92.40
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 111.00 | 114.00 | 109.50 | 114.00 | 5.6M |
| 2021-12-29 | 112.00 | 112.50 | 109.00 | 109.50 | 2.8M |
| 2021-12-28 | 109.00 | 113.00 | 109.00 | 112.00 | 5.5M |
| 2021-12-27 | 108.50 | 109.50 | 106.50 | 108.00 | 1.9M |
| 2021-12-24 | 112.00 | 112.00 | 108.00 | 108.50 | 1.7M |
| 2021-12-23 | 112.00 | 112.50 | 110.50 | 110.50 | 2.4M |
| 2021-12-22 | 113.50 | 113.50 | 110.50 | 111.00 | 3.9M |
| 2021-12-21 | 110.50 | 114.00 | 109.50 | 112.50 | 5.2M |
| 2021-12-20 | 109.50 | 112.50 | 109.00 | 111.50 | 4.9M |
| 2021-12-17 | 111.50 | 113.00 | 108.00 | 108.50 | 4.1M |
| 2021-12-16 | 109.00 | 112.50 | 107.50 | 111.00 | 5.0M |
| 2021-12-15 | 103.00 | 108.00 | 103.00 | 107.00 | 2.1M |
| 2021-12-14 | 105.50 | 106.00 | 103.00 | 103.00 | 1.7M |
| 2021-12-13 | 107.50 | 107.50 | 105.50 | 105.50 | 1.5M |
| 2021-12-10 | 107.00 | 109.00 | 105.50 | 107.00 | 1.9M |
| 2021-12-09 | 112.50 | 113.00 | 107.50 | 108.00 | 3.3M |
| 2021-12-08 | 113.00 | 115.00 | 111.50 | 111.50 | 6.7M |
| 2021-12-07 | 112.50 | 114.50 | 110.00 | 110.00 | 7.9M |
| 2021-12-06 | 110.00 | 110.50 | 107.00 | 108.00 | 2.9M |
| 2021-12-03 | 107.50 | 111.00 | 107.00 | 110.00 | 4.5M |
| 2021-12-02 | 109.00 | 110.00 | 105.50 | 106.50 | 3.5M |
| 2021-12-01 | 106.00 | 110.00 | 104.50 | 109.50 | 3.4M |
| 2021-11-30 | 108.50 | 109.50 | 105.50 | 107.50 | 5.3M |
| 2021-11-29 | 101.00 | 106.50 | 99.70 | 105.00 | 4.2M |
| 2021-11-26 | 104.00 | 106.50 | 102.00 | 103.00 | 3.5M |
| 2021-11-25 | 107.50 | 109.00 | 105.00 | 106.00 | 2.4M |
| 2021-11-24 | 106.50 | 108.50 | 103.00 | 108.00 | 4.1M |
| 2021-11-23 | 112.00 | 112.00 | 106.50 | 107.00 | 4.8M |
| 2021-11-22 | 113.00 | 114.00 | 110.50 | 111.50 | 3.9M |
| 2021-11-19 | 113.50 | 116.00 | 112.50 | 114.00 | 5.2M |
| 2021-11-18 | 117.50 | 118.50 | 113.00 | 113.00 | 7.5M |
| 2021-11-17 | 116.00 | 123.00 | 115.00 | 116.00 | 24.7M |
| 2021-11-16 | 111.50 | 115.00 | 109.00 | 114.50 | 8.9M |
| 2021-11-15 | 111.50 | 116.00 | 109.00 | 111.00 | 13.1M |
| 2021-11-12 | 110.00 | 111.50 | 107.50 | 110.00 | 4.8M |
| 2021-11-11 | 108.50 | 114.00 | 107.50 | 108.00 | 12.5M |
| 2021-11-10 | 106.50 | 110.00 | 105.50 | 109.50 | 4.9M |
| 2021-11-09 | 106.50 | 109.00 | 105.50 | 106.50 | 5.3M |
