575.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 91.00 | 92.00 | 88.00 | 88.00 | 3.9M |
| 2023-12-28 | 90.00 | 92.00 | 90.00 | 91.00 | 4.5M |
| 2023-12-27 | 91.00 | 93.00 | 89.00 | 90.00 | 6.8M |
| 2023-12-22 | 89.00 | 92.00 | 89.00 | 91.00 | 8.6M |
| 2023-12-21 | 88.00 | 90.00 | 88.00 | 88.00 | 1.3M |
| 2023-12-20 | 88.00 | 90.00 | 88.00 | 88.00 | 1.7M |
| 2023-12-19 | 87.00 | 89.00 | 87.00 | 87.00 | 1.2M |
| 2023-12-18 | 88.00 | 90.00 | 87.00 | 87.00 | 3.9M |
| 2023-12-15 | 90.00 | 91.00 | 87.00 | 88.00 | 3.8M |
| 2023-12-14 | 87.00 | 90.00 | 87.00 | 88.00 | 2.0M |
| 2023-12-13 | 88.00 | 88.00 | 86.00 | 86.00 | 1.2M |
| 2023-12-12 | 88.00 | 88.00 | 86.00 | 88.00 | 2.8M |
| 2023-12-11 | 88.00 | 89.00 | 86.00 | 88.00 | 4.4M |
| 2023-12-08 | 89.00 | 90.00 | 87.00 | 87.00 | 7.0M |
| 2023-12-07 | 90.00 | 91.00 | 88.00 | 88.00 | 5.1M |
| 2023-12-06 | 92.00 | 93.00 | 90.00 | 90.00 | 9.4M |
| 2023-12-05 | 92.00 | 93.00 | 90.00 | 91.00 | 8.1M |
| 2023-12-04 | 89.00 | 95.00 | 89.00 | 91.00 | 21.6M |
| 2023-12-01 | 89.00 | 90.00 | 88.00 | 88.00 | 4.9M |
| 2023-11-30 | 90.00 | 91.00 | 88.00 | 88.00 | 3.9M |
| 2023-11-29 | 90.00 | 93.00 | 88.00 | 89.00 | 26.3M |
| 2023-11-28 | 86.00 | 89.00 | 86.00 | 88.00 | 8.3M |
| 2023-11-27 | 85.00 | 87.00 | 84.00 | 86.00 | 5.0M |
| 2023-11-24 | 86.00 | 87.00 | 85.00 | 85.00 | 1.1M |
| 2023-11-23 | 85.00 | 86.00 | 84.00 | 85.00 | 2.7M |
| 2023-11-22 | 86.00 | 86.00 | 84.00 | 86.00 | 1.2M |
| 2023-11-21 | 87.00 | 87.00 | 84.00 | 85.00 | 4.7M |
| 2023-11-20 | 87.00 | 87.00 | 86.00 | 87.00 | 2.1M |
| 2023-11-17 | 88.00 | 88.00 | 86.00 | 87.00 | 0.9M |
| 2023-11-16 | 87.00 | 88.00 | 86.00 | 87.00 | 2.9M |
| 2023-11-15 | 86.00 | 87.00 | 85.00 | 86.00 | 1.7M |
| 2023-11-14 | 86.00 | 87.00 | 85.00 | 86.00 | 0.2M |
| 2023-11-13 | 86.00 | 87.00 | 85.00 | 86.00 | 1.6M |
| 2023-11-10 | 85.00 | 86.00 | 85.00 | 85.00 | 1.1M |
| 2023-11-09 | 87.00 | 88.00 | 84.00 | 86.00 | 6.1M |
| 2023-11-08 | 87.00 | 89.00 | 86.00 | 87.00 | 4.4M |
| 2023-11-07 | 91.00 | 91.00 | 85.00 | 86.00 | 7.7M |
| 2023-11-06 | 89.00 | 91.00 | 89.00 | 90.00 | 3.4M |
| 2023-11-03 | 90.00 | 91.00 | 88.00 | 89.00 | 8.6M |
| 2023-11-02 | 90.00 | 94.00 | 88.00 | 89.00 | 38.5M |
