40.70
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 111.00 | 113.00 | 110.00 | 112.50 | 4.2M |
| 2021-12-29 | 107.00 | 110.50 | 106.00 | 110.00 | 3.0M |
| 2021-12-28 | 107.50 | 108.00 | 106.50 | 106.50 | 0.5M |
| 2021-12-27 | 108.50 | 108.50 | 107.00 | 107.00 | 0.5M |
| 2021-12-24 | 108.50 | 108.50 | 106.50 | 107.50 | 0.7M |
| 2021-12-23 | 107.50 | 109.00 | 107.00 | 108.00 | 1.5M |
| 2021-12-22 | 106.00 | 108.50 | 106.00 | 106.50 | 1.8M |
| 2021-12-21 | 104.00 | 106.00 | 103.50 | 105.50 | 0.7M |
| 2021-12-20 | 105.50 | 105.50 | 103.00 | 103.00 | 0.9M |
| 2021-12-17 | 104.00 | 105.50 | 103.00 | 105.50 | 1.7M |
| 2021-12-16 | 104.00 | 106.00 | 104.00 | 105.00 | 1.3M |
| 2021-12-15 | 102.50 | 104.00 | 102.50 | 102.50 | 0.6M |
| 2021-12-14 | 104.00 | 104.50 | 102.00 | 102.50 | 1.0M |
| 2021-12-13 | 105.00 | 105.50 | 104.00 | 104.00 | 0.7M |
| 2021-12-10 | 105.50 | 106.00 | 104.00 | 105.00 | 0.8M |
| 2021-12-09 | 105.00 | 106.50 | 104.50 | 106.00 | 1.2M |
| 2021-12-08 | 106.50 | 107.00 | 104.50 | 105.00 | 1.2M |
| 2021-12-07 | 108.00 | 108.00 | 104.50 | 105.50 | 1.1M |
| 2021-12-06 | 108.00 | 108.50 | 107.00 | 107.00 | 0.7M |
| 2021-12-03 | 108.00 | 110.00 | 107.50 | 108.50 | 1.2M |
| 2021-12-02 | 108.00 | 109.00 | 106.50 | 107.00 | 1.0M |
| 2021-12-01 | 105.50 | 109.50 | 104.50 | 109.00 | 1.3M |
| 2021-11-30 | 107.00 | 108.00 | 106.00 | 106.00 | 0.9M |
| 2021-11-29 | 101.50 | 107.00 | 101.00 | 105.50 | 1.6M |
| 2021-11-26 | 106.50 | 107.00 | 104.00 | 104.00 | 1.4M |
| 2021-11-25 | 108.00 | 110.00 | 107.00 | 107.00 | 1.0M |
| 2021-11-24 | 107.50 | 108.50 | 106.00 | 107.50 | 1.8M |
| 2021-11-23 | 109.00 | 111.50 | 108.00 | 108.50 | 1.4M |
| 2021-11-22 | 110.50 | 111.50 | 108.50 | 110.50 | 1.7M |
| 2021-11-19 | 113.00 | 113.50 | 109.00 | 109.50 | 2.7M |
| 2021-11-18 | 114.50 | 115.00 | 110.50 | 112.50 | 3.5M |
| 2021-11-17 | 111.00 | 113.00 | 110.00 | 112.00 | 4.9M |
| 2021-11-16 | 110.00 | 110.50 | 108.00 | 109.00 | 1.9M |
| 2021-11-15 | 107.50 | 110.50 | 107.00 | 109.00 | 3.7M |
| 2021-11-12 | 106.50 | 108.50 | 105.50 | 106.50 | 1.6M |
| 2021-11-11 | 107.00 | 108.00 | 106.50 | 106.50 | 1.3M |
| 2021-11-10 | 106.00 | 108.00 | 105.50 | 108.00 | 2.2M |
| 2021-11-09 | 105.00 | 107.50 | 104.50 | 106.00 | 2.5M |
| 2021-11-08 | 104.50 | 105.50 | 103.50 | 104.00 | 1.3M |
