81.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 88.50 | 88.90 | 87.90 | 88.00 | 0.1M |
| 2022-12-29 | 86.30 | 87.80 | 86.30 | 87.70 | 0.1M |
| 2022-12-28 | 89.80 | 89.80 | 87.30 | 87.30 | 0.3M |
| 2022-12-27 | 89.20 | 90.60 | 89.20 | 89.90 | 0.3M |
| 2022-12-26 | 88.90 | 89.00 | 88.50 | 88.90 | 0.1M |
| 2022-12-23 | 87.50 | 89.50 | 86.60 | 89.30 | 0.3M |
| 2022-12-22 | 88.00 | 88.40 | 87.70 | 87.90 | 0.2M |
| 2022-12-21 | 87.50 | 88.50 | 86.70 | 86.90 | 0.3M |
| 2022-12-20 | 89.60 | 90.70 | 87.10 | 87.10 | 0.5M |
| 2022-12-19 | 89.50 | 91.00 | 88.90 | 89.90 | 0.3M |
| 2022-12-16 | 92.40 | 92.70 | 90.30 | 90.30 | 0.9M |
| 2022-12-15 | 94.70 | 95.10 | 93.70 | 93.80 | 0.6M |
| 2022-12-14 | 93.90 | 94.90 | 93.50 | 94.90 | 0.4M |
| 2022-12-13 | 94.30 | 94.80 | 93.90 | 93.90 | 0.4M |
| 2022-12-12 | 96.00 | 96.00 | 93.30 | 93.90 | 0.7M |
| 2022-12-09 | 98.30 | 98.80 | 95.20 | 96.00 | 1.1M |
| 2022-12-08 | 97.50 | 98.50 | 97.50 | 97.80 | 0.6M |
| 2022-12-07 | 97.40 | 101.00 | 96.90 | 97.50 | 1.7M |
| 2022-12-06 | 102.00 | 102.00 | 98.00 | 98.00 | 1.8M |
| 2022-12-05 | 100.50 | 102.50 | 99.70 | 101.00 | 2.0M |
| 2022-12-02 | 95.50 | 101.00 | 95.40 | 100.50 | 3.4M |
| 2022-12-01 | 93.00 | 95.60 | 92.10 | 95.40 | 2.0M |
| 2022-11-30 | 88.70 | 92.50 | 88.70 | 92.00 | 1.4M |
| 2022-11-29 | 88.60 | 88.90 | 88.10 | 88.60 | 0.2M |
| 2022-11-28 | 87.70 | 89.70 | 87.10 | 89.10 | 0.3M |
| 2022-11-25 | 91.00 | 91.00 | 88.60 | 88.60 | 0.6M |
| 2022-11-24 | 88.60 | 90.60 | 88.40 | 90.40 | 0.8M |
| 2022-11-23 | 88.80 | 90.40 | 88.10 | 88.20 | 0.7M |
| 2022-11-22 | 88.20 | 88.70 | 86.90 | 87.80 | 0.5M |
| 2022-11-21 | 89.00 | 89.60 | 87.80 | 87.80 | 0.4M |
| 2022-11-18 | 91.50 | 91.80 | 88.70 | 88.80 | 1.2M |
| 2022-11-17 | 90.10 | 91.40 | 88.10 | 91.40 | 1.1M |
| 2022-11-16 | 87.10 | 89.80 | 86.30 | 88.90 | 1.4M |
| 2022-11-15 | 85.60 | 87.50 | 85.20 | 86.90 | 1.0M |
| 2022-11-14 | 85.10 | 85.60 | 84.20 | 85.50 | 0.8M |
| 2022-11-11 | 88.80 | 88.80 | 84.70 | 84.90 | 3.0M |
| 2022-11-10 | 84.90 | 90.80 | 84.60 | 88.20 | 2.3M |
| 2022-11-09 | 84.30 | 89.40 | 84.20 | 85.80 | 2.3M |
| 2022-11-08 | 84.20 | 85.80 | 82.80 | 82.80 | 1.1M |
| 2022-11-07 | 84.00 | 85.70 | 84.00 | 84.70 | 0.9M |
| 2022-11-04 | 82.80 | 83.10 | 81.60 | 83.00 | 0.3M |
| 2022-11-03 | 80.70 | 83.00 | 80.30 | 83.00 | 0.4M |
