39.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 88.50 | 89.75 | 87.50 | 88.75 | 25.6M |
| 2021-12-29 | 87.25 | 88.00 | 85.75 | 88.00 | 17.4M |
| 2021-12-28 | 86.25 | 89.25 | 86.25 | 87.00 | 40.8M |
| 2021-12-27 | 86.50 | 87.00 | 85.50 | 86.00 | 14.1M |
| 2021-12-24 | 83.00 | 88.00 | 82.75 | 86.25 | 59.4M |
| 2021-12-23 | 83.00 | 84.00 | 82.50 | 83.00 | 16.0M |
| 2021-12-22 | 82.00 | 83.25 | 80.50 | 83.00 | 33.2M |
| 2021-12-21 | 79.25 | 82.00 | 79.25 | 81.75 | 52.9M |
| 2021-12-20 | 77.75 | 79.50 | 77.50 | 78.50 | 21.7M |
| 2021-12-17 | 77.25 | 80.00 | 77.25 | 78.25 | 45.1M |
| 2021-12-16 | 74.75 | 77.25 | 74.75 | 77.00 | 31.4M |
| 2021-12-15 | 74.25 | 75.50 | 74.25 | 74.50 | 5.8M |
| 2021-12-14 | 74.25 | 75.00 | 73.75 | 74.50 | 5.8M |
| 2021-12-13 | 74.50 | 74.75 | 74.25 | 74.50 | 2.6M |
| 2021-12-09 | 74.25 | 74.75 | 74.25 | 74.50 | 3.6M |
| 2021-12-08 | 74.25 | 75.00 | 74.25 | 74.25 | 5.5M |
| 2021-12-07 | 74.00 | 74.50 | 73.75 | 74.25 | 3.8M |
| 2021-12-03 | 73.50 | 74.50 | 73.50 | 74.00 | 8.1M |
| 2021-12-02 | 73.25 | 74.25 | 73.00 | 73.75 | 7.8M |
| 2021-12-01 | 74.25 | 74.25 | 72.50 | 73.50 | 12.3M |
| 2021-11-30 | 75.00 | 75.25 | 73.25 | 73.50 | 16.3M |
| 2021-11-29 | 75.25 | 75.50 | 74.25 | 74.50 | 9.3M |
| 2021-11-26 | 76.50 | 76.75 | 75.25 | 75.50 | 10.6M |
| 2021-11-25 | 77.25 | 77.50 | 76.75 | 77.00 | 3.6M |
| 2021-11-24 | 77.25 | 77.50 | 76.75 | 77.25 | 6.4M |
| 2021-11-23 | 78.00 | 78.25 | 77.00 | 77.25 | 8.2M |
| 2021-11-22 | 77.25 | 78.50 | 77.00 | 77.75 | 21.3M |
| 2021-11-19 | 76.50 | 77.50 | 75.75 | 76.75 | 23.7M |
| 2021-11-18 | 75.00 | 76.00 | 75.00 | 76.00 | 9.9M |
| 2021-11-17 | 75.50 | 75.75 | 74.75 | 75.00 | 5.1M |
| 2021-11-16 | 75.25 | 76.00 | 75.00 | 75.25 | 8.5M |
| 2021-11-15 | 74.50 | 75.25 | 74.25 | 75.00 | 5.8M |
| 2021-11-12 | 74.50 | 75.00 | 74.25 | 74.50 | 7.3M |
| 2021-11-11 | 74.50 | 74.75 | 74.00 | 74.25 | 7.1M |
| 2021-11-10 | 75.25 | 75.50 | 73.75 | 74.50 | 17.6M |
| 2021-11-09 | 75.50 | 76.00 | 75.00 | 75.25 | 10.7M |
| 2021-11-08 | 77.75 | 78.25 | 75.00 | 76.00 | 42.3M |
| 2021-11-05 | 77.75 | 79.00 | 77.75 | 78.50 | 19.3M |
| 2021-11-04 | 77.25 | 78.25 | 76.75 | 77.50 | 10.5M |
| 2021-11-03 | 77.50 | 77.75 | 76.75 | 77.00 | 7.9M |
