602.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 61.00 | 67.00 | 61.00 | 66.00 | 2.4M |
| 2024-12-27 | 63.00 | 64.00 | 61.00 | 62.00 | 2.0M |
| 2024-12-26 | 66.00 | 67.00 | 64.00 | 64.00 | 1.2M |
| 2024-12-24 | 68.00 | 68.00 | 66.00 | 66.00 | 1.0M |
| 2024-12-23 | 66.00 | 68.00 | 66.00 | 67.00 | 0.4M |
| 2024-12-20 | 68.00 | 68.00 | 66.00 | 67.00 | 0.8M |
| 2024-12-19 | 67.00 | 68.00 | 66.00 | 68.00 | 0.4M |
| 2024-12-18 | 67.00 | 68.00 | 66.00 | 68.00 | 0.5M |
| 2024-12-17 | 69.00 | 70.00 | 67.00 | 67.00 | 0.9M |
| 2024-12-16 | 69.00 | 72.00 | 69.00 | 69.00 | 1.2M |
| 2024-12-13 | 68.00 | 70.00 | 67.00 | 69.00 | 1.9M |
| 2024-12-12 | 67.00 | 67.00 | 65.00 | 67.00 | 0.8M |
| 2024-12-11 | 65.00 | 67.00 | 63.00 | 67.00 | 1.6M |
| 2024-12-10 | 61.00 | 65.00 | 61.00 | 65.00 | 1.9M |
| 2024-12-09 | 66.00 | 66.00 | 61.00 | 62.00 | 3.6M |
| 2024-12-06 | 68.00 | 68.00 | 65.00 | 67.00 | 1.7M |
| 2024-12-05 | 69.00 | 69.00 | 67.00 | 68.00 | 1.6M |
| 2024-12-04 | 70.00 | 71.00 | 68.00 | 69.00 | 1.8M |
| 2024-12-03 | 67.00 | 72.00 | 67.00 | 71.00 | 4.1M |
| 2024-12-02 | 69.00 | 70.00 | 68.00 | 68.00 | 1.7M |
| 2024-11-29 | 73.00 | 73.00 | 69.00 | 70.00 | 3.3M |
| 2024-11-28 | 73.00 | 73.00 | 71.00 | 73.00 | 1.4M |
| 2024-11-27 | 74.00 | 74.00 | 72.00 | 73.00 | 1.1M |
| 2024-11-26 | 74.00 | 74.00 | 72.00 | 74.00 | 1.4M |
| 2024-11-25 | 73.00 | 74.00 | 72.00 | 74.00 | 0.8M |
| 2024-11-22 | 74.00 | 74.00 | 72.00 | 73.00 | 1.5M |
| 2024-11-21 | 74.00 | 74.00 | 72.00 | 73.00 | 1.0M |
| 2024-11-20 | 75.00 | 75.00 | 73.00 | 74.00 | 0.7M |
| 2024-11-19 | 75.00 | 76.00 | 73.00 | 75.00 | 1.6M |
| 2024-11-18 | 73.00 | 76.00 | 73.00 | 76.00 | 2.2M |
| 2024-11-15 | 74.00 | 75.00 | 70.00 | 75.00 | 4.1M |
| 2024-11-14 | 74.00 | 76.00 | 73.00 | 74.00 | 1.0M |
| 2024-11-13 | 75.00 | 77.00 | 73.00 | 74.00 | 2.3M |
| 2024-11-12 | 78.00 | 78.00 | 74.00 | 75.00 | 2.5M |
| 2024-11-11 | 80.00 | 80.00 | 76.00 | 78.00 | 3.7M |
| 2024-11-08 | 80.00 | 82.00 | 79.00 | 81.00 | 1.1M |
| 2024-11-07 | 79.00 | 80.00 | 77.00 | 80.00 | 2.9M |
| 2024-11-06 | 83.00 | 84.00 | 79.00 | 80.00 | 2.9M |
| 2024-11-05 | 83.00 | 88.00 | 81.00 | 83.00 | 4.0M |
| 2024-11-04 | 80.00 | 82.00 | 80.00 | 81.00 | 0.9M |
| 2024-11-01 | 79.00 | 81.00 | 79.00 | 80.00 | 1.0M |
| 2024-10-31 | 80.00 | 80.00 | 79.00 | 80.00 | 0.7M |
