34.15
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2023-12-29 | 67.22 | 67.25 | 66.73 | 67.11 | 0.8M |
2023-12-28 | 66.83 | 67.37 | 66.71 | 67.22 | 1.9M |
2023-12-27 | 66.97 | 67.44 | 66.80 | 67.04 | 1.8M |
2023-12-26 | 67.12 | 67.18 | 66.52 | 66.72 | 1.4M |
2023-12-22 | 66.36 | 67.16 | 66.12 | 67.00 | 1.6M |
2023-12-21 | 66.46 | 66.80 | 66.10 | 66.62 | 1.9M |
2023-12-20 | 66.06 | 66.81 | 65.57 | 65.58 | 1.7M |
2023-12-19 | 66.00 | 66.74 | 65.74 | 66.19 | 1.9M |
2023-12-18 | 66.08 | 66.26 | 65.77 | 66.13 | 1.4M |
2023-12-15 | 66.60 | 66.75 | 66.01 | 66.08 | 2.4M |
2023-12-14 | 66.66 | 67.38 | 66.50 | 66.88 | 4.4M |
2023-12-13 | 64.61 | 65.92 | 64.18 | 65.92 | 2.3M |
2023-12-12 | 64.50 | 64.83 | 64.40 | 64.65 | 2.1M |
2023-12-11 | 64.12 | 65.35 | 64.12 | 65.09 | 3.9M |
2023-12-08 | 63.78 | 64.61 | 63.70 | 64.54 | 2.4M |
2023-12-07 | 63.38 | 63.78 | 62.87 | 63.36 | 1.8M |
2023-12-06 | 62.89 | 63.22 | 62.43 | 62.73 | 2.9M |
2023-12-05 | 63.15 | 63.89 | 62.73 | 62.88 | 2.6M |
2023-12-04 | 62.09 | 63.28 | 62.05 | 63.26 | 4.8M |
2023-12-01 | 59.50 | 60.83 | 59.27 | 60.71 | 1.8M |
2023-11-30 | 60.31 | 60.82 | 59.81 | 60.04 | 2.4M |
2023-11-29 | 59.86 | 60.80 | 59.74 | 60.55 | 3.1M |
2023-11-28 | 59.00 | 59.73 | 58.77 | 59.35 | 2.1M |
2023-11-27 | 59.25 | 59.48 | 58.86 | 58.89 | 1.4M |
2023-11-24 | 59.17 | 59.53 | 58.97 | 59.50 | 0.7M |
2023-11-22 | 58.94 | 59.10 | 58.61 | 58.64 | 1.0M |
2023-11-21 | 58.66 | 59.27 | 58.53 | 58.85 | 2.1M |
2023-11-20 | 57.92 | 58.41 | 57.74 | 58.27 | 1.2M |
2023-11-17 | 58.10 | 58.27 | 57.62 | 58.14 | 1.0M |
2023-11-16 | 58.46 | 58.61 | 57.61 | 57.79 | 1.3M |
2023-11-15 | 58.67 | 58.97 | 58.49 | 58.52 | 1.6M |
2023-11-14 | 58.37 | 59.06 | 58.27 | 58.70 | 2.4M |
2023-11-13 | 57.20 | 57.43 | 57.01 | 57.18 | 1.9M |
2023-11-10 | 56.56 | 57.39 | 56.45 | 57.32 | 2.3M |
2023-11-09 | 57.00 | 57.03 | 56.16 | 56.17 | 1.6M |
2023-11-08 | 56.70 | 56.82 | 56.30 | 56.61 | 1.8M |
2023-11-07 | 57.07 | 57.17 | 55.95 | 56.35 | 3.7M |
2023-11-06 | 57.92 | 58.11 | 56.88 | 57.28 | 1.9M |
2023-11-03 | 58.00 | 58.64 | 57.90 | 57.90 | 1.7M |
2023-11-02 | 56.86 | 57.96 | 56.66 | 57.83 | 1.6M |
2023-11-01 | 56.75 | 56.84 | 56.29 | 56.54 | 2.3M |