| 2021-11-05 | 106.00 | 106.00 | 104.00 | 105.00 | 1.5M |
| 2021-11-04 | 105.00 | 106.50 | 104.00 | 104.00 | 1.5M |
| 2021-11-03 | 105.00 | 105.00 | 102.50 | 103.50 | 1.6M |
| 2021-11-02 | 106.00 | 107.50 | 103.00 | 103.00 | 3.6M |
| 2021-11-01 | 103.00 | 106.50 | 100.50 | 106.00 | 4.9M |
| 2021-10-29 | 105.00 | 105.00 | 102.00 | 103.00 | 5.4M |
| 2021-10-28 | 106.50 | 106.50 | 104.50 | 105.00 | 4.4M |
| 2021-10-27 | 106.50 | 108.50 | 104.00 | 108.50 | 5.7M |
| 2021-10-26 | 110.00 | 111.00 | 107.00 | 107.00 | 12.3M |
| 2021-10-25 | 117.00 | 118.50 | 115.00 | 118.50 | 3.2M |
| 2021-10-22 | 114.00 | 117.50 | 114.00 | 117.00 | 4.1M |
| 2021-10-21 | 115.00 | 118.00 | 113.00 | 113.00 | 4.0M |
| 2021-10-20 | 117.50 | 120.00 | 113.50 | 115.50 | 7.9M |
| 2021-10-19 | 110.00 | 114.50 | 110.00 | 114.00 | 2.0M |
| 2021-10-18 | 110.00 | 112.50 | 108.00 | 109.00 | 2.0M |
| 2021-10-15 | 107.00 | 111.50 | 106.50 | 110.50 | 2.8M |
| 2021-10-14 | 104.00 | 106.00 | 102.00 | 104.50 | 2.8M |
| 2021-10-13 | 108.50 | 109.00 | 102.00 | 103.00 | 2.9M |
| 2021-10-12 | 110.50 | 111.50 | 106.50 | 107.50 | 1.2M |
| 2021-10-08 | 114.50 | 116.00 | 110.00 | 111.00 | 2.3M |
| 2021-10-07 | 108.00 | 112.50 | 108.00 | 112.00 | 1.3M |
| 2021-10-06 | 110.50 | 112.00 | 106.50 | 106.50 | 1.2M |
| 2021-10-05 | 107.00 | 111.50 | 103.50 | 110.50 | 1.7M |
| 2021-10-04 | 109.50 | 111.00 | 107.00 | 107.50 | 1.6M |
| 2021-10-01 | 111.50 | 112.50 | 107.50 | 108.00 | 1.9M |
| 2021-09-30 | 110.00 | 114.00 | 110.00 | 113.50 | 1.2M |
| 2021-09-29 | 111.50 | 113.00 | 110.00 | 110.50 | 1.8M |
| 2021-09-28 | 117.50 | 118.00 | 113.50 | 114.50 | 1.8M |
| 2021-09-27 | 118.50 | 119.50 | 116.00 | 116.50 | 1.4M |
| 2021-09-24 | 117.00 | 118.00 | 115.50 | 117.00 | 2.1M |
| 2021-09-23 | 118.50 | 119.50 | 116.00 | 116.00 | 1.0M |
| 2021-09-22 | 116.00 | 117.50 | 115.00 | 117.50 | 0.9M |
| 2021-09-17 | 117.50 | 120.00 | 116.00 | 118.00 | 2.4M |
| 2021-09-16 | 118.00 | 120.00 | 116.50 | 117.00 | 1.1M |
| 2021-09-15 | 117.50 | 119.00 | 116.00 | 117.50 | 1.0M |
| 2021-09-14 | 117.50 | 119.50 | 115.50 | 119.00 | 1.7M |
| 2021-09-13 | 116.00 | 120.50 | 115.50 | 117.50 | 2.8M |
| 2021-09-10 | 116.00 | 118.00 | 113.50 | 116.00 | 3.9M |
| 2021-09-09 | 115.50 | 117.00 | 113.50 | 116.00 | 3.9M |
| 2021-09-08 | 119.00 | 120.50 | 113.50 | 114.00 | 5.0M |
