57.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 56.98 | 57.00 | 55.53 | 55.63 | 11.9M |
| 2022-12-29 | 56.32 | 57.43 | 55.95 | 55.97 | 17.5M |
| 2022-12-28 | 57.77 | 57.95 | 55.78 | 56.50 | 23.3M |
| 2022-12-27 | 58.49 | 58.66 | 57.03 | 58.31 | 14.0M |
| 2022-12-26 | 57.00 | 58.28 | 56.86 | 58.08 | 13.4M |
| 2022-12-23 | 57.61 | 58.22 | 56.43 | 57.30 | 13.8M |
| 2022-12-22 | 59.16 | 60.18 | 57.83 | 58.27 | 15.6M |
| 2022-12-21 | 59.25 | 59.95 | 58.12 | 58.42 | 12.7M |
| 2022-12-20 | 61.00 | 61.00 | 58.30 | 59.25 | 16.7M |
| 2022-12-19 | 60.79 | 63.45 | 60.51 | 61.04 | 16.8M |
| 2022-12-16 | 63.01 | 63.36 | 60.54 | 60.99 | 21.8M |
| 2022-12-15 | 62.50 | 64.20 | 61.60 | 63.84 | 12.6M |
| 2022-12-14 | 63.04 | 63.52 | 62.35 | 62.46 | 8.9M |
| 2022-12-13 | 64.10 | 64.48 | 63.09 | 63.11 | 11.2M |
| 2022-12-12 | 65.40 | 65.40 | 63.50 | 64.13 | 14.6M |
| 2022-12-09 | 64.99 | 66.20 | 64.56 | 65.35 | 21.3M |
| 2022-12-08 | 65.03 | 66.66 | 64.95 | 65.22 | 21.9M |
| 2022-12-07 | 62.60 | 66.66 | 62.10 | 64.94 | 39.5M |
| 2022-12-06 | 62.76 | 63.43 | 61.52 | 62.84 | 19.8M |
| 2022-12-05 | 63.60 | 63.93 | 61.75 | 62.80 | 15.6M |
| 2022-12-02 | 65.25 | 65.25 | 63.21 | 63.23 | 22.7M |
| 2022-12-01 | 63.90 | 66.00 | 63.44 | 65.50 | 29.7M |
| 2022-11-30 | 62.50 | 63.63 | 61.55 | 62.51 | 15.7M |
| 2022-11-29 | 62.36 | 62.81 | 61.18 | 62.38 | 12.4M |
| 2022-11-28 | 62.00 | 62.29 | 60.22 | 61.80 | 16.8M |
| 2022-11-25 | 63.72 | 64.01 | 62.80 | 63.01 | 11.0M |
| 2022-11-24 | 64.01 | 65.03 | 63.56 | 63.85 | 14.4M |
| 2022-11-23 | 62.68 | 64.30 | 62.67 | 63.78 | 15.6M |
| 2022-11-22 | 63.62 | 63.89 | 62.25 | 63.09 | 15.9M |
| 2022-11-21 | 62.58 | 64.18 | 62.20 | 64.01 | 16.4M |
| 2022-11-18 | 63.79 | 63.95 | 62.40 | 62.94 | 14.2M |
| 2022-11-17 | 64.74 | 64.97 | 62.89 | 63.42 | 25.6M |
| 2022-11-16 | 67.11 | 67.19 | 65.11 | 65.27 | 18.5M |
| 2022-11-15 | 66.40 | 67.41 | 64.29 | 67.38 | 25.3M |
| 2022-11-14 | 67.30 | 69.20 | 66.20 | 66.72 | 38.4M |
| 2022-11-11 | 67.30 | 69.50 | 65.71 | 66.30 | 31.7M |
| 2022-11-10 | 65.20 | 65.33 | 63.66 | 64.21 | 19.1M |
| 2022-11-09 | 66.61 | 67.15 | 64.85 | 65.33 | 18.6M |
| 2022-11-08 | 65.27 | 67.60 | 65.01 | 66.19 | 29.7M |
| 2022-11-07 | 64.20 | 66.58 | 64.20 | 65.29 | 39.1M |