| 2022-11-02 | 80.50 | 82.40 | 79.80 | 81.70 | 0.5M |
| 2022-11-01 | 79.00 | 81.30 | 78.70 | 80.50 | 0.5M |
| 2022-10-31 | 76.50 | 79.60 | 76.00 | 79.00 | 0.8M |
| 2022-10-28 | 78.30 | 79.80 | 75.20 | 75.30 | 0.8M |
| 2022-10-27 | 77.80 | 79.90 | 77.80 | 79.80 | 0.4M |
| 2022-10-26 | 79.00 | 79.40 | 77.00 | 77.50 | 0.4M |
| 2022-10-25 | 81.50 | 81.50 | 78.60 | 78.60 | 0.4M |
| 2022-10-24 | 81.70 | 83.30 | 81.00 | 81.00 | 0.5M |
| 2022-10-21 | 82.80 | 83.50 | 79.40 | 79.60 | 0.6M |
| 2022-10-20 | 80.70 | 82.90 | 79.40 | 82.70 | 0.6M |
| 2022-10-19 | 81.00 | 82.90 | 80.70 | 81.00 | 0.4M |
| 2022-10-18 | 82.00 | 82.90 | 80.30 | 81.50 | 0.4M |
| 2022-10-17 | 77.60 | 81.20 | 75.90 | 81.20 | 0.6M |
| 2022-10-14 | 79.00 | 79.50 | 77.20 | 79.20 | 0.6M |
| 2022-10-13 | 80.40 | 80.80 | 74.50 | 74.80 | 0.8M |
| 2022-10-12 | 81.50 | 81.50 | 78.70 | 79.90 | 0.5M |
| 2022-10-11 | 81.20 | 83.10 | 79.90 | 80.20 | 1.0M |
| 2022-10-07 | 86.40 | 86.40 | 83.60 | 83.90 | 0.6M |
| 2022-10-06 | 87.10 | 87.10 | 85.30 | 86.40 | 0.2M |
| 2022-10-05 | 86.70 | 88.00 | 85.30 | 86.30 | 0.8M |
| 2022-10-04 | 84.60 | 85.30 | 84.00 | 85.00 | 0.6M |
| 2022-10-03 | 81.80 | 84.50 | 81.80 | 82.70 | 0.6M |
| 2022-09-30 | 80.60 | 83.80 | 79.70 | 83.50 | 0.6M |
| 2022-09-29 | 82.70 | 84.30 | 81.60 | 82.40 | 0.6M |
| 2022-09-28 | 87.50 | 87.50 | 81.30 | 81.30 | 0.9M |
| 2022-09-27 | 85.20 | 87.80 | 84.60 | 87.50 | 0.7M |
| 2022-09-26 | 88.80 | 88.80 | 84.00 | 84.50 | 1.1M |
| 2022-09-23 | 92.50 | 93.30 | 89.90 | 89.90 | 0.6M |
| 2022-09-22 | 93.90 | 93.90 | 91.60 | 92.50 | 0.7M |
| 2022-09-21 | 94.70 | 96.00 | 94.10 | 94.10 | 0.5M |
| 2022-09-20 | 96.80 | 97.70 | 94.00 | 94.50 | 1.0M |
| 2022-09-19 | 100.50 | 100.50 | 95.90 | 96.40 | 1.0M |
| 2022-09-16 | 101.00 | 101.50 | 99.90 | 100.00 | 0.4M |
| 2022-09-15 | 103.00 | 103.00 | 100.50 | 100.50 | 0.4M |
| 2022-09-14 | 99.00 | 101.00 | 98.20 | 100.50 | 0.9M |
| 2022-09-13 | 103.50 | 105.00 | 101.00 | 102.00 | 0.8M |
| 2022-09-12 | 104.00 | 104.50 | 99.00 | 102.00 | 2.5M |
| 2022-09-08 | 111.00 | 111.00 | 107.00 | 108.50 | 0.7M |
| 2022-09-07 | 109.50 | 110.50 | 108.50 | 108.50 | 0.5M |
| 2022-09-06 | 114.00 | 115.00 | 110.50 | 111.00 | 0.8M |
| 2022-09-05 | 120.00 | 120.00 | 113.50 | 113.50 | 1.0M |
| 2022-09-02 | 122.00 | 122.50 | 118.50 | 118.50 | 0.7M |
| 2022-09-01 | 123.50 | 124.00 | 120.50 | 121.00 | 0.8M |