| 2021-09-07 | 126.00 | 126.50 | 117.00 | 122.00 | 5.4M |
| 2021-09-06 | 132.00 | 132.00 | 124.00 | 126.00 | 4.4M |
| 2021-09-03 | 126.50 | 130.50 | 125.50 | 129.50 | 5.0M |
| 2021-09-02 | 130.00 | 134.50 | 124.50 | 125.00 | 10.0M |
| 2021-09-01 | 128.50 | 129.50 | 125.50 | 129.00 | 4.7M |
| 2021-08-31 | 126.00 | 128.50 | 125.00 | 128.50 | 3.3M |
| 2021-08-30 | 126.00 | 128.00 | 125.00 | 125.50 | 2.0M |
| 2021-08-27 | 125.50 | 127.00 | 123.00 | 125.50 | 2.6M |
| 2021-08-26 | 128.00 | 130.50 | 126.00 | 126.00 | 4.7M |
| 2021-08-25 | 126.00 | 129.50 | 125.00 | 126.50 | 4.3M |
| 2021-08-24 | 125.50 | 130.00 | 123.00 | 124.50 | 8.5M |
| 2021-08-23 | 124.00 | 125.00 | 122.00 | 124.00 | 4.0M |
| 2021-08-20 | 119.00 | 123.00 | 117.00 | 122.00 | 3.4M |
| 2021-08-19 | 120.00 | 125.00 | 117.00 | 117.00 | 4.3M |
| 2021-08-18 | 113.50 | 122.00 | 111.00 | 121.50 | 5.7M |
| 2021-08-17 | 122.00 | 123.50 | 114.50 | 116.50 | 3.4M |
| 2021-08-16 | 118.00 | 124.50 | 118.00 | 121.50 | 4.6M |
| 2021-08-13 | 125.00 | 127.00 | 119.50 | 120.50 | 3.6M |
| 2021-08-12 | 123.00 | 126.50 | 123.00 | 123.50 | 3.0M |
| 2021-08-11 | 127.50 | 127.50 | 120.00 | 122.50 | 3.4M |
| 2021-08-10 | 128.00 | 129.00 | 123.50 | 126.50 | 3.6M |
| 2021-08-09 | 140.00 | 143.50 | 130.50 | 131.50 | 11.0M |
| 2021-08-06 | 138.50 | 140.50 | 136.50 | 138.00 | 5.1M |
| 2021-08-05 | 136.50 | 139.00 | 136.00 | 137.50 | 5.0M |
| 2021-08-04 | 139.00 | 139.50 | 134.00 | 135.50 | 8.8M |
| 2021-08-03 | 136.50 | 139.50 | 135.50 | 139.00 | 5.8M |
| 2021-08-02 | 137.50 | 139.50 | 133.50 | 136.50 | 6.0M |
| 2021-07-30 | 136.00 | 140.00 | 133.00 | 134.50 | 7.9M |
| 2021-07-29 | 140.00 | 143.50 | 132.00 | 136.00 | 15.7M |
| 2021-07-28 | 133.50 | 138.50 | 122.50 | 136.00 | 16.0M |
| 2021-07-27 | 139.50 | 141.50 | 131.00 | 133.50 | 14.9M |
| 2021-07-26 | 132.50 | 139.50 | 130.50 | 137.50 | 14.4M |
| 2021-07-23 | 142.00 | 145.00 | 130.00 | 131.00 | 23.0M |
| 2021-07-22 | 146.00 | 151.50 | 139.50 | 144.00 | 26.8M |
| 2021-07-21 | 142.00 | 149.00 | 138.00 | 144.50 | 30.3M |
| 2021-07-20 | 140.00 | 143.00 | 135.50 | 135.50 | 14.9M |
| 2021-07-19 | 144.50 | 149.50 | 139.00 | 142.00 | 36.6M |
| 2021-07-16 | 124.50 | 137.50 | 123.00 | 137.50 | 14.1M |
| 2021-07-15 | 128.00 | 128.50 | 122.00 | 125.00 | 9.7M |
