255.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 69.88 | 71.28 | 67.91 | 68.24 | 3.2M |
| 2024-12-30 | 69.17 | 71.30 | 66.88 | 69.95 | 4.8M |
| 2024-12-27 | 67.50 | 70.74 | 66.51 | 69.17 | 4.4M |
| 2024-12-26 | 65.00 | 67.30 | 64.10 | 67.09 | 2.0M |
| 2024-12-25 | 65.29 | 66.31 | 63.01 | 64.94 | 1.7M |
| 2024-12-24 | 64.64 | 65.83 | 63.50 | 65.40 | 1.7M |
| 2024-12-23 | 67.73 | 68.99 | 64.00 | 64.95 | 2.3M |
| 2024-12-20 | 67.13 | 69.85 | 66.80 | 67.76 | 3.1M |
| 2024-12-19 | 62.88 | 68.41 | 62.60 | 67.39 | 3.1M |
| 2024-12-18 | 63.20 | 64.87 | 61.51 | 63.78 | 1.4M |
| 2024-12-17 | 64.84 | 65.13 | 62.20 | 62.59 | 1.5M |
| 2024-12-16 | 66.85 | 67.30 | 64.48 | 65.05 | 1.4M |
| 2024-12-13 | 68.32 | 69.29 | 66.66 | 66.69 | 2.1M |
| 2024-12-12 | 68.88 | 71.34 | 68.30 | 69.11 | 3.3M |
| 2024-12-11 | 66.91 | 68.30 | 65.60 | 68.22 | 2.5M |
| 2024-12-10 | 69.02 | 70.00 | 66.58 | 66.95 | 3.4M |
| 2024-12-09 | 65.20 | 67.98 | 64.59 | 67.94 | 3.1M |
| 2024-12-06 | 65.20 | 65.80 | 64.35 | 65.60 | 1.7M |
| 2024-12-05 | 63.87 | 66.09 | 63.30 | 65.56 | 2.0M |
| 2024-12-04 | 64.33 | 65.16 | 63.70 | 63.84 | 1.6M |
| 2024-12-03 | 64.80 | 64.93 | 63.40 | 64.36 | 1.4M |
| 2024-12-02 | 64.33 | 65.28 | 63.90 | 64.85 | 1.6M |
| 2024-11-29 | 63.15 | 64.67 | 62.21 | 63.99 | 1.7M |
| 2024-11-28 | 65.49 | 65.69 | 63.25 | 63.30 | 2.0M |
| 2024-11-27 | 64.08 | 65.51 | 61.80 | 65.51 | 2.2M |
| 2024-11-26 | 67.40 | 69.25 | 63.99 | 64.60 | 2.6M |
| 2024-11-25 | 66.28 | 67.40 | 65.03 | 67.40 | 2.3M |
| 2024-11-22 | 69.27 | 70.36 | 65.59 | 65.68 | 3.4M |
| 2024-11-21 | 70.55 | 71.27 | 69.00 | 70.00 | 3.7M |
| 2024-11-20 | 67.67 | 71.28 | 67.67 | 70.80 | 5.6M |
| 2024-11-19 | 64.01 | 67.30 | 63.95 | 66.99 | 2.5M |
| 2024-11-18 | 68.02 | 69.42 | 63.00 | 63.59 | 2.6M |
| 2024-11-15 | 66.97 | 69.81 | 66.94 | 67.42 | 3.1M |
| 2024-11-14 | 68.23 | 69.00 | 66.58 | 66.62 | 2.0M |
| 2024-11-13 | 69.99 | 69.99 | 67.00 | 69.00 | 2.6M |
| 2024-11-12 | 68.87 | 72.07 | 67.85 | 70.30 | 4.5M |
| 2024-11-11 | 66.62 | 69.66 | 66.02 | 68.97 | 3.2M |
| 2024-11-08 | 65.79 | 67.58 | 65.79 | 66.63 | 2.9M |
| 2024-11-07 | 64.88 | 65.99 | 64.30 | 65.90 | 1.8M |
| 2024-11-06 | 65.58 | 66.92 | 65.07 | 65.48 | 2.5M |
