75.18
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2021-12-31 | 69.64 | 69.83 | 68.94 | 69.29 | 0.2M |
2021-12-30 | 70.09 | 70.50 | 69.46 | 69.61 | 0.6M |
2021-12-29 | 69.26 | 70.22 | 69.26 | 69.80 | 0.3M |
2021-12-28 | 68.26 | 69.76 | 68.26 | 69.41 | 0.8M |
2021-12-27 | 67.34 | 68.54 | 67.00 | 68.50 | 0.3M |
2021-12-23 | 67.32 | 67.91 | 66.99 | 67.37 | 0.2M |
2021-12-22 | 67.55 | 67.99 | 66.46 | 66.94 | 0.3M |
2021-12-21 | 64.95 | 67.60 | 64.47 | 67.56 | 0.6M |
2021-12-20 | 65.61 | 65.81 | 62.96 | 63.93 | 1.0M |
2021-12-17 | 65.18 | 67.22 | 64.17 | 66.75 | 2.0M |
2021-12-16 | 65.79 | 66.80 | 65.31 | 65.54 | 0.5M |
2021-12-15 | 65.14 | 65.86 | 64.12 | 65.23 | 0.6M |
2021-12-14 | 66.40 | 67.20 | 64.81 | 64.97 | 0.7M |
2021-12-13 | 65.93 | 67.13 | 65.25 | 66.47 | 0.6M |
2021-12-10 | 69.01 | 69.73 | 67.87 | 68.12 | 0.6M |
2021-12-09 | 69.12 | 69.21 | 68.22 | 68.67 | 0.4M |
2021-12-08 | 70.01 | 70.71 | 69.51 | 69.85 | 0.3M |
2021-12-07 | 70.08 | 71.66 | 69.92 | 70.06 | 0.3M |
2021-12-06 | 68.66 | 70.33 | 68.41 | 69.03 | 0.5M |
2021-12-03 | 67.82 | 67.99 | 66.85 | 67.40 | 0.4M |
2021-12-02 | 65.68 | 67.99 | 65.21 | 67.61 | 0.5M |
2021-12-01 | 67.72 | 68.26 | 65.04 | 65.07 | 0.4M |
2021-11-30 | 67.10 | 67.37 | 64.80 | 65.83 | 0.7M |
2021-11-29 | 70.54 | 70.54 | 67.79 | 68.23 | 0.4M |
2021-11-26 | 70.89 | 71.05 | 68.92 | 69.58 | 0.2M |
2021-11-24 | 72.53 | 73.86 | 72.45 | 73.43 | 0.3M |
2021-11-23 | 72.27 | 73.11 | 71.81 | 72.80 | 0.3M |
2021-11-22 | 71.83 | 73.78 | 71.71 | 71.87 | 0.8M |
2021-11-19 | 73.09 | 73.47 | 71.40 | 71.42 | 0.5M |
2021-11-18 | 74.36 | 74.76 | 73.45 | 73.88 | 0.7M |
2021-11-17 | 76.20 | 76.20 | 73.26 | 74.03 | 0.6M |
2021-11-16 | 77.77 | 78.52 | 76.13 | 76.14 | 0.6M |
2021-11-15 | 77.42 | 77.75 | 76.75 | 77.43 | 0.8M |
2021-11-12 | 76.01 | 77.81 | 75.32 | 76.95 | 0.7M |
2021-11-11 | 74.59 | 75.53 | 74.10 | 75.50 | 0.5M |
2021-11-10 | 73.92 | 74.81 | 73.92 | 74.64 | 0.6M |
2021-11-09 | 74.12 | 74.15 | 73.14 | 74.02 | 0.4M |
2021-11-08 | 73.61 | 74.68 | 73.01 | 74.35 | 0.5M |
2021-11-05 | 71.94 | 73.04 | 71.34 | 72.74 | 0.4M |
2021-11-04 | 71.36 | 72.19 | 71.00 | 71.27 | 0.3M |
2021-11-03 | 71.29 | 71.99 | 70.52 | 70.85 | 0.4M |