| 2021-07-14 | 125.50 | 128.00 | 116.00 | 124.50 | 16.5M |
| 2021-07-13 | 120.50 | 127.50 | 116.50 | 121.00 | 24.7M |
| 2021-07-12 | 110.00 | 116.00 | 108.00 | 116.00 | 17.4M |
| 2021-07-09 | 102.50 | 108.50 | 101.50 | 105.50 | 5.9M |
| 2021-07-08 | 104.50 | 106.50 | 102.50 | 103.50 | 4.2M |
| 2021-07-07 | 101.50 | 103.50 | 101.00 | 103.50 | 2.4M |
| 2021-07-06 | 103.00 | 103.00 | 100.00 | 100.00 | 1.4M |
| 2021-07-05 | 100.50 | 103.00 | 100.00 | 102.50 | 2.5M |
| 2021-07-02 | 98.50 | 99.70 | 97.30 | 99.70 | 1.6M |
| 2021-07-01 | 100.50 | 100.50 | 98.50 | 98.50 | 1.2M |
| 2021-06-30 | 99.00 | 100.00 | 98.50 | 100.00 | 1.1M |
| 2021-06-29 | 101.50 | 101.50 | 99.00 | 99.00 | 1.7M |
| 2021-06-28 | 100.00 | 101.00 | 98.20 | 100.50 | 1.9M |
| 2021-06-25 | 102.00 | 103.00 | 100.00 | 100.00 | 2.5M |
| 2021-06-24 | 104.00 | 104.50 | 100.50 | 101.50 | 1.8M |
| 2021-06-23 | 101.50 | 103.00 | 99.80 | 102.00 | 2.4M |
| 2021-06-22 | 104.50 | 104.50 | 100.50 | 100.50 | 1.9M |
| 2021-06-21 | 102.50 | 103.50 | 100.00 | 100.50 | 4.3M |
| 2021-06-18 | 110.50 | 111.00 | 104.00 | 106.00 | 6.0M |
| 2021-06-17 | 103.50 | 109.50 | 102.00 | 109.50 | 5.3M |
| 2021-06-16 | 107.00 | 111.50 | 104.00 | 104.50 | 8.9M |
| 2021-06-15 | 106.00 | 108.00 | 103.50 | 105.50 | 5.0M |
| 2021-06-11 | 110.50 | 111.50 | 103.00 | 105.00 | 18.4M |
| 2021-06-10 | 104.00 | 110.00 | 103.50 | 110.00 | 13.3M |
| 2021-06-09 | 98.30 | 101.00 | 97.40 | 100.00 | 4.6M |
| 2021-06-08 | 98.00 | 98.70 | 96.30 | 97.30 | 1.9M |
| 2021-06-07 | 96.00 | 97.20 | 92.60 | 97.00 | 2.3M |
| 2021-06-04 | 95.40 | 96.20 | 94.30 | 95.60 | 0.8M |
| 2021-06-03 | 94.70 | 96.00 | 94.60 | 95.40 | 1.1M |
| 2021-06-02 | 95.40 | 95.90 | 93.60 | 94.30 | 1.3M |
| 2021-06-01 | 95.40 | 96.40 | 95.00 | 95.10 | 1.1M |
| 2021-05-31 | 95.00 | 95.70 | 94.00 | 94.40 | 2.1M |
| 2021-05-28 | 94.30 | 96.20 | 93.20 | 94.60 | 3.3M |
| 2021-05-27 | 93.00 | 94.50 | 92.70 | 94.20 | 1.4M |
| 2021-05-26 | 93.50 | 94.90 | 92.60 | 92.90 | 1.5M |
| 2021-05-25 | 90.70 | 96.60 | 90.50 | 93.20 | 4.4M |
| 2021-05-24 | 88.50 | 90.80 | 88.50 | 89.90 | 1.6M |
| 2021-05-21 | 89.00 | 90.50 | 88.40 | 89.30 | 1.1M |
| 2021-05-20 | 88.30 | 89.80 | 87.70 | 88.30 | 1.3M |
| 2021-05-19 | 86.90 | 89.50 | 86.90 | 88.10 | 1.6M |
| 2021-05-18 | 83.90 | 88.00 | 83.90 | 87.50 | 2.2M |
