57.11
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 60.44 | 60.65 | 59.76 | 59.95 | 7.7M |
| 2024-12-30 | 59.76 | 61.00 | 59.70 | 60.43 | 8.4M |
| 2024-12-27 | 59.50 | 60.10 | 59.38 | 59.87 | 6.7M |
| 2024-12-26 | 60.66 | 60.67 | 59.45 | 59.61 | 9.9M |
| 2024-12-25 | 60.28 | 60.80 | 59.89 | 60.66 | 8.6M |
| 2024-12-24 | 60.54 | 60.78 | 59.88 | 60.25 | 11.8M |
| 2024-12-23 | 59.97 | 61.15 | 59.85 | 60.53 | 16.8M |
| 2024-12-20 | 59.59 | 60.62 | 59.42 | 59.97 | 10.0M |
| 2024-12-19 | 59.08 | 60.18 | 58.69 | 59.64 | 9.8M |
| 2024-12-18 | 59.06 | 60.12 | 58.75 | 59.30 | 10.7M |
| 2024-12-17 | 58.00 | 59.79 | 57.87 | 58.80 | 12.1M |
| 2024-12-16 | 58.18 | 59.41 | 57.84 | 58.08 | 9.9M |
| 2024-12-13 | 58.80 | 58.82 | 58.11 | 58.21 | 8.8M |
| 2024-12-12 | 58.09 | 59.08 | 58.00 | 59.04 | 11.3M |
| 2024-12-11 | 57.51 | 58.10 | 57.46 | 58.09 | 7.0M |
| 2024-12-10 | 58.41 | 58.65 | 57.65 | 57.68 | 9.9M |
| 2024-12-09 | 57.68 | 58.03 | 57.17 | 57.45 | 6.0M |
| 2024-12-06 | 56.64 | 57.65 | 56.64 | 57.63 | 8.9M |
| 2024-12-05 | 56.88 | 56.94 | 56.30 | 56.69 | 5.2M |
| 2024-12-04 | 57.39 | 57.48 | 56.74 | 56.95 | 7.3M |
| 2024-12-03 | 57.49 | 57.75 | 56.96 | 57.48 | 6.8M |
| 2024-12-02 | 57.35 | 57.68 | 56.82 | 57.52 | 7.8M |
| 2024-11-29 | 56.95 | 57.67 | 56.82 | 57.31 | 6.9M |
| 2024-11-28 | 57.00 | 57.33 | 56.43 | 56.95 | 6.1M |
| 2024-11-27 | 56.34 | 56.99 | 56.16 | 56.98 | 6.0M |
| 2024-11-26 | 56.56 | 57.36 | 56.31 | 56.52 | 6.7M |
| 2024-11-25 | 57.18 | 57.88 | 55.96 | 57.02 | 11.5M |
| 2024-11-22 | 59.56 | 59.69 | 58.06 | 58.08 | 10.0M |
| 2024-11-21 | 59.48 | 59.75 | 58.83 | 59.53 | 8.3M |
| 2024-11-20 | 59.02 | 59.85 | 58.81 | 59.49 | 8.2M |
| 2024-11-19 | 59.05 | 59.49 | 58.36 | 59.24 | 7.9M |
| 2024-11-18 | 59.20 | 60.36 | 58.65 | 58.96 | 11.2M |
| 2024-11-15 | 59.41 | 59.81 | 58.90 | 58.94 | 8.3M |
| 2024-11-14 | 60.18 | 60.44 | 59.36 | 59.45 | 8.7M |
| 2024-11-13 | 60.00 | 60.70 | 59.75 | 60.18 | 9.6M |
| 2024-11-12 | 60.10 | 61.50 | 59.90 | 60.25 | 17.0M |
| 2024-11-11 | 60.29 | 60.29 | 59.07 | 60.10 | 14.8M |
| 2024-11-08 | 62.07 | 62.07 | 60.17 | 60.61 | 17.4M |
| 2024-11-07 | 58.64 | 61.00 | 58.37 | 61.00 | 21.2M |
| 2024-11-06 | 58.70 | 59.16 | 58.19 | 58.65 | 14.1M |
