63.26
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 99.99 | 100.99 | 97.52 | 99.00 | 0.4M |
| 2022-12-29 | 93.79 | 99.50 | 92.18 | 98.84 | 0.6M |
| 2022-12-28 | 94.88 | 96.99 | 92.60 | 93.15 | 0.3M |
| 2022-12-27 | 94.00 | 97.74 | 93.46 | 95.91 | 0.4M |
| 2022-12-26 | 89.70 | 96.90 | 89.69 | 94.80 | 0.3M |
| 2022-12-23 | 91.00 | 94.98 | 91.00 | 92.85 | 0.2M |
| 2022-12-22 | 94.49 | 95.98 | 92.74 | 93.13 | 0.3M |
| 2022-12-21 | 95.93 | 96.59 | 92.55 | 92.84 | 0.2M |
| 2022-12-20 | 93.00 | 97.48 | 91.89 | 94.57 | 0.3M |
| 2022-12-19 | 97.86 | 98.70 | 92.76 | 93.40 | 0.3M |
| 2022-12-16 | 98.43 | 98.85 | 96.30 | 97.89 | 0.3M |
| 2022-12-15 | 98.00 | 100.70 | 96.90 | 99.33 | 0.3M |
| 2022-12-14 | 95.51 | 101.95 | 94.00 | 98.72 | 0.8M |
| 2022-12-13 | 95.00 | 97.71 | 93.68 | 95.52 | 0.6M |
| 2022-12-12 | 90.51 | 96.58 | 90.18 | 95.71 | 0.8M |
| 2022-12-09 | 93.55 | 94.30 | 92.00 | 92.00 | 0.4M |
| 2022-12-08 | 95.80 | 95.80 | 92.50 | 93.40 | 0.3M |
| 2022-12-07 | 96.23 | 98.07 | 93.41 | 94.13 | 0.7M |
| 2022-12-06 | 101.00 | 102.87 | 96.08 | 96.08 | 1.1M |
| 2022-12-05 | 102.03 | 104.75 | 91.20 | 104.50 | 1.8M |
| 2022-12-02 | 105.00 | 108.88 | 101.25 | 101.51 | 0.7M |
| 2022-12-01 | 100.06 | 106.90 | 100.06 | 105.00 | 0.9M |
| 2022-11-30 | 102.30 | 105.23 | 99.88 | 100.00 | 0.6M |
| 2022-11-29 | 102.30 | 103.89 | 100.20 | 103.14 | 0.5M |
| 2022-11-28 | 100.00 | 103.57 | 98.00 | 102.80 | 0.7M |
| 2022-11-25 | 105.46 | 105.46 | 100.00 | 100.80 | 0.9M |
| 2022-11-24 | 106.20 | 110.89 | 104.49 | 105.94 | 0.7M |
| 2022-11-23 | 106.61 | 108.03 | 100.65 | 105.49 | 1.2M |
| 2022-11-22 | 112.63 | 113.40 | 105.00 | 105.30 | 1.0M |
| 2022-11-21 | 113.99 | 114.90 | 108.52 | 113.10 | 1.6M |
| 2022-11-18 | 106.00 | 116.51 | 106.00 | 112.61 | 2.3M |
| 2022-11-17 | 107.03 | 113.59 | 102.01 | 107.95 | 2.4M |
| 2022-11-16 | 100.74 | 109.88 | 97.82 | 107.03 | 2.8M |
| 2022-11-15 | 97.96 | 100.74 | 94.12 | 99.42 | 2.3M |
| 2022-11-14 | 87.50 | 102.89 | 85.00 | 100.00 | 2.6M |
| 2022-11-11 | 87.99 | 90.50 | 85.23 | 85.91 | 1.2M |
| 2022-11-10 | 88.00 | 88.38 | 82.72 | 85.80 | 1.8M |
| 2022-11-09 | 92.67 | 92.67 | 87.18 | 88.38 | 1.6M |
| 2022-11-08 | 85.89 | 93.79 | 85.89 | 91.39 | 2.8M |
| 2022-11-07 | 86.09 | 87.64 | 84.01 | 84.90 | 0.9M |
| 2022-11-04 | 85.18 | 86.61 | 83.49 | 86.09 | 0.9M |
