | 38.86 | 37.67 | 37.90 | 1.1M |
| 2024-08-26 | 35.89 | 38.82 | 35.88 | 37.64 | 1.3M |
| 2024-08-23 | 36.62 | 36.97 | 35.74 | 36.24 | 0.6M |
| 2024-08-22 | 36.96 | 37.11 | 36.48 | 36.73 | 0.5M |
| 2024-08-21 | 36.61 | 37.04 | 36.56 | 36.84 | 0.4M |
| 2024-08-20 | 37.82 | 38.28 | 36.55 | 36.60 | 0.8M |
| 2024-08-19 | 37.90 | 38.34 | 37.60 | 37.82 | 0.5M |
| 2024-08-16 | 38.30 | 38.65 | 37.86 | 37.95 | 0.6M |
| 2024-08-15 | 37.60 | 38.80 | 37.11 | 38.10 | 0.7M |
| 2024-08-14 | 38.28 | 38.39 | 37.60 | 37.75 | 0.6M |
| 2024-08-13 | 38.40 | 38.65 | 37.68 | 38.27 | 0.5M |
| 2024-08-12 | 38.44 | 38.62 | 37.91 | 38.39 | 0.4M |
| 2024-08-09 | 39.48 | 39.80 | 38.40 | 38.44 | 0.5M |
| 2024-08-08 | 39.59 | 40.00 | 38.53 | 39.23 | 0.7M |
| 2024-08-07 | 39.35 | 40.35 | 39.35 | 39.56 | 0.6M |
| 2024-08-06 | 39.18 | 40.00 | 39.03 | 39.70 | 0.8M |
| 2024-08-05 | 40.59 | 41.20 | 38.71 | 38.81 | 1.1M |
| 2024-08-02 | 41.93 | 42.19 | 40.68 | 40.90 | 1.0M |
| 2024-08-01 | 41.05 | 42.43 | 41.00 | 42.15 | 1.8M |
| 2024-07-31 | 38.20 | 41.20 | 38.00 | 41.15 | 1.8M |
| 2024-07-30 | 38.08 | 38.85 | 37.68 | 38.20 | 0.7M |
| 2024-07-29 | 38.36 | 38.65 | 37.68 | 38.28 | 0.8M |
| 2024-07-26 | 37.56 | 38.39 | 37.50 | 38.33 | 0.8M |
| 2024-07-25 | 37.20 | 38.34 | 37.10 | 37.50 | 0.8M |
| 2024-07-24 | 38.37 | 38.74 | 37.53 | 37.56 | 1.1M |
| 2024-07-23 | 41.00 | 41.18 | 38.55 | 38.58 | 1.5M |
| 2024-07-22 | 40.79 | 41.66 | 40.70 | 41.06 | 0.9M |
| 2024-07-19 | 39.95 | 41.44 | 39.61 | 40.73 | 1.2M |
| 2024-07-18 | 40.60 | 40.60 | 38.71 | 39.95 | 1.6M |
| 2024-07-17 | 41.96 | 42.10 | 40.78 | 40.81 | 1.2M |
| 2024-07-16 | 41.48 | 42.30 | 41.09 | 41.92 | 0.9M |
| 2024-07-15 | 43.58 | 43.68 | 41.34 | 41.70 | 1.1M |
| 2024-07-12 | 42.28 | 42.85 | 41.80 | 42.63 | 0.6M |
| 2024-07-11 | 41.74 | 43.28 | 41.25 | 42.66 | 1.3M |
| 2024-07-10 | 40.23 | 41.13 | 40.09 | 40.73 | 0.9M |
| 2024-07-09 | 39.88 | 40.77 | 39.00 | 40.50 | 1.0M |
| 2024-07-08 | 41.31 | 41.75 | 39.80 | 39.89 | 0.8M |
| 2024-07-05 | 41.59 | 42.34 | 40.63 | 41.73 | 0.6M |
| 2024-07-04 | 43.44 | 43.85 | 41.39 | 41.59 | 1.1M |
| 2024-07-03 | 44.00 | 44.51 | 43.04 | 43.55 | 0.6M |
