39.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 73.75 | 74.00 | 72.50 | 73.00 | 6.6M |
| 2022-12-29 | 72.50 | 73.50 | 72.25 | 73.50 | 6.7M |
| 2022-12-28 | 72.00 | 72.75 | 72.00 | 72.50 | 5.3M |
| 2022-12-27 | 71.75 | 72.25 | 71.50 | 72.00 | 4.6M |
| 2022-12-26 | 71.50 | 71.75 | 71.00 | 71.50 | 1.5M |
| 2022-12-23 | 70.75 | 71.25 | 70.50 | 71.25 | 2.3M |
| 2022-12-22 | 71.75 | 71.75 | 70.75 | 71.00 | 2.3M |
| 2022-12-21 | 71.50 | 71.75 | 70.25 | 71.50 | 4.7M |
| 2022-12-20 | 72.50 | 72.75 | 71.00 | 71.25 | 7.4M |
| 2022-12-19 | 73.00 | 73.00 | 72.25 | 72.50 | 2.9M |
| 2022-12-16 | 72.25 | 73.00 | 72.00 | 73.00 | 8.1M |
| 2022-12-15 | 70.25 | 73.25 | 69.50 | 72.50 | 17.3M |
| 2022-12-14 | 70.00 | 70.50 | 70.00 | 70.50 | 1.7M |
| 2022-12-13 | 70.25 | 70.50 | 69.75 | 70.00 | 2.1M |
| 2022-12-09 | 70.00 | 70.25 | 69.50 | 70.00 | 2.2M |
| 2022-12-08 | 69.75 | 70.00 | 69.25 | 69.75 | 2.1M |
| 2022-12-07 | 70.50 | 70.75 | 69.50 | 69.75 | 5.6M |
| 2022-12-06 | 69.50 | 70.50 | 69.25 | 70.50 | 8.5M |
| 2022-12-02 | 69.50 | 70.00 | 69.00 | 69.50 | 3.8M |
| 2022-12-01 | 70.00 | 70.50 | 69.75 | 70.00 | 5.7M |
| 2022-11-30 | 69.00 | 70.00 | 69.00 | 69.50 | 6.9M |
| 2022-11-29 | 69.50 | 69.50 | 69.00 | 69.50 | 4.1M |
| 2022-11-28 | 69.00 | 69.75 | 68.75 | 69.25 | 6.9M |
| 2022-11-25 | 69.00 | 69.25 | 68.25 | 68.50 | 3.8M |
| 2022-11-24 | 69.50 | 69.75 | 69.00 | 69.25 | 9.7M |
| 2022-11-23 | 68.00 | 69.00 | 68.00 | 68.75 | 9.5M |
| 2022-11-22 | 67.50 | 68.50 | 67.00 | 67.75 | 9.8M |
| 2022-11-21 | 66.25 | 67.50 | 66.25 | 67.25 | 3.4M |
| 2022-11-18 | 66.75 | 67.25 | 66.25 | 66.50 | 3.1M |
| 2022-11-17 | 66.25 | 67.00 | 65.50 | 66.75 | 6.6M |
| 2022-11-16 | 67.25 | 67.25 | 65.75 | 66.50 | 7.8M |
| 2022-11-15 | 66.50 | 67.75 | 66.50 | 67.50 | 3.4M |
| 2022-11-14 | 67.00 | 67.75 | 66.75 | 67.25 | 5.2M |
| 2022-11-11 | 66.75 | 67.75 | 66.25 | 67.25 | 14.3M |
| 2022-11-10 | 65.00 | 66.00 | 64.25 | 65.50 | 6.5M |
| 2022-11-09 | 67.00 | 67.50 | 65.25 | 65.25 | 8.7M |
| 2022-11-08 | 65.25 | 66.50 | 65.00 | 65.75 | 5.3M |
| 2022-11-07 | 64.50 | 65.50 | 64.50 | 65.00 | 4.2M |
| 2022-11-04 | 64.75 | 65.00 | 64.00 | 64.50 | 6.4M |
| 2022-11-03 | 65.25 | 65.50 | 64.50 | 64.75 | 5.9M |