| 2022-11-03 | 82.00 | 85.10 | 81.00 | 85.08 | 0.6M |
| 2022-11-02 | 81.61 | 83.80 | 80.13 | 83.09 | 1.0M |
| 2022-11-01 | 81.30 | 82.00 | 78.39 | 81.38 | 0.7M |
| 2022-10-31 | 77.98 | 81.75 | 77.18 | 80.41 | 0.8M |
| 2022-10-28 | 81.01 | 81.70 | 77.10 | 77.43 | 0.8M |
| 2022-10-27 | 84.60 | 87.46 | 80.40 | 80.91 | 1.1M |
| 2022-10-26 | 88.05 | 88.05 | 83.10 | 84.60 | 1.5M |
| 2022-10-25 | 93.12 | 93.31 | 88.05 | 90.00 | 0.7M |
| 2022-10-24 | 94.53 | 96.20 | 91.00 | 92.20 | 0.8M |
| 2022-10-21 | 97.75 | 97.75 | 90.00 | 93.94 | 0.9M |
| 2022-10-20 | 102.06 | 102.06 | 95.80 | 97.05 | 0.8M |
| 2022-10-19 | 102.82 | 103.77 | 100.63 | 101.43 | 0.3M |
| 2022-10-18 | 103.30 | 105.88 | 101.13 | 104.60 | 0.3M |
| 2022-10-17 | 102.08 | 106.50 | 99.01 | 105.33 | 0.5M |
| 2022-10-14 | 102.93 | 102.93 | 97.03 | 101.40 | 0.3M |
| 2022-10-13 | 98.20 | 102.53 | 96.04 | 98.03 | 0.2M |
| 2022-10-12 | 96.70 | 99.00 | 92.00 | 98.85 | 0.3M |
| 2022-10-11 | 100.40 | 100.40 | 94.36 | 96.00 | 0.3M |
| 2022-10-10 | 102.90 | 102.90 | 97.50 | 99.00 | 0.3M |
| 2022-09-30 | 107.42 | 107.42 | 100.80 | 101.75 | 0.2M |
| 2022-09-29 | 106.99 | 107.62 | 102.36 | 106.70 | 0.2M |
| 2022-09-28 | 113.99 | 114.00 | 104.03 | 105.00 | 0.2M |
| 2022-09-27 | 110.70 | 113.80 | 109.04 | 111.91 | 0.2M |
| 2022-09-26 | 110.17 | 113.26 | 106.52 | 110.70 | 0.2M |
| 2022-09-23 | 111.53 | 112.50 | 105.11 | 109.49 | 0.2M |
| 2022-09-22 | 109.58 | 112.57 | 107.13 | 110.50 | 0.1M |
| 2022-09-21 | 112.59 | 114.00 | 108.49 | 109.26 | 0.3M |
| 2022-09-20 | 113.96 | 115.89 | 110.67 | 114.10 | 0.2M |
| 2022-09-19 | 116.52 | 116.99 | 110.96 | 111.51 | 0.2M |
| 2022-09-16 | 113.01 | 118.68 | 112.99 | 115.74 | 0.3M |
| 2022-09-15 | 120.33 | 123.85 | 113.50 | 115.80 | 0.3M |
| 2022-09-14 | 119.30 | 125.25 | 118.52 | 122.06 | 0.2M |
| 2022-09-13 | 120.00 | 122.73 | 118.80 | 121.13 | 0.1M |
| 2022-09-09 | 122.93 | 125.50 | 118.33 | 120.00 | 0.1M |
| 2022-09-08 | 124.92 | 128.00 | 122.36 | 122.46 | 0.2M |
| 2022-09-07 | 119.00 | 127.40 | 115.02 | 125.13 | 0.4M |
| 2022-09-06 | 114.01 | 119.80 | 111.20 | 118.35 | 0.4M |
| 2022-09-05 | 118.55 | 121.30 | 113.05 | 114.00 | 0.7M |
| 2022-09-02 | 122.37 | 123.50 | 118.81 | 119.05 | 0.3M |
| 2022-09-01 | 123.00 | 125.78 | 119.70 | 120.80 | 0.3M |
| 2022-08-31 | 131.04 | 131.04 | 123.50 | 123.95 | 0.3M |
