172.52
마지막 업데이트: 2025-10-06
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
분봉 K선 데이터 없음 |
날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
2021-12-31 | 44.90 | 45.35 | 44.80 | 45.15 | 1.0M |
2021-12-30 | 45.10 | 45.55 | 44.80 | 44.90 | 0.9M |
2021-12-29 | 44.80 | 45.10 | 44.65 | 44.85 | 0.6M |
2021-12-28 | 45.00 | 45.15 | 44.75 | 44.85 | 0.7M |
2021-12-27 | 44.50 | 45.20 | 44.40 | 44.70 | 0.9M |
2021-12-24 | 45.15 | 45.20 | 44.55 | 44.85 | 0.7M |
2021-12-23 | 45.00 | 45.25 | 44.75 | 44.85 | 0.7M |
2021-12-22 | 44.70 | 44.90 | 44.55 | 44.80 | 0.6M |
2021-12-21 | 44.85 | 45.25 | 44.15 | 44.55 | 1.0M |
2021-12-20 | 45.90 | 45.90 | 43.85 | 44.45 | 2.9M |
2021-12-17 | 45.80 | 45.85 | 44.80 | 45.00 | 1.2M |
2021-12-16 | 46.70 | 46.80 | 45.70 | 45.80 | 1.2M |
2021-12-15 | 47.10 | 47.20 | 46.30 | 46.55 | 0.9M |
2021-12-14 | 47.45 | 47.60 | 46.95 | 47.05 | 4.1M |
2021-12-13 | 47.80 | 47.80 | 46.55 | 46.65 | 1.4M |
2021-12-10 | 47.45 | 47.80 | 46.85 | 47.15 | 2.4M |
2021-12-09 | 45.90 | 47.50 | 45.75 | 46.80 | 1.9M |
2021-12-08 | 45.40 | 46.20 | 45.20 | 45.60 | 1.0M |
2021-12-07 | 44.80 | 45.50 | 44.80 | 45.10 | 0.7M |
2021-12-06 | 45.20 | 45.60 | 44.80 | 44.90 | 0.7M |
2021-12-03 | 45.40 | 45.50 | 45.10 | 45.15 | 0.8M |
2021-12-02 | 45.90 | 45.90 | 45.20 | 45.40 | 1.4M |
2021-12-01 | 45.15 | 45.45 | 44.45 | 44.90 | 1.0M |
2021-11-30 | 45.25 | 45.75 | 44.70 | 44.95 | 1.1M |
2021-11-29 | 45.30 | 45.35 | 43.75 | 45.05 | 1.6M |
2021-11-26 | 45.95 | 46.40 | 45.00 | 45.30 | 2.1M |
2021-11-25 | 46.45 | 46.75 | 45.95 | 46.15 | 0.9M |
2021-11-24 | 47.00 | 47.20 | 46.30 | 46.40 | 1.0M |
2021-11-23 | 46.80 | 47.45 | 45.80 | 46.75 | 3.3M |
2021-11-22 | 46.60 | 47.95 | 45.45 | 46.90 | 2.5M |
2021-11-18 | 47.50 | 47.60 | 46.25 | 46.60 | 2.6M |
2021-11-17 | 47.20 | 48.10 | 46.85 | 47.25 | 1.6M |
2021-11-16 | 48.20 | 48.60 | 47.10 | 47.65 | 1.4M |
2021-11-15 | 49.10 | 49.20 | 48.25 | 48.40 | 2.0M |
2021-11-12 | 49.00 | 49.95 | 48.55 | 48.80 | 4.1M |
2021-11-11 | 49.45 | 49.70 | 48.25 | 48.65 | 1.5M |
2021-11-10 | 49.90 | 50.40 | 49.05 | 49.25 | 3.1M |
2021-11-09 | 48.60 | 50.75 | 48.30 | 49.65 | 9.2M |
2021-11-08 | 48.25 | 48.95 | 47.35 | 48.30 | 2.5M |