| 2022-11-02 | 65.50 | 66.00 | 65.25 | 66.00 | 5.6M |
| 2022-11-01 | 62.25 | 66.00 | 62.25 | 65.75 | 12.9M |
| 2022-10-31 | 63.25 | 63.50 | 62.00 | 62.00 | 5.8M |
| 2022-10-28 | 62.50 | 63.00 | 62.25 | 62.75 | 5.6M |
| 2022-10-27 | 61.50 | 63.25 | 61.50 | 62.50 | 11.1M |
| 2022-10-26 | 61.50 | 62.00 | 61.00 | 61.50 | 4.8M |
| 2022-10-25 | 61.50 | 62.25 | 61.00 | 61.25 | 7.9M |
| 2022-10-21 | 59.50 | 60.50 | 59.50 | 60.50 | 4.4M |
| 2022-10-20 | 59.75 | 60.50 | 59.00 | 60.00 | 5.9M |
| 2022-10-19 | 60.50 | 61.50 | 59.75 | 60.00 | 10.7M |
| 2022-10-18 | 59.00 | 60.25 | 58.75 | 59.50 | 11.0M |
| 2022-10-17 | 58.50 | 58.75 | 57.25 | 58.25 | 7.8M |
| 2022-10-12 | 58.75 | 59.25 | 58.00 | 58.25 | 5.8M |
| 2022-10-11 | 58.25 | 58.75 | 58.00 | 58.50 | 7.4M |
| 2022-10-10 | 59.00 | 59.25 | 58.00 | 58.75 | 9.0M |
| 2022-10-07 | 60.75 | 60.75 | 59.50 | 60.00 | 6.7M |
| 2022-10-06 | 60.50 | 61.75 | 60.25 | 60.75 | 8.0M |
| 2022-10-05 | 61.25 | 61.75 | 60.25 | 60.50 | 8.2M |
| 2022-10-04 | 62.00 | 62.75 | 61.00 | 61.00 | 10.5M |
| 2022-10-03 | 62.75 | 63.25 | 60.50 | 61.25 | 13.4M |
| 2022-09-30 | 64.25 | 64.50 | 62.50 | 63.75 | 8.4M |
| 2022-09-29 | 67.50 | 67.75 | 64.00 | 64.50 | 12.7M |
| 2022-09-28 | 67.50 | 68.00 | 66.75 | 67.25 | 8.7M |
| 2022-09-27 | 68.50 | 68.75 | 67.75 | 67.75 | 5.7M |
| 2022-09-26 | 67.75 | 68.25 | 67.50 | 67.75 | 4.6M |
| 2022-09-23 | 68.50 | 68.75 | 67.75 | 67.75 | 3.4M |
| 2022-09-22 | 67.75 | 69.00 | 67.50 | 68.75 | 5.9M |
| 2022-09-21 | 68.50 | 68.75 | 67.75 | 68.00 | 6.0M |
| 2022-09-20 | 68.00 | 69.50 | 68.00 | 68.50 | 14.5M |
| 2022-09-19 | 66.75 | 68.00 | 66.75 | 67.25 | 5.4M |
| 2022-09-16 | 68.00 | 68.25 | 66.50 | 66.50 | 9.0M |
| 2022-09-15 | 69.00 | 69.25 | 67.25 | 67.50 | 7.8M |
| 2022-09-14 | 68.50 | 69.25 | 68.25 | 69.00 | 7.4M |
| 2022-09-13 | 69.00 | 69.75 | 68.50 | 69.50 | 7.8M |
| 2022-09-12 | 69.50 | 69.50 | 68.25 | 68.50 | 5.7M |
| 2022-09-09 | 69.25 | 69.75 | 68.75 | 69.25 | 4.8M |
| 2022-09-08 | 67.50 | 69.75 | 67.50 | 69.00 | 17.8M |
| 2022-09-07 | 67.00 | 67.00 | 66.00 | 66.50 | 4.3M |
| 2022-09-06 | 66.50 | 67.50 | 66.50 | 67.00 | 5.0M |
| 2022-09-05 | 67.00 | 67.00 | 65.75 | 66.25 | 5.6M |
