100.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 29.55 | 29.85 | 29.30 | 29.35 | 0.9M |
| 2022-12-29 | 29.25 | 29.70 | 29.00 | 29.45 | 2.1M |
| 2022-12-28 | 29.60 | 29.80 | 29.10 | 29.20 | 1.1M |
| 2022-12-27 | 30.30 | 30.30 | 29.80 | 29.80 | 1.0M |
| 2022-12-26 | 29.70 | 30.15 | 29.60 | 30.05 | 1.2M |
| 2022-12-23 | 29.40 | 29.65 | 29.05 | 29.45 | 0.6M |
| 2022-12-22 | 29.80 | 29.80 | 29.20 | 29.45 | 1.2M |
| 2022-12-21 | 29.25 | 29.75 | 29.10 | 29.45 | 1.8M |
| 2022-12-20 | 29.85 | 30.15 | 28.60 | 28.60 | 2.8M |
| 2022-12-19 | 30.00 | 30.00 | 29.60 | 29.70 | 1.1M |
| 2022-12-16 | 30.35 | 30.55 | 29.90 | 30.05 | 2.0M |
| 2022-12-15 | 30.70 | 31.00 | 30.45 | 30.75 | 1.8M |
| 2022-12-14 | 30.50 | 30.70 | 30.20 | 30.40 | 1.1M |
| 2022-12-13 | 30.50 | 30.85 | 30.00 | 30.15 | 1.6M |
| 2022-12-12 | 30.05 | 30.65 | 29.85 | 30.50 | 1.5M |
| 2022-12-09 | 30.45 | 30.65 | 30.10 | 30.30 | 2.0M |
| 2022-12-08 | 30.20 | 30.40 | 30.05 | 30.40 | 1.2M |
| 2022-12-07 | 30.70 | 31.30 | 29.85 | 30.00 | 4.8M |
| 2022-12-06 | 30.80 | 32.90 | 30.65 | 30.85 | 12.2M |
| 2022-12-05 | 31.55 | 31.65 | 30.70 | 30.75 | 4.7M |
| 2022-12-02 | 29.40 | 31.80 | 29.30 | 31.35 | 12.3M |
| 2022-12-01 | 29.50 | 29.55 | 29.20 | 29.20 | 2.1M |
| 2022-11-30 | 28.90 | 29.25 | 28.90 | 29.20 | 1.9M |
| 2022-11-29 | 28.70 | 28.85 | 28.40 | 28.80 | 1.4M |
| 2022-11-28 | 29.05 | 29.05 | 28.50 | 28.75 | 2.0M |
| 2022-11-25 | 28.90 | 29.80 | 28.80 | 29.00 | 8.2M |
| 2022-11-24 | 27.90 | 28.40 | 27.65 | 28.30 | 2.8M |
| 2022-11-23 | 27.85 | 28.15 | 27.40 | 27.65 | 2.0M |
| 2022-11-22 | 28.00 | 28.60 | 27.80 | 27.85 | 7.0M |
| 2022-11-21 | 27.20 | 28.15 | 27.20 | 27.85 | 2.8M |
| 2022-11-18 | 27.40 | 27.60 | 27.05 | 27.05 | 1.1M |
| 2022-11-17 | 26.90 | 27.85 | 26.90 | 27.45 | 2.7M |
| 2022-11-16 | 27.40 | 27.40 | 26.85 | 26.90 | 1.6M |
| 2022-11-15 | 27.15 | 27.35 | 26.95 | 27.25 | 1.7M |
| 2022-11-14 | 26.90 | 27.15 | 26.70 | 27.00 | 1.6M |
| 2022-11-11 | 27.50 | 27.60 | 26.80 | 26.90 | 2.2M |
| 2022-11-10 | 27.00 | 27.25 | 26.70 | 26.85 | 2.1M |
| 2022-11-09 | 26.90 | 27.35 | 26.35 | 26.90 | 3.4M |
| 2022-11-08 | 26.30 | 27.10 | 25.85 | 26.60 | 4.8M |
| 2022-11-07 | 25.85 | 26.25 | 25.80 | 26.10 | 1.8M |