| 2022-08-31 | 121.50 | 125.00 | 121.00 | 123.50 | 1.0M |
| 2022-08-30 | 119.50 | 121.00 | 119.00 | 121.00 | 0.5M |
| 2022-08-29 | 118.00 | 119.50 | 116.50 | 118.50 | 0.7M |
| 2022-08-26 | 123.50 | 125.00 | 122.00 | 122.50 | 0.9M |
| 2022-08-25 | 120.50 | 123.00 | 120.00 | 121.00 | 0.9M |
| 2022-08-24 | 122.00 | 123.00 | 118.50 | 118.50 | 0.7M |
| 2022-08-23 | 118.00 | 120.00 | 117.50 | 119.00 | 0.7M |
| 2022-08-22 | 122.00 | 124.50 | 120.00 | 120.50 | 1.0M |
| 2022-08-19 | 119.50 | 125.00 | 119.50 | 123.50 | 1.5M |
| 2022-08-18 | 118.50 | 120.50 | 117.00 | 119.50 | 0.8M |
| 2022-08-17 | 118.50 | 121.00 | 117.50 | 120.00 | 1.1M |
| 2022-08-16 | 118.50 | 119.00 | 117.50 | 118.00 | 0.5M |
| 2022-08-15 | 119.00 | 119.50 | 117.00 | 118.50 | 1.3M |
| 2022-08-12 | 113.00 | 117.50 | 113.00 | 117.00 | 0.9M |
| 2022-08-11 | 110.50 | 114.00 | 109.50 | 113.00 | 1.5M |
| 2022-08-10 | 112.00 | 112.50 | 110.00 | 110.50 | 0.9M |
| 2022-08-09 | 116.00 | 116.00 | 112.00 | 113.00 | 1.1M |
| 2022-08-08 | 113.50 | 118.50 | 112.50 | 116.00 | 1.5M |
| 2022-08-05 | 110.00 | 114.50 | 110.00 | 111.50 | 0.7M |
| 2022-08-04 | 110.50 | 110.50 | 106.50 | 108.00 | 0.6M |
| 2022-08-03 | 112.50 | 113.00 | 110.00 | 110.50 | 0.5M |
| 2022-08-02 | 114.00 | 114.50 | 111.50 | 112.50 | 0.5M |
| 2022-08-01 | 113.50 | 116.50 | 113.00 | 116.00 | 0.6M |
| 2022-07-29 | 116.00 | 116.00 | 113.00 | 113.00 | 0.9M |
| 2022-07-28 | 120.00 | 120.00 | 114.50 | 114.50 | 1.0M |
| 2022-07-27 | 126.00 | 126.50 | 124.00 | 126.00 | 0.6M |
| 2022-07-26 | 128.00 | 130.00 | 125.00 | 125.50 | 0.8M |
| 2022-07-25 | 128.00 | 128.00 | 126.00 | 127.50 | 0.4M |
| 2022-07-22 | 129.50 | 131.00 | 127.00 | 127.50 | 0.7M |
| 2022-07-21 | 125.50 | 128.50 | 125.00 | 128.50 | 0.6M |
| 2022-07-20 | 126.00 | 127.50 | 125.00 | 125.00 | 0.8M |
| 2022-07-19 | 123.50 | 124.00 | 122.50 | 123.50 | 0.5M |
| 2022-07-18 | 123.00 | 125.00 | 122.00 | 124.50 | 0.6M |
| 2022-07-15 | 122.50 | 122.50 | 120.00 | 122.00 | 0.6M |
| 2022-07-14 | 117.00 | 122.00 | 116.50 | 121.50 | 0.6M |
| 2022-07-13 | 118.00 | 119.00 | 117.00 | 118.50 | 0.6M |
| 2022-07-12 | 119.00 | 120.00 | 114.00 | 114.50 | 1.2M |
| 2022-07-11 | 121.50 | 122.00 | 115.50 | 118.50 | 1.3M |
| 2022-07-08 | 120.00 | 122.00 | 118.50 | 120.00 | 0.8M |
| 2022-07-07 | 115.50 | 119.00 | 113.00 | 118.50 | 1.1M |