| 2022-08-30 | 136.00 | 136.92 | 131.01 | 131.04 | 0.2M |
| 2022-08-29 | 132.02 | 138.91 | 132.01 | 133.79 | 0.3M |
| 2022-08-26 | 136.51 | 137.25 | 132.01 | 134.69 | 0.2M |
| 2022-08-25 | 140.48 | 144.40 | 133.00 | 135.51 | 0.4M |
| 2022-08-24 | 148.80 | 150.97 | 141.19 | 141.90 | 0.3M |
| 2022-08-23 | 136.50 | 151.15 | 136.50 | 148.38 | 0.7M |
| 2022-08-22 | 135.68 | 139.00 | 132.00 | 139.00 | 0.4M |
| 2022-08-19 | 142.01 | 142.77 | 133.62 | 133.95 | 0.5M |
| 2022-08-18 | 143.45 | 147.51 | 142.02 | 142.02 | 0.4M |
| 2022-08-17 | 144.91 | 151.65 | 144.74 | 145.63 | 0.6M |
| 2022-08-16 | 151.00 | 154.30 | 138.80 | 148.02 | 1.3M |
| 2022-08-15 | 157.99 | 165.01 | 156.19 | 163.58 | 0.3M |
| 2022-08-12 | 158.68 | 161.99 | 154.12 | 157.99 | 0.3M |
| 2022-08-11 | 163.98 | 166.98 | 157.00 | 160.35 | 0.4M |
| 2022-08-10 | 165.95 | 166.67 | 160.00 | 163.59 | 0.2M |
| 2022-08-09 | 163.49 | 167.87 | 161.00 | 166.25 | 0.4M |
| 2022-08-08 | 162.50 | 164.00 | 158.02 | 163.30 | 0.3M |
| 2022-08-05 | 167.92 | 168.31 | 159.10 | 164.00 | 0.5M |
| 2022-08-04 | 168.91 | 172.96 | 159.00 | 170.00 | 0.6M |
| 2022-08-03 | 173.92 | 175.21 | 168.05 | 168.76 | 0.4M |
| 2022-08-02 | 166.46 | 182.99 | 165.55 | 174.80 | 0.7M |
| 2022-08-01 | 165.02 | 169.75 | 160.09 | 168.50 | 0.4M |
| 2022-07-29 | 167.00 | 172.48 | 160.46 | 168.59 | 0.4M |
| 2022-07-28 | 166.33 | 166.33 | 161.07 | 165.18 | 0.2M |
| 2022-07-27 | 157.45 | 168.98 | 157.45 | 165.67 | 0.5M |
| 2022-07-26 | 158.00 | 162.13 | 155.14 | 157.77 | 0.2M |
| 2022-07-25 | 164.02 | 166.98 | 156.00 | 156.69 | 0.4M |
| 2022-07-22 | 158.80 | 166.98 | 158.00 | 162.85 | 0.7M |
| 2022-07-21 | 150.16 | 163.98 | 150.16 | 159.15 | 0.8M |
| 2022-07-20 | 143.24 | 152.89 | 143.24 | 149.91 | 0.4M |
| 2022-07-19 | 138.49 | 152.50 | 137.00 | 143.82 | 0.6M |
| 2022-07-18 | 137.14 | 142.00 | 135.55 | 139.30 | 0.3M |
| 2022-07-15 | 139.00 | 144.51 | 136.00 | 139.11 | 0.5M |
| 2022-07-14 | 131.50 | 143.00 | 131.12 | 139.44 | 0.4M |
| 2022-07-13 | 133.28 | 135.08 | 129.00 | 132.59 | 0.5M |
| 2022-07-12 | 143.99 | 143.99 | 133.00 | 135.00 | 0.5M |
| 2022-07-11 | 144.05 | 145.98 | 139.19 | 142.00 | 0.4M |
| 2022-07-08 | 149.37 | 149.88 | 144.55 | 145.50 | 0.2M |
| 2022-07-07 | 154.50 | 155.49 | 147.96 | 148.00 | 0.3M |
| 2022-07-06 | 149.90 | 156.48 | 145.20 | 154.52 | 0.4M |