| 2022-11-04 | 25.45 | 25.70 | 25.25 | 25.65 | 1.0M |
| 2022-11-03 | 25.30 | 25.55 | 25.00 | 25.50 | 0.6M |
| 2022-11-02 | 25.50 | 25.75 | 25.25 | 25.50 | 0.8M |
| 2022-11-01 | 25.00 | 25.75 | 25.00 | 25.55 | 1.4M |
| 2022-10-31 | 24.70 | 25.25 | 24.60 | 25.00 | 1.4M |
| 2022-10-28 | 25.10 | 25.20 | 24.55 | 24.55 | 1.3M |
| 2022-10-27 | 25.00 | 25.25 | 24.80 | 25.15 | 1.6M |
| 2022-10-26 | 25.30 | 25.35 | 24.60 | 24.90 | 1.5M |
| 2022-10-25 | 25.60 | 25.60 | 24.95 | 25.15 | 1.1M |
| 2022-10-24 | 25.45 | 25.65 | 25.35 | 25.45 | 1.1M |
| 2022-10-21 | 25.50 | 25.50 | 25.00 | 25.00 | 1.1M |
| 2022-10-20 | 25.85 | 25.85 | 25.20 | 25.50 | 1.1M |
| 2022-10-19 | 26.50 | 26.60 | 26.00 | 26.10 | 0.6M |
| 2022-10-18 | 26.55 | 26.70 | 26.10 | 26.30 | 0.8M |
| 2022-10-17 | 26.15 | 26.20 | 25.40 | 26.20 | 1.6M |
| 2022-10-14 | 26.00 | 26.70 | 26.00 | 26.50 | 1.9M |
| 2022-10-13 | 27.15 | 27.15 | 25.30 | 25.45 | 3.9M |
| 2022-10-12 | 27.00 | 27.20 | 26.65 | 27.20 | 1.2M |
| 2022-10-11 | 27.25 | 27.25 | 26.65 | 27.00 | 1.6M |
| 2022-10-07 | 27.95 | 28.15 | 27.55 | 27.55 | 1.2M |
| 2022-10-06 | 28.25 | 28.40 | 27.90 | 28.00 | 0.9M |
| 2022-10-05 | 28.30 | 28.60 | 27.95 | 28.20 | 1.8M |
| 2022-10-04 | 28.00 | 28.25 | 27.75 | 28.05 | 1.0M |
| 2022-10-03 | 27.50 | 27.75 | 27.20 | 27.60 | 1.3M |
| 2022-09-30 | 27.55 | 27.90 | 26.75 | 27.85 | 1.6M |
| 2022-09-29 | 27.85 | 28.40 | 27.80 | 28.10 | 1.6M |
| 2022-09-28 | 28.85 | 29.05 | 27.55 | 27.55 | 3.4M |
| 2022-09-27 | 28.70 | 28.80 | 27.95 | 28.75 | 1.8M |
| 2022-09-26 | 29.35 | 29.35 | 28.05 | 28.45 | 3.1M |
| 2022-09-23 | 30.70 | 30.90 | 29.75 | 29.85 | 2.5M |
| 2022-09-22 | 30.70 | 30.90 | 30.10 | 30.70 | 2.0M |
| 2022-09-21 | 30.95 | 31.50 | 30.60 | 30.70 | 2.2M |
| 2022-09-20 | 30.95 | 31.35 | 30.55 | 31.15 | 3.2M |
| 2022-09-19 | 30.75 | 32.00 | 30.60 | 30.75 | 6.7M |
| 2022-09-16 | 31.45 | 31.75 | 30.55 | 30.60 | 3.8M |
| 2022-09-15 | 31.45 | 31.80 | 31.05 | 31.30 | 2.2M |
| 2022-09-14 | 31.10 | 31.60 | 30.85 | 31.20 | 2.4M |
| 2022-09-13 | 31.35 | 31.95 | 31.25 | 31.80 | 1.9M |
| 2022-09-12 | 31.60 | 31.85 | 31.05 | 31.20 | 2.4M |
| 2022-09-08 | 30.95 | 31.30 | 30.75 | 31.20 | 2.1M |
| 2022-09-07 | 30.70 | 31.25 | 30.35 | 30.40 | 1.9M |
| 2022-09-06 | 32.20 | 32.35 | 31.15 | 31.15 | 2.2M |