| 2024-11-05 | 63.83 | 66.38 | 63.26 | 65.76 | 2.5M |
| 2024-11-04 | 61.00 | 64.48 | 60.40 | 63.83 | 2.4M |
| 2024-11-01 | 69.00 | 69.01 | 62.70 | 63.20 | 4.3M |
| 2024-10-31 | 72.50 | 72.83 | 68.50 | 69.13 | 6.2M |
| 2024-10-30 | 72.00 | 75.03 | 69.31 | 73.24 | 6.8M |
| 2024-10-29 | 73.00 | 74.74 | 69.68 | 69.70 | 5.0M |
| 2024-10-28 | 72.27 | 72.50 | 69.69 | 72.10 | 4.4M |
| 2024-10-25 | 68.48 | 70.20 | 67.36 | 69.08 | 3.2M |
| 2024-10-24 | 70.00 | 70.50 | 67.80 | 68.22 | 3.5M |
| 2024-10-23 | 72.20 | 74.25 | 70.37 | 70.57 | 2.4M |
| 2024-10-22 | 75.73 | 77.00 | 72.68 | 73.46 | 3.2M |
| 2024-10-21 | 73.58 | 80.06 | 73.00 | 78.76 | 4.7M |
| 2024-10-18 | 72.38 | 75.99 | 71.12 | 74.78 | 4.2M |
| 2024-10-17 | 68.82 | 74.61 | 68.82 | 73.99 | 4.0M |
| 2024-10-16 | 67.80 | 71.20 | 67.80 | 68.80 | 2.0M |
| 2024-10-15 | 71.88 | 75.00 | 69.50 | 71.31 | 3.7M |
| 2024-10-14 | 65.50 | 70.00 | 65.29 | 69.48 | 1.9M |
| 2024-10-11 | 68.00 | 70.67 | 64.50 | 66.97 | 1.8M |
| 2024-10-10 | 70.24 | 71.49 | 67.56 | 69.30 | 1.8M |
| 2024-10-09 | 76.00 | 77.00 | 68.88 | 69.00 | 3.3M |
| 2024-10-08 | 87.80 | 87.80 | 75.00 | 82.33 | 5.1M |
| 2024-09-30 | 66.90 | 75.50 | 64.68 | 73.80 | 4.1M |
| 2024-09-27 | 61.30 | 65.00 | 61.28 | 64.36 | 3.0M |
| 2024-09-26 | 58.96 | 60.36 | 58.00 | 60.17 | 1.9M |
| 2024-09-25 | 58.87 | 60.83 | 58.53 | 59.34 | 1.9M |
| 2024-09-24 | 57.51 | 58.88 | 55.78 | 58.70 | 1.7M |
| 2024-09-23 | 58.00 | 59.28 | 57.00 | 57.05 | 1.2M |
| 2024-09-20 | 57.10 | 59.18 | 56.60 | 58.60 | 1.7M |
| 2024-09-19 | 56.90 | 57.39 | 56.25 | 56.76 | 1.0M |
| 2024-09-18 | 57.40 | 57.40 | 56.01 | 56.56 | 0.7M |
| 2024-09-13 | 58.69 | 58.99 | 57.08 | 57.11 | 0.9M |
| 2024-09-12 | 59.25 | 59.87 | 58.55 | 58.55 | 0.9M |
| 2024-09-11 | 61.39 | 61.39 | 58.70 | 59.13 | 1.3M |
| 2024-09-10 | 60.90 | 61.50 | 59.40 | 61.09 | 1.1M |
| 2024-09-09 | 60.00 | 61.12 | 59.82 | 60.89 | 0.9M |
| 2024-09-06 | 63.51 | 63.59 | 61.08 | 61.30 | 1.7M |
| 2024-09-05 | 63.80 | 63.86 | 62.41 | 63.20 | 1.5M |
| 2024-09-04 | 66.80 | 66.80 | 62.90 | 63.53 | 2.5M |
| 2024-09-03 | 66.72 | 67.97 | 66.00 | 67.10 | 2.1M |
| 2024-09-02 | 68.90 | 71.75 | 67.14 | 67.38 | 4.0M |