| 2024-11-05 | 57.75 | 58.68 | 57.51 | 58.68 | 15.5M |
| 2024-11-04 | 57.97 | 58.17 | 57.17 | 57.87 | 9.3M |
| 2024-11-01 | 57.00 | 58.06 | 56.74 | 57.42 | 12.7M |
| 2024-10-31 | 57.91 | 57.91 | 56.73 | 57.06 | 14.7M |
| 2024-10-30 | 57.86 | 58.39 | 57.37 | 57.91 | 12.6M |
| 2024-10-29 | 58.39 | 58.85 | 57.26 | 57.75 | 13.1M |
| 2024-10-28 | 57.28 | 58.30 | 57.15 | 58.26 | 12.7M |
| 2024-10-25 | 57.10 | 57.84 | 56.81 | 57.40 | 11.0M |
| 2024-10-24 | 57.93 | 58.30 | 56.92 | 57.14 | 12.2M |
| 2024-10-23 | 57.72 | 58.35 | 57.35 | 58.04 | 13.8M |
| 2024-10-22 | 57.29 | 58.18 | 57.01 | 57.71 | 12.8M |
| 2024-10-21 | 56.70 | 57.97 | 56.26 | 57.30 | 16.6M |
| 2024-10-18 | 55.31 | 57.49 | 55.00 | 56.59 | 18.4M |
| 2024-10-17 | 56.46 | 56.90 | 55.25 | 55.30 | 11.5M |
| 2024-10-16 | 56.00 | 56.79 | 55.80 | 56.38 | 10.2M |
| 2024-10-15 | 57.70 | 57.96 | 56.50 | 56.50 | 13.4M |
| 2024-10-14 | 57.55 | 58.11 | 56.95 | 57.78 | 14.8M |
| 2024-10-11 | 58.94 | 59.96 | 57.01 | 57.41 | 17.7M |
| 2024-10-10 | 58.11 | 60.75 | 58.11 | 58.93 | 21.4M |
| 2024-10-09 | 62.00 | 62.00 | 58.00 | 58.05 | 30.6M |
| 2024-10-08 | 67.10 | 67.10 | 60.50 | 62.68 | 48.9M |
| 2024-09-30 | 57.77 | 61.68 | 57.76 | 61.00 | 37.5M |
| 2024-09-27 | 55.50 | 57.19 | 54.62 | 56.47 | 27.4M |
| 2024-09-26 | 52.45 | 54.36 | 52.38 | 54.31 | 16.2M |
| 2024-09-25 | 51.80 | 53.49 | 51.80 | 52.70 | 15.0M |
| 2024-09-24 | 50.31 | 51.69 | 49.95 | 51.66 | 14.4M |
| 2024-09-23 | 50.18 | 50.75 | 50.10 | 50.22 | 6.5M |
| 2024-09-20 | 50.62 | 50.70 | 49.80 | 50.21 | 10.5M |
| 2024-09-19 | 50.50 | 50.92 | 50.09 | 50.61 | 8.6M |
| 2024-09-18 | 50.51 | 51.00 | 50.12 | 50.46 | 6.2M |
| 2024-09-13 | 50.68 | 51.08 | 50.35 | 50.61 | 7.1M |
| 2024-09-12 | 52.41 | 52.45 | 50.51 | 50.71 | 12.8M |
| 2024-09-11 | 52.42 | 52.91 | 52.17 | 52.37 | 7.0M |
| 2024-09-10 | 53.10 | 53.25 | 52.09 | 52.64 | 9.6M |
| 2024-09-09 | 53.01 | 53.48 | 52.88 | 53.00 | 6.9M |
| 2024-09-06 | 53.86 | 53.97 | 52.95 | 53.20 | 7.7M |
| 2024-09-05 | 53.30 | 54.05 | 52.53 | 53.87 | 8.6M |
| 2024-09-04 | 55.56 | 55.68 | 53.38 | 53.65 | 15.3M |
| 2024-09-03 | 54.26 | 55.87 | 54.14 | 55.63 | 12.3M |
| 2024-09-02 | 54.05 | 54.79 | 53.70 | 54.40 | 9.8M |