| 2022-09-05 | 32.50 | 32.75 | 32.00 | 32.00 | 1.6M |
| 2022-09-02 | 32.95 | 33.10 | 32.20 | 32.50 | 2.3M |
| 2022-09-01 | 33.60 | 34.00 | 32.80 | 32.85 | 3.6M |
| 2022-08-31 | 35.05 | 35.05 | 33.75 | 33.90 | 3.6M |
| 2022-08-30 | 33.95 | 35.75 | 33.70 | 34.40 | 5.6M |
| 2022-08-29 | 33.20 | 34.45 | 33.00 | 33.40 | 4.1M |
| 2022-08-26 | 34.43 | 34.95 | 34.33 | 34.48 | 4.4M |
| 2022-08-25 | 35.14 | 35.14 | 33.81 | 34.43 | 7.4M |
| 2022-08-24 | 34.71 | 35.05 | 34.29 | 34.86 | 6.5M |
| 2022-08-23 | 33.52 | 34.57 | 32.43 | 34.00 | 7.6M |
| 2022-08-22 | 32.86 | 33.81 | 32.71 | 33.52 | 5.3M |
| 2022-08-19 | 32.81 | 33.10 | 32.48 | 32.71 | 4.1M |
| 2022-08-18 | 31.91 | 32.67 | 31.71 | 32.38 | 3.4M |
| 2022-08-17 | 31.43 | 32.10 | 31.43 | 31.86 | 3.6M |
| 2022-08-16 | 31.05 | 32.00 | 31.05 | 31.43 | 3.8M |
| 2022-08-15 | 30.14 | 31.05 | 30.14 | 30.91 | 3.4M |
| 2022-08-12 | 30.10 | 30.62 | 29.71 | 30.19 | 3.8M |
| 2022-08-11 | 30.71 | 30.86 | 30.29 | 30.48 | 2.7M |
| 2022-08-10 | 29.95 | 30.76 | 29.71 | 30.57 | 4.8M |
| 2022-08-09 | 31.43 | 31.52 | 30.00 | 30.05 | 12.8M |
| 2022-08-08 | 33.19 | 33.57 | 32.81 | 33.29 | 5.4M |
| 2022-08-05 | 32.33 | 33.00 | 32.14 | 33.00 | 4.3M |
| 2022-08-04 | 31.71 | 32.14 | 30.81 | 32.00 | 5.6M |
| 2022-08-03 | 32.19 | 32.81 | 31.86 | 32.00 | 4.5M |
| 2022-08-02 | 32.91 | 33.43 | 31.91 | 32.57 | 9.0M |
| 2022-08-01 | 32.57 | 33.43 | 32.24 | 33.24 | 7.7M |
| 2022-07-29 | 31.81 | 32.91 | 31.43 | 32.57 | 11.0M |
| 2022-07-28 | 30.91 | 31.86 | 30.86 | 31.43 | 9.3M |
| 2022-07-27 | 30.29 | 31.00 | 30.29 | 30.86 | 4.0M |
| 2022-07-26 | 30.29 | 30.91 | 29.62 | 30.67 | 8.4M |
| 2022-07-25 | 30.43 | 31.24 | 30.43 | 30.71 | 9.9M |
| 2022-07-22 | 31.24 | 32.38 | 30.48 | 30.62 | 13.2M |
| 2022-07-21 | 36.19 | 36.24 | 32.57 | 32.57 | 20.8M |
| 2022-07-20 | 36.00 | 36.38 | 35.14 | 36.19 | 13.3M |
| 2022-07-19 | 34.43 | 36.10 | 34.29 | 36.00 | 29.7M |
| 2022-07-18 | 32.14 | 34.86 | 31.95 | 34.86 | 16.2M |
| 2022-07-15 | 31.24 | 31.76 | 30.76 | 31.71 | 7.0M |
| 2022-07-14 | 30.38 | 31.29 | 29.81 | 31.29 | 9.9M |
| 2022-07-13 | 29.95 | 31.19 | 29.48 | 30.67 | 14.7M |
| 2022-07-12 | 30.10 | 30.24 | 28.62 | 29.00 | 8.5M |
| 2022-07-11 | 29.38 | 29.95 | 29.05 | 29.81 | 6.9M |