| 2022-07-05 | 151.46 | 154.00 | 145.35 | 147.74 | 0.2M |
| 2022-07-04 | 148.00 | 152.98 | 144.00 | 151.46 | 0.3M |
| 2022-07-01 | 145.90 | 153.51 | 145.05 | 148.13 | 0.3M |
| 2022-06-30 | 144.35 | 149.89 | 142.03 | 148.00 | 0.3M |
| 2022-06-29 | 148.00 | 150.02 | 141.80 | 144.35 | 0.5M |
| 2022-06-28 | 150.49 | 154.49 | 146.00 | 150.02 | 0.5M |
| 2022-06-27 | 148.50 | 153.00 | 143.24 | 150.49 | 0.5M |
| 2022-06-24 | 137.40 | 148.50 | 137.00 | 148.50 | 0.7M |
| 2022-06-23 | 126.91 | 137.99 | 126.00 | 137.11 | 0.7M |
| 2022-06-22 | 128.55 | 132.87 | 126.30 | 127.00 | 0.3M |
| 2022-06-21 | 129.51 | 132.60 | 128.41 | 130.24 | 0.3M |
| 2022-06-20 | 131.65 | 134.10 | 129.21 | 130.83 | 0.4M |
| 2022-06-17 | 129.12 | 132.00 | 128.10 | 131.64 | 0.4M |
| 2022-06-16 | 125.67 | 136.00 | 125.11 | 131.68 | 0.5M |
| 2022-06-15 | 124.99 | 129.44 | 124.99 | 125.26 | 0.3M |
| 2022-06-14 | 125.38 | 127.56 | 123.11 | 125.00 | 0.3M |
| 2022-06-13 | 129.39 | 131.70 | 127.38 | 128.28 | 0.3M |
| 2022-06-10 | 128.20 | 131.79 | 124.79 | 129.93 | 0.5M |
| 2022-06-09 | 132.16 | 133.03 | 123.60 | 124.45 | 0.4M |
| 2022-06-08 | 135.73 | 135.98 | 130.11 | 132.51 | 0.5M |
| 2022-06-07 | 131.92 | 138.79 | 131.92 | 136.28 | 1.0M |
| 2022-06-06 | 133.97 | 137.49 | 128.80 | 129.33 | 0.5M |
| 2022-06-02 | 122.19 | 130.00 | 120.57 | 129.00 | 0.5M |
| 2022-06-01 | 125.00 | 128.00 | 120.02 | 123.65 | 0.4M |
| 2022-05-31 | 119.50 | 125.10 | 118.51 | 123.95 | 0.4M |
| 2022-05-30 | 121.20 | 123.40 | 117.80 | 120.80 | 0.3M |
| 2022-05-27 | 122.51 | 124.29 | 119.01 | 122.06 | 0.6M |
| 2022-05-26 | 126.09 | 126.53 | 120.03 | 122.58 | 0.4M |
| 2022-05-25 | 129.31 | 134.70 | 122.00 | 125.30 | 0.3M |
| 2022-05-24 | 128.01 | 131.97 | 126.50 | 127.40 | 0.4M |
| 2022-05-23 | 129.28 | 132.11 | 126.00 | 130.33 | 0.3M |
| 2022-05-20 | 120.56 | 130.85 | 120.56 | 129.28 | 0.4M |
| 2022-05-19 | 118.02 | 124.50 | 117.11 | 123.38 | 0.2M |
| 2022-05-18 | 119.00 | 125.39 | 118.21 | 120.30 | 0.5M |
| 2022-05-17 | 116.00 | 121.68 | 113.08 | 119.00 | 0.4M |
| 2022-05-16 | 118.11 | 120.59 | 115.00 | 116.98 | 0.6M |
| 2022-05-13 | 113.00 | 119.95 | 109.82 | 119.00 | 0.5M |
| 2022-05-12 | 112.36 | 113.00 | 109.33 | 110.26 | 0.2M |
| 2022-05-11 | 105.28 | 113.99 | 105.28 | 112.50 | 0.6M |
| 2022-05-10 | 100.59 | 107.66 | 100.58 | 106.80 | 0.4M |