| 2024-08-30 | 70.77 | 75.00 | 69.52 | 70.30 | 5.6M |
| 2024-08-29 | 64.88 | 69.50 | 64.25 | 68.10 | 4.1M |
| 2024-08-28 | 63.90 | 66.00 | 62.38 | 65.23 | 2.7M |
| 2024-08-27 | 67.22 | 69.11 | 64.30 | 64.89 | 3.4M |
| 2024-08-26 | 67.50 | 70.80 | 66.33 | 67.97 | 5.0M |
| 2024-08-23 | 58.82 | 69.48 | 56.59 | 65.98 | 5.0M |
| 2024-08-22 | 60.90 | 62.39 | 58.30 | 59.13 | 2.2M |
| 2024-08-21 | 57.70 | 65.46 | 57.66 | 61.07 | 3.0M |
| 2024-08-20 | 61.01 | 61.29 | 57.30 | 57.66 | 1.7M |
| 2024-08-19 | 59.57 | 61.37 | 57.60 | 61.00 | 2.3M |
| 2024-08-16 | 57.81 | 60.19 | 57.81 | 59.57 | 2.1M |
| 2024-08-15 | 57.05 | 58.99 | 57.02 | 57.80 | 1.2M |
| 2024-08-14 | 57.44 | 59.59 | 57.20 | 58.04 | 1.3M |
| 2024-08-13 | 56.19 | 57.23 | 55.92 | 57.20 | 0.6M |
| 2024-08-12 | 56.60 | 57.29 | 55.64 | 56.18 | 0.6M |
| 2024-08-09 | 57.40 | 58.17 | 57.01 | 57.11 | 0.6M |
| 2024-08-08 | 58.06 | 58.20 | 56.26 | 56.94 | 0.8M |
| 2024-08-07 | 57.71 | 59.00 | 57.46 | 58.43 | 0.7M |
| 2024-08-06 | 57.74 | 59.03 | 56.85 | 57.97 | 0.7M |
| 2024-08-05 | 59.93 | 60.88 | 57.04 | 57.16 | 1.2M |
| 2024-08-02 | 62.09 | 62.70 | 60.39 | 60.66 | 1.0M |
| 2024-08-01 | 64.13 | 64.38 | 62.70 | 62.75 | 1.0M |
| 2024-07-31 | 61.39 | 63.63 | 60.70 | 63.42 | 1.5M |
| 2024-07-30 | 61.14 | 61.94 | 60.67 | 61.47 | 0.8M |
| 2024-07-29 | 61.88 | 61.95 | 60.48 | 61.70 | 0.9M |
| 2024-07-26 | 60.55 | 62.00 | 60.36 | 61.67 | 0.9M |
| 2024-07-25 | 60.37 | 62.00 | 60.10 | 60.36 | 0.8M |
| 2024-07-24 | 61.79 | 63.18 | 60.90 | 61.12 | 0.8M |
| 2024-07-23 | 63.80 | 63.97 | 61.81 | 61.81 | 0.9M |
| 2024-07-22 | 63.26 | 64.37 | 63.26 | 63.80 | 0.7M |
| 2024-07-19 | 61.60 | 64.13 | 61.56 | 63.42 | 1.1M |
| 2024-07-18 | 62.03 | 63.30 | 59.50 | 62.50 | 1.6M |
| 2024-07-17 | 66.50 | 67.00 | 63.50 | 63.61 | 1.7M |
| 2024-07-16 | 65.31 | 68.18 | 64.70 | 67.21 | 1.6M |
| 2024-07-15 | 66.81 | 67.48 | 65.06 | 65.31 | 0.9M |
| 2024-07-12 | 67.36 | 68.17 | 66.81 | 66.81 | 1.1M |
| 2024-07-11 | 68.38 | 69.36 | 67.45 | 68.81 | 1.6M |
| 2024-07-10 | 67.85 | 69.00 | 67.43 | 67.70 | 1.7M |
| 2024-07-09 | 64.42 | 68.57 | 63.50 | 68.56 | 2.2M |
| 2024-07-08 | 65.50 | 66.50 | 64.08 | 64.51 | 1.0M |
| 2024-07-05 | 63.70 | 66.15 | 62.40 | 65.30 | 1.2M |