2021-11-02 | 72.86 | 72.86 | 71.01 | 71.81 | 0.5M |
2021-11-01 | 71.12 | 73.85 | 70.31 | 72.47 | 0.9M |
2021-10-29 | 70.47 | 71.61 | 70.47 | 70.95 | 0.4M |
2021-10-27 | 70.72 | 71.02 | 68.25 | 68.35 | 0.6M |
2021-10-26 | 71.54 | 72.09 | 70.77 | 70.79 | 0.5M |
2021-10-25 | 71.94 | 72.68 | 71.35 | 72.18 | 0.3M |
2021-10-22 | 72.40 | 73.18 | 71.82 | 71.86 | 0.3M |
2021-10-21 | 72.00 | 72.30 | 71.55 | 72.21 | 0.3M |
2021-10-20 | 71.82 | 73.25 | 71.45 | 72.38 | 0.3M |
2021-10-19 | 72.39 | 72.44 | 71.42 | 71.60 | 0.2M |
2021-10-18 | 71.56 | 72.11 | 71.02 | 71.85 | 0.4M |
2021-10-15 | 72.18 | 72.75 | 71.72 | 72.06 | 0.4M |
2021-10-14 | 70.38 | 71.46 | 69.93 | 71.22 | 0.5M |
2021-10-13 | 70.22 | 70.68 | 69.13 | 69.62 | 0.4M |
2021-10-12 | 68.11 | 70.72 | 68.11 | 70.33 | 0.8M |
2021-10-11 | 68.46 | 69.04 | 67.82 | 67.82 | 0.4M |
2021-10-08 | 68.51 | 69.32 | 68.04 | 68.11 | 0.3M |
2021-10-07 | 67.65 | 69.41 | 67.65 | 68.54 | 0.5M |
2021-10-06 | 66.86 | 67.84 | 65.94 | 67.12 | 0.5M |
2021-10-05 | 67.03 | 68.05 | 66.57 | 67.66 | 0.7M |
2021-10-04 | 66.93 | 67.44 | 66.38 | 66.80 | 0.4M |
2021-10-01 | 65.64 | 67.59 | 65.12 | 66.78 | 0.5M |
2021-09-30 | 67.79 | 67.79 | 65.39 | 65.42 | 0.5M |
2021-09-29 | 69.22 | 69.48 | 67.21 | 67.36 | 0.5M |
2021-09-28 | 68.97 | 69.74 | 68.30 | 69.13 | 0.8M |
2021-09-27 | 68.05 | 70.31 | 67.99 | 68.97 | 0.6M |
2021-09-24 | 67.09 | 68.05 | 66.73 | 67.85 | 0.4M |
2021-09-23 | 66.61 | 68.64 | 66.58 | 67.48 | 0.5M |
2021-09-22 | 66.33 | 67.22 | 66.30 | 66.61 | 0.5M |
2021-09-21 | 66.36 | 66.37 | 64.66 | 65.53 | 0.7M |
2021-09-20 | 65.53 | 66.53 | 65.00 | 66.03 | 0.5M |
2021-09-17 | 68.07 | 68.07 | 66.75 | 67.42 | 1.0M |
2021-09-16 | 67.50 | 68.63 | 66.29 | 68.02 | 1.0M |
2021-09-15 | 68.68 | 70.73 | 68.50 | 70.42 | 0.7M |
2021-09-14 | 72.17 | 72.17 | 68.72 | 69.13 | 0.4M |
2021-09-13 | 70.95 | 71.88 | 70.15 | 71.84 | 0.4M |
2021-09-10 | 72.17 | 72.17 | 70.34 | 70.41 | 0.4M |
2021-09-09 | 71.37 | 72.33 | 71.14 | 71.46 | 0.4M |
2021-09-08 | 70.53 | 71.86 | 69.30 | 71.50 | 0.8M |
2021-09-07 | 71.91 | 72.14 | 70.82 | 70.85 | 0.4M |
2021-09-03 | 73.01 | 73.54 | 72.03 | 72.16 | 0.4M |
2021-09-02 | 72.99 | 73.36 | 72.22 | 72.99 | 0.6M |