| 2021-05-17 | 81.80 | 86.00 | 80.50 | 83.40 | 2.7M |
| 2021-05-14 | 87.10 | 89.00 | 85.90 | 87.50 | 2.9M |
| 2021-05-13 | 82.20 | 87.40 | 82.00 | 85.90 | 2.3M |
| 2021-05-12 | 89.10 | 90.70 | 81.50 | 85.00 | 3.8M |
| 2021-05-11 | 95.00 | 95.00 | 88.10 | 89.50 | 4.9M |
| 2021-05-10 | 95.50 | 97.10 | 94.60 | 97.00 | 2.3M |
| 2021-05-07 | 96.50 | 98.30 | 95.50 | 97.00 | 2.8M |
| 2021-05-06 | 94.30 | 97.90 | 94.30 | 96.00 | 3.3M |
| 2021-05-05 | 97.00 | 99.70 | 93.80 | 94.00 | 3.4M |
| 2021-05-04 | 98.80 | 99.70 | 91.10 | 97.70 | 5.0M |
| 2021-05-03 | 102.50 | 103.00 | 97.60 | 98.90 | 5.2M |
| 2021-04-29 | 102.50 | 104.50 | 101.50 | 102.50 | 4.3M |
| 2021-04-28 | 101.00 | 104.50 | 101.00 | 102.50 | 6.0M |
| 2021-04-27 | 106.50 | 107.00 | 100.00 | 101.00 | 14.4M |
| 2021-04-26 | 101.50 | 108.00 | 99.30 | 106.50 | 14.1M |
| 2021-04-23 | 97.40 | 99.60 | 94.50 | 98.80 | 11.0M |
| 2021-04-22 | 93.90 | 100.00 | 93.00 | 97.40 | 11.1M |
| 2021-04-21 | 93.70 | 94.10 | 93.00 | 93.40 | 1.0M |
| 2021-04-20 | 93.00 | 94.50 | 92.60 | 93.70 | 1.3M |
| 2021-04-19 | 95.50 | 96.00 | 93.00 | 93.60 | 1.9M |
| 2021-04-16 | 94.50 | 96.50 | 94.20 | 95.50 | 2.4M |
| 2021-04-15 | 94.20 | 94.50 | 93.00 | 94.00 | 2.1M |
| 2021-04-14 | 95.60 | 95.90 | 89.50 | 92.80 | 3.7M |
| 2021-04-13 | 95.70 | 97.30 | 94.50 | 94.90 | 2.5M |
| 2021-04-12 | 96.20 | 99.60 | 95.00 | 95.40 | 4.3M |
| 2021-04-09 | 99.40 | 99.40 | 95.20 | 95.80 | 4.7M |
| 2021-04-08 | 96.10 | 102.00 | 94.20 | 98.20 | 8.4M |
| 2021-04-07 | 95.50 | 97.70 | 95.00 | 95.10 | 4.1M |
| 2021-04-06 | 95.70 | 96.40 | 94.50 | 94.80 | 3.4M |
| 2021-04-01 | 94.60 | 95.40 | 93.70 | 94.50 | 3.0M |
| 2021-03-31 | 95.00 | 96.50 | 93.00 | 93.40 | 5.9M |
| 2021-03-30 | 90.90 | 95.90 | 90.50 | 95.20 | 8.2M |
| 2021-03-29 | 91.40 | 92.00 | 89.90 | 90.10 | 2.5M |
| 2021-03-26 | 89.20 | 90.50 | 88.70 | 90.40 | 2.4M |
| 2021-03-25 | 88.20 | 90.00 | 87.70 | 88.20 | 1.7M |
| 2021-03-24 | 88.90 | 89.20 | 88.00 | 88.10 | 1.0M |
| 2021-03-23 | 89.90 | 91.50 | 88.80 | 88.90 | 3.1M |
| 2021-03-22 | 90.00 | 90.40 | 88.60 | 88.70 | 1.8M |
| 2021-03-19 | 88.30 | 89.30 | 88.00 | 89.30 | 1.7M |
| 2021-03-18 | 89.00 | 90.00 | 88.20 | 89.40 | 3.2M |
| 2021-03-17 | 89.70 | 89.90 | 86.90 | 87.20 | 3.1M |
| 2021-03-16 | 89.80 | 91.90 | 88.10 | 89.70 | 4.8M |