| 2024-07-04 | 67.03 | 67.85 | 63.98 | 64.46 | 1.5M |
| 2024-07-03 | 68.80 | 69.39 | 66.18 | 67.29 | 1.3M |
| 2024-07-02 | 69.80 | 70.79 | 68.22 | 69.01 | 1.3M |
| 2024-07-01 | 69.84 | 70.98 | 68.04 | 70.20 | 1.8M |
| 2024-06-28 | 67.00 | 72.74 | 66.60 | 70.58 | 2.7M |
| 2024-06-27 | 68.60 | 71.24 | 67.34 | 67.76 | 2.0M |
| 2024-06-26 | 67.19 | 69.47 | 65.83 | 68.84 | 1.6M |
| 2024-06-25 | 70.04 | 70.80 | 66.30 | 67.20 | 2.2M |
| 2024-06-24 | 75.00 | 75.92 | 69.91 | 70.41 | 2.4M |
| 2024-06-21 | 73.98 | 76.42 | 71.00 | 75.36 | 2.7M |
| 2024-06-20 | 77.46 | 80.50 | 74.00 | 74.04 | 3.6M |
| 2024-06-19 | 77.78 | 81.66 | 76.25 | 78.80 | 3.9M |
| 2024-06-18 | 76.80 | 79.60 | 76.30 | 77.80 | 4.0M |
| 2024-06-17 | 72.98 | 78.88 | 72.80 | 77.60 | 4.5M |
| 2024-06-14 | 71.78 | 75.34 | 69.83 | 73.79 | 3.7M |
| 2024-06-13 | 71.58 | 75.50 | 71.58 | 73.40 | 3.9M |
| 2024-06-12 | 73.90 | 76.00 | 71.63 | 72.78 | 3.8M |
| 2024-06-11 | 70.10 | 70.10 | 63.01 | 69.26 | 2.8M |
| 2024-06-07 | 72.59 | 73.50 | 70.86 | 71.86 | 2.8M |
| 2024-06-06 | 70.83 | 72.56 | 70.00 | 71.32 | 3.3M |
| 2024-06-05 | 72.20 | 72.58 | 69.69 | 69.83 | 2.7M |
| 2024-06-04 | 77.06 | 77.59 | 71.73 | 72.90 | 4.6M |
| 2024-06-03 | 85.42 | 88.02 | 78.60 | 79.58 | 5.6M |
| 2024-05-31 | 84.51 | 93.59 | 82.50 | 84.35 | 6.6M |
| 2024-05-30 | 81.87 | 85.69 | 80.00 | 80.75 | 4.3M |
| 2024-05-29 | 79.12 | 88.20 | 76.66 | 84.00 | 6.4M |
| 2024-05-28 | 77.57 | 81.60 | 77.57 | 80.33 | 4.3M |
| 2024-05-27 | 78.01 | 79.86 | 72.61 | 76.56 | 3.7M |
| 2024-05-24 | 78.23 | 82.95 | 75.12 | 77.58 | 4.8M |
| 2024-05-23 | 81.00 | 87.60 | 79.08 | 79.74 | 7.6M |
| 2024-05-22 | 72.90 | 84.44 | 72.81 | 80.07 | 7.2M |
| 2024-05-21 | 69.00 | 79.77 | 68.40 | 76.36 | 7.1M |
| 2024-05-20 | 64.30 | 67.66 | 63.61 | 66.68 | 2.6M |
| 2024-05-17 | 63.73 | 64.26 | 62.51 | 64.20 | 1.4M |
| 2024-05-16 | 64.00 | 65.00 | 63.19 | 63.89 | 1.6M |
| 2024-05-15 | 64.37 | 66.13 | 63.40 | 63.44 | 2.0M |
| 2024-05-14 | 66.56 | 71.50 | 66.21 | 66.40 | 3.2M |
| 2024-05-13 | 64.60 | 65.17 | 62.99 | 63.08 | 1.6M |
| 2024-05-10 | 67.00 | 67.00 | 63.72 | 64.08 | 2.3M |
| 2024-05-09 | 68.31 | 69.40 | 66.68 | 67.17 | 3.1M |
