236.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 40.00 | 40.00 | 39.00 | 40.00 | 0.3M |
| 2023-12-28 | 41.00 | 41.00 | 38.00 | 39.00 | 49.7M |
| 2023-12-27 | 41.00 | 43.00 | 39.00 | 41.00 | 49.4M |
| 2023-12-22 | 39.00 | 42.00 | 39.00 | 41.00 | 22.9M |
| 2023-12-21 | 39.00 | 40.00 | 39.00 | 39.00 | 0.2M |
| 2023-12-20 | 40.00 | 44.00 | 36.00 | 40.00 | 18.4M |
| 2023-12-19 | 41.00 | 41.00 | 40.00 | 40.00 | 0.5M |
| 2023-12-18 | 41.00 | 41.00 | 39.00 | 41.00 | 0.5M |
| 2023-12-15 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2023-12-14 | 41.00 | 41.00 | 40.00 | 41.00 | 0.3M |
| 2023-12-13 | 41.00 | 42.00 | 40.00 | 41.00 | 0.7M |
| 2023-12-12 | 42.00 | 42.00 | 40.00 | 41.00 | 0.4M |
| 2023-12-11 | 43.00 | 44.00 | 41.00 | 42.00 | 0.9M |
| 2023-12-08 | 43.00 | 44.00 | 42.00 | 43.00 | 0.5M |
| 2023-12-07 | 44.00 | 44.00 | 42.00 | 43.00 | 0.1M |
| 2023-12-06 | 44.00 | 45.00 | 43.00 | 43.00 | 0.2M |
| 2023-12-05 | 44.00 | 45.00 | 43.00 | 45.00 | 0.3M |
| 2023-12-04 | 44.00 | 48.00 | 41.00 | 44.00 | 15.3M |
| 2023-12-01 | 44.00 | 45.00 | 42.00 | 44.00 | 1.3M |
| 2023-11-30 | 42.00 | 45.00 | 41.00 | 44.00 | 9.1M |
| 2023-11-29 | 48.00 | 48.00 | 43.00 | 45.00 | 22.3M |
| 2023-11-28 | 49.00 | 50.00 | 46.00 | 47.00 | 1.0M |
| 2023-11-27 | 50.00 | 50.00 | 48.00 | 48.00 | 3.0M |
| 2023-11-24 | 46.00 | 50.00 | 46.00 | 50.00 | 3.1M |
| 2023-11-23 | 47.00 | 48.00 | 46.00 | 46.00 | 0.9M |
| 2023-11-22 | 47.00 | 49.00 | 47.00 | 48.00 | 1.0M |
| 2023-11-21 | 48.00 | 49.00 | 46.00 | 48.00 | 0.7M |
| 2023-11-20 | 48.00 | 48.00 | 45.00 | 47.00 | 2.7M |
| 2023-11-17 | 50.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2023-11-16 | 49.00 | 50.00 | 47.00 | 49.00 | 1.1M |
| 2023-11-15 | 46.00 | 50.00 | 46.00 | 49.00 | 0.6M |
| 2023-11-14 | 47.00 | 50.00 | 45.00 | 47.00 | 1.2M |
| 2023-11-13 | 47.00 | 48.00 | 44.00 | 47.00 | 0.6M |
| 2023-11-10 | 47.00 | 53.00 | 46.00 | 46.00 | 9.7M |
| 2023-11-09 | 56.00 | 58.00 | 51.00 | 51.00 | 11.5M |
| 2023-11-08 | 51.00 | 56.00 | 49.00 | 56.00 | 14.0M |
| 2023-11-07 | 47.00 | 51.00 | 46.00 | 51.00 | 10.6M |
| 2023-11-06 | 45.00 | 48.00 | 45.00 | 47.00 | 2.4M |
| 2023-11-03 | 42.00 | 46.00 | 42.00 | 45.00 | 4.7M |