2023-10-31 | 56.88 | 56.93 | 56.05 | 56.55 | 1.7M |
2023-10-30 | 56.93 | 57.36 | 56.92 | 57.30 | 1.6M |
2023-10-27 | 57.04 | 57.16 | 56.29 | 56.33 | 2.3M |
2023-10-26 | 56.22 | 56.96 | 56.15 | 56.82 | 3.0M |
2023-10-25 | 56.52 | 57.61 | 56.43 | 57.30 | 2.1M |
2023-10-24 | 56.56 | 57.14 | 56.46 | 57.06 | 2.0M |
2023-10-23 | 57.05 | 57.27 | 56.58 | 56.65 | 2.2M |
2023-10-20 | 57.46 | 57.77 | 57.21 | 57.27 | 1.8M |
2023-10-19 | 57.67 | 57.87 | 56.91 | 57.25 | 2.1M |
2023-10-18 | 57.81 | 58.02 | 57.18 | 57.40 | 3.6M |
2023-10-17 | 58.97 | 59.09 | 58.03 | 58.24 | 3.5M |
2023-10-16 | 59.09 | 59.70 | 58.72 | 59.01 | 3.8M |
2023-10-13 | 58.47 | 58.89 | 58.10 | 58.20 | 2.1M |
2023-10-12 | 59.33 | 59.80 | 58.68 | 58.80 | 1.6M |
2023-10-11 | 59.16 | 59.80 | 58.69 | 59.12 | 1.8M |
2023-10-10 | 59.25 | 59.46 | 58.98 | 59.02 | 1.7M |
2023-10-09 | 58.25 | 58.90 | 58.14 | 58.87 | 1.2M |
2023-10-06 | 58.73 | 59.47 | 58.62 | 59.29 | 1.0M |
2023-10-05 | 59.18 | 59.47 | 58.88 | 59.28 | 1.4M |
2023-10-04 | 58.52 | 59.58 | 58.42 | 59.26 | 3.0M |
2023-10-03 | 57.64 | 58.04 | 57.31 | 57.52 | 2.3M |
2023-10-02 | 59.10 | 59.11 | 57.60 | 57.92 | 2.0M |
2023-09-29 | 59.42 | 59.58 | 58.88 | 59.01 | 2.3M |
2023-09-28 | 58.49 | 59.33 | 58.42 | 59.13 | 2.1M |
2023-09-27 | 58.20 | 58.66 | 58.07 | 58.44 | 2.6M |
2023-09-26 | 58.75 | 59.14 | 57.95 | 58.21 | 2.7M |
2023-09-25 | 58.97 | 58.99 | 58.49 | 58.63 | 3.0M |
2023-09-22 | 59.23 | 59.59 | 58.68 | 58.87 | 2.9M |
2023-09-21 | 59.61 | 59.74 | 58.70 | 59.39 | 7.1M |
2023-09-20 | 61.78 | 61.97 | 59.16 | 59.16 | 9.7M |
2023-09-19 | 63.50 | 63.60 | 62.72 | 62.94 | 1.8M |
2023-09-18 | 64.47 | 64.91 | 63.26 | 63.40 | 2.8M |
2023-09-15 | 66.14 | 66.20 | 64.93 | 65.02 | 3.2M |
2023-09-14 | 65.94 | 66.21 | 65.45 | 66.20 | 1.1M |
2023-09-13 | 65.64 | 66.02 | 65.39 | 65.52 | 1.2M |
2023-09-12 | 65.15 | 65.73 | 65.06 | 65.56 | 1.1M |
2023-09-11 | 64.82 | 65.47 | 64.71 | 65.22 | 1.5M |
2023-09-08 | 63.74 | 64.67 | 63.65 | 64.36 | 1.7M |
2023-09-07 | 63.26 | 63.42 | 63.03 | 63.16 | 1.7M |
2023-09-06 | 62.96 | 63.34 | 62.90 | 62.95 | 1.4M |
2023-09-05 | 62.94 | 63.17 | 62.29 | 62.32 | 0.9M |
2023-09-01 | 63.15 | 63.72 | 62.76 | 62.80 | 1.7M |