| 2023-11-01 | 88.00 | 90.00 | 87.00 | 89.00 | 4.2M |
| 2023-10-31 | 89.00 | 90.00 | 87.00 | 88.00 | 4.5M |
| 2023-10-30 | 93.00 | 96.00 | 87.00 | 88.00 | 9.6M |
| 2023-10-27 | 92.00 | 93.00 | 89.00 | 89.00 | 7.7M |
| 2023-10-26 | 86.00 | 92.00 | 85.00 | 92.00 | 33.3M |
| 2023-10-25 | 86.00 | 87.00 | 86.00 | 86.00 | 2.3M |
| 2023-10-24 | 86.00 | 87.00 | 85.00 | 86.00 | 1.8M |
| 2023-10-23 | 86.00 | 87.00 | 85.00 | 85.00 | 1.9M |
| 2023-10-20 | 85.00 | 87.00 | 85.00 | 86.00 | 3.6M |
| 2023-10-19 | 86.00 | 86.00 | 84.00 | 85.00 | 3.3M |
| 2023-10-18 | 85.00 | 88.00 | 85.00 | 85.00 | 3.2M |
| 2023-10-17 | 88.00 | 88.00 | 85.00 | 85.00 | 4.5M |
| 2023-10-16 | 86.00 | 92.00 | 85.00 | 86.00 | 33.3M |
| 2023-10-13 | 86.00 | 86.00 | 84.00 | 84.00 | 2.3M |
| 2023-10-12 | 86.00 | 87.00 | 85.00 | 85.00 | 2.5M |
| 2023-10-11 | 87.00 | 87.00 | 85.00 | 85.00 | 1.4M |
| 2023-10-10 | 87.00 | 87.00 | 84.00 | 87.00 | 3.0M |
| 2023-10-09 | 83.00 | 87.00 | 83.00 | 86.00 | 7.1M |
| 2023-10-06 | 74.00 | 85.00 | 74.00 | 83.00 | 2.1M |
| 2023-10-05 | 86.00 | 87.00 | 83.00 | 84.00 | 2.5M |
| 2023-10-04 | 86.00 | 87.00 | 85.00 | 85.00 | 2.1M |
| 2023-10-03 | 87.00 | 88.00 | 86.00 | 86.00 | 1.5M |
| 2023-10-02 | 87.00 | 88.00 | 86.00 | 86.00 | 2.6M |
| 2023-09-29 | 86.00 | 88.00 | 86.00 | 86.00 | 2.7M |
| 2023-09-27 | 86.00 | 88.00 | 86.00 | 87.00 | 0.8M |
| 2023-09-26 | 87.00 | 89.00 | 86.00 | 86.00 | 2.0M |
| 2023-09-25 | 87.00 | 88.00 | 86.00 | 88.00 | 2.8M |
| 2023-09-22 | 87.00 | 87.00 | 86.00 | 86.00 | 0.9M |
| 2023-09-21 | 87.00 | 87.00 | 85.00 | 86.00 | 0.6M |
| 2023-09-20 | 85.00 | 87.00 | 85.00 | 87.00 | 3.0M |
| 2023-09-19 | 85.00 | 86.00 | 84.00 | 85.00 | 1.2M |
| 2023-09-18 | 85.00 | 86.00 | 85.00 | 85.00 | 0.9M |
| 2023-09-15 | 86.00 | 87.00 | 85.00 | 85.00 | 2.3M |
| 2023-09-14 | 85.00 | 87.00 | 85.00 | 86.00 | 0.7M |
| 2023-09-13 | 86.00 | 86.00 | 85.00 | 85.00 | 0.9M |
| 2023-09-12 | 85.00 | 87.00 | 85.00 | 86.00 | 1.5M |
| 2023-09-11 | 85.00 | 86.00 | 84.00 | 86.00 | 1.5M |
| 2023-09-08 | 86.00 | 87.00 | 84.00 | 85.00 | 2.2M |
| 2023-09-07 | 86.00 | 87.00 | 85.00 | 85.00 | 1.2M |
| 2023-09-06 | 87.00 | 87.00 | 85.00 | 86.00 | 1.2M |
| 2023-09-05 | 87.00 | 87.00 | 85.00 | 87.00 | 2.1M |