| 2022-11-04 | 59.19 | 64.59 | 59.16 | 64.00 | 48.2M |
| 2022-11-03 | 58.68 | 60.42 | 58.31 | 59.19 | 24.1M |
| 2022-11-02 | 56.77 | 59.94 | 56.13 | 59.56 | 36.7M |
| 2022-11-01 | 55.00 | 56.88 | 54.30 | 56.87 | 28.0M |
| 2022-10-31 | 54.05 | 55.68 | 53.38 | 54.48 | 25.7M |
| 2022-10-28 | 57.00 | 57.43 | 54.68 | 55.12 | 30.5M |
| 2022-10-27 | 57.90 | 59.28 | 57.65 | 57.69 | 25.1M |
| 2022-10-26 | 57.52 | 58.89 | 57.00 | 57.90 | 23.0M |
| 2022-10-25 | 57.67 | 58.65 | 56.61 | 57.91 | 17.1M |
| 2022-10-24 | 58.51 | 59.63 | 56.99 | 57.52 | 21.9M |
| 2022-10-21 | 59.48 | 59.94 | 57.79 | 58.28 | 19.6M |
| 2022-10-20 | 59.38 | 60.35 | 58.25 | 59.45 | 26.1M |
| 2022-10-19 | 60.90 | 62.26 | 60.04 | 60.05 | 30.1M |
| 2022-10-18 | 62.35 | 62.74 | 60.90 | 61.19 | 24.0M |
| 2022-10-17 | 61.00 | 62.30 | 60.60 | 61.88 | 25.3M |
| 2022-10-14 | 61.76 | 62.31 | 60.49 | 61.65 | 35.3M |
| 2022-10-13 | 62.87 | 63.00 | 60.93 | 61.05 | 22.8M |
| 2022-10-12 | 62.72 | 63.43 | 60.40 | 63.29 | 20.7M |
| 2022-10-11 | 62.85 | 64.13 | 62.14 | 62.62 | 14.4M |
| 2022-10-10 | 64.34 | 64.34 | 61.60 | 61.80 | 17.5M |
| 2022-09-30 | 65.47 | 66.38 | 64.12 | 64.34 | 23.2M |
| 2022-09-29 | 65.50 | 66.56 | 64.10 | 65.48 | 35.4M |
| 2022-09-28 | 72.40 | 72.40 | 65.40 | 65.40 | 44.5M |
| 2022-09-27 | 73.34 | 73.95 | 71.59 | 72.67 | 13.7M |
| 2022-09-26 | 72.07 | 75.34 | 70.91 | 73.45 | 18.0M |
| 2022-09-23 | 73.18 | 73.72 | 70.78 | 72.10 | 13.3M |
| 2022-09-22 | 73.99 | 74.44 | 72.66 | 73.07 | 11.6M |
| 2022-09-21 | 74.55 | 75.16 | 73.11 | 74.57 | 12.3M |
| 2022-09-20 | 73.20 | 76.00 | 73.00 | 74.60 | 19.3M |
| 2022-09-19 | 71.67 | 74.37 | 71.50 | 72.40 | 15.2M |
| 2022-09-16 | 72.85 | 72.94 | 69.80 | 71.47 | 16.8M |
| 2022-09-15 | 77.11 | 77.88 | 72.30 | 72.96 | 27.4M |
| 2022-09-14 | 75.80 | 77.77 | 75.61 | 76.26 | 17.8M |
| 2022-09-13 | 77.38 | 77.67 | 76.11 | 76.94 | 14.8M |
| 2022-09-09 | 73.70 | 77.32 | 73.60 | 76.98 | 32.1M |
| 2022-09-08 | 75.35 | 75.80 | 72.79 | 73.00 | 16.6M |
| 2022-09-07 | 73.99 | 76.57 | 73.60 | 75.36 | 18.6M |
| 2022-09-06 | 74.03 | 75.39 | 72.40 | 74.99 | 18.5M |
| 2022-09-05 | 74.30 | 74.50 | 71.66 | 73.20 | 23.0M |
| 2022-09-02 | 75.67 | 75.70 | 73.01 | 74.51 | 12.7M |