2023-08-31 | 62.99 | 63.18 | 62.28 | 62.31 | 2.7M |
2023-08-30 | 63.56 | 63.98 | 63.06 | 63.68 | 1.0M |
2023-08-29 | 63.50 | 63.77 | 63.02 | 63.62 | 1.8M |
2023-08-28 | 63.21 | 63.53 | 62.87 | 63.48 | 1.2M |
2023-08-25 | 63.00 | 63.36 | 62.39 | 62.73 | 1.7M |
2023-08-24 | 63.38 | 63.55 | 63.05 | 63.05 | 1.2M |
2023-08-23 | 63.50 | 63.88 | 63.05 | 63.83 | 1.8M |
2023-08-22 | 63.42 | 63.87 | 62.77 | 62.96 | 2.1M |
2023-08-21 | 63.29 | 63.82 | 62.89 | 63.66 | 2.1M |
2023-08-18 | 63.00 | 63.07 | 62.44 | 62.85 | 2.7M |
2023-08-17 | 63.96 | 63.96 | 63.24 | 63.24 | 1.4M |
2023-08-16 | 64.06 | 64.35 | 63.50 | 63.57 | 1.9M |
2023-08-15 | 64.61 | 65.04 | 63.74 | 63.86 | 2.0M |
2023-08-14 | 65.87 | 65.88 | 64.73 | 65.10 | 1.3M |
2023-08-11 | 66.25 | 66.67 | 66.05 | 66.32 | 0.9M |
2023-08-10 | 66.89 | 67.54 | 66.47 | 66.57 | 1.1M |
2023-08-09 | 66.67 | 67.12 | 66.58 | 66.83 | 1.0M |
2023-08-08 | 66.62 | 67.03 | 66.17 | 66.52 | 1.0M |
2023-08-07 | 66.84 | 67.36 | 66.75 | 66.96 | 1.4M |
2023-08-04 | 67.12 | 67.42 | 66.72 | 66.83 | 1.4M |
2023-08-03 | 66.00 | 66.74 | 65.90 | 66.28 | 1.2M |
2023-08-02 | 67.05 | 67.06 | 66.15 | 66.68 | 1.4M |
2023-08-01 | 68.37 | 68.37 | 67.54 | 67.55 | 1.2M |
2023-07-31 | 68.60 | 69.03 | 68.04 | 68.28 | 0.9M |
2023-07-28 | 68.43 | 68.50 | 67.89 | 68.09 | 1.5M |
2023-07-27 | 70.38 | 70.54 | 68.26 | 68.27 | 1.5M |
2023-07-26 | 70.02 | 71.39 | 70.02 | 70.81 | 2.2M |
2023-07-25 | 70.72 | 70.96 | 70.30 | 70.50 | 1.7M |
2023-07-24 | 70.36 | 70.76 | 69.78 | 70.06 | 1.9M |
2023-07-21 | 70.70 | 70.72 | 70.13 | 70.45 | 1.9M |
2023-07-20 | 70.15 | 71.08 | 69.94 | 71.01 | 2.8M |
2023-07-19 | 70.55 | 71.16 | 70.16 | 70.54 | 4.5M |
2023-07-18 | 69.10 | 70.78 | 68.38 | 70.71 | 4.5M |
2023-07-17 | 68.29 | 70.91 | 68.15 | 70.55 | 3.2M |
2023-07-14 | 67.49 | 67.84 | 67.07 | 67.56 | 1.4M |
2023-07-13 | 68.00 | 68.10 | 67.43 | 67.52 | 1.3M |
2023-07-12 | 67.38 | 67.42 | 66.56 | 67.00 | 1.1M |
2023-07-11 | 66.58 | 67.42 | 66.58 | 67.21 | 1.8M |
2023-07-10 | 66.24 | 66.62 | 65.48 | 66.18 | 1.5M |
2023-07-07 | 66.08 | 66.78 | 65.90 | 66.32 | 3.1M |
2023-07-06 | 67.32 | 67.32 | 66.11 | 66.43 | 3.0M |