| 2023-09-04 | 88.00 | 88.00 | 86.00 | 86.00 | 1.5M |
| 2023-09-01 | 88.00 | 88.00 | 86.00 | 87.00 | 1.3M |
| 2023-08-31 | 89.00 | 90.00 | 87.00 | 88.00 | 3.0M |
| 2023-08-30 | 88.00 | 91.00 | 87.00 | 89.00 | 13.2M |
| 2023-08-29 | 87.00 | 90.00 | 85.00 | 87.00 | 19.3M |
| 2023-08-28 | 87.00 | 88.00 | 85.00 | 87.00 | 2.4M |
| 2023-08-25 | 88.00 | 92.00 | 86.00 | 87.00 | 18.4M |
| 2023-08-24 | 85.00 | 88.00 | 85.00 | 88.00 | 2.0M |
| 2023-08-23 | 88.00 | 88.00 | 87.00 | 87.00 | 1.4M |
| 2023-08-22 | 88.00 | 89.00 | 87.00 | 88.00 | 1.7M |
| 2023-08-21 | 90.00 | 90.00 | 85.00 | 88.00 | 10.0M |
| 2023-08-18 | 90.00 | 91.00 | 89.00 | 89.00 | 2.0M |
| 2023-08-16 | 90.00 | 90.00 | 88.00 | 90.00 | 1.9M |
| 2023-08-15 | 90.00 | 91.00 | 89.00 | 89.00 | 2.2M |
| 2023-08-14 | 91.00 | 91.00 | 89.00 | 89.00 | 2.2M |
| 2023-08-11 | 89.00 | 90.00 | 89.00 | 90.00 | 2.3M |
| 2023-08-10 | 88.00 | 90.00 | 88.00 | 89.00 | 1.7M |
| 2023-08-09 | 89.00 | 90.00 | 87.00 | 88.00 | 5.4M |
| 2023-08-08 | 88.00 | 90.00 | 87.00 | 88.00 | 2.7M |
| 2023-08-07 | 88.00 | 90.00 | 87.00 | 87.00 | 3.1M |
| 2023-08-04 | 89.00 | 90.00 | 87.00 | 88.00 | 2.5M |
| 2023-08-03 | 90.00 | 90.00 | 88.00 | 88.00 | 1.5M |
| 2023-08-02 | 91.00 | 91.00 | 87.00 | 89.00 | 5.0M |
| 2023-08-01 | 94.00 | 95.00 | 90.00 | 90.00 | 34.9M |
| 2023-07-31 | 90.00 | 95.00 | 88.00 | 93.00 | 27.2M |
| 2023-07-28 | 90.00 | 91.00 | 88.00 | 89.00 | 2.0M |
| 2023-07-27 | 91.00 | 93.00 | 89.00 | 90.00 | 3.1M |
| 2023-07-26 | 85.00 | 92.00 | 85.00 | 90.00 | 7.7M |
| 2023-07-25 | 92.00 | 93.00 | 86.00 | 88.00 | 10.7M |
| 2023-07-24 | 93.00 | 94.00 | 91.00 | 92.00 | 3.1M |
| 2023-07-21 | 93.00 | 94.00 | 92.00 | 93.00 | 4.7M |
| 2023-07-20 | 92.00 | 97.00 | 92.00 | 93.00 | 23.1M |
| 2023-07-18 | 89.00 | 95.00 | 87.00 | 93.00 | 44.2M |
| 2023-07-17 | 91.00 | 91.00 | 88.00 | 88.00 | 3.5M |
| 2023-07-14 | 94.00 | 94.00 | 90.00 | 90.00 | 9.1M |
| 2023-07-13 | 86.00 | 92.00 | 86.00 | 92.00 | 17.2M |
| 2023-07-12 | 86.00 | 87.00 | 85.00 | 85.00 | 3.2M |
| 2023-07-11 | 85.00 | 86.00 | 84.00 | 85.00 | 2.5M |
| 2023-07-10 | 84.00 | 85.00 | 84.00 | 84.00 | 2.2M |
| 2023-07-07 | 85.00 | 86.00 | 84.00 | 84.00 | 3.9M |
| 2023-07-06 | 86.00 | 86.00 | 84.00 | 85.00 | 4.5M |
