82.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 105.50 | 106.00 | 105.00 | 105.50 | 0.2M |
| 2022-12-29 | 105.00 | 106.00 | 105.00 | 105.00 | 0.2M |
| 2022-12-28 | 106.50 | 106.50 | 105.00 | 105.50 | 0.1M |
| 2022-12-27 | 106.00 | 107.00 | 106.00 | 107.00 | 0.1M |
| 2022-12-26 | 105.50 | 106.50 | 105.00 | 106.00 | 0.1M |
| 2022-12-23 | 105.50 | 106.00 | 105.00 | 105.50 | 0.1M |
| 2022-12-22 | 106.50 | 106.50 | 106.00 | 106.00 | 0.3M |
| 2022-12-21 | 105.00 | 106.00 | 105.00 | 105.50 | 0.1M |
| 2022-12-20 | 106.50 | 107.00 | 104.50 | 105.00 | 0.3M |
| 2022-12-19 | 105.00 | 107.00 | 104.50 | 106.50 | 0.4M |
| 2022-12-16 | 106.00 | 106.00 | 104.50 | 104.50 | 0.5M |
| 2022-12-15 | 106.00 | 106.50 | 105.50 | 106.00 | 0.2M |
| 2022-12-14 | 106.50 | 107.00 | 106.00 | 106.00 | 0.2M |
| 2022-12-13 | 107.00 | 107.00 | 105.50 | 106.50 | 0.2M |
| 2022-12-12 | 105.50 | 106.50 | 105.00 | 106.00 | 0.2M |
| 2022-12-09 | 106.50 | 107.00 | 106.00 | 106.00 | 0.3M |
| 2022-12-08 | 107.50 | 108.00 | 106.50 | 107.00 | 0.2M |
| 2022-12-07 | 109.00 | 109.50 | 107.50 | 108.00 | 0.3M |
| 2022-12-06 | 109.50 | 110.00 | 109.00 | 109.00 | 0.3M |
| 2022-12-05 | 109.50 | 110.50 | 109.00 | 110.00 | 0.3M |
| 2022-12-02 | 109.50 | 110.00 | 109.00 | 109.00 | 0.2M |
| 2022-12-01 | 109.00 | 110.00 | 109.00 | 109.50 | 0.4M |
| 2022-11-30 | 107.50 | 109.00 | 107.50 | 109.00 | 0.3M |
| 2022-11-29 | 108.00 | 108.50 | 107.50 | 107.50 | 0.2M |
| 2022-11-28 | 108.00 | 108.50 | 107.00 | 108.50 | 0.2M |
| 2022-11-25 | 108.50 | 109.00 | 108.00 | 108.50 | 0.2M |
| 2022-11-24 | 108.00 | 109.00 | 107.50 | 108.50 | 0.2M |
| 2022-11-23 | 107.50 | 108.00 | 107.00 | 108.00 | 0.1M |
| 2022-11-22 | 107.50 | 107.50 | 106.50 | 107.00 | 0.1M |
| 2022-11-21 | 106.50 | 107.00 | 106.00 | 107.00 | 0.2M |
| 2022-11-18 | 107.00 | 107.50 | 106.00 | 106.50 | 0.2M |
| 2022-11-17 | 106.50 | 107.50 | 106.00 | 107.00 | 0.2M |
| 2022-11-16 | 108.00 | 108.00 | 106.50 | 106.50 | 0.3M |
| 2022-11-15 | 107.00 | 108.00 | 106.50 | 108.00 | 0.3M |
| 2022-11-14 | 106.00 | 107.50 | 106.00 | 106.50 | 0.3M |
| 2022-11-11 | 108.00 | 108.50 | 105.50 | 106.50 | 0.6M |
| 2022-11-10 | 106.50 | 107.00 | 105.50 | 106.00 | 0.2M |
| 2022-11-09 | 106.50 | 107.00 | 105.50 | 106.50 | 0.3M |
| 2022-11-08 | 105.00 | 106.00 | 104.50 | 104.50 | 0.2M |
| 2022-11-07 | 104.50 | 105.00 | 104.50 | 105.00 | 0.2M |