| 2022-09-01 | 75.01 | 76.05 | 74.20 | 74.86 | 10.8M |
| 2022-08-31 | 77.54 | 78.36 | 74.11 | 74.74 | 23.5M |
| 2022-08-30 | 78.21 | 78.38 | 77.06 | 77.72 | 12.7M |
| 2022-08-29 | 79.00 | 79.60 | 77.45 | 78.04 | 23.5M |
| 2022-08-26 | 80.11 | 82.39 | 79.57 | 80.15 | 17.7M |
| 2022-08-25 | 81.96 | 82.09 | 78.80 | 79.89 | 21.1M |
| 2022-08-24 | 84.05 | 85.80 | 81.20 | 81.55 | 25.7M |
| 2022-08-23 | 83.09 | 84.60 | 81.88 | 83.94 | 28.1M |
| 2022-08-22 | 79.68 | 84.38 | 79.34 | 83.64 | 55.4M |
| 2022-08-19 | 79.60 | 81.06 | 78.69 | 79.27 | 20.0M |
| 2022-08-18 | 81.19 | 82.34 | 79.95 | 80.16 | 24.4M |
| 2022-08-17 | 81.15 | 82.40 | 78.89 | 81.53 | 26.4M |
| 2022-08-16 | 83.31 | 83.31 | 80.78 | 81.15 | 29.8M |
| 2022-08-15 | 82.00 | 84.98 | 81.40 | 83.30 | 27.3M |
| 2022-08-12 | 82.83 | 83.35 | 81.99 | 82.20 | 14.9M |
| 2022-08-11 | 82.71 | 82.90 | 80.20 | 82.82 | 29.3M |
| 2022-08-10 | 87.70 | 89.50 | 81.41 | 82.83 | 50.7M |
| 2022-08-09 | 85.00 | 88.50 | 84.04 | 87.11 | 23.1M |
| 2022-08-08 | 84.78 | 85.30 | 83.55 | 84.85 | 12.0M |
| 2022-08-05 | 82.60 | 85.33 | 81.65 | 84.80 | 17.2M |
| 2022-08-04 | 84.75 | 86.35 | 82.00 | 83.40 | 28.0M |
| 2022-08-03 | 89.40 | 90.68 | 84.10 | 84.50 | 37.2M |
| 2022-08-02 | 91.29 | 91.34 | 87.87 | 89.49 | 31.5M |
| 2022-08-01 | 85.88 | 92.44 | 85.86 | 92.01 | 50.2M |
| 2022-07-29 | 87.00 | 87.94 | 84.00 | 84.37 | 21.5M |
| 2022-07-28 | 88.00 | 88.56 | 85.70 | 85.83 | 22.4M |
| 2022-07-27 | 87.07 | 88.11 | 85.29 | 87.56 | 15.7M |
| 2022-07-26 | 87.60 | 90.56 | 86.88 | 87.83 | 21.8M |
| 2022-07-25 | 88.44 | 89.45 | 86.65 | 87.19 | 17.1M |
| 2022-07-22 | 89.50 | 91.50 | 87.80 | 88.85 | 22.8M |
| 2022-07-21 | 90.05 | 90.97 | 87.60 | 87.61 | 23.8M |
| 2022-07-20 | 90.88 | 91.81 | 89.89 | 91.00 | 15.7M |
| 2022-07-19 | 90.59 | 92.00 | 88.73 | 89.97 | 17.8M |
| 2022-07-18 | 91.85 | 92.56 | 87.79 | 90.59 | 23.7M |
| 2022-07-15 | 93.00 | 96.36 | 89.98 | 90.50 | 32.0M |
| 2022-07-14 | 87.92 | 94.50 | 87.91 | 93.98 | 40.7M |
| 2022-07-13 | 89.04 | 89.89 | 86.00 | 88.25 | 24.1M |
| 2022-07-12 | 88.32 | 91.12 | 87.27 | 88.69 | 37.5M |
| 2022-07-11 | 90.93 | 90.95 | 85.50 | 87.02 | 49.1M |
| 2022-07-08 | 93.18 | 94.88 | 91.00 | 91.18 | 25.0M |
| 2022-07-07 | 92.02 | 93.71 | 88.80 | 93.12 | 44.0M |