| 2023-11-02 | 39.00 | 42.00 | 38.00 | 42.00 | 3.1M |
| 2023-11-01 | 39.00 | 39.00 | 38.00 | 39.00 | 0.7M |
| 2023-10-31 | 40.00 | 40.00 | 37.00 | 39.00 | 1.5M |
| 2023-10-30 | 37.00 | 40.00 | 37.00 | 40.00 | 1.0M |
| 2023-10-27 | 39.00 | 40.00 | 36.00 | 39.00 | 1.0M |
| 2023-10-26 | 37.00 | 39.00 | 37.00 | 37.00 | 0.9M |
| 2023-10-25 | 39.00 | 39.00 | 36.00 | 37.00 | 0.6M |
| 2023-10-24 | 40.00 | 40.00 | 38.00 | 38.00 | 0.9M |
| 2023-10-23 | 37.00 | 40.00 | 34.00 | 40.00 | 4.1M |
| 2023-10-20 | 39.00 | 39.00 | 37.00 | 37.00 | 1.4M |
| 2023-10-19 | 40.00 | 40.00 | 37.00 | 39.00 | 0.7M |
| 2023-10-18 | 39.00 | 41.00 | 39.00 | 40.00 | 0.2M |
| 2023-10-17 | 39.00 | 41.00 | 39.00 | 39.00 | 0.2M |
| 2023-10-16 | 40.00 | 41.00 | 39.00 | 40.00 | 0.3M |
| 2023-10-13 | 41.00 | 41.00 | 39.00 | 41.00 | 0.3M |
| 2023-10-12 | 41.00 | 41.00 | 39.00 | 40.00 | 0.4M |
| 2023-10-11 | 40.00 | 41.00 | 39.00 | 41.00 | 0.3M |
| 2023-10-10 | 40.00 | 41.00 | 39.00 | 40.00 | 1.3M |
| 2023-10-09 | 43.00 | 43.00 | 40.00 | 41.00 | 1.4M |
| 2023-10-06 | 44.00 | 44.00 | 43.00 | 43.00 | 0.4M |
| 2023-10-05 | 46.00 | 46.00 | 43.00 | 45.00 | 0.4M |
| 2023-10-04 | 43.00 | 47.00 | 39.00 | 46.00 | 1.9M |
| 2023-10-03 | 42.00 | 44.00 | 41.00 | 43.00 | 1.2M |
| 2023-10-02 | 45.00 | 45.00 | 40.00 | 44.00 | 5.6M |
| 2023-09-29 | 45.00 | 47.00 | 44.00 | 44.00 | 0.5M |
| 2023-09-27 | 48.00 | 48.00 | 44.00 | 45.00 | 3.8M |
| 2023-09-26 | 47.00 | 48.00 | 46.00 | 48.00 | 0.9M |
| 2023-09-25 | 49.00 | 49.00 | 46.00 | 47.00 | 1.6M |
| 2023-09-22 | 47.00 | 50.00 | 45.00 | 48.00 | 1.8M |
| 2023-09-21 | 47.00 | 48.00 | 45.00 | 47.00 | 0.6M |
| 2023-09-20 | 48.00 | 49.00 | 44.00 | 47.00 | 2.3M |
| 2023-09-19 | 49.00 | 50.00 | 46.00 | 48.00 | 1.6M |
| 2023-09-18 | 50.00 | 50.00 | 45.00 | 49.00 | 2.7M |
| 2023-09-15 | 49.00 | 50.00 | 48.00 | 50.00 | 4.6M |
| 2023-09-14 | 46.00 | 49.00 | 45.00 | 48.00 | 2.1M |
| 2023-09-13 | 44.00 | 47.00 | 42.00 | 47.00 | 1.6M |
| 2023-09-12 | 43.00 | 44.00 | 42.00 | 44.00 | 0.3M |
| 2023-09-11 | 41.00 | 45.00 | 40.00 | 44.00 | 1.7M |
| 2023-09-08 | 40.00 | 43.00 | 40.00 | 43.00 | 2.4M |
| 2023-09-07 | 39.00 | 43.00 | 38.00 | 41.00 | 1.7M |