| 2022-11-04 | 104.00 | 105.00 | 104.00 | 104.50 | 0.2M |
| 2022-11-03 | 103.50 | 104.00 | 103.00 | 104.00 | 0.1M |
| 2022-11-02 | 104.00 | 105.50 | 103.50 | 104.00 | 0.3M |
| 2022-11-01 | 103.00 | 104.50 | 103.00 | 103.00 | 0.2M |
| 2022-10-31 | 103.00 | 103.00 | 102.00 | 103.00 | 0.2M |
| 2022-10-28 | 102.50 | 103.00 | 102.00 | 102.00 | 0.1M |
| 2022-10-27 | 102.00 | 102.50 | 101.50 | 102.50 | 0.3M |
| 2022-10-26 | 103.00 | 103.00 | 101.00 | 101.00 | 0.3M |
| 2022-10-25 | 103.00 | 103.50 | 101.50 | 102.00 | 0.2M |
| 2022-10-24 | 102.50 | 103.00 | 102.00 | 102.50 | 0.1M |
| 2022-10-21 | 101.50 | 102.00 | 100.50 | 100.50 | 0.3M |
| 2022-10-20 | 103.00 | 103.00 | 101.00 | 102.00 | 0.4M |
| 2022-10-19 | 103.50 | 104.50 | 103.00 | 103.50 | 0.2M |
| 2022-10-18 | 103.00 | 104.00 | 102.00 | 103.50 | 0.3M |
| 2022-10-17 | 102.00 | 102.50 | 101.00 | 102.50 | 0.2M |
| 2022-10-14 | 102.00 | 103.50 | 101.50 | 102.50 | 0.3M |
| 2022-10-13 | 103.50 | 103.50 | 100.00 | 100.00 | 0.7M |
| 2022-10-12 | 103.50 | 103.50 | 101.50 | 102.50 | 0.5M |
| 2022-10-11 | 105.00 | 105.00 | 103.00 | 104.50 | 0.7M |
| 2022-10-07 | 105.00 | 106.50 | 105.00 | 106.00 | 0.1M |
| 2022-10-06 | 105.50 | 106.50 | 105.00 | 106.00 | 0.1M |
| 2022-10-05 | 107.00 | 107.50 | 105.50 | 105.50 | 0.3M |
| 2022-10-04 | 107.00 | 107.00 | 105.50 | 106.50 | 0.2M |
| 2022-10-03 | 105.50 | 106.50 | 105.50 | 105.50 | 0.2M |
| 2022-09-30 | 105.00 | 107.50 | 104.50 | 106.50 | 0.3M |
| 2022-09-29 | 104.00 | 111.00 | 104.00 | 107.00 | 1.0M |
| 2022-09-28 | 107.50 | 107.50 | 103.00 | 103.00 | 0.7M |
| 2022-09-27 | 108.50 | 108.50 | 106.50 | 107.50 | 0.3M |
| 2022-09-26 | 111.00 | 111.00 | 108.00 | 108.00 | 0.8M |
| 2022-09-23 | 112.50 | 113.00 | 111.50 | 112.00 | 0.3M |
| 2022-09-22 | 111.00 | 112.50 | 110.00 | 112.50 | 0.3M |
| 2022-09-21 | 112.50 | 113.00 | 111.00 | 111.50 | 0.5M |
| 2022-09-20 | 112.50 | 113.50 | 112.50 | 113.00 | 0.2M |
| 2022-09-19 | 112.50 | 113.00 | 112.00 | 112.50 | 0.3M |
| 2022-09-16 | 114.00 | 114.00 | 112.50 | 112.50 | 0.6M |
| 2022-09-15 | 114.00 | 114.50 | 113.50 | 114.50 | 0.2M |
| 2022-09-14 | 114.00 | 114.50 | 113.50 | 114.00 | 0.3M |
| 2022-09-13 | 115.50 | 116.00 | 115.00 | 115.00 | 0.2M |
| 2022-09-12 | 115.50 | 116.00 | 114.50 | 115.00 | 0.3M |
| 2022-09-08 | 114.00 | 115.00 | 113.50 | 115.00 | 0.3M |
| 2022-09-07 | 114.50 | 115.00 | 113.50 | 114.00 | 0.2M |