| 2022-07-06 | 97.60 | 98.80 | 91.81 | 93.34 | 46.5M |
| 2022-07-05 | 99.72 | 102.38 | 97.23 | 99.79 | 31.8M |
| 2022-07-04 | 95.90 | 99.10 | 94.40 | 96.65 | 23.1M |
| 2022-07-01 | 95.51 | 98.98 | 94.30 | 97.08 | 18.3M |
| 2022-06-30 | 94.20 | 98.20 | 94.20 | 95.62 | 20.0M |
| 2022-06-29 | 97.11 | 99.47 | 94.00 | 95.00 | 32.6M |
| 2022-06-28 | 94.00 | 100.04 | 92.53 | 98.91 | 43.5M |
| 2022-06-27 | 89.61 | 95.65 | 87.67 | 93.74 | 40.5M |
| 2022-06-24 | 91.73 | 91.75 | 88.50 | 89.61 | 36.5M |
| 2022-06-23 | 91.80 | 92.96 | 89.12 | 91.76 | 26.6M |
| 2022-06-22 | 89.51 | 93.18 | 88.52 | 90.89 | 27.5M |
| 2022-06-21 | 90.80 | 90.80 | 87.08 | 89.51 | 34.4M |
| 2022-06-20 | 93.50 | 93.98 | 90.67 | 91.18 | 42.5M |
| 2022-06-17 | 85.20 | 92.50 | 85.20 | 91.49 | 52.4M |
| 2022-06-16 | 81.86 | 87.72 | 81.71 | 85.48 | 38.9M |
| 2022-06-15 | 82.72 | 83.81 | 80.76 | 81.90 | 28.4M |
| 2022-06-14 | 83.01 | 84.05 | 80.49 | 83.08 | 28.3M |
| 2022-06-13 | 80.41 | 85.03 | 80.41 | 85.02 | 39.1M |
| 2022-06-10 | 78.00 | 81.70 | 77.54 | 81.70 | 36.4M |
| 2022-06-09 | 81.47 | 82.12 | 78.38 | 78.70 | 30.4M |
| 2022-06-08 | 83.46 | 84.57 | 79.00 | 82.78 | 23.9M |
| 2022-06-07 | 82.28 | 83.77 | 80.76 | 81.83 | 17.5M |
| 2022-06-06 | 77.87 | 83.00 | 77.79 | 82.05 | 32.0M |
| 2022-06-02 | 74.62 | 79.18 | 73.85 | 76.78 | 31.3M |
| 2022-06-01 | 71.81 | 76.15 | 70.84 | 74.97 | 30.7M |
| 2022-05-31 | 70.23 | 72.90 | 69.74 | 72.68 | 26.1M |
| 2022-05-30 | 69.33 | 70.15 | 68.14 | 69.77 | 17.4M |
| 2022-05-27 | 69.63 | 70.98 | 68.49 | 69.08 | 12.8M |
| 2022-05-26 | 68.63 | 70.07 | 66.95 | 69.12 | 13.2M |
| 2022-05-25 | 68.52 | 68.98 | 66.92 | 68.42 | 15.8M |
| 2022-05-24 | 70.62 | 70.77 | 68.23 | 68.50 | 26.5M |
| 2022-05-23 | 71.04 | 72.14 | 70.46 | 71.16 | 18.2M |
| 2022-05-20 | 70.62 | 72.22 | 68.85 | 71.00 | 22.5M |
| 2022-05-19 | 68.45 | 70.59 | 67.32 | 69.92 | 22.8M |
| 2022-05-18 | 69.62 | 71.40 | 68.70 | 69.88 | 21.7M |
| 2022-05-17 | 66.15 | 71.42 | 65.52 | 69.25 | 31.3M |
| 2022-05-16 | 66.73 | 69.22 | 66.01 | 66.08 | 17.2M |
| 2022-05-13 | 66.54 | 68.07 | 65.45 | 65.98 | 16.8M |
| 2022-05-12 | 65.92 | 67.69 | 65.25 | 66.27 | 24.8M |
| 2022-05-11 | 62.31 | 68.02 | 61.24 | 66.93 | 42.8M |