2021-09-01 | 73.91 | 73.91 | 71.79 | 72.82 | 0.4M |
2021-08-31 | 74.99 | 75.44 | 73.25 | 73.54 | 0.8M |
2021-08-30 | 75.58 | 75.88 | 74.84 | 75.09 | 0.4M |
2021-08-27 | 73.78 | 75.38 | 73.66 | 75.20 | 0.4M |
2021-08-26 | 74.24 | 74.51 | 73.50 | 73.63 | 0.4M |
2021-08-25 | 74.24 | 75.17 | 73.90 | 74.35 | 0.4M |
2021-08-24 | 74.32 | 75.18 | 74.13 | 74.42 | 0.3M |
2021-08-23 | 73.91 | 74.14 | 73.26 | 73.81 | 0.6M |
2021-08-20 | 73.29 | 73.99 | 72.55 | 73.23 | 0.7M |
2021-08-19 | 74.53 | 74.64 | 72.72 | 73.41 | 0.8M |
2021-08-18 | 76.62 | 76.83 | 74.91 | 75.10 | 0.6M |
2021-08-17 | 77.41 | 78.17 | 76.00 | 76.93 | 0.8M |
2021-08-16 | 78.96 | 79.36 | 78.00 | 78.53 | 0.3M |
2021-08-13 | 79.35 | 79.35 | 78.58 | 79.17 | 0.3M |
2021-08-12 | 79.17 | 79.94 | 78.66 | 79.14 | 0.3M |
2021-08-11 | 77.09 | 79.25 | 76.60 | 79.22 | 0.4M |
2021-08-10 | 74.97 | 77.16 | 74.97 | 76.50 | 0.3M |
2021-08-09 | 75.46 | 75.77 | 74.72 | 75.08 | 0.3M |
2021-08-06 | 75.67 | 76.65 | 75.43 | 76.01 | 0.3M |
2021-08-05 | 75.63 | 76.13 | 74.43 | 75.01 | 0.5M |
2021-08-04 | 75.83 | 76.97 | 74.90 | 74.90 | 0.5M |
2021-08-03 | 75.19 | 76.68 | 73.92 | 76.31 | 0.7M |
2021-08-02 | 74.82 | 79.48 | 74.53 | 74.76 | 1.2M |
2021-07-30 | 78.01 | 79.57 | 78.01 | 79.50 | 0.6M |
2021-07-29 | 78.27 | 79.33 | 77.36 | 78.47 | 0.3M |
2021-07-28 | 78.18 | 78.31 | 76.14 | 77.19 | 0.4M |
2021-07-27 | 76.89 | 78.40 | 76.33 | 78.23 | 0.6M |
2021-07-26 | 77.27 | 77.71 | 76.46 | 77.40 | 0.3M |
2021-07-23 | 77.29 | 77.49 | 76.31 | 76.98 | 0.3M |
2021-07-22 | 78.00 | 78.00 | 76.22 | 76.48 | 0.3M |
2021-07-21 | 76.91 | 77.86 | 76.50 | 77.82 | 0.6M |
2021-07-20 | 75.32 | 77.09 | 74.84 | 76.10 | 0.7M |
2021-07-19 | 74.35 | 76.13 | 73.29 | 74.99 | 0.5M |
2021-07-16 | 77.96 | 78.55 | 75.69 | 75.82 | 0.5M |
2021-07-15 | 77.85 | 78.75 | 77.18 | 77.87 | 0.2M |
2021-07-14 | 79.06 | 80.12 | 77.91 | 78.49 | 0.3M |
2021-07-13 | 80.23 | 80.61 | 78.92 | 78.96 | 0.3M |
2021-07-12 | 79.83 | 80.77 | 79.00 | 80.71 | 0.3M |
2021-07-09 | 79.52 | 80.70 | 79.06 | 80.33 | 0.3M |
2021-07-08 | 77.55 | 78.96 | 76.58 | 77.89 | 0.3M |
2021-07-07 | 77.95 | 79.45 | 77.95 | 79.18 | 0.3M |
2021-07-06 | 79.58 | 79.76 | 77.00 | 78.18 | 0.5M |