| 2021-11-02 | 78.00 | 78.25 | 76.50 | 77.75 | 10.8M |
| 2021-11-01 | 78.00 | 78.75 | 77.50 | 78.00 | 8.1M |
| 2021-10-29 | 78.50 | 79.00 | 77.50 | 78.00 | 7.4M |
| 2021-10-28 | 77.75 | 79.25 | 77.75 | 78.25 | 18.4M |
| 2021-10-27 | 77.75 | 78.00 | 77.25 | 77.50 | 5.3M |
| 2021-10-26 | 76.75 | 78.75 | 76.75 | 77.75 | 18.5M |
| 2021-10-25 | 77.00 | 77.25 | 76.75 | 76.75 | 4.4M |
| 2021-10-21 | 76.75 | 77.75 | 76.25 | 77.00 | 9.8M |
| 2021-10-20 | 76.75 | 77.00 | 76.25 | 76.50 | 5.4M |
| 2021-10-19 | 76.50 | 77.75 | 76.00 | 76.50 | 11.9M |
| 2021-10-18 | 76.00 | 77.00 | 76.00 | 76.25 | 5.5M |
| 2021-10-15 | 76.50 | 76.75 | 75.75 | 76.00 | 7.5M |
| 2021-10-14 | 76.00 | 77.25 | 75.75 | 76.25 | 14.3M |
| 2021-10-12 | 75.75 | 76.25 | 75.25 | 75.50 | 7.1M |
| 2021-10-11 | 76.00 | 76.50 | 75.25 | 75.75 | 6.1M |
| 2021-10-08 | 76.50 | 76.75 | 75.75 | 76.00 | 7.1M |
| 2021-10-07 | 76.25 | 76.50 | 75.75 | 76.00 | 7.0M |
| 2021-10-06 | 77.25 | 77.50 | 75.25 | 75.75 | 20.8M |
| 2021-10-05 | 76.25 | 77.75 | 75.75 | 77.25 | 13.7M |
| 2021-10-04 | 76.00 | 76.50 | 75.50 | 76.25 | 6.8M |
| 2021-10-01 | 75.00 | 76.25 | 75.00 | 75.75 | 7.5M |
| 2021-09-30 | 76.25 | 76.75 | 75.00 | 75.50 | 10.9M |
| 2021-09-29 | 75.50 | 76.75 | 75.25 | 76.25 | 9.2M |
| 2021-09-28 | 77.00 | 77.25 | 76.00 | 76.25 | 8.0M |
| 2021-09-27 | 77.50 | 77.75 | 77.00 | 77.00 | 7.7M |
| 2021-09-23 | 78.25 | 78.25 | 77.00 | 78.00 | 8.8M |
| 2021-09-22 | 77.75 | 78.50 | 77.25 | 78.00 | 9.1M |
| 2021-09-21 | 76.75 | 78.00 | 76.75 | 77.75 | 11.1M |
| 2021-09-20 | 77.00 | 77.50 | 76.50 | 76.75 | 7.2M |
| 2021-09-17 | 77.50 | 78.00 | 76.50 | 77.50 | 17.6M |
| 2021-09-16 | 79.75 | 80.00 | 77.25 | 77.75 | 29.6M |
| 2021-09-15 | 79.25 | 80.00 | 79.25 | 79.75 | 5.8M |
| 2021-09-14 | 80.25 | 80.25 | 79.00 | 79.50 | 6.9M |
| 2021-09-13 | 79.25 | 80.25 | 78.75 | 79.75 | 8.4M |
| 2021-09-10 | 80.25 | 80.50 | 78.75 | 79.75 | 15.4M |
| 2021-09-09 | 80.50 | 81.25 | 79.50 | 80.25 | 8.9M |
| 2021-09-08 | 80.25 | 81.50 | 80.25 | 80.75 | 9.1M |
| 2021-09-07 | 82.75 | 83.25 | 80.75 | 81.00 | 13.8M |
| 2021-09-06 | 83.25 | 84.00 | 82.75 | 82.75 | 7.2M |
| 2021-09-03 | 83.00 | 84.25 | 82.00 | 83.25 | 18.4M |