2021-11-04 | 47.50 | 47.95 | 47.30 | 47.70 | 0.7M |
2021-11-03 | 47.30 | 47.65 | 46.50 | 46.90 | 1.6M |
2021-11-02 | 47.10 | 47.85 | 47.10 | 47.20 | 1.4M |
2021-11-01 | 47.65 | 47.90 | 46.95 | 47.05 | 1.5M |
2021-10-29 | 47.00 | 48.10 | 46.05 | 47.25 | 3.6M |
2021-10-28 | 48.45 | 49.50 | 47.60 | 48.00 | 5.2M |
2021-10-27 | 49.60 | 49.60 | 48.25 | 48.45 | 4.3M |
2021-10-26 | 49.00 | 50.75 | 48.35 | 49.75 | 9.7M |
2021-10-25 | 52.90 | 53.40 | 47.50 | 48.80 | 21.6M |
2021-10-22 | 47.45 | 52.90 | 46.75 | 51.55 | 33.5M |
2021-10-21 | 45.85 | 48.15 | 45.75 | 47.40 | 5.0M |
2021-10-20 | 46.40 | 46.70 | 44.75 | 45.75 | 2.5M |
2021-10-19 | 48.90 | 48.90 | 46.15 | 46.65 | 3.9M |
2021-10-18 | 47.25 | 48.50 | 46.90 | 48.25 | 6.2M |
2021-10-14 | 46.90 | 46.90 | 46.40 | 46.50 | 1.8M |
2021-10-13 | 46.30 | 47.00 | 45.75 | 46.50 | 3.0M |
2021-10-12 | 45.95 | 46.40 | 45.40 | 45.95 | 3.9M |
2021-10-11 | 46.55 | 46.55 | 45.80 | 45.95 | 1.8M |
2021-10-08 | 47.30 | 47.30 | 46.10 | 46.30 | 2.3M |
2021-10-07 | 47.70 | 47.80 | 46.80 | 46.90 | 1.9M |
2021-10-06 | 48.25 | 48.40 | 46.55 | 46.80 | 5.8M |
2021-10-05 | 45.30 | 48.05 | 45.00 | 47.50 | 11.1M |
2021-10-04 | 45.30 | 45.35 | 44.95 | 45.10 | 1.3M |
2021-10-01 | 45.20 | 45.25 | 44.85 | 45.10 | 1.0M |
2021-09-30 | 45.70 | 45.75 | 45.10 | 45.20 | 1.1M |
2021-09-29 | 45.70 | 45.95 | 45.05 | 45.50 | 1.7M |
2021-09-28 | 45.50 | 45.90 | 45.05 | 45.15 | 1.5M |
2021-09-27 | 46.50 | 46.70 | 45.10 | 45.30 | 2.3M |
2021-09-24 | 45.00 | 46.60 | 44.60 | 45.80 | 9.8M |
2021-09-23 | 44.00 | 45.00 | 43.80 | 44.55 | 1.7M |
2021-09-22 | 43.70 | 43.80 | 43.25 | 43.60 | 0.9M |
2021-09-21 | 43.70 | 43.90 | 42.80 | 43.10 | 2.0M |
2021-09-20 | 45.00 | 45.30 | 43.60 | 43.90 | 2.3M |
2021-09-17 | 45.15 | 45.15 | 43.75 | 44.80 | 2.0M |
2021-09-16 | 44.40 | 45.00 | 44.15 | 44.85 | 2.2M |
2021-09-15 | 45.45 | 46.25 | 45.30 | 45.75 | 5.6M |
2021-09-14 | 45.30 | 45.50 | 45.20 | 45.30 | 1.9M |
2021-09-13 | 45.60 | 45.70 | 45.05 | 45.20 | 2.1M |
2021-09-09 | 45.50 | 45.75 | 45.30 | 45.35 | 2.5M |
2021-09-08 | 44.40 | 45.75 | 44.15 | 44.95 | 5.8M |
2021-09-07 | 43.80 | 44.95 | 43.50 | 44.25 | 3.1M |
2021-09-06 | 43.90 | 43.95 | 43.40 | 43.70 | 1.2M |