| 2024-07-02 | 44.98 | 45.00 | 43.87 | 43.95 | 0.7M |
| 2024-07-01 | 45.91 | 45.91 | 43.60 | 44.91 | 1.3M |
| 2024-06-28 | 45.60 | 47.20 | 45.15 | 46.16 | 1.2M |
| 2024-06-27 | 47.25 | 47.56 | 45.46 | 45.67 | 1.2M |
| 2024-06-26 | 45.35 | 47.50 | 45.01 | 47.46 | 1.3M |
| 2024-06-25 | 46.50 | 46.95 | 44.88 | 45.31 | 1.2M |
| 2024-06-24 | 48.88 | 49.82 | 46.76 | 46.76 | 1.9M |
| 2024-06-21 | 48.35 | 49.33 | 46.80 | 48.87 | 1.8M |
| 2024-06-20 | 46.27 | 50.16 | 45.62 | 48.61 | 3.3M |
| 2024-06-19 | 47.43 | 47.68 | 45.85 | 46.27 | 0.9M |
| 2024-06-18 | 46.66 | 47.80 | 46.41 | 47.25 | 0.9M |
| 2024-06-17 | 46.49 | 46.90 | 45.38 | 46.56 | 1.4M |
| 2024-06-14 | 48.02 | 48.44 | 46.70 | 46.95 | 1.9M |
| 2024-06-13 | 45.74 | 49.18 | 45.63 | 47.66 | 2.0M |
| 2024-06-12 | 46.00 | 46.43 | 45.41 | 45.87 | 0.6M |
| 2024-06-11 | 44.30 | 46.45 | 44.01 | 46.27 | 1.1M |
| 2024-06-07 | 44.24 | 45.35 | 43.43 | 44.32 | 0.7M |
| 2024-06-06 | 66.98 | 67.45 | 64.41 | 64.54 | 0.9M |
| 2024-06-05 | 68.01 | 68.93 | 66.53 | 66.65 | 0.7M |
| 2024-06-04 | 68.52 | 69.33 | 67.20 | 68.18 | 0.6M |
| 2024-06-03 | 70.44 | 72.00 | 69.03 | 69.64 | 0.7M |
| 2024-05-31 | 67.50 | 70.40 | 67.50 | 69.84 | 0.7M |
| 2024-05-30 | 68.20 | 68.67 | 66.63 | 66.84 | 0.6M |
| 2024-05-29 | 68.60 | 69.68 | 68.09 | 68.18 | 0.4M |
| 2024-05-28 | 69.62 | 70.27 | 68.10 | 68.39 | 0.4M |
| 2024-05-27 | 68.26 | 69.88 | 66.26 | 69.48 | 0.6M |
| 2024-05-24 | 70.42 | 71.00 | 68.00 | 68.04 | 0.5M |
| 2024-05-23 | 72.50 | 72.68 | 70.67 | 70.80 | 0.4M |
| 2024-05-22 | 72.59 | 73.08 | 71.66 | 72.73 | 0.4M |
| 2024-05-21 | 72.20 | 72.39 | 71.36 | 72.04 | 0.3M |
| 2024-05-20 | 73.02 | 73.77 | 71.92 | 72.42 | 0.6M |
| 2024-05-17 | 70.20 | 72.79 | 69.90 | 72.65 | 0.7M |
| 2024-05-16 | 71.54 | 72.48 | 70.10 | 70.21 | 0.5M |
| 2024-05-15 | 72.30 | 73.27 | 71.50 | 71.54 | 0.5M |
| 2024-05-14 | 73.58 | 74.12 | 72.10 | 72.40 | 0.6M |
| 2024-05-13 | 74.20 | 74.72 | 72.70 | 73.13 | 0.5M |
| 2024-05-10 | 76.80 | 77.39 | 74.44 | 74.88 | 0.8M |
| 2024-05-09 | 74.40 | 77.65 | 74.03 | 77.16 | 1.2M |
| 2024-05-08 | 75.83 | 75.83 | 73.73 | 73.90 | 0.7M |
| 2024-05-07 | 75.54 | 76.66 | 75.50 | 75.84 | 0.8M |