| 2021-09-02 | 82.50 | 83.00 | 81.75 | 82.75 | 11.5M |
| 2021-09-01 | 83.25 | 83.25 | 82.00 | 82.50 | 12.1M |
| 2021-08-31 | 83.00 | 84.00 | 82.25 | 83.25 | 31.3M |
| 2021-08-30 | 80.75 | 82.50 | 80.75 | 82.50 | 20.0M |
| 2021-08-27 | 80.50 | 81.50 | 80.25 | 80.50 | 10.7M |
| 2021-08-26 | 81.00 | 82.25 | 80.25 | 80.50 | 21.6M |
| 2021-08-25 | 79.25 | 81.50 | 79.00 | 80.75 | 24.4M |
| 2021-08-24 | 79.00 | 80.00 | 79.00 | 79.25 | 10.3M |
| 2021-08-23 | 80.00 | 81.00 | 78.00 | 79.00 | 24.2M |
| 2021-08-20 | 78.75 | 79.25 | 78.25 | 79.25 | 8.1M |
| 2021-08-19 | 78.25 | 80.00 | 78.25 | 78.50 | 14.5M |
| 2021-08-18 | 79.00 | 79.25 | 78.50 | 78.50 | 8.2M |
| 2021-08-17 | 79.00 | 79.75 | 78.25 | 79.00 | 12.7M |
| 2021-08-16 | 78.25 | 78.75 | 77.75 | 78.75 | 7.1M |
| 2021-08-13 | 78.75 | 79.25 | 77.75 | 78.50 | 9.4M |
| 2021-08-11 | 79.75 | 80.00 | 78.50 | 79.00 | 9.7M |
| 2021-08-10 | 80.25 | 80.75 | 78.75 | 79.25 | 15.6M |
| 2021-08-09 | 78.75 | 81.00 | 78.00 | 80.25 | 24.5M |
| 2021-08-06 | 79.50 | 79.75 | 77.25 | 78.50 | 19.3M |
| 2021-08-05 | 81.50 | 81.50 | 79.25 | 79.25 | 21.4M |
| 2021-08-04 | 78.50 | 81.50 | 77.50 | 81.50 | 32.9M |
| 2021-08-03 | 77.50 | 78.25 | 77.25 | 78.00 | 11.0M |
| 2021-08-02 | 77.00 | 77.75 | 76.25 | 77.75 | 9.3M |
| 2021-07-30 | 79.00 | 79.00 | 76.25 | 76.75 | 21.3M |
| 2021-07-29 | 79.50 | 79.75 | 78.75 | 79.50 | 9.0M |
| 2021-07-27 | 78.75 | 79.50 | 78.25 | 79.00 | 8.5M |
| 2021-07-23 | 79.50 | 80.00 | 78.75 | 78.75 | 9.4M |
| 2021-07-22 | 80.50 | 81.25 | 78.50 | 79.50 | 24.8M |
| 2021-07-21 | 80.00 | 80.50 | 79.00 | 79.75 | 24.2M |
| 2021-07-20 | 80.25 | 80.75 | 78.75 | 79.75 | 21.8M |
| 2021-07-19 | 78.50 | 80.75 | 78.25 | 80.25 | 31.9M |
| 2021-07-16 | 78.75 | 83.50 | 78.50 | 79.25 | 73.0M |
| 2021-07-15 | 80.50 | 81.50 | 79.00 | 79.00 | 40.1M |
| 2021-07-14 | 76.50 | 79.00 | 76.25 | 78.75 | 59.5M |
| 2021-07-13 | 73.25 | 74.50 | 73.00 | 74.50 | 8.4M |
| 2021-07-12 | 73.50 | 73.75 | 72.50 | 73.00 | 7.6M |
| 2021-07-09 | 72.75 | 73.50 | 72.00 | 73.25 | 9.6M |
| 2021-07-08 | 74.75 | 75.00 | 73.00 | 73.25 | 14.6M |
| 2021-07-07 | 75.75 | 76.50 | 75.00 | 75.50 | 10.1M |
| 2021-07-06 | 76.75 | 77.00 | 75.75 | 76.25 | 12.2M |