2021-09-03 | 43.00 | 43.90 | 43.00 | 43.45 | 1.3M |
2021-09-02 | 43.15 | 43.25 | 42.80 | 42.95 | 0.9M |
2021-09-01 | 43.05 | 43.30 | 42.85 | 43.00 | 1.0M |
2021-08-31 | 42.95 | 43.75 | 42.80 | 43.05 | 0.9M |
2021-08-30 | 42.85 | 43.10 | 42.75 | 42.95 | 0.9M |
2021-08-27 | 42.90 | 43.00 | 42.40 | 42.85 | 1.0M |
2021-08-26 | 43.85 | 43.85 | 42.55 | 42.95 | 2.2M |
2021-08-25 | 40.95 | 44.25 | 40.80 | 43.75 | 8.1M |
2021-08-24 | 40.90 | 40.95 | 40.15 | 40.65 | 2.2M |
2021-08-23 | 42.00 | 42.25 | 40.60 | 40.70 | 1.6M |
2021-08-20 | 42.00 | 42.25 | 41.60 | 41.75 | 1.2M |
2021-08-18 | 42.20 | 43.00 | 42.10 | 42.35 | 2.2M |
2021-08-17 | 43.05 | 43.25 | 42.15 | 42.20 | 2.3M |
2021-08-16 | 44.70 | 44.75 | 42.80 | 42.95 | 3.3M |
2021-08-13 | 44.50 | 45.45 | 44.00 | 44.40 | 4.7M |
2021-08-12 | 42.55 | 44.85 | 42.45 | 44.10 | 6.2M |
2021-08-11 | 43.30 | 43.30 | 42.05 | 42.35 | 2.6M |
2021-08-10 | 44.20 | 44.65 | 43.15 | 43.30 | 2.1M |
2021-08-09 | 44.60 | 44.70 | 43.95 | 44.05 | 1.1M |
2021-08-06 | 44.10 | 44.45 | 43.85 | 44.05 | 1.0M |
2021-08-05 | 44.60 | 44.60 | 43.85 | 44.05 | 1.1M |
2021-08-04 | 45.40 | 45.40 | 44.30 | 44.40 | 1.2M |
2021-08-03 | 45.25 | 45.65 | 44.85 | 45.05 | 1.6M |
2021-08-02 | 45.00 | 46.20 | 44.40 | 44.90 | 4.5M |
2021-07-30 | 43.90 | 44.20 | 43.70 | 43.95 | 1.7M |
2021-07-29 | 44.00 | 44.20 | 43.10 | 43.75 | 1.9M |
2021-07-28 | 44.80 | 44.80 | 43.80 | 43.95 | 2.1M |
2021-07-27 | 45.00 | 45.35 | 44.25 | 44.65 | 2.4M |
2021-07-26 | 44.75 | 45.40 | 44.65 | 44.80 | 2.1M |
2021-07-23 | 45.25 | 45.55 | 44.50 | 44.75 | 2.8M |
2021-07-22 | 46.00 | 46.20 | 44.55 | 45.15 | 3.1M |
2021-07-20 | 46.40 | 46.80 | 45.60 | 45.75 | 2.1M |
2021-07-19 | 46.25 | 46.45 | 46.00 | 46.15 | 1.4M |
2021-07-16 | 47.00 | 47.15 | 45.95 | 46.25 | 2.8M |
2021-07-15 | 46.50 | 47.40 | 46.45 | 46.75 | 2.7M |
2021-07-14 | 46.90 | 47.30 | 46.40 | 46.45 | 1.4M |
2021-07-13 | 47.10 | 47.50 | 46.75 | 46.90 | 2.0M |
2021-07-12 | 47.40 | 47.50 | 46.55 | 46.65 | 1.4M |
2021-07-09 | 46.60 | 46.85 | 46.40 | 46.65 | 1.2M |
2021-07-08 | 47.00 | 47.50 | 46.00 | 46.60 | 2.1M |
2021-07-07 | 47.75 | 47.85 | 46.80 | 46.95 | 1.8M |
2021-07-06 | 48.25 | 48.30 | 47.50 | 47.55 | 1.8M |