| 2024-08-30 | 54.30 | 54.70 | 53.88 | 54.06 | 11.4M |
| 2024-08-29 | 53.85 | 54.69 | 53.83 | 54.42 | 8.8M |
| 2024-08-28 | 53.20 | 54.11 | 52.96 | 54.02 | 8.6M |
| 2024-08-27 | 53.58 | 54.12 | 52.86 | 53.24 | 6.9M |
| 2024-08-26 | 54.02 | 54.13 | 52.95 | 53.88 | 6.8M |
| 2024-08-23 | 53.25 | 53.96 | 53.07 | 53.90 | 7.4M |
| 2024-08-22 | 53.03 | 53.35 | 52.71 | 53.25 | 4.8M |
| 2024-08-21 | 53.33 | 53.65 | 53.00 | 53.20 | 4.5M |
| 2024-08-20 | 53.57 | 54.09 | 53.12 | 53.49 | 5.4M |
| 2024-08-19 | 53.36 | 54.13 | 53.25 | 53.69 | 6.4M |
| 2024-08-16 | 53.48 | 53.70 | 53.15 | 53.38 | 5.3M |
| 2024-08-15 | 53.41 | 53.90 | 53.21 | 53.48 | 6.6M |
| 2024-08-14 | 53.88 | 54.03 | 53.50 | 53.53 | 6.3M |
| 2024-08-13 | 53.84 | 54.05 | 53.58 | 53.98 | 7.1M |
| 2024-08-12 | 53.00 | 54.38 | 52.86 | 53.85 | 13.1M |
| 2024-08-09 | 53.00 | 53.36 | 52.51 | 53.02 | 9.2M |
| 2024-08-08 | 51.91 | 53.41 | 51.91 | 53.01 | 17.1M |
| 2024-08-07 | 50.88 | 51.50 | 50.55 | 51.14 | 5.5M |
| 2024-08-06 | 50.67 | 51.05 | 50.27 | 51.00 | 6.0M |
| 2024-08-05 | 50.48 | 51.48 | 50.38 | 50.53 | 7.0M |
| 2024-08-02 | 50.28 | 51.14 | 50.17 | 50.53 | 5.6M |
| 2024-08-01 | 50.52 | 51.32 | 50.17 | 50.53 | 7.0M |
| 2024-07-31 | 49.39 | 50.73 | 49.20 | 50.51 | 9.7M |
| 2024-07-30 | 50.58 | 50.75 | 49.00 | 49.42 | 10.2M |
| 2024-07-29 | 51.83 | 52.22 | 50.70 | 50.74 | 7.1M |
| 2024-07-26 | 51.36 | 51.88 | 51.10 | 51.80 | 5.4M |
| 2024-07-25 | 51.65 | 51.92 | 51.08 | 51.38 | 5.6M |
| 2024-07-24 | 51.79 | 52.44 | 51.53 | 51.86 | 5.7M |
| 2024-07-23 | 53.33 | 53.47 | 51.77 | 51.80 | 8.5M |
| 2024-07-22 | 53.42 | 53.80 | 53.05 | 53.41 | 7.8M |
| 2024-07-19 | 52.48 | 53.47 | 52.20 | 53.38 | 9.7M |
| 2024-07-18 | 51.81 | 52.50 | 51.58 | 52.41 | 8.5M |
| 2024-07-17 | 51.57 | 52.09 | 50.75 | 51.97 | 9.8M |
| 2024-07-16 | 51.69 | 51.99 | 51.26 | 51.71 | 5.3M |
| 2024-07-15 | 51.76 | 52.05 | 51.54 | 51.69 | 4.6M |
| 2024-07-12 | 51.85 | 51.99 | 51.41 | 51.79 | 4.6M |
| 2024-07-11 | 51.47 | 52.06 | 51.24 | 51.78 | 6.4M |
| 2024-07-10 | 50.99 | 51.59 | 50.92 | 51.02 | 5.4M |
| 2024-07-09 | 50.82 | 51.45 | 50.36 | 51.01 | 6.0M |
| 2024-07-08 | 51.18 | 51.45 | 50.70 | 50.84 | 5.7M |