| 2023-09-06 | 38.00 | 40.00 | 37.00 | 40.00 | 2.3M |
| 2023-09-05 | 40.00 | 40.00 | 36.00 | 37.00 | 2.3M |
| 2023-09-04 | 39.00 | 42.00 | 37.00 | 39.00 | 4.0M |
| 2023-09-01 | 42.00 | 43.00 | 39.00 | 39.00 | 1.1M |
| 2023-08-31 | 40.00 | 42.00 | 37.00 | 41.00 | 1.9M |
| 2023-08-30 | 40.00 | 42.00 | 38.00 | 40.00 | 3.0M |
| 2023-08-29 | 39.00 | 40.00 | 37.00 | 40.00 | 8.1M |
| 2023-08-28 | 38.00 | 38.00 | 35.00 | 37.00 | 0.5M |
| 2023-08-25 | 38.00 | 39.00 | 37.00 | 38.00 | 1.9M |
| 2023-08-24 | 36.00 | 37.00 | 35.00 | 37.00 | 0.7M |
| 2023-08-23 | 35.00 | 38.00 | 34.00 | 36.00 | 1.7M |
| 2023-08-22 | 34.00 | 35.00 | 34.00 | 35.00 | 0.8M |
| 2023-08-21 | 34.00 | 37.00 | 33.00 | 35.00 | 1.0M |
| 2023-08-18 | 34.00 | 36.00 | 33.00 | 35.00 | 1.3M |
| 2023-08-16 | 36.00 | 37.00 | 35.00 | 35.00 | 0.9M |
| 2023-08-15 | 36.00 | 36.00 | 35.00 | 36.00 | 0.8M |
| 2023-08-14 | 35.00 | 39.00 | 35.00 | 36.00 | 2.9M |
| 2023-08-11 | 36.00 | 37.00 | 34.00 | 36.00 | 2.2M |
| 2023-08-10 | 31.00 | 34.00 | 31.00 | 34.00 | 2.1M |
| 2023-08-09 | 33.00 | 33.00 | 30.00 | 31.00 | 2.5M |
| 2023-08-08 | 33.00 | 33.00 | 30.00 | 33.00 | 3.7M |
| 2023-08-07 | 35.00 | 35.00 | 31.00 | 33.00 | 2.9M |
| 2023-08-04 | 37.00 | 38.00 | 34.00 | 34.00 | 7.8M |
| 2023-08-03 | 37.00 | 38.00 | 35.00 | 37.00 | 2.4M |
| 2023-08-02 | 40.00 | 40.00 | 36.00 | 37.00 | 4.3M |
| 2023-08-01 | 39.00 | 39.00 | 37.00 | 38.00 | 4.0M |
| 2023-07-31 | 39.00 | 41.00 | 37.00 | 38.00 | 2.5M |
| 2023-07-28 | 39.00 | 41.00 | 37.00 | 40.00 | 1.5M |
| 2023-07-27 | 40.00 | 41.00 | 39.00 | 40.00 | 1.4M |
| 2023-07-26 | 40.00 | 42.00 | 39.00 | 40.00 | 1.5M |
| 2023-07-25 | 41.00 | 42.00 | 40.00 | 41.00 | 1.3M |
| 2023-07-24 | 40.00 | 42.00 | 39.00 | 42.00 | 2.6M |
| 2023-07-21 | 41.00 | 41.00 | 40.00 | 40.00 | 0.7M |
| 2023-07-20 | 42.00 | 42.00 | 39.00 | 41.00 | 0.8M |
| 2023-07-18 | 41.00 | 42.00 | 39.00 | 41.00 | 2.0M |
| 2023-07-17 | 42.00 | 42.00 | 41.00 | 42.00 | 1.0M |
| 2023-07-14 | 43.00 | 43.00 | 41.00 | 42.00 | 0.9M |
| 2023-07-13 | 42.00 | 43.00 | 41.00 | 43.00 | 1.0M |
| 2023-07-12 | 42.00 | 44.00 | 41.00 | 42.00 | 1.6M |
| 2023-07-11 | 41.00 | 42.00 | 41.00 | 42.00 | 0.4M |