| 2022-09-06 | 115.00 | 115.50 | 114.00 | 114.50 | 0.2M |
| 2022-09-05 | 115.50 | 116.00 | 114.50 | 114.50 | 0.2M |
| 2022-09-02 | 116.00 | 116.00 | 115.00 | 115.50 | 0.3M |
| 2022-09-01 | 117.00 | 117.00 | 115.50 | 116.00 | 0.3M |
| 2022-08-31 | 117.00 | 117.50 | 116.00 | 117.00 | 0.2M |
| 2022-08-30 | 115.50 | 117.00 | 115.50 | 116.50 | 0.2M |
| 2022-08-29 | 116.00 | 116.50 | 115.00 | 115.50 | 0.3M |
| 2022-08-26 | 118.00 | 119.00 | 117.50 | 118.00 | 0.4M |
| 2022-08-25 | 116.50 | 118.00 | 116.50 | 118.00 | 0.4M |
| 2022-08-24 | 117.00 | 117.50 | 116.00 | 116.00 | 0.4M |
| 2022-08-23 | 116.50 | 117.50 | 116.00 | 117.00 | 0.4M |
| 2022-08-22 | 116.00 | 118.00 | 116.00 | 117.50 | 0.5M |
| 2022-08-19 | 115.50 | 117.50 | 115.00 | 117.00 | 0.5M |
| 2022-08-18 | 115.00 | 115.50 | 114.00 | 115.50 | 0.4M |
| 2022-08-17 | 115.00 | 116.50 | 115.00 | 115.50 | 0.4M |
| 2022-08-16 | 116.00 | 117.00 | 115.00 | 116.00 | 0.5M |
| 2022-08-15 | 116.00 | 117.50 | 115.50 | 117.00 | 0.7M |
| 2022-08-12 | 116.00 | 116.50 | 114.50 | 115.00 | 0.5M |
| 2022-08-11 | 115.50 | 116.50 | 114.00 | 116.00 | 0.9M |
| 2022-08-10 | 113.00 | 114.50 | 113.00 | 114.50 | 0.5M |
| 2022-08-09 | 112.00 | 114.00 | 112.00 | 113.50 | 0.4M |
| 2022-08-08 | 113.50 | 113.50 | 111.50 | 112.50 | 0.6M |
| 2022-08-05 | 113.50 | 114.50 | 112.50 | 113.50 | 0.8M |
| 2022-08-04 | 113.00 | 114.00 | 111.00 | 114.00 | 0.7M |
| 2022-08-03 | 118.00 | 118.00 | 112.00 | 113.00 | 2.7M |
| 2022-08-02 | 117.50 | 119.00 | 117.00 | 118.50 | 1.2M |
| 2022-08-01 | 116.00 | 117.50 | 115.50 | 117.00 | 0.4M |
| 2022-07-29 | 116.00 | 117.00 | 115.50 | 116.50 | 0.2M |
| 2022-07-28 | 117.00 | 117.00 | 115.50 | 115.50 | 0.3M |
| 2022-07-27 | 116.00 | 116.50 | 115.00 | 116.50 | 0.3M |
| 2022-07-26 | 116.50 | 116.50 | 115.00 | 116.00 | 0.3M |
| 2022-07-25 | 116.00 | 117.00 | 115.00 | 116.50 | 0.3M |
| 2022-07-22 | 117.50 | 117.50 | 115.50 | 116.00 | 0.7M |
| 2022-07-21 | 118.00 | 118.50 | 116.00 | 117.00 | 0.6M |
| 2022-07-20 | 118.50 | 119.50 | 117.00 | 118.00 | 0.8M |
| 2022-07-19 | 116.00 | 118.50 | 115.00 | 117.50 | 0.7M |
| 2022-07-18 | 116.00 | 116.00 | 114.50 | 116.00 | 0.6M |
| 2022-07-15 | 114.50 | 116.50 | 113.00 | 115.50 | 0.7M |
| 2022-07-14 | 112.50 | 115.00 | 112.00 | 114.50 | 0.5M |
| 2022-07-13 | 113.50 | 114.50 | 112.50 | 113.50 | 0.6M |
| 2022-07-12 | 114.00 | 114.00 | 111.50 | 111.50 | 0.6M |