| 2022-05-10 | 57.72 | 62.05 | 57.68 | 61.84 | 25.0M |
| 2022-05-09 | 59.39 | 60.85 | 58.62 | 59.36 | 15.1M |
| 2022-05-06 | 60.65 | 61.36 | 58.96 | 59.55 | 24.2M |
| 2022-05-05 | 62.05 | 63.52 | 61.74 | 62.94 | 20.1M |
| 2022-04-29 | 60.77 | 63.72 | 60.28 | 63.32 | 36.8M |
| 2022-04-28 | 59.22 | 62.28 | 58.46 | 60.28 | 44.7M |
| 2022-04-27 | 52.81 | 58.33 | 52.32 | 58.33 | 44.9M |
| 2022-04-26 | 54.62 | 54.88 | 52.32 | 53.03 | 27.8M |
| 2022-04-25 | 56.06 | 56.35 | 53.78 | 53.83 | 29.7M |
| 2022-04-22 | 57.69 | 58.23 | 56.01 | 56.53 | 22.7M |
| 2022-04-21 | 60.09 | 60.98 | 57.38 | 57.69 | 27.0M |
| 2022-04-20 | 62.35 | 62.57 | 60.15 | 60.45 | 16.1M |
| 2022-04-19 | 62.69 | 64.05 | 61.78 | 62.08 | 21.2M |
| 2022-04-18 | 61.73 | 62.84 | 60.23 | 61.85 | 25.0M |
| 2022-04-15 | 62.90 | 62.92 | 60.12 | 62.34 | 30.6M |
| 2022-04-14 | 64.62 | 64.84 | 62.92 | 63.77 | 24.5M |
| 2022-04-13 | 63.50 | 65.58 | 62.39 | 63.85 | 27.0M |
| 2022-04-12 | 64.23 | 65.40 | 62.22 | 63.96 | 39.7M |
| 2022-04-11 | 69.68 | 70.00 | 64.47 | 64.88 | 49.3M |
| 2022-04-08 | 72.45 | 73.88 | 70.48 | 70.96 | 27.4M |
| 2022-04-07 | 72.67 | 73.34 | 71.63 | 72.08 | 15.4M |
| 2022-04-06 | 75.09 | 75.09 | 72.15 | 73.28 | 18.6M |
| 2022-04-01 | 74.47 | 76.54 | 74.08 | 75.09 | 13.4M |
| 2022-03-31 | 76.35 | 76.78 | 74.76 | 75.23 | 18.2M |
| 2022-03-30 | 75.65 | 77.31 | 74.31 | 76.81 | 21.2M |
| 2022-03-29 | 72.54 | 75.53 | 72.52 | 74.49 | 24.7M |
| 2022-03-28 | 73.85 | 74.15 | 71.28 | 72.19 | 24.9M |
| 2022-03-25 | 75.41 | 76.82 | 75.23 | 75.53 | 20.3M |
| 2022-03-24 | 76.15 | 77.31 | 75.17 | 76.35 | 25.9M |
| 2022-03-23 | 79.33 | 79.76 | 77.69 | 78.03 | 16.5M |
| 2022-03-22 | 79.38 | 81.53 | 77.77 | 79.14 | 27.9M |
| 2022-03-21 | 75.74 | 80.59 | 74.87 | 79.22 | 45.8M |
| 2022-03-18 | 75.41 | 76.25 | 73.08 | 74.62 | 41.2M |
| 2022-03-17 | 76.31 | 80.23 | 76.31 | 77.42 | 45.7M |
| 2022-03-16 | 72.00 | 77.03 | 70.79 | 76.27 | 61.0M |
| 2022-03-15 | 65.46 | 73.08 | 65.46 | 70.73 | 70.7M |
| 2022-03-14 | 70.02 | 70.75 | 66.15 | 66.89 | 56.7M |
| 2022-03-11 | 71.52 | 73.15 | 67.58 | 73.05 | 52.9M |
| 2022-03-10 | 76.15 | 77.00 | 73.39 | 75.08 | 78.8M |
| 2022-03-09 | 70.10 | 71.53 | 70.10 | 70.10 | 29.1M |
| 2022-03-08 | 89.23 | 90.00 | 77.88 | 77.88 | 49.2M |