| 2024-07-05 | 50.30 | 51.25 | 50.17 | 51.23 | 7.9M |
| 2024-07-04 | 51.16 | 51.30 | 50.22 | 50.56 | 8.9M |
| 2024-07-03 | 51.91 | 52.30 | 51.02 | 51.17 | 5.9M |
| 2024-07-02 | 52.30 | 52.65 | 51.77 | 51.98 | 5.1M |
| 2024-07-01 | 51.25 | 52.82 | 51.25 | 52.45 | 8.7M |
| 2024-06-28 | 51.10 | 51.37 | 51.01 | 51.15 | 5.3M |
| 2024-06-27 | 51.76 | 51.76 | 51.01 | 51.18 | 4.2M |
| 2024-06-26 | 51.40 | 51.87 | 50.80 | 51.82 | 5.7M |
| 2024-06-25 | 51.15 | 51.72 | 51.15 | 51.41 | 5.4M |
| 2024-06-24 | 51.30 | 51.75 | 51.17 | 51.26 | 6.0M |
| 2024-06-21 | 51.29 | 52.06 | 51.20 | 51.56 | 6.0M |
| 2024-06-20 | 52.54 | 52.66 | 51.00 | 51.56 | 8.8M |
| 2024-06-19 | 53.18 | 53.19 | 52.41 | 52.54 | 4.6M |
| 2024-06-18 | 52.70 | 53.24 | 52.50 | 52.96 | 5.7M |
| 2024-06-17 | 52.55 | 53.39 | 52.51 | 52.70 | 6.8M |
| 2024-06-14 | 51.96 | 52.87 | 51.47 | 52.82 | 9.6M |
| 2024-06-13 | 53.02 | 53.45 | 51.92 | 51.98 | 13.4M |
| 2024-06-12 | 53.97 | 53.97 | 53.32 | 53.32 | 6.9M |
| 2024-06-11 | 54.11 | 54.28 | 53.43 | 54.12 | 6.9M |
| 2024-06-07 | 54.18 | 54.88 | 53.76 | 54.11 | 8.6M |
| 2024-06-06 | 53.80 | 54.28 | 53.23 | 53.88 | 7.5M |
| 2024-06-05 | 53.95 | 54.84 | 53.64 | 53.77 | 9.0M |
| 2024-06-04 | 53.00 | 53.95 | 52.79 | 53.90 | 7.9M |
| 2024-06-03 | 52.65 | 54.20 | 52.29 | 52.91 | 16.1M |
| 2024-05-31 | 53.15 | 53.46 | 52.66 | 52.88 | 8.8M |
| 2024-05-30 | 53.52 | 54.10 | 53.01 | 53.14 | 6.6M |
| 2024-05-29 | 54.00 | 54.10 | 53.41 | 53.67 | 5.2M |
| 2024-05-28 | 54.11 | 54.75 | 54.04 | 54.12 | 4.7M |
| 2024-05-27 | 53.27 | 55.09 | 52.52 | 54.37 | 11.9M |
| 2024-05-24 | 53.93 | 54.43 | 53.75 | 53.92 | 6.2M |
| 2024-05-23 | 54.30 | 55.02 | 53.80 | 54.03 | 7.9M |
| 2024-05-22 | 55.20 | 55.21 | 54.51 | 54.51 | 7.6M |
| 2024-05-21 | 55.00 | 56.00 | 54.73 | 55.20 | 9.5M |
| 2024-05-20 | 55.09 | 55.30 | 54.20 | 55.00 | 10.9M |
| 2024-05-17 | 55.23 | 55.54 | 54.51 | 55.31 | 8.2M |
| 2024-05-16 | 55.55 | 55.84 | 55.14 | 55.24 | 7.8M |
| 2024-05-15 | 56.00 | 56.45 | 55.41 | 55.55 | 8.9M |
| 2024-05-14 | 54.45 | 57.00 | 54.28 | 56.26 | 16.8M |
| 2024-05-13 | 53.06 | 54.91 | 53.01 | 54.72 | 16.1M |
| 2024-05-10 | 54.51 | 54.51 | 53.20 | 53.53 | 17.7M |
| 2024-05-09 | 56.54 | 56.71 | 55.80 | 56.49 | 15.3M |