| 2022-07-06 | 119.00 | 119.50 | 113.00 | 114.00 | 0.8M |
| 2022-07-05 | 121.00 | 123.00 | 116.50 | 119.50 | 0.7M |
| 2022-07-04 | 118.50 | 121.50 | 116.50 | 117.50 | 1.2M |
| 2022-07-01 | 125.50 | 126.50 | 118.00 | 118.00 | 1.5M |
| 2022-06-30 | 133.00 | 133.00 | 125.00 | 125.50 | 1.3M |
| 2022-06-29 | 131.00 | 134.00 | 130.50 | 133.00 | 0.4M |
| 2022-06-28 | 136.50 | 136.50 | 132.00 | 132.50 | 0.4M |
| 2022-06-27 | 135.50 | 137.00 | 134.50 | 136.00 | 0.5M |
| 2022-06-24 | 132.50 | 135.00 | 131.50 | 132.50 | 0.7M |
| 2022-06-23 | 132.50 | 133.50 | 129.00 | 130.00 | 0.6M |
| 2022-06-22 | 138.00 | 138.00 | 131.00 | 131.50 | 0.9M |
| 2022-06-21 | 134.00 | 138.00 | 133.50 | 137.00 | 1.2M |
| 2022-06-20 | 143.00 | 143.00 | 130.50 | 130.50 | 1.8M |
| 2022-06-17 | 140.50 | 143.50 | 137.50 | 143.50 | 1.3M |
| 2022-06-16 | 146.50 | 146.50 | 142.50 | 142.50 | 1.1M |
| 2022-06-15 | 146.00 | 148.00 | 143.50 | 143.50 | 0.9M |
| 2022-06-14 | 144.50 | 147.50 | 143.50 | 147.00 | 1.0M |
| 2022-06-13 | 147.00 | 148.50 | 145.00 | 145.50 | 1.7M |
| 2022-06-10 | 152.50 | 153.00 | 151.00 | 151.50 | 0.7M |
| 2022-06-09 | 153.50 | 154.50 | 152.00 | 154.00 | 0.6M |
| 2022-06-08 | 158.00 | 158.00 | 153.50 | 153.50 | 1.1M |
| 2022-06-07 | 157.50 | 157.50 | 155.50 | 156.00 | 0.8M |
| 2022-06-06 | 162.00 | 162.00 | 156.50 | 157.50 | 2.1M |
| 2022-06-02 | 159.00 | 167.50 | 159.00 | 162.00 | 3.6M |
| 2022-06-01 | 161.50 | 163.50 | 157.00 | 158.00 | 2.7M |
| 2022-05-31 | 160.00 | 162.00 | 157.50 | 161.50 | 1.7M |
| 2022-05-30 | 157.50 | 161.50 | 156.50 | 160.00 | 2.0M |
| 2022-05-27 | 154.50 | 155.50 | 152.50 | 153.00 | 1.2M |
| 2022-05-26 | 153.00 | 154.50 | 149.50 | 151.00 | 1.0M |
| 2022-05-25 | 149.50 | 153.00 | 148.50 | 152.00 | 0.8M |
| 2022-05-24 | 155.00 | 155.00 | 149.00 | 149.00 | 1.2M |
| 2022-05-23 | 154.50 | 157.50 | 153.50 | 154.50 | 0.8M |
| 2022-05-20 | 157.00 | 157.50 | 154.00 | 155.50 | 0.9M |
| 2022-05-19 | 150.00 | 156.00 | 149.00 | 156.00 | 1.3M |
| 2022-05-18 | 154.50 | 156.50 | 152.50 | 154.00 | 1.3M |
| 2022-05-17 | 148.50 | 153.50 | 146.50 | 153.00 | 2.5M |
| 2022-05-16 | 156.50 | 156.50 | 147.00 | 147.00 | 2.4M |
| 2022-05-13 | 155.00 | 157.00 | 152.00 | 154.00 | 1.9M |
| 2022-05-12 | 151.50 | 155.50 | 151.50 | 153.00 | 1.4M |
| 2022-05-11 | 157.50 | 159.00 | 152.00 | 152.50 | 1.7M |