| 2022-07-11 | 115.00 | 116.00 | 113.00 | 113.50 | 0.5M |
| 2022-07-08 | 112.00 | 115.00 | 111.50 | 114.00 | 0.9M |
| 2022-07-07 | 112.00 | 112.00 | 109.50 | 111.50 | 0.9M |
| 2022-07-06 | 115.00 | 115.00 | 111.00 | 111.00 | 1.2M |
| 2022-07-05 | 114.00 | 115.00 | 113.00 | 115.00 | 0.6M |
| 2022-07-04 | 114.00 | 116.50 | 113.50 | 116.00 | 0.9M |
| 2022-07-01 | 116.00 | 117.00 | 114.50 | 115.00 | 0.9M |
| 2022-06-30 | 118.00 | 118.50 | 116.00 | 116.50 | 0.6M |
| 2022-06-29 | 117.00 | 119.50 | 117.00 | 119.00 | 0.4M |
| 2022-06-28 | 119.00 | 120.00 | 118.00 | 118.50 | 0.3M |
| 2022-06-27 | 119.50 | 120.50 | 119.00 | 119.50 | 0.7M |
| 2022-06-24 | 116.50 | 118.00 | 116.50 | 117.50 | 0.5M |
| 2022-06-23 | 116.50 | 118.50 | 115.50 | 116.00 | 0.9M |
| 2022-06-22 | 119.50 | 119.50 | 116.00 | 117.00 | 0.8M |
| 2022-06-21 | 118.50 | 119.50 | 117.50 | 119.50 | 0.5M |
| 2022-06-20 | 121.50 | 121.50 | 116.50 | 116.50 | 1.5M |
| 2022-06-17 | 120.50 | 122.50 | 120.50 | 121.50 | 0.7M |
| 2022-06-16 | 124.50 | 126.00 | 122.50 | 122.50 | 1.1M |
| 2022-06-15 | 123.50 | 125.00 | 122.50 | 125.00 | 0.8M |
| 2022-06-14 | 121.00 | 124.50 | 121.00 | 124.50 | 0.8M |
| 2022-06-13 | 120.50 | 122.50 | 120.00 | 122.00 | 0.7M |
| 2022-06-10 | 124.00 | 125.50 | 123.00 | 123.00 | 0.9M |
| 2022-06-09 | 125.00 | 127.00 | 125.00 | 127.00 | 0.6M |
| 2022-06-08 | 124.50 | 126.50 | 124.50 | 126.50 | 0.9M |
| 2022-06-07 | 123.50 | 125.00 | 123.00 | 124.50 | 0.5M |
| 2022-06-06 | 127.50 | 127.50 | 123.50 | 124.00 | 1.4M |
| 2022-06-02 | 129.00 | 130.00 | 128.00 | 128.50 | 0.6M |
| 2022-06-01 | 128.50 | 129.50 | 128.00 | 129.00 | 0.9M |
| 2022-05-31 | 128.50 | 129.00 | 127.00 | 128.00 | 1.1M |
| 2022-05-30 | 128.50 | 130.00 | 127.00 | 127.50 | 1.5M |
| 2022-05-27 | 128.00 | 128.50 | 125.50 | 127.50 | 1.3M |
| 2022-05-26 | 128.00 | 130.00 | 126.50 | 127.50 | 2.1M |
| 2022-05-25 | 124.50 | 128.50 | 124.00 | 127.50 | 2.9M |
| 2022-05-24 | 125.00 | 126.00 | 123.50 | 123.50 | 1.3M |
| 2022-05-23 | 125.50 | 127.00 | 124.00 | 124.00 | 1.3M |
| 2022-05-20 | 124.50 | 126.00 | 124.00 | 125.00 | 1.6M |
| 2022-05-19 | 122.50 | 124.00 | 122.00 | 124.00 | 1.6M |
| 2022-05-18 | 125.00 | 126.00 | 123.00 | 124.50 | 3.1M |
| 2022-05-17 | 121.00 | 124.50 | 121.00 | 124.00 | 3.3M |
| 2022-05-16 | 121.00 | 121.50 | 120.00 | 120.00 | 1.1M |
| 2022-05-13 | 120.00 | 122.00 | 118.00 | 119.50 | 1.5M |