| 2024-05-06 | 74.92 | 76.80 | 74.00 | 76.29 | 1.1M |
| 2024-04-30 | 75.00 | 75.40 | 73.50 | 73.91 | 1.4M |
| 2024-04-29 | 68.20 | 75.30 | 68.20 | 74.49 | 2.3M |
| 2024-04-26 | 63.63 | 66.00 | 63.63 | 65.78 | 0.6M |
| 2024-04-25 | 63.78 | 65.66 | 63.40 | 64.37 | 0.4M |
| 2024-04-24 | 63.27 | 64.15 | 62.88 | 64.06 | 0.4M |
| 2024-04-23 | 63.20 | 63.76 | 62.62 | 63.27 | 0.3M |
| 2024-04-22 | 63.40 | 64.46 | 62.50 | 63.18 | 0.4M |
| 2024-04-19 | 64.06 | 64.07 | 62.51 | 63.60 | 0.4M |
| 2024-04-18 | 64.20 | 65.28 | 63.28 | 64.06 | 0.5M |
| 2024-04-17 | 63.50 | 65.19 | 63.11 | 64.27 | 0.7M |
| 2024-04-16 | 65.02 | 65.90 | 62.20 | 63.06 | 0.7M |
| 2024-04-15 | 67.03 | 68.26 | 65.28 | 65.49 | 0.5M |
| 2024-04-12 | 67.61 | 68.65 | 67.03 | 67.13 | 0.5M |
| 2024-04-11 | 67.10 | 68.31 | 66.50 | 67.30 | 0.3M |
| 2024-04-10 | 69.20 | 69.20 | 66.80 | 67.35 | 0.5M |
| 2024-04-09 | 68.59 | 70.06 | 67.03 | 69.55 | 0.8M |
| 2024-04-08 | 69.00 | 71.71 | 67.37 | 68.58 | 1.1M |
| 2024-04-03 | 68.45 | 69.65 | 67.30 | 68.74 | 0.7M |
| 2024-04-02 | 70.87 | 70.88 | 68.36 | 68.83 | 1.0M |
| 2024-04-01 | 72.00 | 72.18 | 70.11 | 70.79 | 1.4M |
| 2024-03-29 | 70.98 | 75.70 | 70.18 | 73.20 | 1.0M |
| 2024-03-28 | 66.16 | 68.84 | 66.16 | 67.80 | 0.3M |
| 2024-03-27 | 70.53 | 70.53 | 66.81 | 66.81 | 0.3M |
| 2024-03-26 | 71.06 | 71.76 | 68.69 | 69.95 | 0.4M |
| 2024-03-25 | 73.00 | 73.15 | 71.00 | 71.06 | 0.5M |
| 2024-03-22 | 75.46 | 76.00 | 72.10 | 73.15 | 0.7M |
| 2024-03-21 | 74.35 | 77.25 | 73.31 | 75.35 | 0.9M |
| 2024-03-20 | 73.97 | 74.72 | 73.05 | 74.31 | 0.5M |
| 2024-03-19 | 75.60 | 75.73 | 74.40 | 74.70 | 0.3M |
| 2024-03-18 | 72.58 | 75.63 | 72.58 | 75.60 | 0.6M |
| 2024-03-15 | 71.99 | 73.23 | 70.96 | 72.58 | 0.7M |
| 2024-03-14 | 74.20 | 74.80 | 71.00 | 72.21 | 0.5M |
| 2024-03-13 | 74.82 | 75.47 | 73.65 | 74.39 | 0.5M |
| 2024-03-12 | 73.98 | 74.96 | 73.10 | 74.80 | 0.4M |
| 2024-03-11 | 71.33 | 73.96 | 71.33 | 73.96 | 0.8M |
| 2024-03-08 | 72.31 | 73.26 | 70.00 | 71.74 | 0.6M |
| 2024-03-07 | 73.06 | 74.89 | 72.00 | 72.21 | 0.4M |
| 2024-03-06 | 73.65 | 74.79 | 71.46 | 73.05 | 0.3M |