2023-07-05 | 69.40 | 69.55 | 67.02 | 67.07 | 2.4M |
2023-07-03 | 70.55 | 71.27 | 70.50 | 70.79 | 1.7M |
2023-06-30 | 69.70 | 70.27 | 69.59 | 69.70 | 1.9M |
2023-06-29 | 68.95 | 69.70 | 68.86 | 69.45 | 1.5M |
2023-06-28 | 69.04 | 69.24 | 68.73 | 68.94 | 0.9M |
2023-06-27 | 69.95 | 69.95 | 68.75 | 68.85 | 1.5M |
2023-06-26 | 68.12 | 68.68 | 67.74 | 68.14 | 1.5M |
2023-06-23 | 68.24 | 69.04 | 67.95 | 68.69 | 1.8M |
2023-06-22 | 68.14 | 68.70 | 67.92 | 68.38 | 1.1M |
2023-06-21 | 66.79 | 68.11 | 66.54 | 67.83 | 2.6M |
2023-06-20 | 66.39 | 66.43 | 65.61 | 66.20 | 3.4M |
2023-06-16 | 65.16 | 66.48 | 64.99 | 66.45 | 2.8M |
2023-06-15 | 63.49 | 64.63 | 62.87 | 64.60 | 1.7M |
2023-06-14 | 64.99 | 64.99 | 64.05 | 64.36 | 1.7M |
2023-06-13 | 64.82 | 65.51 | 64.73 | 64.91 | 1.4M |
2023-06-12 | 64.79 | 65.15 | 63.94 | 63.94 | 2.0M |
2023-06-09 | 64.73 | 65.65 | 64.61 | 65.65 | 0.9M |
2023-06-08 | 65.20 | 65.34 | 64.64 | 64.68 | 0.8M |
2023-06-07 | 64.85 | 65.53 | 64.61 | 64.90 | 1.1M |
2023-06-06 | 64.82 | 64.99 | 64.24 | 64.38 | 1.2M |
2023-06-05 | 65.17 | 65.99 | 65.15 | 65.19 | 1.2M |
2023-06-02 | 65.00 | 65.66 | 64.80 | 65.48 | 1.4M |
2023-06-01 | 64.54 | 64.92 | 64.41 | 64.76 | 2.2M |
2023-05-31 | 64.01 | 64.51 | 63.77 | 64.40 | 3.2M |
2023-05-30 | 65.07 | 65.56 | 64.64 | 64.80 | 1.7M |
2023-05-26 | 64.59 | 65.21 | 64.59 | 64.81 | 1.0M |
2023-05-25 | 65.08 | 65.18 | 64.31 | 64.38 | 2.1M |
2023-05-24 | 64.75 | 65.30 | 64.73 | 64.98 | 1.4M |
2023-05-23 | 66.25 | 66.52 | 64.73 | 65.34 | 3.9M |
2023-05-22 | 66.44 | 66.90 | 66.30 | 66.56 | 0.9M |
2023-05-19 | 66.80 | 66.98 | 66.45 | 66.49 | 1.0M |
2023-05-18 | 67.19 | 67.19 | 66.50 | 66.67 | 1.5M |
2023-05-17 | 67.32 | 67.66 | 66.86 | 66.90 | 2.9M |
2023-05-16 | 67.32 | 67.80 | 66.97 | 67.00 | 0.9M |
2023-05-15 | 67.80 | 68.48 | 67.77 | 68.10 | 1.1M |
2023-05-12 | 67.63 | 68.12 | 67.49 | 67.95 | 1.5M |
2023-05-11 | 67.79 | 68.32 | 67.09 | 67.13 | 2.2M |
2023-05-10 | 67.16 | 68.90 | 66.79 | 68.33 | 2.8M |
2023-05-09 | 66.50 | 66.83 | 65.74 | 65.99 | 2.7M |
2023-05-08 | 67.96 | 68.29 | 67.10 | 67.12 | 2.1M |
2023-05-05 | 66.99 | 67.16 | 65.72 | 67.02 | 3.6M |
2023-05-04 | 70.49 | 71.01 | 68.16 | 68.52 | 5.0M |