| 2023-07-10 | 40.00 | 42.00 | 40.00 | 41.00 | 1.1M |
| 2023-07-07 | 40.00 | 42.00 | 40.00 | 42.00 | 0.5M |
| 2023-07-06 | 42.00 | 42.00 | 39.00 | 41.00 | 0.8M |
| 2023-07-05 | 42.00 | 42.00 | 39.00 | 42.00 | 0.9M |
| 2023-07-04 | 43.00 | 43.00 | 41.00 | 42.00 | 0.8M |
| 2023-07-03 | 43.00 | 43.00 | 41.00 | 42.00 | 1.0M |
| 2023-06-27 | 44.00 | 44.00 | 40.00 | 42.00 | 4.1M |
| 2023-06-26 | 45.00 | 45.00 | 43.00 | 44.00 | 1.5M |
| 2023-06-23 | 45.00 | 46.00 | 44.00 | 45.00 | 0.6M |
| 2023-06-22 | 45.00 | 46.00 | 44.00 | 45.00 | 0.7M |
| 2023-06-21 | 46.00 | 46.00 | 44.00 | 45.00 | 0.6M |
| 2023-06-20 | 45.00 | 46.00 | 44.00 | 45.00 | 0.9M |
| 2023-06-19 | 45.00 | 47.00 | 44.00 | 45.00 | 0.7M |
| 2023-06-16 | 46.00 | 46.00 | 45.00 | 45.00 | 0.7M |
| 2023-06-15 | 47.00 | 47.00 | 45.00 | 46.00 | 0.4M |
| 2023-06-14 | 46.00 | 48.00 | 46.00 | 47.00 | 0.7M |
| 2023-06-13 | 47.00 | 48.00 | 46.00 | 47.00 | 0.6M |
| 2023-06-12 | 47.00 | 50.00 | 46.00 | 47.00 | 2.0M |
| 2023-06-09 | 46.00 | 47.00 | 44.00 | 46.00 | 0.8M |
| 2023-06-08 | 47.00 | 47.00 | 44.00 | 46.00 | 0.6M |
| 2023-06-07 | 45.00 | 45.00 | 44.00 | 44.00 | 0.6M |
| 2023-06-06 | 44.00 | 46.00 | 43.00 | 45.00 | 1.4M |
| 2023-06-05 | 46.00 | 47.00 | 44.00 | 44.00 | 2.3M |
| 2023-05-31 | 48.00 | 48.00 | 46.00 | 46.00 | 1.0M |
| 2023-05-30 | 47.00 | 48.00 | 46.00 | 48.00 | 0.6M |
| 2023-05-29 | 48.00 | 48.00 | 47.00 | 48.00 | 0.7M |
| 2023-05-26 | 47.00 | 51.00 | 43.00 | 48.00 | 5.0M |
| 2023-05-25 | 47.00 | 48.00 | 46.00 | 47.00 | 1.3M |
| 2023-05-24 | 49.00 | 49.00 | 47.00 | 47.00 | 1.7M |
| 2023-05-23 | 49.00 | 49.00 | 48.00 | 48.00 | 1.0M |
| 2023-05-22 | 49.00 | 50.00 | 48.00 | 49.00 | 0.9M |
| 2023-05-19 | 49.00 | 50.00 | 48.00 | 49.00 | 0.3M |
| 2023-05-17 | 49.00 | 50.00 | 47.00 | 49.00 | 1.5M |
| 2023-05-16 | 50.00 | 51.00 | 49.00 | 50.00 | 0.5M |
| 2023-05-15 | 51.00 | 51.00 | 49.00 | 50.00 | 1.0M |
| 2023-05-12 | 50.00 | 51.00 | 49.00 | 51.00 | 1.5M |
| 2023-05-11 | 52.00 | 52.00 | 49.00 | 50.00 | 1.5M |
| 2023-05-10 | 49.00 | 52.00 | 48.00 | 52.00 | 1.9M |
| 2023-05-09 | 49.00 | 50.00 | 47.00 | 49.00 | 2.1M |
| 2023-05-08 | 52.00 | 52.00 | 48.00 | 49.00 | 3.9M |