| 2022-09-02 | 67.25 | 67.50 | 66.75 | 67.00 | 4.9M |
| 2022-09-01 | 68.00 | 68.25 | 66.75 | 67.25 | 6.5M |
| 2022-08-31 | 66.00 | 68.75 | 65.50 | 68.00 | 19.9M |
| 2022-08-30 | 66.25 | 66.75 | 65.50 | 66.25 | 6.9M |
| 2022-08-29 | 66.25 | 66.50 | 65.75 | 66.25 | 5.8M |
| 2022-08-26 | 67.00 | 67.50 | 66.25 | 67.00 | 8.3M |
| 2022-08-25 | 67.00 | 67.50 | 66.75 | 67.00 | 4.1M |
| 2022-08-24 | 67.50 | 67.75 | 66.75 | 67.00 | 7.0M |
| 2022-08-23 | 66.75 | 68.25 | 66.75 | 67.75 | 6.6M |
| 2022-08-22 | 68.25 | 69.25 | 67.25 | 67.50 | 11.4M |
| 2022-08-19 | 71.50 | 71.50 | 68.50 | 68.75 | 13.8M |
| 2022-08-18 | 71.25 | 71.75 | 71.00 | 71.75 | 3.1M |
| 2022-08-17 | 71.00 | 71.75 | 71.00 | 71.75 | 5.6M |
| 2022-08-16 | 71.75 | 71.75 | 71.00 | 71.25 | 4.4M |
| 2022-08-15 | 71.00 | 71.50 | 70.75 | 71.50 | 6.4M |
| 2022-08-11 | 71.25 | 71.25 | 70.50 | 71.25 | 4.2M |
| 2022-08-10 | 71.25 | 71.25 | 70.50 | 71.25 | 5.9M |
| 2022-08-09 | 70.50 | 71.50 | 70.25 | 71.00 | 7.1M |
| 2022-08-08 | 70.75 | 71.25 | 69.75 | 71.25 | 7.6M |
| 2022-08-05 | 71.00 | 71.00 | 69.50 | 70.50 | 10.3M |
| 2022-08-04 | 69.75 | 70.75 | 69.50 | 70.50 | 14.4M |
| 2022-08-03 | 68.75 | 69.25 | 68.25 | 69.25 | 4.5M |
| 2022-08-02 | 68.75 | 69.00 | 68.50 | 69.00 | 6.5M |
| 2022-08-01 | 69.00 | 70.25 | 69.00 | 69.25 | 19.7M |
| 2022-07-27 | 67.75 | 68.25 | 67.00 | 67.75 | 8.2M |
| 2022-07-26 | 67.25 | 68.00 | 66.75 | 68.00 | 11.5M |
| 2022-07-25 | 66.00 | 67.25 | 65.50 | 67.00 | 5.6M |
| 2022-07-22 | 66.25 | 66.50 | 65.50 | 66.00 | 5.0M |
| 2022-07-21 | 65.25 | 66.00 | 64.75 | 65.75 | 5.9M |
| 2022-07-20 | 66.00 | 66.00 | 65.00 | 65.75 | 6.9M |
| 2022-07-19 | 67.00 | 67.00 | 64.75 | 65.50 | 9.4M |
| 2022-07-18 | 67.25 | 67.75 | 66.75 | 67.50 | 4.3M |
| 2022-07-15 | 67.00 | 67.25 | 66.00 | 66.75 | 6.7M |
| 2022-07-14 | 67.50 | 68.25 | 66.50 | 67.00 | 11.5M |
| 2022-07-12 | 67.50 | 68.25 | 67.00 | 67.00 | 9.7M |
| 2022-07-11 | 65.50 | 67.75 | 65.25 | 67.75 | 14.6M |
| 2022-07-08 | 65.50 | 66.00 | 65.00 | 65.75 | 3.4M |
| 2022-07-07 | 66.25 | 66.25 | 65.00 | 65.50 | 7.8M |
| 2022-07-06 | 65.50 | 67.00 | 65.25 | 65.75 | 12.1M |
| 2022-07-05 | 66.00 | 66.25 | 64.00 | 64.50 | 4.2M |