| 2023-07-05 | 85.00 | 86.00 | 84.00 | 85.00 | 1.9M |
| 2023-07-04 | 83.00 | 85.00 | 82.00 | 85.00 | 3.3M |
| 2023-07-03 | 83.00 | 84.00 | 83.00 | 83.00 | 2.3M |
| 2023-06-27 | 85.00 | 85.00 | 83.00 | 83.00 | 4.1M |
| 2023-06-26 | 85.00 | 86.00 | 84.00 | 85.00 | 2.4M |
| 2023-06-23 | 85.00 | 89.00 | 84.00 | 85.00 | 17.0M |
| 2023-06-22 | 86.00 | 88.00 | 84.00 | 85.00 | 4.0M |
| 2023-06-21 | 85.00 | 90.00 | 84.00 | 85.00 | 22.5M |
| 2023-06-20 | 86.00 | 86.00 | 84.00 | 85.00 | 2.1M |
| 2023-06-19 | 87.00 | 88.00 | 84.00 | 85.00 | 7.5M |
| 2023-06-16 | 84.00 | 89.00 | 83.00 | 87.00 | 13.9M |
| 2023-06-15 | 85.00 | 86.00 | 84.00 | 84.00 | 2.7M |
| 2023-06-14 | 84.00 | 86.00 | 82.00 | 85.00 | 3.3M |
| 2023-06-13 | 86.00 | 87.00 | 84.00 | 84.00 | 2.4M |
| 2023-06-12 | 87.00 | 89.00 | 84.00 | 85.00 | 15.4M |
| 2023-06-09 | 88.00 | 88.00 | 85.00 | 86.00 | 9.9M |
| 2023-06-08 | 88.00 | 88.00 | 85.00 | 87.00 | 2.3M |
| 2023-06-07 | 87.00 | 87.00 | 85.00 | 87.00 | 1.8M |
| 2023-06-06 | 85.00 | 87.00 | 84.00 | 87.00 | 2.2M |
| 2023-06-05 | 87.00 | 88.00 | 81.00 | 84.00 | 8.5M |
| 2023-05-31 | 90.00 | 90.00 | 86.00 | 87.00 | 3.9M |
| 2023-05-30 | 93.00 | 95.00 | 89.00 | 89.00 | 15.0M |
| 2023-05-29 | 88.00 | 93.00 | 86.00 | 92.00 | 14.5M |
| 2023-05-26 | 90.00 | 91.00 | 88.00 | 89.00 | 2.9M |
| 2023-05-25 | 91.00 | 91.00 | 89.00 | 90.00 | 1.9M |
| 2023-05-24 | 89.00 | 94.00 | 88.00 | 90.00 | 15.5M |
| 2023-05-23 | 91.00 | 93.00 | 88.00 | 89.00 | 2.7M |
| 2023-05-22 | 89.00 | 91.00 | 89.00 | 89.00 | 2.8M |
| 2023-05-19 | 94.00 | 95.00 | 89.00 | 89.00 | 8.8M |
| 2023-05-17 | 95.00 | 95.00 | 92.00 | 93.00 | 4.7M |
| 2023-05-16 | 96.00 | 97.00 | 95.00 | 95.00 | 3.5M |
| 2023-05-15 | 96.00 | 98.00 | 95.00 | 96.00 | 3.8M |
| 2023-05-12 | 98.00 | 98.00 | 96.00 | 96.00 | 4.3M |
| 2023-05-11 | 100.00 | 100.00 | 96.00 | 98.00 | 7.5M |
| 2023-05-10 | 100.00 | 104.00 | 98.00 | 100.00 | 17.0M |
| 2023-05-09 | 100.00 | 100.00 | 98.00 | 99.00 | 3.9M |
| 2023-05-08 | 100.00 | 101.00 | 97.00 | 99.00 | 11.1M |
| 2023-05-05 | 103.00 | 104.00 | 99.00 | 100.00 | 9.8M |
| 2023-05-04 | 106.00 | 107.00 | 101.00 | 102.00 | 29.3M |
| 2023-05-03 | 98.00 | 104.00 | 98.00 | 103.00 | 43.5M |