| 2022-07-08 | 28.62 | 29.19 | 28.33 | 28.91 | 6.2M |
| 2022-07-07 | 27.62 | 28.38 | 27.05 | 28.33 | 4.2M |
| 2022-07-06 | 27.91 | 27.91 | 27.14 | 27.43 | 2.5M |
| 2022-07-05 | 28.10 | 28.38 | 27.48 | 27.95 | 3.4M |
| 2022-07-04 | 27.86 | 28.10 | 27.14 | 28.05 | 3.3M |
| 2022-07-01 | 29.00 | 29.38 | 27.62 | 27.71 | 5.4M |
| 2022-06-30 | 28.86 | 29.14 | 28.33 | 28.48 | 5.3M |
| 2022-06-29 | 28.10 | 29.43 | 27.95 | 28.71 | 11.0M |
| 2022-06-28 | 27.43 | 28.24 | 26.95 | 27.95 | 8.2M |
| 2022-06-27 | 27.52 | 27.52 | 26.95 | 27.43 | 3.5M |
| 2022-06-24 | 26.24 | 27.33 | 26.24 | 27.29 | 4.9M |
| 2022-06-23 | 25.48 | 26.14 | 25.48 | 26.14 | 2.0M |
| 2022-06-22 | 25.91 | 26.10 | 25.29 | 25.33 | 1.6M |
| 2022-06-21 | 25.05 | 25.71 | 25.00 | 25.71 | 1.5M |
| 2022-06-20 | 26.00 | 26.05 | 25.14 | 25.14 | 1.6M |
| 2022-06-17 | 25.24 | 25.81 | 25.19 | 25.81 | 1.6M |
| 2022-06-16 | 26.52 | 26.52 | 25.57 | 25.62 | 2.2M |
| 2022-06-15 | 26.48 | 26.95 | 26.10 | 26.19 | 3.6M |
| 2022-06-14 | 25.76 | 26.38 | 25.48 | 26.38 | 2.3M |
| 2022-06-13 | 26.43 | 26.62 | 25.95 | 26.00 | 3.5M |
| 2022-06-10 | 27.71 | 27.86 | 26.95 | 26.95 | 7.3M |
| 2022-06-09 | 27.43 | 27.81 | 26.95 | 27.29 | 6.4M |
| 2022-06-08 | 30.71 | 30.76 | 27.48 | 27.62 | 20.0M |
| 2022-06-07 | 28.86 | 30.48 | 28.81 | 30.43 | 14.5M |
| 2022-06-06 | 28.10 | 29.86 | 27.86 | 28.76 | 13.1M |
| 2022-06-02 | 28.33 | 29.33 | 27.62 | 27.71 | 10.0M |
| 2022-06-01 | 27.91 | 28.33 | 27.76 | 28.19 | 4.8M |
| 2022-05-31 | 27.67 | 27.91 | 27.48 | 27.67 | 3.2M |
| 2022-05-30 | 27.43 | 27.71 | 27.24 | 27.48 | 2.5M |
| 2022-05-27 | 27.43 | 27.48 | 27.05 | 27.29 | 2.0M |
| 2022-05-26 | 27.14 | 27.43 | 26.95 | 27.29 | 2.5M |
| 2022-05-25 | 26.33 | 27.14 | 26.33 | 26.95 | 2.8M |
| 2022-05-24 | 26.62 | 26.76 | 26.24 | 26.33 | 1.3M |
| 2022-05-23 | 25.95 | 26.67 | 25.95 | 26.48 | 2.1M |
| 2022-05-20 | 26.05 | 26.38 | 25.86 | 25.95 | 1.0M |
| 2022-05-19 | 25.19 | 26.05 | 25.19 | 26.00 | 1.0M |
| 2022-05-18 | 25.62 | 26.00 | 25.48 | 25.95 | 1.9M |
| 2022-05-17 | 25.19 | 25.48 | 25.10 | 25.38 | 0.9M |
| 2022-05-16 | 24.76 | 25.00 | 24.67 | 25.00 | 1.1M |
| 2022-05-13 | 24.24 | 24.62 | 24.05 | 24.52 | 1.2M |
| 2022-05-12 | 24.86 | 24.91 | 23.81 | 23.91 | 1.9M |