| 2023-05-05 | 51.00 | 52.00 | 48.00 | 52.00 | 3.7M |
| 2023-05-04 | 53.00 | 53.00 | 51.00 | 51.00 | 2.2M |
| 2023-05-03 | 54.00 | 54.00 | 51.00 | 53.00 | 1.3M |
| 2023-05-02 | 53.00 | 54.00 | 51.00 | 53.00 | 2.3M |
| 2023-04-28 | 53.00 | 54.00 | 52.00 | 53.00 | 3.2M |
| 2023-04-27 | 55.00 | 55.00 | 52.00 | 54.00 | 4.2M |
| 2023-04-26 | 55.00 | 56.00 | 53.00 | 55.00 | 4.1M |
| 2023-04-18 | 56.00 | 60.00 | 54.00 | 55.00 | 17.8M |
| 2023-04-17 | 54.00 | 55.00 | 52.00 | 55.00 | 18.5M |
| 2023-04-14 | 47.00 | 50.00 | 46.00 | 50.00 | 2.2M |
| 2023-04-13 | 48.00 | 49.00 | 45.00 | 47.00 | 1.5M |
| 2023-04-12 | 49.00 | 50.00 | 46.00 | 48.00 | 3.1M |
| 2023-04-11 | 51.00 | 51.00 | 46.00 | 49.00 | 3.7M |
| 2023-04-10 | 50.00 | 53.00 | 50.00 | 51.00 | 2.2M |
| 2023-04-06 | 52.00 | 53.00 | 50.00 | 50.00 | 1.4M |
| 2023-04-05 | 51.00 | 52.00 | 50.00 | 52.00 | 1.7M |
| 2023-04-04 | 52.00 | 52.00 | 48.00 | 51.00 | 5.9M |
| 2023-04-03 | 57.00 | 59.00 | 51.00 | 52.00 | 20.1M |
| 2023-03-31 | 58.00 | 59.00 | 55.00 | 56.00 | 4.4M |
| 2023-03-30 | 60.00 | 61.00 | 52.00 | 58.00 | 15.9M |
| 2023-03-29 | 55.00 | 57.00 | 55.00 | 57.00 | 10.1M |
| 2023-03-28 | 48.00 | 52.00 | 48.00 | 52.00 | 10.1M |
| 2023-03-27 | 45.00 | 48.00 | 44.00 | 48.00 | 15.9M |
| 2023-03-24 | 42.00 | 45.00 | 42.00 | 44.00 | 3.9M |
| 2023-03-21 | 40.00 | 43.00 | 39.00 | 42.00 | 2.3M |
| 2023-03-20 | 42.00 | 42.00 | 40.00 | 40.00 | 0.4M |
| 2023-03-17 | 42.00 | 43.00 | 41.00 | 41.00 | 3.3M |
| 2023-03-16 | 44.00 | 45.00 | 42.00 | 42.00 | 9.8M |
| 2023-03-15 | 45.00 | 46.00 | 43.00 | 45.00 | 14.7M |
| 2023-03-14 | 41.00 | 42.00 | 40.00 | 42.00 | 9.7M |
| 2023-03-13 | 37.00 | 39.00 | 37.00 | 39.00 | 3.3M |
| 2023-03-10 | 33.00 | 36.00 | 30.00 | 36.00 | 8.3M |
| 2023-03-09 | 35.00 | 36.00 | 31.00 | 33.00 | 1.5M |
| 2023-03-08 | 35.00 | 36.00 | 32.00 | 34.00 | 1.0M |
| 2023-03-07 | 36.00 | 37.00 | 35.00 | 35.00 | 1.0M |
| 2023-03-06 | 36.00 | 37.00 | 35.00 | 36.00 | 0.5M |
| 2023-03-03 | 37.00 | 37.00 | 35.00 | 36.00 | 0.9M |
| 2023-03-02 | 36.00 | 38.00 | 36.00 | 37.00 | 0.7M |
| 2023-03-01 | 37.00 | 38.00 | 36.00 | 37.00 | 0.9M |
| 2023-02-28 | 37.00 | 38.00 | 36.00 | 37.00 | 3.3M |