| 2021-11-08 | 110.50 | 111.00 | 104.50 | 105.00 | 6.3M |
| 2021-11-05 | 114.00 | 114.00 | 107.50 | 109.50 | 16.9M |
| 2021-11-04 | 107.00 | 114.00 | 106.50 | 114.00 | 21.9M |
| 2021-11-03 | 106.00 | 107.00 | 100.00 | 104.00 | 8.6M |
| 2021-11-02 | 108.50 | 109.50 | 99.30 | 103.00 | 11.5M |
| 2021-11-01 | 105.50 | 112.00 | 105.00 | 108.50 | 26.3M |
| 2021-10-29 | 96.80 | 104.50 | 96.50 | 104.50 | 19.1M |
| 2021-10-28 | 93.70 | 96.80 | 93.40 | 95.00 | 3.7M |
| 2021-10-27 | 92.30 | 95.00 | 92.10 | 94.30 | 3.0M |
| 2021-10-26 | 95.70 | 97.00 | 91.90 | 91.90 | 6.0M |
| 2021-10-25 | 94.60 | 96.00 | 93.60 | 95.00 | 5.2M |
| 2021-10-22 | 92.00 | 95.50 | 92.00 | 94.60 | 6.3M |
| 2021-10-21 | 92.50 | 95.80 | 91.70 | 92.00 | 6.3M |
| 2021-10-20 | 91.80 | 94.20 | 91.20 | 93.00 | 5.3M |
| 2021-10-19 | 89.00 | 93.00 | 88.40 | 92.30 | 8.2M |
| 2021-10-18 | 87.30 | 89.60 | 85.70 | 89.00 | 4.7M |
| 2021-10-15 | 86.30 | 91.00 | 85.60 | 87.40 | 9.4M |
| 2021-10-14 | 81.80 | 83.40 | 80.60 | 83.00 | 3.0M |
| 2021-10-13 | 87.00 | 87.10 | 80.10 | 80.20 | 5.4M |
| 2021-10-12 | 84.50 | 86.50 | 83.60 | 86.40 | 3.0M |
| 2021-10-08 | 86.20 | 87.60 | 84.20 | 84.90 | 4.1M |
| 2021-10-07 | 81.60 | 86.50 | 81.50 | 86.00 | 3.8M |
| 2021-10-06 | 81.50 | 84.00 | 80.00 | 80.10 | 2.6M |
| 2021-10-05 | 76.30 | 82.70 | 75.20 | 82.30 | 3.9M |
| 2021-10-04 | 82.60 | 85.10 | 78.00 | 78.00 | 5.0M |
| 2021-10-01 | 84.90 | 85.30 | 81.00 | 81.00 | 2.6M |
| 2021-09-30 | 84.60 | 86.60 | 83.80 | 86.30 | 2.3M |
| 2021-09-29 | 85.80 | 86.60 | 82.70 | 83.50 | 3.3M |
| 2021-09-28 | 90.40 | 91.20 | 87.60 | 88.10 | 2.2M |
| 2021-09-27 | 91.20 | 92.30 | 90.00 | 90.10 | 1.6M |
| 2021-09-24 | 91.00 | 91.90 | 89.80 | 91.10 | 2.4M |
| 2021-09-23 | 90.50 | 92.40 | 89.30 | 89.60 | 2.3M |
| 2021-09-22 | 88.60 | 91.40 | 87.50 | 89.90 | 1.8M |
| 2021-09-17 | 89.00 | 91.90 | 88.20 | 91.70 | 3.3M |
| 2021-09-16 | 91.00 | 92.50 | 89.50 | 89.50 | 2.7M |
| 2021-09-15 | 95.00 | 95.20 | 90.00 | 90.50 | 5.8M |
| 2021-09-14 | 97.70 | 98.70 | 95.10 | 95.20 | 3.5M |
| 2021-09-13 | 100.00 | 101.50 | 97.00 | 97.00 | 3.1M |
| 2021-09-10 | 97.70 | 101.00 | 96.20 | 99.20 | 4.0M |
| 2021-09-09 | 95.50 | 98.70 | 95.50 | 98.70 | 3.2M |
| 2021-09-08 | 98.60 | 101.00 | 94.80 | 95.10 | 5.2M |
| 2021-09-07 | 110.00 | 110.50 | 97.00 | 99.00 | 9.1M |