| 2021-07-05 | 74.50 | 76.75 | 74.00 | 76.75 | 20.6M |
| 2021-07-02 | 75.00 | 76.00 | 74.25 | 74.50 | 15.8M |
| 2021-07-01 | 73.00 | 76.00 | 72.50 | 75.50 | 24.2M |
| 2021-06-30 | 72.75 | 74.25 | 72.50 | 73.00 | 13.9M |
| 2021-06-29 | 72.25 | 73.50 | 72.00 | 72.50 | 7.4M |
| 2021-06-28 | 71.25 | 72.50 | 70.50 | 72.50 | 5.8M |
| 2021-06-25 | 72.75 | 73.00 | 71.75 | 71.75 | 7.8M |
| 2021-06-24 | 73.75 | 74.25 | 72.25 | 72.50 | 15.2M |
| 2021-06-23 | 74.25 | 74.75 | 73.50 | 74.00 | 10.3M |
| 2021-06-22 | 76.00 | 76.00 | 74.25 | 74.50 | 9.7M |
| 2021-06-21 | 76.00 | 76.50 | 75.00 | 75.50 | 14.0M |
| 2021-06-18 | 74.75 | 76.50 | 74.25 | 76.50 | 25.0M |
| 2021-06-17 | 74.25 | 74.75 | 74.00 | 74.00 | 6.6M |
| 2021-06-16 | 74.50 | 75.00 | 74.00 | 74.75 | 4.9M |
| 2021-06-15 | 76.00 | 76.25 | 74.25 | 74.50 | 5.9M |
| 2021-06-14 | 75.50 | 76.50 | 75.25 | 76.00 | 8.6M |
| 2021-06-11 | 76.00 | 76.25 | 74.75 | 75.50 | 7.6M |
| 2021-06-10 | 75.50 | 76.50 | 75.25 | 75.50 | 12.6M |
| 2021-06-09 | 74.50 | 75.50 | 74.25 | 75.00 | 12.3M |
| 2021-06-08 | 74.00 | 75.50 | 73.50 | 74.50 | 9.2M |
| 2021-06-07 | 75.25 | 75.50 | 73.50 | 73.75 | 12.8M |
| 2021-06-04 | 76.50 | 76.50 | 75.25 | 75.25 | 5.9M |
| 2021-06-02 | 77.00 | 77.00 | 75.75 | 76.50 | 14.1M |
| 2021-06-01 | 75.25 | 77.00 | 75.25 | 76.75 | 48.1M |
| 2021-05-31 | 72.00 | 73.00 | 71.50 | 73.00 | 10.6M |
| 2021-05-28 | 72.50 | 72.75 | 71.50 | 72.00 | 9.6M |
| 2021-05-27 | 70.25 | 73.75 | 70.25 | 72.75 | 29.8M |
| 2021-05-25 | 69.00 | 70.25 | 68.50 | 70.00 | 10.9M |
| 2021-05-24 | 68.25 | 68.75 | 67.75 | 68.25 | 5.7M |
| 2021-05-21 | 68.75 | 69.25 | 67.75 | 68.50 | 7.6M |
| 2021-05-20 | 69.00 | 69.50 | 68.25 | 68.50 | 7.7M |
| 2021-05-19 | 69.25 | 70.00 | 68.75 | 69.00 | 9.0M |
| 2021-05-18 | 68.75 | 70.25 | 68.75 | 69.25 | 10.1M |
| 2021-05-17 | 69.25 | 69.75 | 68.25 | 68.50 | 10.0M |
| 2021-05-14 | 70.25 | 70.50 | 68.75 | 69.50 | 8.2M |
| 2021-05-13 | 71.00 | 71.75 | 67.25 | 70.00 | 21.5M |
| 2021-05-12 | 72.00 | 72.25 | 71.25 | 71.75 | 8.6M |
| 2021-05-11 | 72.50 | 73.00 | 71.50 | 72.50 | 9.1M |
| 2021-05-10 | 73.75 | 73.75 | 72.50 | 72.75 | 8.8M |
| 2021-05-07 | 72.25 | 73.25 | 71.50 | 73.25 | 10.4M |
| 2021-05-06 | 71.00 | 72.25 | 71.00 | 71.75 | 9.0M |