2021-07-02 | 80.28 | 80.67 | 79.16 | 80.10 | 0.3M |
2021-07-01 | 81.35 | 81.61 | 80.12 | 80.30 | 0.5M |
2021-06-30 | 78.31 | 80.97 | 78.31 | 80.59 | 1.1M |
2021-06-29 | 80.28 | 80.71 | 78.47 | 78.73 | 0.4M |
2021-06-28 | 80.95 | 80.95 | 79.07 | 79.44 | 0.4M |
2021-06-25 | 81.05 | 81.90 | 80.44 | 80.74 | 0.7M |
2021-06-24 | 80.48 | 81.10 | 79.55 | 80.72 | 0.4M |
2021-06-23 | 80.92 | 80.92 | 79.13 | 79.71 | 0.6M |
2021-06-22 | 80.87 | 80.87 | 79.15 | 80.35 | 0.6M |
2021-06-21 | 79.84 | 81.50 | 79.31 | 81.09 | 0.4M |
2021-06-18 | 77.69 | 79.46 | 77.17 | 78.66 | 0.8M |
2021-06-17 | 80.83 | 81.01 | 76.82 | 78.98 | 0.9M |
2021-06-16 | 81.98 | 82.28 | 80.68 | 81.35 | 0.5M |
2021-06-15 | 82.69 | 83.22 | 81.61 | 82.48 | 0.9M |
2021-06-14 | 84.49 | 84.49 | 82.13 | 82.87 | 0.5M |
2021-06-11 | 85.72 | 86.18 | 84.05 | 84.74 | 0.4M |
2021-06-10 | 88.11 | 88.11 | 84.91 | 85.12 | 0.5M |
2021-06-09 | 87.90 | 88.15 | 86.86 | 87.40 | 0.4M |
2021-06-08 | 86.82 | 88.61 | 85.76 | 88.40 | 0.4M |
2021-06-07 | 88.81 | 88.82 | 86.67 | 86.92 | 0.6M |
2021-06-04 | 88.56 | 89.28 | 87.93 | 88.82 | 0.3M |
2021-06-03 | 87.86 | 88.10 | 85.87 | 88.07 | 0.6M |
2021-06-02 | 89.43 | 89.43 | 87.50 | 88.31 | 0.4M |
2021-06-01 | 89.39 | 89.98 | 88.42 | 89.42 | 0.6M |
2021-05-28 | 88.32 | 88.49 | 87.18 | 88.45 | 0.3M |
2021-05-27 | 87.07 | 88.10 | 86.14 | 88.05 | 0.5M |
2021-05-26 | 85.75 | 86.20 | 85.16 | 86.01 | 0.4M |
2021-05-25 | 86.04 | 87.05 | 85.38 | 85.73 | 0.5M |
2021-05-24 | 87.30 | 87.52 | 85.75 | 86.14 | 0.6M |
2021-05-21 | 86.79 | 87.88 | 86.19 | 86.86 | 0.3M |
2021-05-20 | 86.06 | 86.65 | 85.11 | 85.91 | 0.4M |
2021-05-19 | 86.63 | 87.18 | 85.00 | 86.62 | 0.4M |
2021-05-18 | 90.32 | 90.60 | 88.09 | 88.14 | 0.5M |
2021-05-17 | 88.77 | 90.04 | 87.57 | 89.92 | 0.3M |
2021-05-14 | 88.87 | 89.63 | 88.58 | 89.15 | 0.3M |
2021-05-13 | 86.28 | 89.35 | 86.28 | 88.88 | 0.3M |
2021-05-12 | 89.84 | 90.69 | 86.26 | 86.33 | 0.4M |
2021-05-11 | 88.49 | 90.04 | 87.32 | 89.80 | 0.5M |
2021-05-10 | 92.13 | 92.39 | 89.71 | 89.72 | 0.5M |
2021-05-07 | 89.79 | 91.48 | 88.91 | 91.33 | 0.4M |
2021-05-06 | 89.16 | 90.47 | 87.97 | 90.45 | 0.5M |
2021-05-05 | 88.50 | 89.98 | 87.16 | 89.43 | 0.6M |