2023-05-03 | 69.88 | 70.43 | 69.45 | 69.50 | 1.0M |
2023-05-02 | 69.95 | 70.05 | 69.19 | 69.55 | 0.8M |
2023-05-01 | 69.51 | 70.62 | 69.51 | 69.91 | 0.6M |
2023-04-28 | 69.33 | 69.81 | 69.01 | 69.80 | 1.2M |
2023-04-27 | 69.66 | 69.78 | 69.07 | 69.60 | 1.4M |
2023-04-26 | 70.32 | 70.72 | 69.50 | 69.66 | 1.8M |
2023-04-25 | 70.00 | 70.02 | 69.32 | 69.57 | 1.5M |
2023-04-24 | 70.89 | 71.19 | 70.19 | 70.52 | 1.2M |
2023-04-21 | 70.20 | 71.30 | 70.19 | 70.89 | 1.6M |
2023-04-20 | 69.92 | 70.12 | 69.65 | 69.84 | 0.8M |
2023-04-19 | 69.34 | 70.18 | 68.79 | 69.96 | 1.7M |
2023-04-18 | 68.91 | 69.16 | 68.45 | 68.93 | 2.9M |
2023-04-17 | 68.74 | 69.19 | 68.06 | 68.68 | 1.7M |
2023-04-14 | 69.40 | 70.47 | 69.39 | 70.43 | 1.8M |
2023-04-13 | 70.22 | 70.22 | 68.28 | 69.46 | 1.1M |
2023-04-12 | 69.64 | 70.52 | 69.43 | 69.76 | 1.2M |
2023-04-11 | 68.43 | 68.61 | 68.09 | 68.60 | 0.8M |
2023-04-10 | 67.77 | 68.05 | 67.50 | 67.67 | 0.5M |
2023-04-06 | 68.28 | 68.69 | 67.91 | 68.49 | 0.8M |
2023-04-05 | 67.69 | 68.29 | 67.30 | 67.95 | 1.2M |
2023-04-04 | 67.01 | 67.31 | 66.44 | 66.96 | 0.7M |
2023-04-03 | 66.60 | 67.08 | 66.08 | 66.76 | 1.3M |
2023-03-31 | 66.61 | 67.08 | 66.25 | 66.67 | 1.2M |
2023-03-30 | 66.33 | 66.45 | 66.04 | 66.08 | 1.0M |
2023-03-29 | 65.45 | 66.22 | 65.28 | 66.06 | 1.1M |
2023-03-28 | 64.93 | 65.24 | 64.81 | 64.86 | 1.2M |
2023-03-27 | 63.49 | 64.70 | 63.23 | 64.38 | 1.2M |
2023-03-24 | 63.02 | 63.41 | 62.50 | 63.39 | 1.1M |
2023-03-23 | 63.22 | 64.53 | 63.09 | 63.42 | 1.7M |
2023-03-22 | 64.69 | 64.91 | 62.74 | 62.81 | 2.1M |
2023-03-21 | 64.91 | 65.44 | 64.51 | 64.59 | 2.1M |
2023-03-20 | 63.05 | 64.25 | 63.05 | 63.74 | 1.6M |
2023-03-17 | 63.68 | 63.86 | 62.91 | 63.15 | 1.2M |
2023-03-16 | 62.19 | 64.16 | 62.19 | 63.89 | 1.4M |
2023-03-15 | 61.93 | 62.35 | 61.05 | 62.31 | 2.8M |
2023-03-14 | 64.35 | 65.02 | 64.03 | 64.37 | 1.5M |
2023-03-13 | 63.22 | 64.29 | 62.73 | 63.67 | 2.3M |
2023-03-10 | 65.23 | 65.88 | 64.01 | 64.42 | 2.4M |
2023-03-09 | 67.51 | 67.67 | 66.08 | 66.18 | 1.7M |
2023-03-08 | 68.34 | 68.34 | 67.48 | 68.00 | 1.2M |
2023-03-07 | 68.39 | 68.70 | 67.55 | 67.93 | 1.1M |
2023-03-06 | 68.53 | 68.81 | 68.21 | 68.32 | 1.2M |