| 2021-09-06 | 109.00 | 114.00 | 106.50 | 107.50 | 13.9M |
| 2021-09-03 | 108.00 | 111.00 | 106.00 | 107.50 | 9.1M |
| 2021-09-02 | 111.00 | 112.00 | 105.00 | 106.00 | 11.5M |
| 2021-09-01 | 112.50 | 114.00 | 110.00 | 112.50 | 33.3M |
| 2021-08-31 | 103.00 | 111.50 | 102.50 | 111.50 | 34.2M |
| 2021-08-30 | 100.50 | 104.00 | 100.00 | 101.50 | 6.3M |
| 2021-08-27 | 100.00 | 102.00 | 98.00 | 98.00 | 4.7M |
| 2021-08-26 | 102.50 | 104.50 | 99.20 | 100.00 | 6.7M |
| 2021-08-25 | 102.00 | 106.00 | 101.50 | 102.50 | 10.5M |
| 2021-08-24 | 100.50 | 105.50 | 99.50 | 102.00 | 14.3M |
| 2021-08-23 | 98.70 | 102.50 | 98.20 | 99.90 | 10.4M |
| 2021-08-20 | 95.50 | 99.90 | 93.50 | 96.10 | 11.7M |
| 2021-08-19 | 97.90 | 101.00 | 93.00 | 93.00 | 9.2M |
| 2021-08-18 | 92.50 | 101.00 | 91.60 | 99.50 | 12.7M |
| 2021-08-17 | 100.00 | 101.00 | 93.40 | 93.80 | 11.3M |
| 2021-08-16 | 99.60 | 103.50 | 98.50 | 100.00 | 11.4M |
| 2021-08-13 | 105.50 | 106.00 | 98.00 | 98.30 | 11.8M |
| 2021-08-12 | 104.50 | 110.50 | 103.50 | 106.50 | 10.4M |
| 2021-08-11 | 107.00 | 108.00 | 101.50 | 103.50 | 10.4M |
| 2021-08-10 | 107.00 | 110.50 | 104.00 | 108.00 | 16.4M |
| 2021-08-09 | 112.00 | 114.00 | 108.00 | 108.00 | 15.2M |
| 2021-08-06 | 123.50 | 124.50 | 117.00 | 119.50 | 13.9M |
| 2021-08-05 | 123.00 | 127.00 | 119.00 | 126.50 | 14.9M |
| 2021-08-04 | 128.00 | 131.00 | 121.00 | 122.00 | 18.4M |
| 2021-08-03 | 129.00 | 132.00 | 126.00 | 129.00 | 15.2M |
| 2021-08-02 | 124.00 | 131.50 | 122.00 | 129.00 | 21.6M |
| 2021-07-30 | 129.50 | 137.00 | 121.50 | 122.50 | 32.5M |
| 2021-07-29 | 119.50 | 129.50 | 116.50 | 129.50 | 26.7M |
| 2021-07-28 | 127.50 | 129.00 | 118.00 | 118.00 | 18.5M |
| 2021-07-27 | 131.00 | 136.00 | 126.00 | 131.00 | 25.2M |
| 2021-07-26 | 127.00 | 133.50 | 122.00 | 128.50 | 35.3M |
| 2021-07-23 | 114.50 | 125.50 | 113.00 | 124.50 | 43.3M |
| 2021-07-22 | 116.50 | 116.50 | 116.50 | 116.50 | 4.2M |
| 2021-07-21 | 106.00 | 106.00 | 106.00 | 106.00 | 5.2M |
| 2021-07-20 | 100.00 | 102.00 | 96.00 | 96.40 | 27.6M |
| 2021-07-19 | 92.60 | 100.50 | 92.60 | 100.50 | 24.8M |
| 2021-07-16 | 90.80 | 94.30 | 90.50 | 91.60 | 7.4M |
| 2021-07-15 | 92.80 | 93.80 | 89.90 | 91.70 | 7.8M |
| 2021-07-14 | 92.50 | 93.70 | 87.00 | 92.00 | 13.8M |