| 2024-05-08 | 57.00 | 57.56 | 56.62 | 56.90 | 8.0M |
| 2024-05-07 | 57.09 | 57.25 | 56.60 | 56.98 | 11.4M |
| 2024-05-06 | 57.80 | 58.00 | 56.56 | 57.43 | 16.9M |
| 2024-04-30 | 56.03 | 57.77 | 55.91 | 57.25 | 18.2M |
| 2024-04-29 | 56.50 | 56.56 | 55.29 | 56.00 | 16.5M |
| 2024-04-26 | 55.29 | 55.88 | 55.10 | 55.33 | 11.9M |
| 2024-04-25 | 55.38 | 55.76 | 55.10 | 55.33 | 7.9M |
| 2024-04-24 | 55.81 | 55.90 | 54.80 | 55.46 | 10.7M |
| 2024-04-23 | 56.37 | 56.66 | 55.57 | 55.92 | 11.5M |
| 2024-04-22 | 56.97 | 57.61 | 56.17 | 56.43 | 13.7M |
| 2024-04-19 | 56.00 | 57.00 | 55.82 | 56.71 | 15.0M |
| 2024-04-18 | 55.60 | 57.15 | 55.55 | 56.00 | 21.7M |
| 2024-04-17 | 53.31 | 56.10 | 52.86 | 56.07 | 31.6M |
| 2024-04-16 | 51.70 | 53.87 | 51.65 | 53.31 | 23.0M |
| 2024-04-15 | 50.61 | 52.00 | 50.56 | 51.75 | 13.6M |
| 2024-04-12 | 50.61 | 50.94 | 50.43 | 50.60 | 5.3M |
| 2024-04-11 | 50.50 | 51.18 | 50.40 | 50.70 | 6.8M |
| 2024-04-10 | 50.93 | 51.15 | 50.45 | 50.60 | 7.2M |
| 2024-04-09 | 51.10 | 51.26 | 50.44 | 51.05 | 8.2M |
| 2024-04-08 | 51.26 | 51.74 | 51.02 | 51.20 | 9.5M |
| 2024-04-03 | 49.99 | 51.67 | 49.85 | 51.25 | 16.5M |
| 2024-04-02 | 50.50 | 50.67 | 49.80 | 50.13 | 12.6M |
| 2024-04-01 | 50.37 | 51.40 | 49.78 | 50.74 | 13.8M |
| 2024-03-29 | 50.55 | 51.48 | 50.43 | 50.80 | 7.4M |
| 2024-03-28 | 50.30 | 50.75 | 50.23 | 50.50 | 6.4M |
| 2024-03-27 | 50.85 | 50.85 | 50.29 | 50.29 | 5.2M |
| 2024-03-26 | 50.91 | 51.20 | 50.65 | 50.86 | 5.0M |
| 2024-03-25 | 50.56 | 51.38 | 50.41 | 50.91 | 8.9M |
| 2024-03-22 | 50.94 | 50.97 | 50.18 | 50.62 | 6.9M |
| 2024-03-21 | 51.30 | 51.38 | 50.95 | 51.00 | 5.2M |
| 2024-03-20 | 51.28 | 51.65 | 50.95 | 51.25 | 6.0M |
| 2024-03-19 | 51.51 | 51.79 | 51.20 | 51.27 | 5.9M |
| 2024-03-18 | 51.77 | 51.95 | 51.35 | 51.61 | 7.4M |
| 2024-03-15 | 51.15 | 51.60 | 50.99 | 51.46 | 5.9M |
| 2024-03-14 | 51.86 | 52.25 | 51.29 | 51.34 | 7.8M |
| 2024-03-13 | 52.01 | 52.18 | 51.50 | 51.87 | 6.5M |
| 2024-03-12 | 51.70 | 52.36 | 51.70 | 52.00 | 9.8M |
| 2024-03-11 | 51.84 | 51.97 | 51.29 | 51.56 | 7.4M |
| 2024-03-08 | 50.64 | 51.80 | 50.60 | 51.59 | 11.6M |
| 2024-03-07 | 51.01 | 51.08 | 50.63 | 50.65 | 9.1M |