| 2022-07-04 | 66.75 | 67.00 | 65.50 | 65.75 | 3.0M |
| 2022-07-01 | 65.00 | 66.50 | 65.00 | 66.25 | 7.8M |
| 2022-06-30 | 65.25 | 65.75 | 63.75 | 64.50 | 6.2M |
| 2022-06-29 | 66.50 | 66.50 | 65.00 | 65.25 | 5.2M |
| 2022-06-28 | 66.75 | 67.00 | 66.00 | 66.50 | 3.7M |
| 2022-06-27 | 67.25 | 67.50 | 66.75 | 67.00 | 4.9M |
| 2022-06-24 | 65.75 | 66.75 | 65.50 | 66.75 | 10.3M |
| 2022-06-23 | 65.50 | 66.00 | 65.00 | 65.25 | 4.3M |
| 2022-06-22 | 65.50 | 66.25 | 64.50 | 65.00 | 6.7M |
| 2022-06-21 | 66.25 | 66.50 | 65.50 | 65.50 | 5.4M |
| 2022-06-20 | 65.00 | 66.25 | 64.50 | 66.00 | 13.2M |
| 2022-06-17 | 61.25 | 65.25 | 60.75 | 64.50 | 20.7M |
| 2022-06-16 | 62.75 | 63.25 | 61.25 | 61.50 | 7.0M |
| 2022-06-15 | 63.00 | 63.25 | 61.50 | 62.25 | 9.1M |
| 2022-06-14 | 62.75 | 63.50 | 62.75 | 63.00 | 6.4M |
| 2022-06-13 | 64.00 | 64.50 | 63.25 | 63.25 | 7.5M |
| 2022-06-10 | 64.75 | 65.75 | 64.75 | 65.25 | 3.6M |
| 2022-06-09 | 65.75 | 65.75 | 64.75 | 65.25 | 3.7M |
| 2022-06-08 | 65.00 | 66.00 | 64.75 | 65.75 | 5.7M |
| 2022-06-07 | 65.50 | 65.75 | 64.50 | 64.75 | 7.0M |
| 2022-06-06 | 67.00 | 67.25 | 65.25 | 66.00 | 11.6M |
| 2022-06-02 | 67.75 | 68.00 | 66.75 | 67.25 | 8.0M |
| 2022-06-01 | 67.75 | 68.50 | 67.25 | 68.00 | 15.4M |
| 2022-05-31 | 67.00 | 68.00 | 66.25 | 66.75 | 10.6M |
| 2022-05-30 | 65.00 | 67.25 | 65.00 | 67.25 | 14.6M |
| 2022-05-27 | 64.50 | 65.25 | 64.25 | 64.75 | 7.9M |
| 2022-05-26 | 63.75 | 64.25 | 63.75 | 64.25 | 2.0M |
| 2022-05-25 | 64.50 | 65.00 | 63.75 | 63.75 | 10.2M |
| 2022-05-24 | 63.50 | 64.75 | 63.00 | 64.25 | 13.3M |
| 2022-05-23 | 62.50 | 63.50 | 62.50 | 63.00 | 4.2M |
| 2022-05-20 | 63.00 | 63.00 | 62.25 | 62.50 | 4.1M |
| 2022-05-19 | 62.00 | 62.75 | 61.75 | 62.25 | 5.9M |
| 2022-05-18 | 61.75 | 63.50 | 61.25 | 63.25 | 6.7M |
| 2022-05-17 | 60.25 | 62.00 | 60.00 | 62.00 | 7.0M |
| 2022-05-13 | 61.00 | 61.25 | 59.75 | 60.00 | 8.9M |
| 2022-05-12 | 61.50 | 61.50 | 60.25 | 60.50 | 9.0M |
| 2022-05-11 | 61.25 | 61.75 | 61.00 | 61.50 | 9.1M |
| 2022-05-10 | 59.75 | 62.00 | 59.75 | 61.25 | 14.1M |
| 2022-05-09 | 62.00 | 62.00 | 59.50 | 59.75 | 19.1M |
| 2022-05-06 | 64.25 | 64.75 | 62.75 | 63.00 | 16.7M |
| 2022-05-05 | 66.75 | 67.25 | 65.50 | 65.50 | 7.6M |