| 2024-10-30 | 81.00 | 82.00 | 79.00 | 80.00 | 1.1M |
| 2024-10-29 | 81.00 | 82.00 | 79.00 | 81.00 | 1.2M |
| 2024-10-28 | 79.00 | 82.00 | 79.00 | 80.00 | 1.7M |
| 2024-10-25 | 82.00 | 83.00 | 79.00 | 79.00 | 3.4M |
| 2024-10-24 | 82.00 | 83.00 | 81.00 | 82.00 | 1.8M |
| 2024-10-23 | 87.00 | 87.00 | 82.00 | 83.00 | 5.9M |
| 2024-10-22 | 88.00 | 90.00 | 86.00 | 87.00 | 3.0M |
| 2024-10-21 | 87.00 | 89.00 | 84.00 | 89.00 | 3.6M |
| 2024-10-18 | 88.00 | 91.00 | 84.00 | 87.00 | 12.1M |
| 2024-10-17 | 94.00 | 96.00 | 87.00 | 90.00 | 23.9M |
| 2024-10-16 | 93.00 | 97.00 | 93.00 | 96.00 | 4.5M |
| 2024-10-15 | 93.00 | 99.00 | 91.00 | 95.00 | 5.7M |
| 2024-10-14 | 96.00 | 98.00 | 93.00 | 95.00 | 6.1M |
| 2024-10-11 | 104.00 | 105.00 | 92.00 | 97.00 | 33.1M |
| 2024-10-10 | 87.00 | 96.00 | 83.00 | 94.00 | 17.3M |
| 2024-10-08 | 91.00 | 96.00 | 85.00 | 85.00 | 21.8M |
| 2024-10-07 | 91.00 | 101.00 | 90.00 | 93.00 | 13.5M |
| 2024-10-04 | 91.00 | 92.00 | 87.00 | 91.00 | 5.2M |
| 2024-10-02 | 91.00 | 96.00 | 89.00 | 92.00 | 10.2M |
| 2024-09-30 | 89.00 | 97.00 | 86.00 | 95.00 | 12.4M |
| 2024-09-27 | 89.00 | 90.00 | 85.00 | 87.00 | 4.6M |
| 2024-09-26 | 83.00 | 91.00 | 81.00 | 87.00 | 8.7M |
| 2024-09-25 | 85.00 | 90.00 | 83.00 | 83.00 | 17.1M |
| 2024-09-24 | 80.00 | 84.00 | 79.00 | 83.00 | 1.2M |
| 2024-09-23 | 83.00 | 84.00 | 78.00 | 81.00 | 1.3M |
| 2024-09-20 | 83.00 | 84.00 | 82.00 | 83.00 | 0.6M |
| 2024-09-19 | 82.00 | 85.00 | 81.00 | 82.00 | 1.7M |
| 2024-09-13 | 87.00 | 95.00 | 81.00 | 81.00 | 19.1M |
| 2024-09-12 | 83.00 | 85.00 | 82.00 | 84.00 | 0.4M |
| 2024-09-11 | 83.00 | 84.00 | 82.00 | 82.00 | 0.3M |
| 2024-09-10 | 84.00 | 87.00 | 82.00 | 82.00 | 1.0M |
| 2024-09-09 | 82.00 | 84.00 | 81.00 | 84.00 | 0.3M |
| 2024-09-06 | 84.00 | 85.00 | 82.00 | 82.00 | 0.6M |
| 2024-09-05 | 86.00 | 86.00 | 83.00 | 85.00 | 0.7M |
| 2024-09-04 | 87.00 | 87.00 | 84.00 | 86.00 | 1.0M |
| 2024-09-03 | 88.00 | 89.00 | 87.00 | 88.00 | 0.2M |
| 2024-09-02 | 91.00 | 92.00 | 88.00 | 88.00 | 0.8M |
| 2024-08-30 | 90.00 | 92.00 | 88.00 | 92.00 | 1.3M |
| 2024-08-29 | 88.00 | 90.00 | 87.00 | 90.00 | 0.5M |
| 2024-08-28 | 88.00 | 90.00 | 87.00 | 89.00 | 0.5M |
| 2024-08-27 | 88.00 | 90.00 | 87.00 | 89.00 | 0.3M |
| 2024-08-26 | 88.00 | 90.00 | 87.00 | 88.00 | 0.5M |
| 2024-08-23 | 87.00 | 88.00 | 86.00 | 88.00 | 0.6M |