| 2021-07-13 | 93.10 | 100.50 | 89.30 | 90.50 | 30.9M |
| 2021-07-12 | 92.30 | 96.80 | 91.80 | 92.10 | 19.8M |
| 2021-07-09 | 86.70 | 89.50 | 86.00 | 89.20 | 7.0M |
| 2021-07-08 | 88.90 | 91.20 | 87.80 | 87.90 | 11.9M |
| 2021-07-07 | 87.70 | 91.00 | 85.70 | 87.80 | 12.6M |
| 2021-07-06 | 88.60 | 94.00 | 85.80 | 87.50 | 29.5M |
| 2021-07-05 | 83.50 | 91.10 | 81.10 | 90.10 | 38.4M |
| 2021-07-02 | 77.00 | 82.90 | 77.00 | 82.90 | 23.3M |
| 2021-07-01 | 77.20 | 77.40 | 73.50 | 75.40 | 5.6M |
| 2021-06-30 | 76.60 | 78.00 | 75.80 | 76.90 | 5.0M |
| 2021-06-29 | 78.20 | 78.80 | 75.20 | 75.60 | 7.0M |
| 2021-06-28 | 76.80 | 78.50 | 75.00 | 77.50 | 12.3M |
| 2021-06-25 | 74.00 | 76.40 | 72.20 | 75.70 | 11.1M |
| 2021-06-24 | 74.70 | 74.70 | 71.80 | 73.20 | 5.8M |
| 2021-06-23 | 70.00 | 74.00 | 69.70 | 73.50 | 8.3M |
| 2021-06-22 | 71.30 | 72.30 | 69.20 | 69.40 | 3.7M |
| 2021-06-21 | 72.50 | 73.40 | 69.80 | 69.80 | 5.9M |
| 2021-06-18 | 74.20 | 76.50 | 72.50 | 73.70 | 12.5M |
| 2021-06-17 | 71.00 | 72.90 | 71.00 | 72.50 | 5.5M |
| 2021-06-16 | 71.30 | 74.00 | 70.20 | 72.00 | 9.6M |
| 2021-06-15 | 70.60 | 71.90 | 69.30 | 70.80 | 5.0M |
| 2021-06-11 | 70.50 | 73.10 | 68.90 | 70.40 | 12.5M |
| 2021-06-10 | 67.80 | 73.30 | 67.80 | 70.40 | 27.0M |
| 2021-06-09 | 65.40 | 68.50 | 65.10 | 66.70 | 7.2M |
| 2021-06-08 | 65.90 | 67.90 | 65.00 | 65.30 | 4.3M |
| 2021-06-07 | 66.90 | 67.10 | 63.60 | 64.90 | 4.1M |
| 2021-06-04 | 66.70 | 68.50 | 65.60 | 66.70 | 4.6M |
| 2021-06-03 | 66.80 | 67.90 | 66.10 | 66.80 | 5.0M |
| 2021-06-02 | 67.50 | 68.50 | 64.40 | 65.50 | 6.3M |
| 2021-06-01 | 70.70 | 71.60 | 67.60 | 67.90 | 15.1M |
| 2021-05-31 | 62.80 | 68.30 | 62.30 | 68.30 | 11.3M |
| 2021-05-28 | 62.90 | 64.80 | 61.90 | 62.10 | 8.0M |
| 2021-05-27 | 61.30 | 63.10 | 61.10 | 62.00 | 3.3M |
| 2021-05-26 | 62.10 | 63.40 | 60.80 | 61.30 | 3.5M |
| 2021-05-25 | 61.80 | 64.50 | 60.90 | 62.00 | 6.9M |
| 2021-05-24 | 57.70 | 60.80 | 57.10 | 60.20 | 4.5M |
| 2021-05-21 | 57.00 | 59.20 | 56.40 | 59.10 | 3.2M |
| 2021-05-20 | 57.80 | 58.90 | 55.60 | 55.80 | 2.3M |
| 2021-05-19 | 57.50 | 59.20 | 56.00 | 58.50 | 4.0M |
| 2021-05-18 | 53.90 | 57.30 | 52.90 | 57.30 | 4.6M |
| 2021-05-17 | 52.50 | 56.40 | 52.10 | 52.10 | 4.3M |