| 2022-05-12 | 121.50 | 122.00 | 119.00 | 119.00 | 1.2M |
| 2022-05-11 | 122.00 | 123.00 | 120.50 | 122.00 | 1.8M |
| 2022-05-10 | 117.50 | 122.00 | 117.00 | 122.00 | 2.8M |
| 2022-05-09 | 118.00 | 120.50 | 117.50 | 119.00 | 2.2M |
| 2022-05-06 | 119.00 | 122.00 | 116.50 | 118.00 | 5.1M |
| 2022-05-05 | 114.00 | 114.50 | 113.50 | 113.50 | 0.2M |
| 2022-05-04 | 113.00 | 113.50 | 112.50 | 113.00 | 0.3M |
| 2022-05-03 | 116.00 | 117.00 | 113.00 | 113.00 | 1.0M |
| 2022-04-29 | 113.00 | 114.50 | 112.50 | 114.50 | 0.4M |
| 2022-04-27 | 110.50 | 110.50 | 109.00 | 110.00 | 0.7M |
| 2022-04-26 | 112.00 | 113.00 | 111.00 | 112.00 | 0.5M |
| 2022-04-25 | 113.50 | 113.50 | 112.00 | 112.00 | 0.5M |
| 2022-04-22 | 115.00 | 115.50 | 114.00 | 114.50 | 0.4M |
| 2022-04-21 | 116.00 | 117.00 | 115.00 | 115.50 | 0.4M |
| 2022-04-20 | 114.00 | 115.00 | 114.00 | 115.00 | 0.2M |
| 2022-04-19 | 113.50 | 114.50 | 113.50 | 114.00 | 0.2M |
| 2022-04-18 | 114.50 | 114.50 | 113.00 | 113.00 | 0.4M |
| 2022-04-15 | 115.00 | 115.00 | 114.00 | 114.50 | 0.2M |
| 2022-04-14 | 115.50 | 115.50 | 114.50 | 114.50 | 0.2M |
| 2022-04-13 | 115.00 | 115.50 | 114.00 | 115.50 | 0.2M |
| 2022-04-12 | 114.50 | 114.50 | 113.50 | 114.00 | 0.5M |
| 2022-04-11 | 116.00 | 117.00 | 115.00 | 115.00 | 0.4M |
| 2022-04-08 | 116.00 | 116.50 | 115.00 | 116.50 | 0.4M |
| 2022-04-07 | 117.00 | 117.50 | 114.50 | 115.00 | 0.6M |
| 2022-04-06 | 117.00 | 119.50 | 117.00 | 118.00 | 0.5M |
| 2022-04-01 | 116.50 | 116.50 | 115.50 | 116.00 | 0.2M |
| 2022-03-31 | 117.00 | 117.50 | 116.00 | 116.50 | 0.3M |
| 2022-03-30 | 117.50 | 118.00 | 116.50 | 117.00 | 0.3M |
| 2022-03-29 | 117.50 | 118.50 | 117.00 | 117.00 | 0.3M |
| 2022-03-28 | 117.50 | 118.00 | 117.00 | 117.50 | 0.2M |
| 2022-03-25 | 120.00 | 120.00 | 117.50 | 118.00 | 0.3M |
| 2022-03-24 | 118.00 | 119.50 | 117.50 | 119.50 | 0.5M |
| 2022-03-23 | 118.50 | 118.50 | 117.50 | 118.00 | 0.4M |
| 2022-03-22 | 117.00 | 118.00 | 117.00 | 118.00 | 0.3M |
| 2022-03-21 | 117.00 | 117.00 | 116.00 | 117.00 | 0.2M |
| 2022-03-18 | 117.50 | 117.50 | 116.00 | 116.00 | 0.5M |
| 2022-03-17 | 116.00 | 117.00 | 115.50 | 117.00 | 0.4M |
| 2022-03-16 | 118.50 | 118.50 | 114.50 | 116.00 | 0.9M |
| 2022-03-15 | 119.00 | 119.00 | 117.00 | 117.00 | 0.3M |
| 2022-03-14 | 119.00 | 119.50 | 118.00 | 119.00 | 0.3M |
| 2022-03-11 | 117.50 | 118.50 | 117.50 | 117.50 | 0.4M |