| 2024-08-22 | 89.00 | 89.00 | 86.00 | 86.00 | 0.5M |
| 2024-08-21 | 90.00 | 90.00 | 86.00 | 89.00 | 0.9M |
| 2024-08-20 | 89.00 | 94.00 | 88.00 | 89.00 | 1.3M |
| 2024-08-19 | 90.00 | 91.00 | 87.00 | 88.00 | 0.5M |
| 2024-08-16 | 89.00 | 90.00 | 87.00 | 90.00 | 0.6M |
| 2024-08-14 | 89.00 | 90.00 | 87.00 | 89.00 | 0.5M |
| 2024-08-13 | 90.00 | 93.00 | 86.00 | 89.00 | 0.8M |
| 2024-08-12 | 89.00 | 92.00 | 88.00 | 90.00 | 0.3M |
| 2024-08-09 | 87.00 | 89.00 | 86.00 | 88.00 | 0.6M |
| 2024-08-08 | 87.00 | 87.00 | 85.00 | 86.00 | 0.7M |
| 2024-08-07 | 85.00 | 89.00 | 82.00 | 87.00 | 1.4M |
| 2024-08-06 | 80.00 | 96.00 | 80.00 | 84.00 | 3.8M |
| 2024-08-05 | 91.00 | 92.00 | 76.00 | 80.00 | 3.7M |
| 2024-08-02 | 95.00 | 96.00 | 92.00 | 92.00 | 1.3M |
| 2024-08-01 | 95.00 | 96.00 | 94.00 | 95.00 | 0.6M |
| 2024-07-31 | 95.00 | 96.00 | 94.00 | 95.00 | 0.5M |
| 2024-07-30 | 97.00 | 98.00 | 94.00 | 95.00 | 2.0M |
| 2024-07-29 | 98.00 | 98.00 | 96.00 | 97.00 | 1.1M |
| 2024-07-26 | 97.00 | 98.00 | 97.00 | 98.00 | 0.2M |
| 2024-07-25 | 98.00 | 98.00 | 97.00 | 98.00 | 0.4M |
| 2024-07-24 | 97.00 | 100.00 | 97.00 | 99.00 | 0.7M |
| 2024-07-23 | 99.00 | 99.00 | 97.00 | 97.00 | 1.1M |
| 2024-07-22 | 100.00 | 101.00 | 98.00 | 99.00 | 0.8M |
| 2024-07-19 | 100.00 | 101.00 | 99.00 | 101.00 | 0.4M |
| 2024-07-18 | 101.00 | 102.00 | 99.00 | 100.00 | 0.5M |
| 2024-07-17 | 103.00 | 104.00 | 101.00 | 102.00 | 0.6M |
| 2024-07-16 | 99.00 | 103.00 | 98.00 | 103.00 | 1.7M |
| 2024-07-15 | 101.00 | 101.00 | 98.00 | 98.00 | 1.0M |
| 2024-07-12 | 101.00 | 102.00 | 100.00 | 101.00 | 0.4M |
| 2024-07-11 | 102.00 | 102.00 | 100.00 | 102.00 | 0.9M |
| 2024-07-10 | 102.00 | 105.00 | 101.00 | 102.00 | 1.4M |
| 2024-07-09 | 104.00 | 105.00 | 101.00 | 102.00 | 1.0M |
| 2024-07-08 | 102.00 | 103.00 | 100.00 | 102.00 | 0.9M |
| 2024-07-05 | 100.00 | 102.00 | 100.00 | 102.00 | 0.6M |
| 2024-07-04 | 102.00 | 103.00 | 99.00 | 100.00 | 1.3M |
| 2024-07-03 | 97.00 | 112.00 | 96.00 | 101.00 | 7.0M |
| 2024-07-02 | 98.00 | 99.00 | 96.00 | 97.00 | 1.3M |
| 2024-07-01 | 100.00 | 100.00 | 97.00 | 99.00 | 1.5M |
| 2024-06-28 | 101.00 | 101.00 | 99.00 | 100.00 | 0.5M |
| 2024-06-27 | 101.00 | 103.00 | 99.00 | 101.00 | 1.2M |
| 2024-06-26 | 101.00 | 102.00 | 98.00 | 101.00 | 1.2M |