| 2021-05-05 | 72.50 | 72.75 | 70.75 | 71.00 | 14.0M |
| 2021-04-30 | 73.25 | 73.50 | 72.50 | 72.75 | 6.0M |
| 2021-04-29 | 73.75 | 73.75 | 73.00 | 73.00 | 5.5M |
| 2021-04-28 | 71.25 | 74.00 | 71.00 | 73.25 | 15.2M |
| 2021-04-27 | 71.25 | 72.25 | 71.00 | 71.25 | 6.0M |
| 2021-04-26 | 72.25 | 72.50 | 70.75 | 71.25 | 10.9M |
| 2021-04-23 | 72.00 | 73.25 | 72.00 | 72.50 | 7.4M |
| 2021-04-22 | 74.00 | 74.25 | 72.50 | 72.50 | 8.6M |
| 2021-04-21 | 73.75 | 74.25 | 73.50 | 73.50 | 3.7M |
| 2021-04-20 | 73.50 | 74.75 | 73.50 | 74.25 | 8.1M |
| 2021-04-19 | 73.00 | 74.00 | 72.75 | 73.50 | 8.4M |
| 2021-04-16 | 72.25 | 73.25 | 72.00 | 72.50 | 7.4M |
| 2021-04-12 | 73.50 | 73.50 | 72.00 | 72.00 | 8.5M |
| 2021-04-09 | 73.50 | 74.50 | 73.50 | 73.75 | 6.5M |
| 2021-04-08 | 74.00 | 74.25 | 73.50 | 73.50 | 4.5M |
| 2021-04-07 | 74.25 | 74.75 | 73.50 | 73.50 | 9.8M |
| 2021-04-05 | 76.00 | 76.00 | 74.75 | 74.75 | 7.5M |
| 2021-04-02 | 77.00 | 77.00 | 75.75 | 76.00 | 6.6M |
| 2021-04-01 | 77.50 | 77.75 | 76.50 | 76.50 | 18.7M |
| 2021-03-31 | 75.25 | 77.25 | 75.00 | 77.00 | 19.1M |
| 2021-03-30 | 76.00 | 76.25 | 75.00 | 75.00 | 8.6M |
| 2021-03-29 | 76.50 | 76.75 | 75.50 | 75.75 | 9.8M |
| 2021-03-26 | 77.00 | 77.50 | 76.00 | 76.00 | 14.1M |
| 2021-03-25 | 75.50 | 77.50 | 75.50 | 76.50 | 45.9M |
| 2021-03-24 | 74.25 | 74.75 | 74.00 | 74.25 | 5.7M |
| 2021-03-23 | 75.00 | 75.75 | 74.00 | 74.25 | 11.2M |
| 2021-03-22 | 74.50 | 75.00 | 73.75 | 74.50 | 8.7M |
| 2021-03-19 | 74.50 | 74.75 | 74.25 | 74.50 | 5.5M |
| 2021-03-18 | 75.75 | 76.00 | 74.50 | 74.75 | 9.5M |
| 2021-03-17 | 75.75 | 76.00 | 75.00 | 75.25 | 10.8M |
| 2021-03-16 | 76.00 | 76.75 | 75.75 | 76.00 | 9.6M |
| 2021-03-15 | 77.00 | 77.25 | 75.50 | 75.75 | 14.0M |
| 2021-03-12 | 75.50 | 78.50 | 75.25 | 76.75 | 34.6M |
| 2021-03-11 | 75.50 | 75.75 | 74.75 | 75.00 | 8.4M |
| 2021-03-10 | 75.50 | 76.00 | 74.50 | 74.75 | 16.4M |
| 2021-03-09 | 73.75 | 75.00 | 72.25 | 74.75 | 20.3M |
| 2021-03-08 | 76.00 | 76.25 | 73.25 | 73.50 | 16.5M |
| 2021-03-05 | 75.25 | 76.25 | 74.50 | 75.50 | 9.7M |
| 2021-03-04 | 76.25 | 76.75 | 75.50 | 75.50 | 10.1M |
| 2021-03-03 | 75.25 | 76.75 | 74.75 | 76.75 | 14.1M |