2021-05-04 | 85.28 | 88.17 | 84.18 | 88.00 | 0.7M |
2021-05-03 | 85.01 | 86.00 | 83.92 | 85.46 | 0.5M |
2021-04-30 | 86.60 | 86.67 | 83.38 | 83.87 | 0.7M |
2021-04-29 | 87.55 | 88.19 | 85.20 | 87.28 | 0.7M |
2021-04-28 | 86.70 | 89.45 | 85.45 | 86.80 | 1.0M |
2021-04-27 | 83.61 | 84.38 | 82.69 | 83.79 | 0.8M |
2021-04-26 | 84.46 | 85.18 | 83.80 | 83.91 | 0.5M |
2021-04-23 | 83.92 | 84.78 | 83.39 | 83.73 | 0.6M |
2021-04-22 | 84.62 | 85.29 | 83.10 | 83.14 | 0.6M |
2021-04-21 | 82.20 | 85.18 | 81.82 | 84.62 | 0.5M |
2021-04-20 | 83.42 | 83.62 | 81.32 | 82.25 | 0.5M |
2021-04-19 | 82.88 | 83.60 | 82.52 | 83.42 | 0.5M |
2021-04-16 | 82.58 | 83.93 | 82.51 | 83.29 | 0.5M |
2021-04-15 | 81.14 | 82.11 | 80.10 | 81.99 | 0.3M |
2021-04-14 | 80.02 | 81.51 | 79.44 | 80.66 | 0.4M |
2021-04-13 | 80.94 | 81.41 | 78.84 | 79.90 | 0.4M |
2021-04-12 | 81.00 | 81.56 | 80.07 | 81.18 | 0.4M |
2021-04-09 | 80.29 | 81.54 | 80.11 | 81.51 | 0.4M |
2021-04-08 | 81.18 | 81.18 | 79.07 | 80.11 | 0.5M |
2021-04-07 | 81.74 | 82.22 | 80.55 | 81.19 | 0.3M |
2021-04-06 | 82.82 | 84.14 | 81.60 | 81.84 | 0.4M |
2021-04-05 | 83.07 | 83.73 | 82.07 | 82.61 | 0.4M |
2021-04-01 | 81.56 | 82.23 | 80.38 | 82.16 | 0.4M |
2021-03-31 | 82.36 | 82.93 | 81.01 | 81.17 | 0.6M |
2021-03-30 | 81.94 | 82.37 | 80.93 | 82.12 | 0.4M |
2021-03-29 | 82.39 | 83.86 | 81.21 | 81.34 | 0.4M |
2021-03-26 | 81.64 | 82.62 | 80.51 | 82.54 | 0.3M |
2021-03-25 | 77.89 | 80.74 | 76.23 | 80.52 | 0.5M |
2021-03-24 | 79.19 | 80.58 | 78.24 | 78.36 | 0.4M |
2021-03-23 | 81.00 | 81.43 | 77.52 | 78.07 | 0.7M |
2021-03-22 | 83.48 | 83.54 | 80.17 | 82.11 | 0.4M |
2021-03-19 | 84.44 | 84.92 | 82.47 | 84.02 | 1.3M |
2021-03-18 | 86.01 | 87.92 | 84.49 | 84.83 | 0.6M |
2021-03-17 | 82.93 | 85.99 | 82.93 | 85.84 | 0.8M |
2021-03-16 | 82.63 | 85.98 | 82.21 | 83.03 | 1.7M |
2021-03-15 | 82.78 | 83.22 | 80.93 | 82.93 | 0.5M |
2021-03-12 | 82.64 | 83.80 | 81.91 | 82.32 | 0.5M |
2021-03-11 | 80.50 | 82.97 | 79.72 | 82.51 | 0.6M |
2021-03-10 | 79.78 | 80.86 | 79.13 | 80.15 | 0.7M |
2021-03-09 | 83.27 | 83.27 | 79.43 | 79.52 | 0.5M |
2021-03-08 | 81.00 | 83.30 | 79.77 | 82.42 | 0.4M |
2021-03-05 | 79.87 | 81.09 | 77.91 | 80.76 | 0.6M |