| 2022-05-11 | 25.33 | 25.33 | 24.86 | 24.86 | 1.0M |
| 2022-05-10 | 24.33 | 25.14 | 24.05 | 25.14 | 1.6M |
| 2022-05-09 | 25.43 | 25.57 | 24.48 | 24.62 | 2.2M |
| 2022-05-06 | 25.00 | 25.29 | 24.95 | 25.14 | 1.6M |
| 2022-05-05 | 25.81 | 26.10 | 25.57 | 25.67 | 0.9M |
| 2022-05-04 | 25.52 | 25.57 | 25.29 | 25.48 | 0.5M |
| 2022-05-03 | 25.57 | 25.71 | 25.05 | 25.38 | 2.4M |
| 2022-04-29 | 26.33 | 26.33 | 25.91 | 25.91 | 1.3M |
| 2022-04-28 | 26.29 | 26.52 | 26.00 | 26.00 | 1.8M |
| 2022-04-27 | 25.91 | 26.43 | 25.76 | 26.10 | 3.1M |
| 2022-04-26 | 27.00 | 28.38 | 26.67 | 26.67 | 12.4M |
| 2022-04-25 | 27.14 | 27.33 | 26.57 | 26.86 | 3.4M |
| 2022-04-22 | 26.57 | 27.57 | 26.57 | 27.52 | 5.1M |
| 2022-04-21 | 26.95 | 27.62 | 26.48 | 27.00 | 4.0M |
| 2022-04-20 | 27.14 | 27.14 | 26.57 | 26.71 | 1.8M |
| 2022-04-19 | 26.67 | 27.24 | 26.14 | 26.95 | 2.6M |
| 2022-04-18 | 27.38 | 27.38 | 26.48 | 26.48 | 2.3M |
| 2022-04-15 | 27.24 | 27.76 | 26.86 | 27.14 | 9.3M |
| 2022-04-14 | 26.76 | 27.33 | 26.76 | 27.24 | 5.1M |
| 2022-04-13 | 26.67 | 26.67 | 26.38 | 26.52 | 1.4M |
| 2022-04-12 | 26.33 | 26.86 | 26.19 | 26.33 | 2.1M |
| 2022-04-11 | 26.86 | 26.95 | 26.33 | 26.48 | 2.7M |
| 2022-04-08 | 25.71 | 26.62 | 25.57 | 26.52 | 2.7M |
| 2022-04-07 | 26.57 | 26.86 | 25.43 | 25.43 | 3.1M |
| 2022-04-06 | 26.76 | 27.05 | 26.48 | 26.57 | 2.9M |
| 2022-04-01 | 26.10 | 26.67 | 25.95 | 26.48 | 2.1M |
| 2022-03-31 | 26.95 | 27.81 | 26.48 | 26.48 | 7.6M |
| 2022-03-30 | 27.19 | 27.29 | 26.67 | 26.76 | 4.3M |
| 2022-03-29 | 27.57 | 27.81 | 26.95 | 27.19 | 4.0M |
| 2022-03-28 | 27.52 | 27.67 | 26.71 | 27.52 | 5.0M |
| 2022-03-25 | 27.76 | 27.86 | 27.19 | 27.57 | 8.7M |
| 2022-03-24 | 26.67 | 28.57 | 26.62 | 27.71 | 30.1M |
| 2022-03-23 | 26.14 | 26.33 | 25.76 | 26.24 | 3.2M |
| 2022-03-22 | 26.05 | 26.67 | 25.91 | 26.29 | 4.8M |
| 2022-03-21 | 26.10 | 26.95 | 25.86 | 26.29 | 9.8M |
| 2022-03-18 | 25.24 | 25.81 | 25.19 | 25.71 | 4.0M |
| 2022-03-17 | 26.57 | 26.76 | 25.29 | 25.57 | 7.9M |
| 2022-03-16 | 26.24 | 27.29 | 25.76 | 26.19 | 16.5M |
| 2022-03-15 | 26.57 | 26.91 | 25.76 | 26.00 | 13.8M |
| 2022-03-14 | 25.05 | 26.57 | 24.95 | 26.43 | 16.3M |
| 2022-03-11 | 24.24 | 24.57 | 24.05 | 24.43 | 1.6M |