| 2022-05-09 | 98.41 | 105.27 | 97.98 | 102.67 | 0.3M |
| 2022-05-06 | 98.94 | 101.33 | 95.33 | 99.02 | 0.3M |
| 2022-05-05 | 97.74 | 103.49 | 96.01 | 102.49 | 0.5M |
| 2022-04-29 | 101.31 | 101.50 | 96.18 | 97.74 | 0.8M |
| 2022-04-28 | 99.00 | 105.00 | 94.05 | 101.89 | 0.5M |
| 2022-04-27 | 94.85 | 109.00 | 91.08 | 108.00 | 0.5M |
| 2022-04-26 | 101.60 | 102.43 | 93.40 | 94.85 | 0.5M |
| 2022-04-25 | 105.05 | 105.06 | 100.59 | 101.71 | 0.3M |
| 2022-04-22 | 105.33 | 107.45 | 101.00 | 106.17 | 0.4M |
| 2022-04-21 | 109.02 | 109.50 | 105.12 | 108.00 | 0.4M |
| 2022-04-20 | 109.50 | 113.98 | 108.35 | 110.43 | 0.4M |
| 2022-04-19 | 108.31 | 112.12 | 108.31 | 111.77 | 0.2M |
| 2022-04-18 | 104.69 | 110.66 | 101.03 | 109.36 | 0.4M |
| 2022-04-15 | 103.02 | 106.00 | 99.08 | 104.69 | 0.4M |
| 2022-04-14 | 103.10 | 104.91 | 100.00 | 102.99 | 0.3M |
| 2022-04-13 | 109.66 | 110.99 | 102.01 | 102.99 | 0.7M |
| 2022-04-12 | 111.20 | 113.89 | 109.10 | 111.00 | 0.4M |
| 2022-04-11 | 115.01 | 115.97 | 110.48 | 113.44 | 0.4M |
| 2022-04-08 | 116.97 | 119.34 | 113.76 | 117.00 | 0.3M |
| 2022-04-07 | 118.11 | 119.89 | 115.48 | 116.97 | 0.2M |
| 2022-04-06 | 120.50 | 120.66 | 113.69 | 120.01 | 0.5M |
| 2022-04-01 | 132.00 | 133.00 | 118.09 | 122.79 | 1.0M |
| 2022-03-31 | 134.02 | 136.30 | 128.27 | 132.79 | 0.4M |
| 2022-03-30 | 132.00 | 136.00 | 131.01 | 134.92 | 0.3M |
| 2022-03-29 | 138.38 | 139.80 | 130.42 | 132.86 | 0.4M |
| 2022-03-28 | 141.45 | 141.45 | 136.36 | 137.97 | 0.2M |
| 2022-03-25 | 140.61 | 142.80 | 137.23 | 139.25 | 0.2M |
| 2022-03-24 | 143.90 | 145.66 | 141.10 | 141.50 | 0.2M |
| 2022-03-23 | 143.38 | 145.42 | 138.62 | 143.90 | 0.2M |
| 2022-03-22 | 142.39 | 142.66 | 138.18 | 140.85 | 0.2M |
| 2022-03-21 | 140.99 | 142.33 | 138.01 | 140.61 | 0.2M |
| 2022-03-18 | 142.04 | 143.12 | 136.00 | 140.99 | 0.6M |
| 2022-03-17 | 140.30 | 146.66 | 139.50 | 144.05 | 0.5M |
| 2022-03-16 | 140.13 | 140.15 | 133.60 | 138.85 | 0.4M |
| 2022-03-15 | 136.31 | 141.99 | 131.05 | 137.66 | 0.4M |
| 2022-03-14 | 139.40 | 140.74 | 136.00 | 136.00 | 0.3M |
| 2022-03-11 | 139.02 | 141.95 | 136.00 | 140.95 | 0.3M |
| 2022-03-10 | 143.62 | 144.12 | 139.10 | 141.00 | 0.4M |
| 2022-03-09 | 136.61 | 142.00 | 132.53 | 141.00 | 0.5M |
| 2022-03-08 | 133.80 | 142.00 | 133.80 | 138.88 | 0.6M |