| 2021-03-15 | 86.60 | 88.60 | 86.20 | 88.00 | 2.8M |
| 2021-03-12 | 85.50 | 86.30 | 85.50 | 86.10 | 1.5M |
| 2021-03-11 | 83.90 | 85.50 | 83.70 | 84.80 | 1.3M |
| 2021-03-10 | 83.90 | 84.40 | 83.20 | 83.40 | 1.1M |
| 2021-03-09 | 83.80 | 84.20 | 82.40 | 83.20 | 1.6M |
| 2021-03-08 | 85.70 | 86.00 | 83.60 | 84.10 | 2.1M |
| 2021-03-05 | 83.10 | 85.50 | 83.10 | 85.20 | 1.3M |
| 2021-03-04 | 85.90 | 86.80 | 84.30 | 84.50 | 1.5M |
| 2021-03-03 | 86.10 | 86.40 | 84.20 | 85.90 | 2.8M |
| 2021-03-02 | 89.80 | 90.00 | 86.10 | 86.10 | 3.0M |
| 2021-02-26 | 87.70 | 88.80 | 86.10 | 87.60 | 4.1M |
| 2021-02-25 | 96.00 | 96.30 | 89.70 | 90.00 | 7.4M |
| 2021-02-24 | 90.60 | 98.00 | 90.40 | 92.00 | 16.5M |
| 2021-02-23 | 88.50 | 90.80 | 87.20 | 90.00 | 7.3M |
| 2021-02-22 | 88.40 | 89.00 | 87.10 | 88.00 | 3.8M |
| 2021-02-19 | 88.50 | 89.60 | 87.10 | 88.40 | 5.4M |
| 2021-02-18 | 86.40 | 87.00 | 84.50 | 87.00 | 4.4M |
| 2021-02-17 | 85.30 | 87.70 | 83.20 | 87.00 | 7.9M |
| 2021-02-05 | 81.20 | 82.80 | 80.40 | 82.40 | 6.8M |
| 2021-02-04 | 79.60 | 82.20 | 78.50 | 81.80 | 17.7M |
| 2021-02-03 | 74.50 | 78.20 | 74.50 | 78.20 | 10.5M |
| 2021-02-02 | 76.00 | 77.70 | 72.70 | 74.80 | 11.7M |
| 2021-02-01 | 71.10 | 73.50 | 70.30 | 73.50 | 1.8M |
| 2021-01-29 | 72.00 | 72.30 | 71.20 | 71.20 | 1.1M |
| 2021-01-28 | 72.00 | 72.30 | 71.30 | 71.80 | 0.8M |
| 2021-01-27 | 72.80 | 73.30 | 72.00 | 72.70 | 0.9M |
| 2021-01-26 | 74.50 | 74.80 | 72.20 | 72.90 | 3.6M |
| 2021-01-25 | 72.20 | 74.00 | 71.80 | 74.00 | 1.8M |
| 2021-01-22 | 71.60 | 72.30 | 71.00 | 71.80 | 0.6M |
| 2021-01-21 | 71.00 | 72.00 | 70.70 | 71.00 | 0.7M |
| 2021-01-20 | 72.20 | 72.40 | 70.60 | 71.00 | 1.2M |
| 2021-01-19 | 71.90 | 72.50 | 71.60 | 71.80 | 0.7M |
| 2021-01-18 | 71.50 | 72.10 | 70.50 | 71.60 | 0.8M |
| 2021-01-15 | 73.20 | 73.40 | 71.40 | 71.70 | 1.3M |
| 2021-01-14 | 73.00 | 73.40 | 72.20 | 72.90 | 1.3M |
| 2021-01-13 | 73.40 | 73.50 | 72.50 | 72.80 | 1.6M |
| 2021-01-12 | 75.50 | 76.00 | 72.50 | 72.80 | 4.0M |
| 2021-01-11 | 72.60 | 76.80 | 72.00 | 75.10 | 6.7M |
| 2021-01-08 | 71.20 | 72.40 | 71.20 | 72.20 | 1.5M |
| 2021-01-07 | 71.30 | 71.90 | 71.00 | 71.40 | 1.2M |
| 2021-01-06 | 72.80 | 73.00 | 71.20 | 71.50 | 1.1M |
| 2021-01-05 | 73.50 | 73.60 | 72.00 | 72.70 | 0.8M |
| 2021-01-04 | 73.30 | 73.60 | 72.70 | 73.40 | 1.7M |