| 2022-05-10 | 157.50 | 160.00 | 155.50 | 158.00 | 1.8M |
| 2022-05-09 | 166.00 | 169.00 | 161.00 | 161.00 | 2.7M |
| 2022-05-06 | 159.50 | 163.00 | 158.50 | 162.50 | 0.7M |
| 2022-05-05 | 166.00 | 168.50 | 163.50 | 164.50 | 0.8M |
| 2022-05-04 | 164.00 | 164.50 | 162.50 | 163.00 | 0.4M |
| 2022-05-03 | 161.00 | 163.50 | 160.00 | 162.00 | 0.6M |
| 2022-04-29 | 162.50 | 163.50 | 159.50 | 160.50 | 0.7M |
| 2022-04-28 | 157.50 | 163.50 | 154.00 | 159.00 | 1.2M |
| 2022-04-26 | 163.00 | 164.00 | 160.00 | 161.50 | 0.9M |
| 2022-04-25 | 164.00 | 165.50 | 159.00 | 160.50 | 1.7M |
| 2022-04-22 | 170.00 | 173.00 | 168.50 | 169.50 | 1.0M |
| 2022-04-21 | 175.00 | 175.00 | 171.00 | 172.00 | 0.7M |
| 2022-04-20 | 175.50 | 177.50 | 172.00 | 173.50 | 0.6M |
| 2022-04-19 | 177.00 | 179.00 | 174.50 | 174.50 | 0.5M |
| 2022-04-18 | 175.50 | 178.00 | 173.50 | 174.00 | 0.7M |
| 2022-04-15 | 178.50 | 180.50 | 176.50 | 177.00 | 0.5M |
| 2022-04-14 | 184.50 | 184.50 | 178.50 | 180.00 | 0.5M |
| 2022-04-13 | 185.00 | 185.50 | 182.00 | 182.50 | 0.5M |
| 2022-04-12 | 178.50 | 182.50 | 178.50 | 181.50 | 0.7M |
| 2022-04-11 | 187.00 | 187.00 | 180.00 | 180.00 | 1.2M |
| 2022-04-08 | 187.00 | 189.00 | 186.00 | 186.50 | 0.7M |
| 2022-04-07 | 191.00 | 192.50 | 185.00 | 185.50 | 1.0M |
| 2022-04-06 | 190.00 | 192.50 | 188.50 | 191.00 | 0.7M |
| 2022-04-01 | 193.00 | 193.50 | 188.00 | 193.00 | 1.9M |
| 2022-03-31 | 195.50 | 197.00 | 194.00 | 194.50 | 0.8M |
| 2022-03-30 | 200.00 | 201.00 | 194.50 | 195.50 | 3.0M |
| 2022-03-29 | 192.50 | 202.00 | 192.00 | 198.00 | 6.5M |
| 2022-03-28 | 185.00 | 191.00 | 184.50 | 190.50 | 1.0M |
| 2022-03-25 | 192.00 | 192.00 | 187.00 | 188.00 | 1.2M |
| 2022-03-24 | 191.00 | 191.00 | 187.50 | 190.00 | 1.0M |
| 2022-03-23 | 190.00 | 193.00 | 188.50 | 191.50 | 1.7M |
| 2022-03-22 | 189.50 | 191.50 | 186.50 | 188.00 | 1.6M |
| 2022-03-21 | 192.50 | 193.00 | 185.00 | 188.00 | 2.1M |
| 2022-03-18 | 187.00 | 190.00 | 182.00 | 188.50 | 1.6M |
| 2022-03-17 | 181.50 | 186.50 | 181.50 | 185.00 | 1.7M |
| 2022-03-16 | 179.50 | 181.50 | 175.00 | 177.00 | 1.7M |
| 2022-03-15 | 184.50 | 185.00 | 175.00 | 175.00 | 2.7M |
| 2022-03-14 | 183.50 | 187.50 | 182.50 | 186.50 | 2.2M |
| 2022-03-11 | 190.00 | 192.50 | 183.00 | 183.50 | 3.6M |
| 2022-03-10 | 188.00 | 189.50 | 185.00 | 186.00 | 1.8M |