2023-03-03 | 67.36 | 67.81 | 66.96 | 67.72 | 1.0M |
2023-03-02 | 66.33 | 66.85 | 66.00 | 66.65 | 1.6M |
2023-03-01 | 67.63 | 67.63 | 66.12 | 66.70 | 1.7M |
2023-02-28 | 67.38 | 67.80 | 66.97 | 67.64 | 1.1M |
2023-02-27 | 67.53 | 67.80 | 66.86 | 67.06 | 1.1M |
2023-02-24 | 66.82 | 67.12 | 66.65 | 66.83 | 1.3M |
2023-02-23 | 67.51 | 67.79 | 67.02 | 67.57 | 0.9M |
2023-02-22 | 68.00 | 68.39 | 67.03 | 67.46 | 1.1M |
2023-02-21 | 68.86 | 69.29 | 68.59 | 68.81 | 1.2M |
2023-02-17 | 68.98 | 69.56 | 68.90 | 69.43 | 1.4M |
2023-02-16 | 69.06 | 69.75 | 68.83 | 69.23 | 1.5M |
2023-02-15 | 69.30 | 69.73 | 69.05 | 69.57 | 0.9M |
2023-02-14 | 69.24 | 69.90 | 68.92 | 69.65 | 1.7M |
2023-02-13 | 67.95 | 69.00 | 67.63 | 68.91 | 1.0M |
2023-02-10 | 67.97 | 68.37 | 66.95 | 67.97 | 0.9M |
2023-02-09 | 68.30 | 68.46 | 67.59 | 67.65 | 1.1M |
2023-02-08 | 67.32 | 68.27 | 66.91 | 67.86 | 1.2M |
2023-02-07 | 66.29 | 67.31 | 66.07 | 67.19 | 1.0M |
2023-02-06 | 66.64 | 67.14 | 66.14 | 66.91 | 0.9M |
2023-02-03 | 67.23 | 67.98 | 66.80 | 67.48 | 1.9M |
2023-02-02 | 65.27 | 67.26 | 65.01 | 67.10 | 2.0M |
2023-02-01 | 67.65 | 67.76 | 64.45 | 64.68 | 3.0M |
2023-01-31 | 65.88 | 67.48 | 65.71 | 67.36 | 1.6M |
2023-01-30 | 66.10 | 66.58 | 65.60 | 66.00 | 2.0M |
2023-01-27 | 66.78 | 66.95 | 65.06 | 65.77 | 2.7M |
2023-01-26 | 67.41 | 68.05 | 67.05 | 68.01 | 1.4M |
2023-01-25 | 69.57 | 69.66 | 66.93 | 66.93 | 2.4M |
2023-01-24 | 71.00 | 71.76 | 70.56 | 71.44 | 1.2M |
2023-01-23 | 70.32 | 70.89 | 70.05 | 70.75 | 1.2M |
2023-01-20 | 69.99 | 70.49 | 68.78 | 70.49 | 1.3M |
2023-01-19 | 68.90 | 69.77 | 68.80 | 69.45 | 1.4M |
2023-01-18 | 68.22 | 69.20 | 67.98 | 68.65 | 1.3M |
2023-01-17 | 66.95 | 67.18 | 64.77 | 67.00 | 2.1M |
2023-01-13 | 66.36 | 67.81 | 66.29 | 67.52 | 1.0M |
2023-01-12 | 67.14 | 67.14 | 66.35 | 66.70 | 1.3M |
2023-01-11 | 65.94 | 66.85 | 65.36 | 66.58 | 1.2M |
2023-01-10 | 67.10 | 67.12 | 65.23 | 65.58 | 1.4M |
2023-01-09 | 67.59 | 67.96 | 66.56 | 67.40 | 1.0M |
2023-01-06 | 67.20 | 67.64 | 66.50 | 67.40 | 0.9M |
2023-01-05 | 67.61 | 67.62 | 66.78 | 66.96 | 1.4M |
2023-01-04 | 67.84 | 68.27 | 67.55 | 67.84 | 1.0M |
2023-01-03 | 69.29 | 69.33 | 68.18 | 68.40 | 0.8M |