| 2024-06-25 | 102.00 | 103.00 | 100.00 | 102.00 | 1.2M |
| 2024-06-24 | 104.00 | 105.00 | 102.00 | 102.00 | 1.2M |
| 2024-06-21 | 104.00 | 105.00 | 103.00 | 104.00 | 0.9M |
| 2024-06-20 | 106.00 | 106.00 | 104.00 | 104.00 | 0.9M |
| 2024-06-19 | 106.00 | 106.00 | 104.00 | 106.00 | 1.1M |
| 2024-06-18 | 109.00 | 109.00 | 105.00 | 105.00 | 1.8M |
| 2024-06-17 | 108.00 | 109.00 | 107.00 | 108.00 | 0.8M |
| 2024-06-14 | 107.00 | 109.00 | 107.00 | 108.00 | 1.4M |
| 2024-06-13 | 107.00 | 108.00 | 107.00 | 108.00 | 1.0M |
| 2024-06-12 | 107.00 | 110.00 | 107.00 | 108.00 | 0.9M |
| 2024-06-11 | 108.00 | 108.00 | 106.00 | 108.00 | 1.1M |
| 2024-06-10 | 109.00 | 109.00 | 106.00 | 108.00 | 0.8M |
| 2024-06-07 | 107.00 | 109.00 | 107.00 | 108.00 | 1.0M |
| 2024-06-05 | 107.00 | 108.00 | 106.00 | 107.00 | 2.1M |
| 2024-06-04 | 110.00 | 111.00 | 107.00 | 109.00 | 3.0M |
| 2024-06-03 | 110.00 | 116.00 | 108.00 | 111.00 | 3.9M |
| 2024-05-31 | 117.00 | 119.00 | 109.00 | 110.00 | 9.2M |
| 2024-05-30 | 107.00 | 123.00 | 107.00 | 116.00 | 35.1M |
| 2024-05-29 | 115.00 | 116.00 | 106.00 | 106.00 | 9.9M |
| 2024-05-28 | 108.00 | 127.00 | 108.00 | 115.00 | 43.2M |
| 2024-05-27 | 105.00 | 109.00 | 105.00 | 108.00 | 1.5M |
| 2024-05-24 | 104.00 | 105.00 | 103.00 | 104.00 | 0.5M |
| 2024-05-23 | 106.00 | 106.00 | 103.00 | 105.00 | 0.8M |
| 2024-05-22 | 108.00 | 108.00 | 105.00 | 105.00 | 1.3M |
| 2024-05-21 | 109.00 | 109.00 | 106.00 | 107.00 | 1.2M |
| 2024-05-20 | 110.00 | 110.00 | 108.00 | 108.00 | 0.4M |
| 2024-05-17 | 109.00 | 110.00 | 108.00 | 110.00 | 0.6M |
| 2024-05-16 | 109.00 | 110.00 | 108.00 | 109.00 | 0.6M |
| 2024-05-14 | 109.00 | 110.00 | 108.00 | 109.00 | 0.5M |
| 2024-05-13 | 109.00 | 109.00 | 108.00 | 109.00 | 0.3M |
| 2024-05-10 | 108.00 | 110.00 | 107.00 | 109.00 | 0.7M |
| 2024-05-09 | 108.00 | 110.00 | 108.00 | 109.00 | 0.8M |
| 2024-05-08 | 109.00 | 109.00 | 108.00 | 108.00 | 0.4M |
| 2024-05-07 | 110.00 | 110.00 | 108.00 | 109.00 | 0.4M |
| 2024-05-03 | 108.00 | 110.00 | 108.00 | 108.00 | 0.3M |
| 2024-05-02 | 109.00 | 110.00 | 107.00 | 108.00 | 0.8M |
| 2024-04-30 | 109.00 | 110.00 | 108.00 | 110.00 | 0.5M |
| 2024-04-29 | 108.00 | 109.00 | 107.00 | 108.00 | 0.6M |
| 2024-04-26 | 109.00 | 110.00 | 107.00 | 108.00 | 1.1M |
| 2024-04-25 | 110.00 | 111.00 | 109.00 | 109.00 | 0.5M |