| 2023-02-27 | 38.00 | 38.00 | 36.00 | 38.00 | 1.1M |
| 2023-02-24 | 38.00 | 38.00 | 36.00 | 38.00 | 1.5M |
| 2023-02-23 | 39.00 | 40.00 | 36.00 | 38.00 | 7.7M |
| 2023-02-22 | 40.00 | 41.00 | 38.00 | 40.00 | 1.5M |
| 2023-02-21 | 39.00 | 40.00 | 39.00 | 40.00 | 0.3M |
| 2023-02-20 | 41.00 | 41.00 | 39.00 | 40.00 | 1.5M |
| 2023-02-17 | 39.00 | 41.00 | 39.00 | 40.00 | 1.1M |
| 2023-02-16 | 41.00 | 41.00 | 39.00 | 40.00 | 0.5M |
| 2023-02-15 | 41.00 | 42.00 | 40.00 | 41.00 | 1.0M |
| 2023-02-14 | 39.00 | 42.00 | 38.00 | 41.00 | 5.3M |
| 2023-02-13 | 38.00 | 40.00 | 38.00 | 39.00 | 1.1M |
| 2023-02-10 | 40.00 | 40.00 | 39.00 | 39.00 | 0.8M |
| 2023-02-09 | 40.00 | 40.00 | 39.00 | 39.00 | 0.5M |
| 2023-02-08 | 40.00 | 40.00 | 39.00 | 40.00 | 1.3M |
| 2023-02-07 | 41.00 | 41.00 | 40.00 | 40.00 | 1.0M |
| 2023-02-06 | 40.00 | 41.00 | 40.00 | 40.00 | 1.2M |
| 2023-02-03 | 41.00 | 41.00 | 40.00 | 41.00 | 1.8M |
| 2023-02-02 | 41.00 | 41.00 | 40.00 | 40.00 | 1.4M |
| 2023-02-01 | 41.00 | 41.00 | 40.00 | 40.00 | 0.4M |
| 2023-01-31 | 41.00 | 41.00 | 40.00 | 41.00 | 0.2M |
| 2023-01-30 | 41.00 | 42.00 | 40.00 | 41.00 | 1.6M |
| 2023-01-27 | 41.00 | 41.00 | 40.00 | 40.00 | 0.6M |
| 2023-01-26 | 40.00 | 41.00 | 40.00 | 41.00 | 0.8M |
| 2023-01-25 | 42.00 | 42.00 | 40.00 | 40.00 | 2.5M |
| 2023-01-24 | 41.00 | 43.00 | 40.00 | 42.00 | 1.3M |
| 2023-01-20 | 41.00 | 41.00 | 40.00 | 40.00 | 1.0M |
| 2023-01-19 | 40.00 | 42.00 | 40.00 | 41.00 | 0.6M |
| 2023-01-18 | 42.00 | 42.00 | 40.00 | 42.00 | 0.7M |
| 2023-01-17 | 41.00 | 42.00 | 40.00 | 42.00 | 0.9M |
| 2023-01-16 | 42.00 | 42.00 | 40.00 | 41.00 | 1.4M |
| 2023-01-13 | 42.00 | 43.00 | 41.00 | 42.00 | 1.1M |
| 2023-01-12 | 45.00 | 45.00 | 42.00 | 42.00 | 3.1M |
| 2023-01-11 | 41.00 | 45.00 | 39.00 | 45.00 | 6.5M |
| 2023-01-10 | 40.00 | 41.00 | 40.00 | 41.00 | 1.6M |
| 2023-01-09 | 42.00 | 42.00 | 40.00 | 40.00 | 1.6M |
| 2023-01-06 | 42.00 | 42.00 | 38.00 | 41.00 | 2.1M |
| 2023-01-05 | 43.00 | 43.00 | 42.00 | 42.00 | 1.1M |
| 2023-01-04 | 43.00 | 44.00 | 43.00 | 43.00 | 1.2M |
| 2023-01-03 | 43.00 | 44.00 | 43.00 | 43.00 | 1.3M |
| 2023-01-02 | 43.00 | 44.00 | 42.00 | 43.00 | 1.1M |