2021-07-05 | 48.70 | 48.70 | 47.80 | 48.05 | 2.8M |
2021-07-02 | 48.25 | 48.35 | 47.25 | 47.40 | 1.9M |
2021-07-01 | 49.00 | 49.30 | 48.10 | 48.25 | 3.1M |
2021-06-30 | 48.50 | 49.45 | 47.55 | 48.80 | 10.2M |
2021-06-29 | 48.95 | 48.95 | 47.65 | 47.90 | 2.8M |
2021-06-28 | 48.75 | 49.25 | 48.35 | 48.75 | 4.4M |
2021-06-25 | 47.75 | 48.00 | 47.40 | 47.80 | 1.3M |
2021-06-24 | 48.35 | 48.65 | 47.60 | 47.75 | 1.6M |
2021-06-23 | 48.40 | 49.15 | 47.80 | 48.35 | 5.5M |
2021-06-22 | 46.85 | 49.40 | 46.70 | 48.05 | 8.1M |
2021-06-21 | 45.80 | 46.85 | 45.30 | 46.65 | 1.4M |
2021-06-18 | 47.45 | 47.45 | 45.50 | 46.15 | 1.9M |
2021-06-17 | 47.40 | 47.75 | 47.05 | 47.15 | 1.3M |
2021-06-16 | 48.50 | 48.50 | 47.65 | 47.75 | 1.2M |
2021-06-15 | 48.90 | 48.95 | 47.85 | 48.10 | 2.5M |
2021-06-14 | 48.30 | 49.20 | 47.50 | 48.55 | 4.2M |
2021-06-11 | 48.65 | 48.95 | 48.15 | 48.20 | 1.9M |
2021-06-10 | 48.65 | 48.65 | 48.10 | 48.45 | 2.0M |
2021-06-09 | 49.50 | 49.85 | 47.60 | 48.00 | 7.0M |
2021-06-08 | 48.30 | 48.90 | 48.05 | 48.60 | 3.8M |
2021-06-07 | 47.35 | 48.50 | 47.15 | 47.85 | 4.4M |
2021-06-04 | 47.40 | 47.85 | 47.00 | 47.20 | 1.7M |
2021-06-03 | 46.15 | 48.90 | 46.10 | 46.95 | 9.4M |
2021-06-02 | 46.10 | 46.35 | 45.70 | 46.00 | 2.7M |
2021-06-01 | 47.70 | 47.95 | 46.70 | 46.80 | 2.1M |
2021-05-31 | 48.40 | 48.65 | 47.65 | 47.75 | 1.2M |
2021-05-28 | 49.00 | 49.00 | 48.10 | 48.25 | 2.7M |
2021-05-27 | 49.05 | 49.35 | 48.60 | 48.65 | 1.6M |
2021-05-26 | 49.50 | 49.50 | 49.00 | 49.05 | 1.8M |
2021-05-25 | 49.25 | 49.55 | 49.10 | 49.20 | 3.9M |
2021-05-24 | 51.15 | 51.25 | 48.40 | 49.15 | 10.7M |
2021-05-21 | 51.95 | 52.40 | 51.00 | 51.20 | 2.8M |
2021-05-20 | 49.00 | 54.00 | 49.00 | 50.95 | 11.6M |
2021-05-19 | 49.63 | 49.78 | 48.50 | 48.68 | 8.1M |
2021-05-18 | 50.95 | 50.95 | 47.50 | 49.03 | 10.1M |
2021-05-17 | 49.73 | 50.50 | 49.68 | 50.38 | 11.0M |
2021-05-14 | 49.50 | 49.95 | 48.53 | 48.95 | 17.6M |
2021-05-12 | 47.00 | 49.45 | 46.90 | 48.50 | 15.9M |
2021-05-11 | 46.50 | 47.33 | 46.35 | 46.73 | 6.9M |
2021-05-10 | 46.30 | 47.35 | 46.03 | 46.75 | 15.3M |
2021-05-07 | 44.13 | 44.75 | 43.78 | 44.28 | 3.2M |