| 2022-05-03 | 66.00 | 66.50 | 65.75 | 66.25 | 4.3M |
| 2022-04-29 | 66.75 | 67.25 | 66.50 | 66.50 | 5.4M |
| 2022-04-28 | 66.50 | 67.00 | 66.25 | 66.75 | 7.1M |
| 2022-04-27 | 66.00 | 66.75 | 65.75 | 66.50 | 8.2M |
| 2022-04-26 | 69.25 | 69.50 | 66.50 | 66.50 | 15.3M |
| 2022-04-25 | 68.75 | 69.25 | 68.50 | 68.75 | 3.5M |
| 2022-04-22 | 69.75 | 70.00 | 69.00 | 69.75 | 3.6M |
| 2022-04-21 | 69.75 | 70.25 | 69.25 | 70.00 | 4.0M |
| 2022-04-20 | 69.75 | 70.25 | 69.50 | 69.50 | 2.7M |
| 2022-04-19 | 69.25 | 70.00 | 69.25 | 69.25 | 4.2M |
| 2022-04-18 | 69.00 | 69.75 | 69.00 | 69.00 | 5.6M |
| 2022-04-12 | 69.25 | 70.25 | 69.00 | 69.50 | 6.3M |
| 2022-04-11 | 71.00 | 71.25 | 69.25 | 69.50 | 9.5M |
| 2022-04-08 | 70.75 | 71.75 | 70.50 | 71.50 | 9.2M |
| 2022-04-07 | 71.00 | 71.75 | 69.75 | 70.75 | 15.5M |
| 2022-04-05 | 71.75 | 72.25 | 71.50 | 71.75 | 5.0M |
| 2022-04-04 | 71.50 | 72.50 | 71.25 | 72.25 | 6.9M |
| 2022-04-01 | 72.25 | 72.50 | 70.75 | 71.25 | 9.9M |
| 2022-03-31 | 72.50 | 72.75 | 71.75 | 72.25 | 5.8M |
| 2022-03-30 | 71.25 | 72.75 | 71.25 | 72.25 | 20.4M |
| 2022-03-29 | 71.00 | 71.75 | 70.25 | 70.25 | 12.9M |
| 2022-03-28 | 69.75 | 70.75 | 69.00 | 70.25 | 8.2M |
| 2022-03-25 | 69.75 | 70.00 | 69.25 | 69.50 | 6.0M |
| 2022-03-24 | 69.25 | 69.50 | 68.50 | 69.25 | 7.6M |
| 2022-03-23 | 70.50 | 70.75 | 69.75 | 69.75 | 5.6M |
| 2022-03-22 | 70.25 | 70.75 | 69.25 | 70.00 | 13.4M |
| 2022-03-21 | 71.50 | 71.75 | 70.50 | 71.00 | 8.3M |
| 2022-03-18 | 72.00 | 72.00 | 71.00 | 71.50 | 10.2M |
| 2022-03-17 | 70.25 | 72.50 | 70.25 | 72.25 | 22.8M |
| 2022-03-16 | 68.75 | 70.25 | 68.50 | 69.75 | 10.8M |
| 2022-03-15 | 69.00 | 69.75 | 67.75 | 68.25 | 14.7M |
| 2022-03-14 | 68.50 | 69.25 | 68.25 | 68.50 | 8.5M |
| 2022-03-11 | 67.75 | 69.00 | 67.50 | 68.75 | 10.6M |
| 2022-03-10 | 69.00 | 70.00 | 67.75 | 68.00 | 25.7M |
| 2022-03-09 | 66.00 | 67.25 | 65.50 | 66.75 | 19.0M |
| 2022-03-08 | 66.50 | 67.25 | 64.25 | 66.25 | 30.7M |
| 2022-03-07 | 68.00 | 68.50 | 66.25 | 67.00 | 26.3M |
| 2022-03-04 | 70.00 | 70.50 | 69.50 | 70.00 | 11.9M |
| 2022-03-03 | 72.75 | 73.25 | 69.75 | 70.75 | 29.7M |
| 2022-03-02 | 74.00 | 74.50 | 72.50 | 73.00 | 19.5M |