| 2024-03-05 | 75.29 | 75.48 | 73.22 | 73.68 | 0.3M |
| 2024-03-04 | 76.12 | 76.89 | 73.68 | 75.30 | 0.4M |
| 2024-03-01 | 75.76 | 76.96 | 75.02 | 76.11 | 0.5M |
| 2024-02-29 | 72.13 | 75.89 | 72.13 | 75.75 | 0.5M |
| 2024-02-28 | 78.20 | 80.19 | 72.61 | 73.14 | 1.0M |
| 2024-02-27 | 76.25 | 78.66 | 75.80 | 78.40 | 0.6M |
| 2024-02-26 | 73.37 | 78.77 | 73.37 | 76.70 | 1.1M |
| 2024-02-23 | 72.70 | 73.49 | 71.85 | 73.19 | 0.9M |
| 2024-02-22 | 71.00 | 72.88 | 70.08 | 72.60 | 0.6M |
| 2024-02-21 | 68.60 | 73.29 | 67.16 | 71.30 | 0.9M |
| 2024-02-20 | 67.48 | 69.40 | 65.00 | 69.00 | 0.6M |
| 2024-02-19 | 66.11 | 68.99 | 65.80 | 67.05 | 0.7M |
| 2024-02-08 | 60.60 | 66.66 | 60.50 | 65.98 | 1.0M |
| 2024-02-07 | 63.40 | 64.79 | 59.03 | 60.88 | 0.9M |
| 2024-02-06 | 58.80 | 63.00 | 55.55 | 62.08 | 0.8M |
| 2024-02-05 | 62.51 | 63.23 | 57.00 | 58.80 | 0.9M |
| 2024-02-02 | 64.64 | 67.31 | 60.27 | 63.48 | 1.0M |
| 2024-02-01 | 66.45 | 67.64 | 64.39 | 66.45 | 0.9M |
| 2024-01-31 | 70.69 | 71.50 | 66.68 | 66.82 | 0.9M |
| 2024-01-30 | 75.09 | 75.09 | 70.51 | 70.69 | 0.9M |
| 2024-01-29 | 78.95 | 79.87 | 74.60 | 75.09 | 0.9M |
| 2024-01-26 | 83.19 | 83.72 | 80.10 | 80.10 | 0.3M |
| 2024-01-25 | 81.90 | 83.38 | 80.00 | 83.17 | 0.4M |
| 2024-01-24 | 81.41 | 81.41 | 77.50 | 80.79 | 0.6M |
| 2024-01-23 | 79.42 | 81.72 | 78.14 | 80.82 | 0.5M |
| 2024-01-22 | 85.00 | 85.54 | 79.20 | 79.60 | 0.6M |
| 2024-01-19 | 87.84 | 88.88 | 86.11 | 86.16 | 0.2M |
| 2024-01-18 | 87.49 | 88.36 | 84.56 | 87.90 | 0.4M |
| 2024-01-17 | 90.14 | 90.14 | 87.53 | 87.55 | 0.3M |
| 2024-01-16 | 90.56 | 91.23 | 88.30 | 90.30 | 0.2M |
| 2024-01-15 | 91.47 | 91.86 | 89.01 | 90.29 | 0.3M |
| 2024-01-12 | 91.72 | 93.15 | 91.02 | 91.14 | 0.3M |
| 2024-01-11 | 89.37 | 92.87 | 89.37 | 91.72 | 0.3M |
| 2024-01-10 | 89.36 | 90.98 | 88.07 | 89.37 | 0.2M |
| 2024-01-09 | 89.24 | 90.80 | 88.61 | 89.60 | 0.3M |
| 2024-01-08 | 92.59 | 92.59 | 88.20 | 88.60 | 0.6M |
| 2024-01-05 | 94.00 | 95.75 | 91.90 | 92.40 | 0.5M |
| 2024-01-04 | 97.08 | 97.08 | 92.58 | 94.17 | 0.5M |
| 2024-01-03 | 99.00 | 99.84 | 96.59 | 97.07 | 0.4M |
| 2024-01-02 | 101.70 | 101.70 | 99.00 | 99.27 | 0.3M |