| 2024-05-08 | 71.75 | 73.86 | 69.80 | 69.91 | 4.3M |
| 2024-05-07 | 70.72 | 70.96 | 67.80 | 69.73 | 2.2M |
| 2024-05-06 | 71.98 | 73.14 | 69.37 | 70.07 | 2.5M |
| 2024-04-30 | 69.00 | 71.90 | 68.00 | 68.19 | 2.3M |
| 2024-04-29 | 68.50 | 70.19 | 67.60 | 69.00 | 2.6M |
| 2024-04-26 | 63.68 | 69.80 | 63.59 | 68.11 | 3.0M |
| 2024-04-25 | 64.02 | 65.95 | 63.73 | 65.03 | 1.8M |
| 2024-04-24 | 61.20 | 64.90 | 61.12 | 64.90 | 2.2M |
| 2024-04-23 | 62.22 | 63.19 | 61.50 | 61.90 | 1.6M |
| 2024-04-22 | 64.49 | 64.99 | 61.18 | 61.29 | 2.3M |
| 2024-04-19 | 68.94 | 70.47 | 65.34 | 65.46 | 2.5M |
| 2024-04-18 | 69.74 | 72.37 | 67.40 | 69.46 | 2.9M |
| 2024-04-17 | 67.01 | 70.68 | 66.00 | 69.17 | 2.8M |
| 2024-04-16 | 73.84 | 73.84 | 62.23 | 63.61 | 3.0M |
| 2024-04-15 | 75.01 | 78.50 | 74.00 | 75.14 | 2.2M |
| 2024-04-12 | 75.25 | 77.68 | 74.50 | 76.20 | 2.0M |
| 2024-04-11 | 74.40 | 78.50 | 73.62 | 75.24 | 2.5M |
| 2024-04-10 | 78.83 | 79.33 | 74.34 | 75.10 | 2.8M |
| 2024-04-09 | 77.01 | 80.88 | 76.50 | 79.33 | 3.1M |
| 2024-04-08 | 87.60 | 87.60 | 75.86 | 76.31 | 4.5M |
| 2024-04-03 | 86.00 | 92.78 | 85.21 | 91.70 | 4.9M |
| 2024-04-02 | 87.58 | 91.00 | 85.70 | 87.30 | 4.0M |
| 2024-04-01 | 85.13 | 92.19 | 84.40 | 88.55 | 5.3M |
| 2024-03-29 | 79.10 | 90.93 | 76.45 | 87.00 | 5.2M |
| 2024-03-28 | 74.00 | 81.20 | 73.16 | 79.22 | 3.6M |
| 2024-03-27 | 79.77 | 79.81 | 73.60 | 74.31 | 3.0M |
| 2024-03-26 | 80.90 | 82.97 | 78.00 | 80.70 | 3.0M |
| 2024-03-25 | 87.90 | 88.70 | 80.10 | 81.80 | 3.8M |
| 2024-03-22 | 87.85 | 97.00 | 85.39 | 88.60 | 6.2M |
| 2024-03-21 | 86.51 | 91.15 | 84.01 | 88.32 | 5.5M |
| 2024-03-20 | 80.34 | 88.96 | 79.01 | 87.85 | 6.0M |
| 2024-03-19 | 82.00 | 91.50 | 81.50 | 81.86 | 6.3M |
| 2024-03-18 | 75.39 | 87.78 | 74.50 | 84.79 | 6.5M |
| 2024-03-15 | 71.80 | 74.85 | 70.15 | 74.29 | 3.7M |
| 2024-03-14 | 72.60 | 72.60 | 69.58 | 71.24 | 3.6M |
| 2024-03-13 | 77.00 | 77.43 | 72.06 | 74.01 | 3.9M |
| 2024-03-12 | 76.40 | 81.28 | 74.96 | 76.40 | 4.7M |
| 2024-03-11 | 73.50 | 77.50 | 71.84 | 76.24 | 5.0M |
| 2024-03-08 | 73.99 | 80.50 | 73.02 | 78.78 | 6.4M |
| 2024-03-07 | 79.95 | 81.68 | 73.00 | 73.21 | 6.8M |
| 2024-03-06 | 84.00 | 86.97 | 80.18 | 83.47 | 8.0M |