| 2022-03-07 | 137.94 | 138.85 | 130.10 | 133.13 | 0.3M |
| 2022-03-04 | 139.50 | 141.77 | 135.00 | 135.67 | 0.3M |
| 2022-03-03 | 145.23 | 145.23 | 138.60 | 139.15 | 0.3M |
| 2022-03-02 | 144.31 | 145.80 | 139.00 | 145.23 | 0.5M |
| 2022-03-01 | 146.59 | 146.59 | 141.64 | 144.00 | 0.5M |
| 2022-02-28 | 146.84 | 147.86 | 142.02 | 144.20 | 0.3M |
| 2022-02-25 | 138.87 | 148.48 | 138.87 | 146.19 | 0.5M |
| 2022-02-24 | 137.00 | 145.42 | 136.00 | 138.73 | 0.5M |
| 2022-02-23 | 128.62 | 138.51 | 127.02 | 138.19 | 0.3M |
| 2022-02-22 | 128.72 | 131.31 | 125.11 | 128.90 | 0.4M |
| 2022-02-21 | 140.00 | 140.00 | 130.85 | 130.95 | 0.5M |
| 2022-02-18 | 141.00 | 142.99 | 135.06 | 137.68 | 0.5M |
| 2022-02-17 | 139.25 | 143.50 | 138.12 | 141.80 | 0.2M |
| 2022-02-16 | 142.70 | 143.99 | 138.10 | 139.08 | 0.3M |
| 2022-02-15 | 135.50 | 143.20 | 135.50 | 143.17 | 0.4M |
| 2022-02-14 | 138.00 | 140.66 | 134.03 | 137.50 | 0.4M |
| 2022-02-11 | 141.40 | 141.40 | 136.08 | 139.00 | 0.3M |
| 2022-02-10 | 146.98 | 151.87 | 140.02 | 141.28 | 0.5M |
| 2022-02-09 | 139.47 | 147.20 | 138.03 | 146.44 | 0.4M |
| 2022-02-08 | 143.01 | 143.01 | 135.60 | 138.30 | 0.3M |
| 2022-02-07 | 143.98 | 149.48 | 138.20 | 144.20 | 0.5M |
| 2022-01-28 | 141.09 | 145.14 | 138.81 | 143.42 | 0.3M |
| 2022-01-27 | 144.27 | 148.79 | 138.88 | 139.30 | 0.5M |
| 2022-01-26 | 138.80 | 143.28 | 135.29 | 142.41 | 0.3M |
| 2022-01-25 | 140.50 | 145.00 | 138.20 | 138.99 | 0.2M |
| 2022-01-24 | 139.05 | 145.80 | 136.92 | 142.03 | 0.3M |
| 2022-01-21 | 139.63 | 141.79 | 135.25 | 139.71 | 0.5M |
| 2022-01-20 | 144.20 | 150.71 | 139.00 | 141.80 | 0.9M |
| 2022-01-19 | 148.01 | 149.79 | 142.53 | 144.38 | 0.3M |
| 2022-01-18 | 150.05 | 150.05 | 144.55 | 147.41 | 0.3M |
| 2022-01-17 | 149.61 | 150.56 | 142.88 | 150.04 | 0.4M |
| 2022-01-14 | 138.39 | 152.18 | 137.75 | 147.76 | 0.5M |
| 2022-01-13 | 144.10 | 144.10 | 136.15 | 139.50 | 0.6M |
| 2022-01-12 | 138.00 | 145.00 | 138.00 | 144.04 | 0.5M |
| 2022-01-11 | 146.16 | 149.60 | 140.61 | 140.74 | 0.4M |
| 2022-01-10 | 155.29 | 156.48 | 144.11 | 144.59 | 0.6M |
| 2022-01-07 | 158.37 | 161.00 | 153.36 | 154.70 | 0.3M |
| 2022-01-06 | 154.01 | 161.80 | 152.50 | 158.65 | 0.4M |
| 2022-01-05 | 158.11 | 164.01 | 148.90 | 156.24 | 0.7M |
| 2022-01-04 | 179.69 | 179.69 | 160.00 | 162.58 | 0.6M |