| 2021-05-14 | 61.00 | 64.00 | 57.00 | 57.80 | 4.9M |
| 2021-05-13 | 58.60 | 62.60 | 57.00 | 60.00 | 5.3M |
| 2021-05-12 | 62.90 | 66.40 | 57.20 | 60.10 | 9.5M |
| 2021-05-11 | 65.50 | 67.90 | 63.50 | 63.50 | 6.3M |
| 2021-05-10 | 74.80 | 74.80 | 70.50 | 70.50 | 3.1M |
| 2021-05-07 | 68.20 | 74.80 | 65.40 | 74.80 | 4.7M |
| 2021-05-06 | 71.00 | 72.00 | 67.90 | 69.60 | 2.5M |
| 2021-05-05 | 73.00 | 75.10 | 70.00 | 70.00 | 2.6M |
| 2021-05-04 | 78.70 | 78.80 | 69.70 | 74.00 | 4.2M |
| 2021-05-03 | 81.10 | 81.10 | 77.40 | 77.40 | 3.2M |
| 2021-04-29 | 83.70 | 83.70 | 80.50 | 81.10 | 2.4M |
| 2021-04-28 | 80.50 | 83.00 | 80.50 | 82.00 | 3.2M |
| 2021-04-27 | 83.60 | 83.60 | 77.50 | 79.50 | 6.0M |
| 2021-04-26 | 88.00 | 88.00 | 82.60 | 82.60 | 6.4M |
| 2021-04-23 | 81.90 | 87.00 | 81.00 | 86.40 | 21.8M |
| 2021-04-22 | 82.50 | 86.50 | 79.00 | 79.70 | 22.1M |
| 2021-04-21 | 79.10 | 82.90 | 78.20 | 79.90 | 17.1M |
| 2021-04-20 | 78.80 | 83.00 | 75.80 | 79.00 | 33.6M |
| 2021-04-19 | 73.90 | 76.50 | 71.30 | 76.50 | 24.8M |
| 2021-04-16 | 66.00 | 69.60 | 64.60 | 69.60 | 22.9M |
| 2021-04-15 | 63.70 | 64.40 | 62.30 | 63.30 | 11.1M |
| 2021-04-14 | 62.20 | 64.40 | 58.90 | 62.00 | 17.3M |
| 2021-04-13 | 61.50 | 63.30 | 60.60 | 61.90 | 16.3M |
| 2021-04-12 | 61.30 | 61.30 | 58.70 | 60.50 | 5.2M |
| 2021-04-09 | 62.90 | 63.40 | 59.60 | 60.00 | 8.0M |
| 2021-04-08 | 61.50 | 63.60 | 60.50 | 61.80 | 12.3M |
| 2021-04-07 | 59.90 | 62.70 | 59.50 | 61.50 | 24.6M |
| 2021-04-06 | 58.00 | 58.40 | 57.10 | 57.80 | 4.5M |
| 2021-04-01 | 60.10 | 60.30 | 57.00 | 57.40 | 6.2M |
| 2021-03-31 | 59.50 | 61.70 | 58.80 | 58.90 | 12.0M |
| 2021-03-30 | 61.00 | 61.20 | 59.00 | 59.00 | 10.3M |
| 2021-03-29 | 58.20 | 61.20 | 57.80 | 59.50 | 16.3M |
| 2021-03-26 | 58.10 | 59.20 | 57.00 | 57.10 | 6.9M |
| 2021-03-25 | 56.10 | 60.70 | 55.70 | 56.90 | 22.6M |
| 2021-03-24 | 56.60 | 57.00 | 55.40 | 55.50 | 3.5M |
| 2021-03-23 | 56.90 | 58.40 | 55.40 | 55.60 | 5.8M |
| 2021-03-22 | 58.00 | 58.30 | 56.60 | 56.80 | 6.0M |
| 2021-03-19 | 55.10 | 58.70 | 55.10 | 58.40 | 18.5M |
| 2021-03-18 | 56.20 | 56.80 | 55.10 | 55.40 | 5.6M |
| 2021-03-17 | 56.00 | 58.00 | 55.40 | 56.10 | 9.6M |
| 2021-03-16 | 59.90 | 60.70 | 55.00 | 56.30 | 44.4M |
| 2021-03-15 | 54.30 | 58.00 | 54.20 | 58.00 | 28.6M |