| 2024-03-05 | 76.16 | 93.60 | 74.50 | 92.98 | 9.3M |
| 2024-03-04 | 82.25 | 84.10 | 74.00 | 78.00 | 8.2M |
| 2024-03-01 | 62.00 | 70.08 | 62.00 | 70.08 | 3.0M |
| 2024-02-29 | 51.64 | 58.95 | 51.00 | 58.40 | 3.8M |
| 2024-02-28 | 56.56 | 58.67 | 52.14 | 52.22 | 4.1M |
| 2024-02-27 | 52.50 | 58.00 | 52.50 | 57.88 | 3.5M |
| 2024-02-26 | 48.34 | 53.37 | 47.66 | 52.35 | 3.3M |
| 2024-02-23 | 47.70 | 48.77 | 46.52 | 48.76 | 2.6M |
| 2024-02-22 | 45.00 | 49.50 | 44.72 | 47.98 | 3.4M |
| 2024-02-21 | 45.00 | 47.29 | 43.58 | 44.81 | 2.9M |
| 2024-02-20 | 41.41 | 45.29 | 40.32 | 44.67 | 2.7M |
| 2024-02-19 | 39.08 | 42.12 | 39.08 | 41.42 | 2.6M |
| 2024-02-08 | 35.88 | 39.50 | 32.85 | 39.21 | 3.0M |
| 2024-02-07 | 39.66 | 39.99 | 35.01 | 35.57 | 2.3M |
| 2024-02-06 | 38.00 | 41.68 | 36.10 | 39.86 | 1.7M |
| 2024-02-05 | 44.60 | 44.60 | 38.41 | 38.89 | 1.4M |
| 2024-02-02 | 47.49 | 48.45 | 43.21 | 44.77 | 1.1M |
| 2024-02-01 | 48.48 | 48.69 | 45.82 | 47.28 | 1.2M |
| 2024-01-31 | 53.00 | 53.40 | 48.48 | 48.75 | 1.2M |
| 2024-01-30 | 55.01 | 55.32 | 52.80 | 52.87 | 1.1M |
| 2024-01-29 | 58.19 | 59.11 | 55.54 | 55.91 | 1.3M |
| 2024-01-26 | 58.00 | 59.89 | 56.80 | 57.13 | 1.1M |
| 2024-01-25 | 56.80 | 58.12 | 55.37 | 57.67 | 1.0M |
| 2024-01-24 | 56.99 | 57.41 | 54.00 | 56.71 | 1.1M |
| 2024-01-23 | 57.28 | 58.26 | 56.22 | 56.62 | 0.7M |
| 2024-01-22 | 61.65 | 62.00 | 56.20 | 57.20 | 1.0M |
| 2024-01-19 | 62.86 | 64.77 | 61.50 | 61.66 | 0.7M |
| 2024-01-18 | 63.09 | 64.28 | 61.73 | 63.31 | 0.9M |
| 2024-01-17 | 66.45 | 66.54 | 64.10 | 64.50 | 0.6M |
| 2024-01-16 | 66.05 | 66.60 | 64.63 | 66.45 | 0.8M |
| 2024-01-15 | 66.93 | 67.44 | 65.60 | 66.05 | 0.7M |
| 2024-01-12 | 68.50 | 69.28 | 66.80 | 66.93 | 0.8M |
| 2024-01-11 | 66.10 | 69.20 | 66.08 | 68.99 | 1.1M |
| 2024-01-10 | 66.98 | 67.99 | 65.45 | 66.55 | 0.7M |
| 2024-01-09 | 67.87 | 69.45 | 66.71 | 67.52 | 1.1M |
| 2024-01-08 | 71.10 | 71.80 | 67.50 | 67.80 | 1.6M |
| 2024-01-05 | 73.01 | 76.05 | 70.70 | 71.97 | 1.6M |
| 2024-01-04 | 71.97 | 72.79 | 70.70 | 72.50 | 0.7M |
| 2024-01-03 | 74.99 | 75.14 | 71.15 | 72.23 | 1.2M |
| 2024-01-02 | 74.74 | 77.80 | 74.16 | 75.22 | 1.7M |