| 2024-04-24 | 109.00 | 110.00 | 108.00 | 110.00 | 0.5M |
| 2024-04-23 | 108.00 | 110.00 | 108.00 | 109.00 | 2.6M |
| 2024-04-22 | 113.00 | 113.00 | 108.00 | 108.00 | 3.9M |
| 2024-04-19 | 116.00 | 116.00 | 111.00 | 113.00 | 1.2M |
| 2024-04-18 | 117.00 | 117.00 | 113.00 | 115.00 | 1.7M |
| 2024-04-17 | 113.00 | 120.00 | 113.00 | 115.00 | 2.1M |
| 2024-04-16 | 113.00 | 114.00 | 110.00 | 112.00 | 1.1M |
| 2024-04-15 | 114.00 | 114.00 | 111.00 | 113.00 | 0.9M |
| 2024-04-12 | 113.00 | 114.00 | 112.00 | 114.00 | 0.6M |
| 2024-04-11 | 114.00 | 114.00 | 112.00 | 113.00 | 0.8M |
| 2024-04-09 | 113.00 | 115.00 | 112.00 | 114.00 | 0.6M |
| 2024-04-08 | 113.00 | 115.00 | 112.00 | 113.00 | 0.8M |
| 2024-04-05 | 115.00 | 116.00 | 112.00 | 114.00 | 1.8M |
| 2024-04-04 | 117.00 | 118.00 | 114.00 | 116.00 | 1.1M |
| 2024-04-03 | 114.00 | 117.00 | 113.00 | 117.00 | 1.5M |
| 2024-04-02 | 116.00 | 118.00 | 113.00 | 115.00 | 1.4M |
| 2024-04-01 | 114.00 | 117.00 | 114.00 | 116.00 | 1.2M |
| 2024-03-29 | 114.00 | 117.00 | 112.00 | 115.00 | 1.1M |
| 2024-03-28 | 115.00 | 117.00 | 112.00 | 114.00 | 2.7M |
| 2024-03-27 | 114.00 | 120.00 | 113.00 | 115.00 | 4.7M |
| 2024-03-26 | 118.00 | 118.00 | 111.00 | 114.00 | 3.1M |
| 2024-03-25 | 120.00 | 123.00 | 117.00 | 117.00 | 2.1M |
| 2024-03-22 | 119.00 | 120.00 | 117.00 | 120.00 | 1.2M |
| 2024-03-21 | 121.00 | 122.00 | 118.00 | 119.00 | 1.5M |
| 2024-03-20 | 123.00 | 124.00 | 119.00 | 121.00 | 2.8M |
| 2024-03-19 | 125.00 | 125.00 | 121.00 | 123.00 | 0.8M |
| 2024-03-18 | 121.00 | 124.00 | 121.00 | 124.00 | 1.0M |
| 2024-03-15 | 122.00 | 123.00 | 121.00 | 121.00 | 0.7M |
| 2024-03-14 | 122.00 | 124.00 | 121.00 | 122.00 | 0.8M |
| 2024-03-13 | 125.00 | 126.00 | 121.00 | 122.00 | 2.5M |
| 2024-03-12 | 132.00 | 133.00 | 120.00 | 124.00 | 5.7M |
| 2024-03-11 | 131.00 | 135.00 | 129.00 | 134.00 | 2.0M |
| 2024-03-08 | 129.00 | 131.00 | 128.00 | 130.00 | 2.5M |
| 2024-03-07 | 128.00 | 137.00 | 127.00 | 129.00 | 6.8M |
| 2024-03-06 | 134.00 | 136.00 | 128.00 | 128.00 | 4.4M |
| 2024-03-05 | 137.00 | 138.00 | 131.00 | 134.00 | 2.7M |
| 2024-03-04 | 128.00 | 139.00 | 128.00 | 135.00 | 7.3M |
| 2024-02-29 | 127.00 | 129.00 | 126.00 | 129.00 | 1.8M |
| 2024-02-28 | 126.00 | 130.00 | 124.00 | 127.00 | 1.7M |
| 2024-02-27 | 129.00 | 130.00 | 125.00 | 127.00 | 3.1M |