| 2022-03-10 | 118.50 | 118.50 | 116.50 | 117.50 | 0.6M |
| 2022-03-09 | 119.50 | 119.50 | 116.50 | 117.50 | 0.9M |
| 2022-03-08 | 121.50 | 121.50 | 118.00 | 119.00 | 1.1M |
| 2022-03-07 | 120.50 | 122.50 | 118.50 | 121.50 | 1.4M |
| 2022-03-04 | 122.00 | 123.00 | 120.50 | 120.50 | 1.0M |
| 2022-03-03 | 124.50 | 125.00 | 122.50 | 123.00 | 0.9M |
| 2022-03-02 | 121.50 | 126.00 | 121.50 | 124.00 | 3.3M |
| 2022-03-01 | 120.00 | 122.00 | 119.50 | 121.00 | 1.1M |
| 2022-02-25 | 119.50 | 120.00 | 118.50 | 119.50 | 0.6M |
| 2022-02-24 | 119.50 | 120.50 | 118.00 | 118.00 | 1.0M |
| 2022-02-23 | 119.50 | 120.50 | 119.00 | 119.50 | 0.4M |
| 2022-02-22 | 120.50 | 120.50 | 118.00 | 119.00 | 0.6M |
| 2022-02-21 | 119.50 | 122.00 | 119.00 | 120.50 | 1.0M |
| 2022-02-18 | 118.50 | 120.00 | 118.50 | 120.00 | 0.5M |
| 2022-02-17 | 119.50 | 119.50 | 118.50 | 119.00 | 0.4M |
| 2022-02-16 | 118.50 | 120.00 | 118.50 | 119.00 | 0.6M |
| 2022-02-15 | 118.50 | 119.00 | 118.00 | 118.00 | 0.3M |
| 2022-02-14 | 119.00 | 120.00 | 118.00 | 118.00 | 0.6M |
| 2022-02-11 | 118.50 | 121.00 | 118.50 | 119.00 | 1.4M |
| 2022-02-10 | 117.00 | 117.00 | 116.00 | 117.00 | 0.2M |
| 2022-02-09 | 117.00 | 117.00 | 116.00 | 117.00 | 0.3M |
| 2022-02-08 | 116.00 | 116.50 | 116.00 | 116.50 | 0.3M |
| 2022-02-07 | 114.50 | 116.50 | 114.50 | 116.00 | 0.3M |
| 2022-01-26 | 113.50 | 114.50 | 113.00 | 114.00 | 0.4M |
| 2022-01-25 | 113.00 | 114.00 | 113.00 | 113.50 | 0.2M |
| 2022-01-24 | 114.00 | 114.50 | 112.00 | 114.50 | 0.5M |
| 2022-01-21 | 114.50 | 115.50 | 114.50 | 114.50 | 0.4M |
| 2022-01-20 | 115.50 | 115.50 | 114.50 | 115.50 | 0.2M |
| 2022-01-19 | 114.50 | 115.50 | 114.50 | 115.00 | 0.2M |
| 2022-01-18 | 115.00 | 115.50 | 114.50 | 114.50 | 0.3M |
| 2022-01-17 | 115.00 | 115.50 | 114.50 | 115.50 | 0.2M |
| 2022-01-14 | 116.00 | 116.00 | 114.00 | 115.00 | 0.4M |
| 2022-01-13 | 117.00 | 117.00 | 115.50 | 116.00 | 0.2M |
| 2022-01-12 | 114.50 | 116.50 | 114.50 | 116.50 | 0.3M |
| 2022-01-11 | 116.50 | 116.50 | 114.50 | 115.00 | 0.7M |
| 2022-01-10 | 117.50 | 117.50 | 116.50 | 117.00 | 0.2M |
| 2022-01-07 | 117.50 | 118.50 | 116.00 | 117.50 | 0.5M |
| 2022-01-06 | 117.00 | 118.00 | 116.50 | 117.00 | 0.4M |
| 2022-01-05 | 119.50 | 119.50 | 117.00 | 117.50 | 0.7M |
| 2022-01-04 | 120.00 | 120.00 | 117.50 | 118.00 | 0.7M |
| 2022-01-03 | 122.00 | 123.00 | 118.50 | 119.00 | 1.2M |