| 2022-03-01 | 75.25 | 75.50 | 74.50 | 74.75 | 5.9M |
| 2022-02-28 | 74.00 | 75.00 | 73.50 | 75.00 | 9.9M |
| 2022-02-25 | 73.75 | 74.75 | 73.25 | 74.25 | 10.9M |
| 2022-02-24 | 74.50 | 74.75 | 73.00 | 73.50 | 17.0M |
| 2022-02-23 | 75.00 | 75.75 | 74.75 | 75.50 | 7.8M |
| 2022-02-22 | 74.50 | 75.25 | 74.00 | 75.00 | 8.7M |
| 2022-02-21 | 76.00 | 76.25 | 75.25 | 75.25 | 12.5M |
| 2022-02-18 | 76.25 | 76.50 | 75.75 | 76.50 | 12.4M |
| 2022-02-17 | 76.50 | 77.25 | 75.75 | 76.50 | 24.4M |
| 2022-02-15 | 75.75 | 76.25 | 74.75 | 75.50 | 23.1M |
| 2022-02-14 | 74.00 | 74.25 | 73.25 | 74.00 | 24.3M |
| 2022-02-11 | 75.25 | 75.75 | 74.75 | 75.50 | 14.4M |
| 2022-02-10 | 76.00 | 76.00 | 74.50 | 75.25 | 16.0M |
| 2022-02-09 | 75.50 | 76.50 | 75.50 | 75.75 | 20.2M |
| 2022-02-08 | 76.75 | 76.75 | 75.00 | 75.50 | 27.6M |
| 2022-02-07 | 78.75 | 79.00 | 76.50 | 76.75 | 23.3M |
| 2022-02-04 | 78.25 | 79.25 | 78.00 | 79.00 | 14.0M |
| 2022-02-03 | 78.50 | 78.75 | 78.00 | 78.25 | 6.7M |
| 2022-02-02 | 79.50 | 79.50 | 78.25 | 78.75 | 10.4M |
| 2022-02-01 | 78.75 | 80.00 | 78.50 | 79.00 | 15.2M |
| 2022-01-31 | 79.00 | 79.50 | 78.00 | 78.25 | 9.1M |
| 2022-01-28 | 78.75 | 79.25 | 78.00 | 78.25 | 10.7M |
| 2022-01-27 | 80.50 | 80.50 | 77.75 | 78.75 | 25.3M |
| 2022-01-26 | 82.00 | 82.00 | 80.75 | 81.00 | 10.7M |
| 2022-01-25 | 81.25 | 81.75 | 80.50 | 81.50 | 15.1M |
| 2022-01-24 | 80.75 | 82.50 | 80.50 | 81.75 | 18.3M |
| 2022-01-21 | 83.75 | 84.00 | 81.25 | 81.50 | 31.3M |
| 2022-01-20 | 85.75 | 85.75 | 84.50 | 84.50 | 6.6M |
| 2022-01-19 | 85.50 | 86.00 | 84.75 | 85.25 | 14.0M |
| 2022-01-18 | 87.75 | 87.75 | 85.75 | 86.00 | 15.5M |
| 2022-01-17 | 86.00 | 88.25 | 85.75 | 87.25 | 26.6M |
| 2022-01-14 | 85.50 | 86.50 | 85.00 | 85.75 | 16.6M |
| 2022-01-13 | 87.00 | 87.00 | 85.75 | 85.75 | 10.5M |
| 2022-01-12 | 85.25 | 87.25 | 85.25 | 86.50 | 24.9M |
| 2022-01-11 | 84.00 | 85.50 | 83.75 | 84.25 | 17.8M |
| 2022-01-10 | 84.00 | 84.75 | 83.75 | 84.00 | 17.8M |
| 2022-01-07 | 85.75 | 85.75 | 83.50 | 84.50 | 28.5M |
| 2022-01-06 | 86.50 | 87.25 | 84.75 | 85.50 | 28.3M |
| 2022-01-05 | 88.00 | 88.50 | 87.00 | 87.50 | 17.0M |
| 2022-01-04 | 89.00 | 89.25 | 87.75 | 88.25 | 20.1M |