2021-03-04 | 80.61 | 81.17 | 77.57 | 78.70 | 0.8M |
2021-03-03 | 79.58 | 81.40 | 79.18 | 80.47 | 0.6M |
2021-03-02 | 81.31 | 81.64 | 79.03 | 79.17 | 0.5M |
2021-03-01 | 79.96 | 82.64 | 79.80 | 81.46 | 0.6M |
2021-02-26 | 79.42 | 79.87 | 77.10 | 78.35 | 0.6M |
2021-02-25 | 79.43 | 80.01 | 78.18 | 78.91 | 1.0M |
2021-02-24 | 76.34 | 80.02 | 76.34 | 79.43 | 0.5M |
2021-02-23 | 74.80 | 76.21 | 73.75 | 76.07 | 0.7M |
2021-02-22 | 74.50 | 76.57 | 73.89 | 75.52 | 0.8M |
2021-02-19 | 73.37 | 75.31 | 73.17 | 75.01 | 0.5M |
2021-02-18 | 73.29 | 73.33 | 71.71 | 72.81 | 0.6M |
2021-02-17 | 74.81 | 75.31 | 73.13 | 73.46 | 0.6M |
2021-02-16 | 74.46 | 75.24 | 73.22 | 75.01 | 1.0M |
2021-02-12 | 73.61 | 75.16 | 73.35 | 74.84 | 0.6M |
2021-02-11 | 74.52 | 75.39 | 73.98 | 74.35 | 0.8M |
2021-02-10 | 74.70 | 74.96 | 72.75 | 74.10 | 1.0M |
2021-02-09 | 72.55 | 74.57 | 71.05 | 74.44 | 1.0M |
2021-02-08 | 73.01 | 73.85 | 72.03 | 72.91 | 1.3M |
2021-02-05 | 74.24 | 74.35 | 72.10 | 72.79 | 1.5M |
2021-02-04 | 76.67 | 77.00 | 72.61 | 73.50 | 1.9M |
2021-02-03 | 79.51 | 80.30 | 78.24 | 80.24 | 0.5M |
2021-02-02 | 80.03 | 81.75 | 79.58 | 79.70 | 0.6M |
2021-02-01 | 76.29 | 79.01 | 75.85 | 78.75 | 0.4M |
2021-01-29 | 77.19 | 77.19 | 75.40 | 75.66 | 1.0M |
2021-01-28 | 77.00 | 78.15 | 76.19 | 77.13 | 0.7M |
2021-01-27 | 76.52 | 76.72 | 73.30 | 75.84 | 1.0M |
2021-01-26 | 80.20 | 80.29 | 78.30 | 78.35 | 0.8M |
2021-01-25 | 82.71 | 82.74 | 78.61 | 79.31 | 0.9M |
2021-01-22 | 83.50 | 83.93 | 82.63 | 83.40 | 0.5M |
2021-01-21 | 84.65 | 85.06 | 83.97 | 84.40 | 0.4M |
2021-01-20 | 84.99 | 86.44 | 84.52 | 84.79 | 0.5M |
2021-01-19 | 85.02 | 85.84 | 84.54 | 84.98 | 0.4M |
2021-01-15 | 85.14 | 85.21 | 82.75 | 84.24 | 0.4M |
2021-01-14 | 84.87 | 86.07 | 84.15 | 85.69 | 0.3M |
2021-01-13 | 84.87 | 85.27 | 83.75 | 84.13 | 0.4M |
2021-01-12 | 84.51 | 86.03 | 84.25 | 85.42 | 0.5M |
2021-01-11 | 82.99 | 85.03 | 82.95 | 84.29 | 0.3M |
2021-01-08 | 84.80 | 85.55 | 83.07 | 84.38 | 0.5M |
2021-01-07 | 84.39 | 85.65 | 82.61 | 84.87 | 0.5M |
2021-01-06 | 79.00 | 83.52 | 79.00 | 83.26 | 0.7M |
2021-01-05 | 75.44 | 77.90 | 75.44 | 77.81 | 0.5M |
2021-01-04 | 77.90 | 78.32 | 74.95 | 75.54 | 0.4M |