| 2023-05-02 | 99.00 | 100.00 | 96.00 | 97.00 | 6.9M |
| 2023-04-28 | 102.00 | 104.00 | 99.00 | 99.00 | 10.6M |
| 2023-04-27 | 100.00 | 104.00 | 98.00 | 101.00 | 15.9M |
| 2023-04-26 | 98.00 | 99.00 | 96.00 | 99.00 | 7.4M |
| 2023-04-18 | 103.00 | 104.00 | 97.00 | 97.00 | 18.7M |
| 2023-04-17 | 105.00 | 106.00 | 101.00 | 103.00 | 13.5M |
| 2023-04-14 | 107.00 | 113.00 | 105.00 | 106.00 | 89.6M |
| 2023-04-13 | 105.00 | 107.00 | 102.00 | 105.00 | 9.0M |
| 2023-04-12 | 108.00 | 112.00 | 104.00 | 105.00 | 35.2M |
| 2023-04-11 | 104.00 | 109.00 | 102.00 | 108.00 | 27.3M |
| 2023-04-10 | 102.00 | 106.00 | 100.00 | 103.00 | 22.2M |
| 2023-04-06 | 110.00 | 110.00 | 102.00 | 103.00 | 45.4M |
| 2023-04-05 | 98.00 | 118.00 | 98.00 | 109.00 | 212.9M |
| 2023-04-04 | 98.00 | 99.00 | 96.00 | 96.00 | 5.8M |
| 2023-04-03 | 99.00 | 100.00 | 97.00 | 97.00 | 3.7M |
| 2023-03-31 | 100.00 | 106.00 | 98.00 | 99.00 | 22.4M |
| 2023-03-30 | 99.00 | 101.00 | 97.00 | 99.00 | 5.3M |
| 2023-03-29 | 99.00 | 100.00 | 97.00 | 99.00 | 7.0M |
| 2023-03-28 | 97.00 | 103.00 | 94.00 | 98.00 | 30.9M |
| 2023-03-27 | 101.00 | 102.00 | 96.00 | 96.00 | 11.6M |
| 2023-03-24 | 104.00 | 106.00 | 99.00 | 101.00 | 15.5M |
| 2023-03-21 | 105.00 | 107.00 | 101.00 | 102.00 | 18.2M |
| 2023-03-20 | 95.00 | 106.00 | 95.00 | 106.00 | 49.0M |
| 2023-03-17 | 91.00 | 95.00 | 90.00 | 93.00 | 3.5M |
| 2023-03-16 | 95.00 | 96.00 | 91.00 | 91.00 | 5.0M |
| 2023-03-15 | 96.00 | 98.00 | 93.00 | 94.00 | 5.7M |
| 2023-03-14 | 99.00 | 103.00 | 95.00 | 95.00 | 17.2M |
| 2023-03-13 | 98.00 | 104.00 | 95.00 | 98.00 | 43.4M |
| 2023-03-10 | 99.00 | 99.00 | 96.00 | 97.00 | 2.8M |
| 2023-03-09 | 97.00 | 101.00 | 97.00 | 99.00 | 3.2M |
| 2023-03-08 | 99.00 | 99.00 | 97.00 | 97.00 | 5.7M |
| 2023-03-07 | 104.00 | 105.00 | 98.00 | 99.00 | 25.9M |
| 2023-03-06 | 106.00 | 106.00 | 103.00 | 105.00 | 5.2M |
| 2023-03-03 | 107.00 | 107.00 | 104.00 | 105.00 | 3.9M |
| 2023-03-02 | 105.00 | 107.00 | 105.00 | 106.00 | 4.8M |
| 2023-03-01 | 105.00 | 107.00 | 104.00 | 105.00 | 4.7M |
| 2023-02-28 | 108.00 | 108.00 | 104.00 | 105.00 | 10.9M |
| 2023-02-27 | 106.00 | 111.00 | 106.00 | 108.00 | 26.9M |
| 2023-02-24 | 106.00 | 108.00 | 105.00 | 106.00 | 6.9M |