2021-05-06 | 44.05 | 44.40 | 43.88 | 44.05 | 1.2M |
2021-05-05 | 44.00 | 44.20 | 43.80 | 43.85 | 1.5M |
2021-05-04 | 44.15 | 45.00 | 43.60 | 43.78 | 4.5M |
2021-05-03 | 44.63 | 44.90 | 43.83 | 43.93 | 3.1M |
2021-04-30 | 44.65 | 45.60 | 44.65 | 44.78 | 3.2M |
2021-04-29 | 45.25 | 45.40 | 44.85 | 45.25 | 3.4M |
2021-04-28 | 44.03 | 45.73 | 44.03 | 45.08 | 5.5M |
2021-04-27 | 44.00 | 44.43 | 44.00 | 44.25 | 1.2M |
2021-04-26 | 44.13 | 44.55 | 43.88 | 44.00 | 1.2M |
2021-04-23 | 43.50 | 44.88 | 43.43 | 43.90 | 2.9M |
2021-04-22 | 43.08 | 43.70 | 43.08 | 43.50 | 1.4M |
2021-04-20 | 43.65 | 43.93 | 43.38 | 43.50 | 1.3M |
2021-04-19 | 43.50 | 43.65 | 42.60 | 43.50 | 2.2M |
2021-04-16 | 44.50 | 44.80 | 44.25 | 44.30 | 2.6M |
2021-04-15 | 43.75 | 45.40 | 43.75 | 44.35 | 4.0M |
2021-04-13 | 43.10 | 44.28 | 43.10 | 44.00 | 3.4M |
2021-04-12 | 44.38 | 44.38 | 43.08 | 43.45 | 5.0M |
2021-04-09 | 44.75 | 45.23 | 44.50 | 45.03 | 6.9M |
2021-04-08 | 45.13 | 45.30 | 44.65 | 45.00 | 6.1M |
2021-04-07 | 45.50 | 45.60 | 44.95 | 45.05 | 6.2M |
2021-04-06 | 45.98 | 46.18 | 45.20 | 45.40 | 15.3M |
2021-04-05 | 45.00 | 45.50 | 43.53 | 44.65 | 15.1M |
2021-04-01 | 44.50 | 45.23 | 44.25 | 44.95 | 6.5M |
2021-03-31 | 44.35 | 44.98 | 44.00 | 44.15 | 11.8M |
2021-03-30 | 40.55 | 44.25 | 40.30 | 43.68 | 22.6M |
2021-03-26 | 40.65 | 40.93 | 40.30 | 40.43 | 2.9M |
2021-03-25 | 42.00 | 42.08 | 40.00 | 40.23 | 5.6M |
2021-03-24 | 42.25 | 42.93 | 41.63 | 42.03 | 6.2M |
2021-03-23 | 41.45 | 42.68 | 41.43 | 42.35 | 5.2M |
2021-03-22 | 41.80 | 42.20 | 41.13 | 41.45 | 5.1M |
2021-03-19 | 41.00 | 42.15 | 39.68 | 41.78 | 7.4M |
2021-03-18 | 42.50 | 42.85 | 41.03 | 41.35 | 4.2M |
2021-03-17 | 43.40 | 43.53 | 42.03 | 42.20 | 3.8M |
2021-03-16 | 42.65 | 43.85 | 42.40 | 43.33 | 6.2M |
2021-03-15 | 43.70 | 43.70 | 42.13 | 42.55 | 5.9M |
2021-03-12 | 44.35 | 44.50 | 43.45 | 43.55 | 7.9M |
2021-03-10 | 44.40 | 44.75 | 44.00 | 44.05 | 6.9M |
2021-03-09 | 44.88 | 44.95 | 44.00 | 44.18 | 10.4M |
2021-03-08 | 45.43 | 45.60 | 44.10 | 44.48 | 14.5M |
2021-03-05 | 45.23 | 46.38 | 45.00 | 45.15 | 34.9M |
2021-03-04 | 44.95 | 46.98 | 44.65 | 45.60 | 104.3M |
2021-03-03 | 46.48 | 46.63 | 45.25 | 45.55 | 58.9M |