| 2021-03-12 | 50.30 | 52.80 | 49.90 | 52.80 | 6.6M |
| 2021-03-11 | 49.00 | 50.60 | 48.60 | 50.00 | 2.0M |
| 2021-03-10 | 48.25 | 48.75 | 48.10 | 48.25 | 1.1M |
| 2021-03-09 | 49.00 | 49.20 | 47.00 | 47.70 | 2.2M |
| 2021-03-08 | 50.20 | 51.00 | 48.60 | 49.00 | 1.7M |
| 2021-03-05 | 49.85 | 50.70 | 49.65 | 49.70 | 1.3M |
| 2021-03-04 | 51.40 | 52.60 | 50.30 | 50.50 | 3.0M |
| 2021-03-03 | 51.70 | 52.20 | 49.85 | 51.30 | 2.6M |
| 2021-03-02 | 52.80 | 53.50 | 51.10 | 51.30 | 6.1M |
| 2021-02-26 | 50.40 | 52.30 | 50.00 | 51.40 | 3.1M |
| 2021-02-25 | 52.80 | 52.90 | 51.00 | 51.20 | 3.1M |
| 2021-02-24 | 51.30 | 52.70 | 51.20 | 51.70 | 5.1M |
| 2021-02-23 | 51.30 | 52.10 | 50.50 | 51.10 | 2.7M |
| 2021-02-22 | 52.00 | 52.90 | 50.90 | 51.80 | 7.1M |
| 2021-02-19 | 48.95 | 51.50 | 48.55 | 51.00 | 4.6M |
| 2021-02-18 | 48.80 | 49.30 | 47.85 | 49.15 | 2.5M |
| 2021-02-17 | 48.20 | 49.10 | 47.00 | 48.80 | 3.2M |
| 2021-02-05 | 46.00 | 46.50 | 45.00 | 45.15 | 1.8M |
| 2021-02-04 | 46.45 | 46.95 | 45.60 | 45.65 | 1.2M |
| 2021-02-03 | 47.00 | 47.75 | 46.15 | 46.45 | 1.5M |
| 2021-02-02 | 46.45 | 46.90 | 46.00 | 46.60 | 1.3M |
| 2021-02-01 | 46.40 | 46.80 | 44.80 | 45.70 | 2.3M |
| 2021-01-29 | 48.40 | 49.30 | 46.30 | 46.40 | 3.4M |
| 2021-01-28 | 48.50 | 49.40 | 48.00 | 48.05 | 2.5M |
| 2021-01-27 | 50.40 | 50.60 | 48.90 | 49.60 | 3.0M |
| 2021-01-26 | 51.50 | 52.40 | 49.80 | 49.95 | 4.2M |
| 2021-01-25 | 50.90 | 51.70 | 49.90 | 51.30 | 3.2M |
| 2021-01-22 | 48.80 | 51.40 | 48.30 | 51.10 | 6.8M |
| 2021-01-21 | 50.30 | 51.10 | 48.25 | 48.65 | 5.4M |
| 2021-01-20 | 52.80 | 53.40 | 50.00 | 50.10 | 7.0M |
| 2021-01-19 | 52.20 | 54.80 | 52.20 | 52.80 | 14.7M |
| 2021-01-18 | 51.60 | 52.40 | 49.10 | 52.20 | 4.0M |
| 2021-01-15 | 54.10 | 54.20 | 51.50 | 52.10 | 6.9M |
| 2021-01-14 | 51.70 | 53.90 | 51.60 | 53.60 | 9.3M |
| 2021-01-13 | 51.50 | 52.30 | 51.00 | 51.60 | 3.5M |
| 2021-01-12 | 53.20 | 53.40 | 50.50 | 50.90 | 5.6M |
| 2021-01-11 | 52.30 | 53.40 | 51.30 | 52.80 | 4.3M |
| 2021-01-08 | 54.00 | 54.30 | 51.40 | 51.80 | 7.0M |
| 2021-01-07 | 54.60 | 54.80 | 53.10 | 53.40 | 7.3M |
| 2021-01-06 | 53.70 | 57.90 | 52.40 | 53.00 | 35.5M |
| 2021-01-05 | 53.20 | 53.40 | 52.20 | 52.70 | 4.3M |
| 2021-01-04 | 52.90 | 54.40 | 52.10 | 53.50 | 10.1M |