| 2022-03-07 | 86.15 | 88.09 | 84.14 | 86.54 | 31.3M |
| 2022-03-04 | 87.72 | 89.14 | 85.04 | 85.96 | 25.8M |
| 2022-03-03 | 90.38 | 91.02 | 88.25 | 88.81 | 17.1M |
| 2022-03-02 | 89.93 | 90.70 | 87.72 | 89.42 | 19.7M |
| 2022-03-01 | 94.23 | 94.62 | 88.15 | 90.83 | 37.5M |
| 2022-02-28 | 92.92 | 96.20 | 92.45 | 94.72 | 43.4M |
| 2022-02-25 | 88.46 | 93.35 | 87.39 | 92.46 | 35.9M |
| 2022-02-24 | 87.22 | 89.23 | 85.47 | 87.24 | 28.5M |
| 2022-02-23 | 87.31 | 90.77 | 87.30 | 89.42 | 33.6M |
| 2022-02-22 | 85.54 | 87.06 | 84.54 | 86.47 | 28.8M |
| 2022-02-21 | 86.31 | 87.31 | 83.67 | 84.17 | 24.3M |
| 2022-02-18 | 85.78 | 87.15 | 84.92 | 85.85 | 18.9M |
| 2022-02-17 | 82.20 | 88.09 | 81.68 | 86.52 | 36.8M |
| 2022-02-16 | 83.85 | 85.21 | 81.92 | 82.46 | 26.7M |
| 2022-02-15 | 78.08 | 83.65 | 77.85 | 83.08 | 39.9M |
| 2022-02-14 | 76.68 | 80.13 | 76.19 | 77.69 | 25.1M |
| 2022-02-11 | 77.52 | 81.08 | 75.29 | 77.44 | 32.4M |
| 2022-02-10 | 78.52 | 79.99 | 76.33 | 77.42 | 20.9M |
| 2022-02-09 | 76.16 | 78.88 | 74.31 | 78.42 | 22.9M |
| 2022-02-08 | 79.67 | 79.91 | 74.70 | 76.62 | 21.9M |
| 2022-02-07 | 77.83 | 81.75 | 77.83 | 79.22 | 24.6M |
| 2022-01-28 | 77.69 | 79.08 | 74.69 | 75.67 | 20.4M |
| 2022-01-27 | 80.38 | 81.43 | 77.60 | 77.69 | 20.1M |
| 2022-01-26 | 81.61 | 81.85 | 78.96 | 81.01 | 18.0M |
| 2022-01-25 | 81.31 | 83.99 | 80.02 | 80.12 | 22.9M |
| 2022-01-24 | 78.99 | 83.31 | 78.31 | 82.69 | 30.1M |
| 2022-01-21 | 79.23 | 81.17 | 77.15 | 79.77 | 18.4M |
| 2022-01-20 | 80.38 | 81.46 | 79.31 | 80.12 | 21.4M |
| 2022-01-19 | 81.16 | 81.45 | 78.22 | 79.25 | 23.1M |
| 2022-01-18 | 81.54 | 84.12 | 80.77 | 81.65 | 20.3M |
| 2022-01-17 | 82.23 | 82.65 | 80.00 | 81.75 | 27.5M |
| 2022-01-14 | 80.85 | 83.51 | 80.15 | 82.46 | 36.3M |
| 2022-01-13 | 81.54 | 82.82 | 79.65 | 81.69 | 65.9M |
| 2022-01-12 | 76.92 | 79.78 | 76.71 | 79.78 | 44.6M |
| 2022-01-11 | 75.96 | 76.50 | 72.20 | 72.53 | 33.7M |
| 2022-01-10 | 74.75 | 76.38 | 73.85 | 75.39 | 23.7M |
| 2022-01-07 | 78.46 | 78.50 | 73.02 | 74.75 | 40.5M |
| 2022-01-06 | 77.69 | 78.57 | 76.00 | 77.73 | 28.0M |
| 2022-01-05 | 80.38 | 80.97 | 77.11 | 77.90 | 34.8M |
| 2022-01-04 | 87.45 | 87.92 | 80.75 | 81.02 | 35.5M |