2021-03-02 | 48.35 | 50.33 | 48.25 | 48.95 | 8.4M |
2021-03-01 | 47.43 | 48.85 | 47.18 | 48.08 | 3.5M |
2021-02-26 | 47.25 | 48.10 | 46.50 | 47.13 | 2.3M |
2021-02-25 | 47.38 | 47.88 | 47.25 | 47.48 | 1.7M |
2021-02-24 | 47.10 | 47.83 | 46.78 | 47.28 | 1.0M |
2021-02-23 | 47.30 | 47.60 | 46.83 | 46.98 | 1.6M |
2021-02-22 | 47.85 | 48.83 | 47.30 | 47.68 | 3.3M |
2021-02-19 | 49.00 | 49.00 | 47.53 | 47.78 | 2.9M |
2021-02-18 | 48.50 | 49.35 | 47.80 | 48.45 | 2.9M |
2021-02-17 | 46.50 | 48.90 | 46.25 | 48.00 | 6.8M |
2021-02-16 | 47.45 | 47.45 | 46.18 | 46.78 | 6.5M |
2021-02-15 | 53.85 | 53.95 | 47.00 | 47.63 | 18.9M |
2021-02-12 | 53.58 | 54.00 | 51.15 | 53.18 | 10.7M |
2021-02-11 | 52.20 | 54.25 | 51.95 | 53.20 | 21.7M |
2021-02-10 | 48.50 | 52.23 | 47.65 | 51.68 | 54.2M |
2021-02-09 | 43.43 | 47.83 | 42.75 | 46.40 | 34.7M |
2021-02-08 | 43.00 | 43.93 | 42.65 | 43.15 | 1.9M |
2021-02-05 | 43.13 | 43.38 | 42.65 | 42.83 | 1.2M |
2021-02-04 | 42.58 | 43.45 | 42.38 | 43.13 | 1.6M |
2021-02-03 | 42.50 | 43.13 | 42.10 | 42.63 | 1.4M |
2021-02-02 | 42.73 | 43.03 | 42.05 | 42.40 | 1.4M |
2021-02-01 | 41.75 | 44.00 | 41.60 | 42.38 | 4.6M |
2021-01-29 | 42.80 | 43.15 | 41.90 | 41.98 | 1.0M |
2021-01-28 | 41.75 | 42.85 | 41.28 | 42.48 | 1.3M |
2021-01-27 | 42.58 | 42.73 | 42.00 | 42.25 | 0.8M |
2021-01-25 | 44.00 | 44.00 | 42.45 | 42.55 | 1.1M |
2021-01-22 | 43.73 | 44.98 | 42.95 | 43.40 | 1.5M |
2021-01-21 | 44.73 | 44.78 | 43.55 | 43.75 | 1.3M |
2021-01-20 | 44.63 | 44.90 | 44.35 | 44.45 | 0.8M |
2021-01-19 | 44.50 | 45.15 | 44.40 | 44.58 | 0.9M |
2021-01-18 | 45.50 | 45.63 | 44.15 | 44.48 | 1.6M |
2021-01-15 | 46.50 | 46.75 | 45.50 | 45.65 | 5.3M |
2021-01-14 | 45.85 | 46.10 | 45.00 | 45.50 | 2.3M |
2021-01-13 | 46.03 | 46.85 | 45.53 | 45.75 | 3.4M |
2021-01-12 | 46.35 | 46.50 | 45.60 | 45.73 | 2.3M |
2021-01-11 | 45.98 | 46.78 | 45.20 | 46.55 | 8.7M |
2021-01-08 | 46.28 | 47.08 | 44.98 | 45.20 | 4.9M |
2021-01-07 | 46.50 | 46.83 | 45.75 | 45.90 | 3.1M |
2021-01-06 | 46.05 | 47.05 | 45.53 | 46.08 | 22.0M |
2021-01-05 | 43.93 | 45.30 | 43.53 | 45.15 | 6.0M |
2021-01-04 | 43.98 | 44.23 | 43.65 | 43.93 | 1.2M |
2021-01-01 | 43.75 | 44.65 | 43.58 | 43.73 | 1.4M |