| 2024-02-26 | 129.00 | 134.00 | 127.00 | 129.00 | 3.0M |
| 2024-02-23 | 133.00 | 134.00 | 125.00 | 131.00 | 4.2M |
| 2024-02-22 | 132.00 | 137.00 | 131.00 | 133.00 | 7.7M |
| 2024-02-21 | 123.00 | 154.00 | 123.00 | 135.00 | 83.1M |
| 2024-02-20 | 121.00 | 127.00 | 120.00 | 124.00 | 2.2M |
| 2024-02-19 | 122.00 | 124.00 | 120.00 | 121.00 | 0.9M |
| 2024-02-16 | 124.00 | 127.00 | 122.00 | 122.00 | 1.2M |
| 2024-02-15 | 124.00 | 124.00 | 122.00 | 124.00 | 0.9M |
| 2024-02-14 | 121.00 | 126.00 | 121.00 | 124.00 | 2.0M |
| 2024-02-13 | 119.00 | 122.00 | 118.00 | 121.00 | 1.8M |
| 2024-02-08 | 118.00 | 120.00 | 117.00 | 119.00 | 0.9M |
| 2024-02-07 | 118.00 | 119.00 | 117.00 | 118.00 | 0.8M |
| 2024-02-06 | 118.00 | 125.00 | 117.00 | 117.00 | 2.9M |
| 2024-02-05 | 122.00 | 122.00 | 118.00 | 119.00 | 2.3M |
| 2024-02-04 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-02-02 | 126.00 | 128.00 | 118.00 | 121.00 | 6.3M |
| 2024-02-01 | 117.00 | 128.00 | 116.00 | 128.00 | 12.3M |
| 2024-01-31 | 118.00 | 120.00 | 116.00 | 117.00 | 1.2M |
| 2024-01-30 | 119.00 | 124.00 | 114.00 | 118.00 | 3.4M |
| 2024-01-29 | 128.00 | 128.00 | 118.00 | 120.00 | 4.6M |
| 2024-01-28 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-01-26 | 128.00 | 138.00 | 124.00 | 126.00 | 12.6M |
| 2024-01-25 | 130.00 | 146.00 | 121.00 | 124.00 | 52.4M |
| 2024-01-24 | 114.00 | 142.00 | 111.00 | 128.00 | 65.5M |
| 2024-01-23 | 114.00 | 114.00 | 112.00 | 112.00 | 1.2M |
| 2024-01-22 | 116.00 | 116.00 | 112.00 | 114.00 | 1.0M |
| 2024-01-19 | 116.00 | 117.00 | 110.00 | 115.00 | 1.8M |
| 2024-01-18 | 113.00 | 118.00 | 112.00 | 115.00 | 1.3M |
| 2024-01-17 | 116.00 | 116.00 | 111.00 | 113.00 | 1.8M |
| 2024-01-16 | 120.00 | 122.00 | 115.00 | 116.00 | 2.1M |
| 2024-01-15 | 121.00 | 122.00 | 118.00 | 120.00 | 1.0M |
| 2024-01-12 | 123.00 | 125.00 | 119.00 | 120.00 | 1.1M |
| 2024-01-11 | 119.00 | 125.00 | 117.00 | 122.00 | 2.7M |
| 2024-01-10 | 122.00 | 123.00 | 116.00 | 119.00 | 2.5M |
| 2024-01-09 | 125.00 | 126.00 | 122.00 | 123.00 | 2.4M |
| 2024-01-08 | 126.00 | 132.00 | 121.00 | 125.00 | 4.9M |
| 2024-01-05 | 131.00 | 131.00 | 126.00 | 126.00 | 3.8M |
| 2024-01-04 | 130.00 | 135.00 | 126.00 | 131.00 | 9.5M |
| 2024-01-03 | 139.00 | 148.00 | 129.00 | 131.00 | 22.2M |
| 2024-01-02 | 120.00 | 152.00 | 119.00 | 139.00 | 70.9M |