| 2022-03-10 | 24.24 | 24.52 | 23.91 | 24.14 | 2.5M |
| 2022-03-09 | 23.05 | 24.10 | 23.05 | 23.86 | 2.2M |
| 2022-03-08 | 23.05 | 23.48 | 22.62 | 23.00 | 0.7M |
| 2022-03-07 | 23.33 | 23.43 | 22.95 | 23.10 | 0.9M |
| 2022-03-04 | 23.29 | 23.81 | 23.10 | 23.62 | 1.4M |
| 2022-03-03 | 23.00 | 24.05 | 22.86 | 23.33 | 3.9M |
| 2022-03-02 | 22.67 | 22.86 | 22.57 | 22.86 | 0.3M |
| 2022-03-01 | 22.48 | 22.71 | 22.48 | 22.67 | 0.3M |
| 2022-02-25 | 22.57 | 22.86 | 22.33 | 22.48 | 0.7M |
| 2022-02-24 | 22.91 | 22.95 | 22.48 | 22.48 | 1.1M |
| 2022-02-23 | 22.76 | 23.29 | 22.71 | 23.10 | 0.5M |
| 2022-02-22 | 22.91 | 22.95 | 22.57 | 22.67 | 0.5M |
| 2022-02-21 | 22.62 | 22.95 | 22.57 | 22.91 | 0.3M |
| 2022-02-18 | 22.62 | 22.67 | 22.48 | 22.62 | 0.3M |
| 2022-02-17 | 22.71 | 22.81 | 22.57 | 22.62 | 0.2M |
| 2022-02-16 | 22.62 | 22.71 | 22.43 | 22.67 | 0.2M |
| 2022-02-15 | 22.43 | 22.52 | 22.29 | 22.29 | 0.4M |
| 2022-02-14 | 22.76 | 22.76 | 22.38 | 22.43 | 0.4M |
| 2022-02-11 | 22.76 | 22.91 | 22.67 | 22.76 | 0.2M |
| 2022-02-10 | 23.00 | 23.00 | 22.71 | 22.76 | 0.3M |
| 2022-02-09 | 23.00 | 23.00 | 22.86 | 22.95 | 0.3M |
| 2022-02-08 | 22.81 | 22.95 | 22.67 | 22.91 | 0.3M |
| 2022-02-07 | 22.52 | 22.76 | 22.38 | 22.71 | 0.3M |
| 2022-01-26 | 22.10 | 22.29 | 22.10 | 22.19 | 0.3M |
| 2022-01-25 | 22.38 | 22.43 | 22.10 | 22.14 | 0.5M |
| 2022-01-24 | 22.48 | 22.48 | 22.10 | 22.43 | 0.5M |
| 2022-01-21 | 23.10 | 23.10 | 22.52 | 22.57 | 0.6M |
| 2022-01-20 | 23.05 | 23.05 | 22.81 | 22.91 | 0.5M |
| 2022-01-19 | 22.86 | 23.33 | 22.86 | 22.95 | 0.5M |
| 2022-01-18 | 23.29 | 23.29 | 22.91 | 22.91 | 0.4M |
| 2022-01-17 | 22.95 | 23.19 | 22.86 | 23.14 | 0.3M |
| 2022-01-14 | 23.29 | 23.29 | 22.86 | 22.95 | 0.5M |
| 2022-01-13 | 23.52 | 23.52 | 23.10 | 23.24 | 0.4M |
| 2022-01-12 | 23.52 | 23.52 | 23.29 | 23.33 | 0.5M |
| 2022-01-11 | 23.38 | 23.52 | 23.29 | 23.29 | 0.7M |
| 2022-01-10 | 23.52 | 23.67 | 23.33 | 23.52 | 0.5M |
| 2022-01-07 | 24.29 | 24.29 | 23.62 | 23.71 | 1.0M |
| 2022-01-06 | 24.29 | 24.38 | 24.10 | 24.29 | 0.4M |
| 2022-01-05 | 24.76 | 24.76 | 24.19 | 24.29 | 0.9M |
| 2022-01-04 | 24.95 | 24.95 | 24.67 | 24.71 | 0.6M |
| 2022-01-03 | 24.95 | 24.95 | 24.62 | 24.76 | 0.9M |