| 2021-03-02 | 75.25 | 76.25 | 75.00 | 75.75 | 9.9M |
| 2021-03-01 | 74.00 | 75.50 | 74.00 | 74.75 | 13.1M |
| 2021-02-25 | 77.00 | 77.25 | 75.25 | 75.25 | 14.4M |
| 2021-02-24 | 77.25 | 77.50 | 76.00 | 76.00 | 15.7M |
| 2021-02-23 | 75.25 | 77.00 | 75.25 | 76.75 | 12.6M |
| 2021-02-22 | 77.50 | 78.00 | 75.25 | 75.25 | 19.9M |
| 2021-02-19 | 78.75 | 79.25 | 77.50 | 77.75 | 12.8M |
| 2021-02-18 | 79.50 | 79.75 | 78.50 | 79.00 | 9.8M |
| 2021-02-17 | 80.75 | 81.50 | 79.00 | 79.00 | 25.2M |
| 2021-02-16 | 79.75 | 81.50 | 79.75 | 81.00 | 19.5M |
| 2021-02-15 | 80.50 | 81.25 | 79.50 | 79.50 | 20.3M |
| 2021-02-11 | 80.75 | 81.25 | 79.25 | 80.75 | 17.2M |
| 2021-02-10 | 82.50 | 83.00 | 80.00 | 80.50 | 39.3M |
| 2021-02-09 | 77.75 | 81.50 | 77.50 | 80.50 | 40.6M |
| 2021-02-08 | 77.50 | 78.75 | 76.50 | 77.25 | 24.5M |
| 2021-02-05 | 76.75 | 78.00 | 76.25 | 77.00 | 16.1M |
| 2021-02-04 | 78.00 | 78.00 | 76.25 | 76.25 | 19.6M |
| 2021-02-03 | 79.25 | 79.50 | 77.50 | 78.00 | 15.4M |
| 2021-02-02 | 78.75 | 79.50 | 78.50 | 78.75 | 13.5M |
| 2021-02-01 | 78.00 | 79.00 | 77.25 | 78.25 | 16.7M |
| 2021-01-29 | 78.75 | 79.25 | 76.75 | 78.25 | 27.9M |
| 2021-01-28 | 80.25 | 81.00 | 77.50 | 78.00 | 36.4M |
| 2021-01-27 | 83.50 | 83.75 | 81.50 | 81.50 | 31.2M |
| 2021-01-26 | 81.50 | 83.50 | 80.50 | 83.50 | 30.5M |
| 2021-01-25 | 79.25 | 81.75 | 79.00 | 81.50 | 25.1M |
| 2021-01-22 | 79.25 | 80.50 | 79.00 | 79.25 | 22.2M |
| 2021-01-21 | 82.00 | 82.75 | 80.25 | 80.25 | 27.7M |
| 2021-01-20 | 83.25 | 83.50 | 81.25 | 81.25 | 26.7M |
| 2021-01-19 | 84.00 | 84.75 | 82.75 | 83.25 | 31.4M |
| 2021-01-18 | 81.25 | 83.75 | 80.50 | 83.50 | 30.8M |
| 2021-01-15 | 83.50 | 84.00 | 81.25 | 81.50 | 37.7M |
| 2021-01-14 | 85.25 | 85.50 | 83.50 | 84.00 | 33.7M |
| 2021-01-13 | 83.75 | 88.00 | 82.75 | 85.75 | 63.3M |
| 2021-01-12 | 82.25 | 84.25 | 81.75 | 83.50 | 40.5M |
| 2021-01-11 | 81.50 | 83.00 | 81.00 | 82.00 | 25.4M |
| 2021-01-08 | 84.25 | 84.75 | 80.25 | 82.00 | 51.2M |
| 2021-01-07 | 81.50 | 84.50 | 80.00 | 83.50 | 58.5M |
| 2021-01-06 | 84.25 | 84.50 | 79.00 | 79.75 | 63.6M |
| 2021-01-05 | 78.75 | 85.75 | 78.25 | 84.75 | 93.8M |
| 2021-01-04 | 72.50 | 79.25 | 72.50 | 79.00 | 70.5M |