| 2024-03-06 | 51.29 | 51.38 | 50.60 | 51.01 | 9.0M |
| 2024-03-05 | 50.46 | 51.50 | 50.20 | 51.30 | 14.3M |
| 2024-03-04 | 50.49 | 51.33 | 50.38 | 50.66 | 11.6M |
| 2024-03-01 | 49.85 | 50.92 | 49.80 | 50.49 | 13.5M |
| 2024-02-29 | 49.20 | 49.85 | 49.13 | 49.83 | 9.7M |
| 2024-02-28 | 49.69 | 50.40 | 49.45 | 49.49 | 11.5M |
| 2024-02-27 | 49.57 | 49.72 | 49.40 | 49.71 | 6.0M |
| 2024-02-26 | 49.74 | 49.82 | 49.30 | 49.46 | 8.2M |
| 2024-02-23 | 49.95 | 50.10 | 49.59 | 49.71 | 9.6M |
| 2024-02-22 | 49.69 | 50.14 | 49.66 | 49.98 | 9.5M |
| 2024-02-21 | 49.80 | 50.39 | 49.58 | 49.97 | 11.5M |
| 2024-02-20 | 49.75 | 50.45 | 49.36 | 50.00 | 10.7M |
| 2024-02-19 | 49.80 | 50.47 | 49.15 | 49.87 | 13.9M |
| 2024-02-08 | 49.51 | 50.18 | 49.12 | 49.42 | 11.3M |
| 2024-02-07 | 49.45 | 49.50 | 48.78 | 49.41 | 13.5M |
| 2024-02-06 | 46.20 | 49.52 | 46.20 | 49.45 | 16.5M |
| 2024-02-05 | 45.60 | 47.54 | 45.04 | 46.80 | 13.3M |
| 2024-02-02 | 46.12 | 46.79 | 44.88 | 46.17 | 10.6M |
| 2024-02-01 | 46.32 | 46.76 | 45.89 | 46.25 | 8.5M |
| 2024-01-31 | 47.59 | 47.89 | 46.48 | 46.51 | 11.4M |
| 2024-01-30 | 48.96 | 49.11 | 48.20 | 48.24 | 6.0M |
| 2024-01-29 | 49.75 | 50.05 | 49.08 | 49.17 | 8.3M |
| 2024-01-26 | 49.00 | 49.99 | 48.88 | 49.41 | 8.2M |
| 2024-01-25 | 48.42 | 49.13 | 48.19 | 49.08 | 7.3M |
| 2024-01-24 | 47.38 | 48.53 | 47.00 | 48.33 | 8.7M |
| 2024-01-23 | 47.12 | 47.68 | 46.71 | 47.37 | 6.9M |
| 2024-01-22 | 48.18 | 48.35 | 47.00 | 47.31 | 7.9M |
| 2024-01-19 | 48.51 | 48.78 | 48.01 | 48.22 | 5.4M |
| 2024-01-18 | 47.82 | 48.56 | 47.07 | 48.48 | 9.1M |
| 2024-01-17 | 49.00 | 49.16 | 48.20 | 48.21 | 5.2M |
| 2024-01-16 | 48.46 | 49.10 | 48.33 | 49.10 | 5.9M |
| 2024-01-15 | 47.88 | 48.55 | 47.80 | 48.47 | 3.9M |
| 2024-01-12 | 48.01 | 48.37 | 47.90 | 47.97 | 3.7M |
| 2024-01-11 | 47.90 | 48.40 | 47.56 | 48.07 | 4.8M |
| 2024-01-10 | 48.40 | 48.65 | 48.01 | 48.05 | 3.7M |
| 2024-01-09 | 48.30 | 48.57 | 47.96 | 48.45 | 3.8M |
| 2024-01-08 | 48.80 | 49.07 | 48.06 | 48.30 | 4.9M |
| 2024-01-05 | 49.28 | 49.33 | 48.64 | 48.82 | 3.8M |
| 2024-01-04 | 49.49 | 49.53 | 48.86 | 49.28 | 4.1M |
| 2024-01-03 | 49.25 | 49.99 | 49.10 | 49.53 | 4.6M |
| 2024-01-02 | 49.17 | 49.54 | 48.86 | 49.32 | 4.1M |