| 2022-03-09 | 183.00 | 185.50 | 179.00 | 184.50 | 2.3M |
| 2022-03-08 | 189.50 | 190.00 | 178.50 | 179.00 | 5.2M |
| 2022-03-07 | 196.00 | 197.50 | 187.00 | 190.50 | 3.8M |
| 2022-03-04 | 202.50 | 205.00 | 199.00 | 199.50 | 2.4M |
| 2022-03-03 | 211.00 | 213.50 | 204.50 | 205.00 | 2.2M |
| 2022-03-02 | 207.50 | 209.00 | 199.00 | 209.00 | 3.5M |
| 2022-03-01 | 202.50 | 210.00 | 199.50 | 210.00 | 3.8M |
| 2022-02-25 | 217.00 | 220.00 | 198.00 | 199.00 | 9.0M |
| 2022-02-24 | 227.00 | 227.50 | 211.50 | 214.50 | 5.2M |
| 2022-02-23 | 229.50 | 233.00 | 227.00 | 231.50 | 1.3M |
| 2022-02-22 | 230.50 | 231.50 | 223.50 | 227.00 | 1.9M |
| 2022-02-21 | 231.50 | 233.50 | 227.50 | 232.00 | 1.1M |
| 2022-02-18 | 230.00 | 232.50 | 229.00 | 231.50 | 1.2M |
| 2022-02-17 | 237.00 | 240.50 | 230.50 | 233.50 | 2.0M |
| 2022-02-16 | 237.50 | 239.50 | 233.00 | 235.00 | 3.2M |
| 2022-02-15 | 246.00 | 249.50 | 232.50 | 233.00 | 4.7M |
| 2022-02-14 | 244.50 | 247.00 | 239.50 | 243.50 | 3.1M |
| 2022-02-11 | 250.00 | 256.00 | 247.00 | 249.50 | 3.8M |
| 2022-02-10 | 254.00 | 256.00 | 248.00 | 255.00 | 4.5M |
| 2022-02-09 | 240.00 | 255.00 | 239.00 | 253.50 | 8.0M |
| 2022-02-08 | 232.50 | 240.00 | 231.50 | 240.00 | 3.5M |
| 2022-02-07 | 225.00 | 238.00 | 222.50 | 237.00 | 3.2M |
| 2022-01-26 | 220.00 | 227.00 | 219.00 | 221.50 | 3.5M |
| 2022-01-25 | 229.00 | 231.50 | 219.00 | 219.00 | 4.8M |
| 2022-01-24 | 233.00 | 236.50 | 229.00 | 231.50 | 4.4M |
| 2022-01-21 | 248.50 | 250.00 | 233.00 | 233.00 | 7.8M |
| 2022-01-20 | 247.00 | 254.00 | 241.50 | 254.00 | 7.6M |
| 2022-01-19 | 239.00 | 251.00 | 238.00 | 246.50 | 7.3M |
| 2022-01-18 | 245.50 | 255.00 | 239.50 | 246.00 | 11.5M |
| 2022-01-17 | 227.00 | 244.50 | 225.50 | 244.50 | 7.4M |
| 2022-01-14 | 227.00 | 232.00 | 223.00 | 230.00 | 5.6M |
| 2022-01-13 | 242.50 | 246.00 | 228.50 | 229.00 | 7.5M |
| 2022-01-12 | 252.00 | 259.00 | 239.00 | 242.50 | 18.8M |
| 2022-01-11 | 241.00 | 248.50 | 232.00 | 245.00 | 23.4M |
| 2022-01-10 | 219.50 | 242.50 | 219.50 | 239.00 | 12.0M |
| 2022-01-07 | 222.00 | 229.50 | 219.00 | 221.50 | 5.4M |
| 2022-01-06 | 218.00 | 224.00 | 213.50 | 223.00 | 4.1M |
| 2022-01-05 | 217.50 | 221.00 | 215.00 | 219.50 | 1.7M |
| 2022-01-04 | 222.00 | 222.00 | 216.50 | 217.50 | 1.3M |
| 2022-01-03 | 222.00 | 224.50 | 219.00 | 220.00 | 2.3M |