| 2023-02-23 | 108.00 | 111.00 | 104.00 | 105.00 | 25.8M |
| 2023-02-22 | 108.00 | 109.00 | 105.00 | 108.00 | 7.5M |
| 2023-02-21 | 110.00 | 112.00 | 107.00 | 108.00 | 15.2M |
| 2023-02-20 | 106.00 | 110.00 | 106.00 | 109.00 | 13.5M |
| 2023-02-17 | 114.00 | 115.00 | 107.00 | 108.00 | 36.3M |
| 2023-02-16 | 122.00 | 124.00 | 113.00 | 114.00 | 49.8M |
| 2023-02-15 | 120.00 | 122.00 | 119.00 | 121.00 | 9.8M |
| 2023-02-14 | 122.00 | 123.00 | 119.00 | 120.00 | 11.4M |
| 2023-02-13 | 121.00 | 126.00 | 119.00 | 122.00 | 51.7M |
| 2023-02-10 | 122.00 | 122.00 | 118.00 | 120.00 | 12.1M |
| 2023-02-09 | 126.00 | 126.00 | 121.00 | 122.00 | 17.2M |
| 2023-02-08 | 127.00 | 129.00 | 124.00 | 124.00 | 18.9M |
| 2023-02-07 | 125.00 | 132.00 | 122.00 | 127.00 | 59.9M |
| 2023-02-06 | 125.00 | 127.00 | 118.00 | 123.00 | 21.2M |
| 2023-02-03 | 132.00 | 132.00 | 123.00 | 125.00 | 31.9M |
| 2023-02-02 | 128.00 | 135.00 | 127.00 | 132.00 | 52.1M |
| 2023-02-01 | 125.00 | 129.00 | 125.00 | 126.00 | 20.0M |
| 2023-01-31 | 123.00 | 129.00 | 122.00 | 124.00 | 24.8M |
| 2023-01-30 | 127.00 | 129.00 | 120.00 | 122.00 | 29.5M |
| 2023-01-27 | 124.00 | 129.00 | 122.00 | 126.00 | 18.5M |
| 2023-01-26 | 133.00 | 140.00 | 123.00 | 124.00 | 57.2M |
| 2023-01-25 | 141.00 | 143.00 | 132.00 | 132.00 | 42.4M |
| 2023-01-24 | 138.00 | 145.00 | 130.00 | 141.00 | 61.5M |
| 2023-01-20 | 150.00 | 151.00 | 138.00 | 138.00 | 77.1M |
| 2023-01-19 | 147.00 | 153.00 | 141.00 | 148.00 | 116.1M |
| 2023-01-18 | 140.00 | 147.00 | 136.00 | 145.00 | 58.1M |
| 2023-01-17 | 143.00 | 151.00 | 136.00 | 140.00 | 151.3M |
| 2023-01-16 | 125.00 | 158.00 | 125.00 | 143.00 | 499.3M |
| 2023-01-13 | 119.00 | 125.00 | 119.00 | 124.00 | 20.7M |
| 2023-01-12 | 126.00 | 128.00 | 119.00 | 119.00 | 29.9M |
| 2023-01-11 | 118.00 | 131.00 | 117.00 | 126.00 | 90.9M |
| 2023-01-10 | 118.00 | 119.00 | 114.00 | 117.00 | 5.6M |
| 2023-01-09 | 113.00 | 118.00 | 113.00 | 117.00 | 11.5M |
| 2023-01-06 | 112.00 | 114.00 | 111.00 | 112.00 | 1.9M |
| 2023-01-05 | 114.00 | 115.00 | 110.00 | 112.00 | 5.9M |
| 2023-01-04 | 114.00 | 116.00 | 111.00 | 115.00 | 5.8M |
| 2023-01-03 | 108.00 | 115.00 | 108.00 | 114.00 | 14.5M |
| 2023-01-02 | 108.00 | 110.00 | 106.00 | 108.00 | 2.6M |