170.50
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 63.80 | 64.40 | 63.70 | 63.80 | 3.1M |
| 2022-12-29 | 63.50 | 63.70 | 62.80 | 63.50 | 4.7M |
| 2022-12-28 | 64.00 | 64.20 | 63.30 | 63.60 | 3.3M |
| 2022-12-27 | 64.30 | 64.50 | 63.80 | 64.00 | 2.3M |
| 2022-12-26 | 64.30 | 64.30 | 63.70 | 64.00 | 1.4M |
| 2022-12-23 | 63.50 | 64.00 | 63.10 | 64.00 | 4.7M |
| 2022-12-22 | 63.90 | 64.50 | 63.40 | 64.30 | 25.5M |
| 2022-12-21 | 63.00 | 63.80 | 62.90 | 63.30 | 27.9M |
| 2022-12-20 | 64.20 | 64.50 | 62.80 | 63.20 | 28.0M |
| 2022-12-19 | 64.80 | 65.10 | 63.70 | 64.20 | 27.3M |
| 2022-12-16 | 64.20 | 65.20 | 63.90 | 65.20 | 30.9M |
| 2022-12-15 | 64.90 | 65.40 | 64.40 | 65.10 | 5.6M |
| 2022-12-14 | 64.10 | 65.10 | 63.70 | 65.10 | 8.1M |
| 2022-12-13 | 64.00 | 64.20 | 63.20 | 63.40 | 7.2M |
| 2022-12-12 | 63.20 | 64.00 | 63.20 | 64.00 | 5.7M |
| 2022-12-09 | 63.50 | 63.80 | 62.60 | 63.70 | 6.7M |
| 2022-12-08 | 62.60 | 63.30 | 62.10 | 63.10 | 9.7M |
| 2022-12-07 | 65.20 | 65.30 | 62.60 | 62.60 | 17.4M |
| 2022-12-06 | 65.30 | 66.00 | 64.80 | 65.80 | 6.9M |
| 2022-12-05 | 64.90 | 65.30 | 64.30 | 65.30 | 7.5M |
| 2022-12-02 | 65.80 | 65.80 | 64.80 | 65.10 | 8.3M |
| 2022-12-01 | 65.70 | 65.90 | 65.10 | 65.80 | 8.1M |
| 2022-11-30 | 65.30 | 65.70 | 64.60 | 65.60 | 17.2M |
| 2022-11-29 | 65.30 | 66.20 | 64.70 | 65.60 | 7.1M |
| 2022-11-28 | 64.10 | 65.50 | 64.10 | 65.50 | 7.6M |
| 2022-11-25 | 65.30 | 65.50 | 64.30 | 64.50 | 8.6M |
| 2022-11-24 | 64.60 | 66.10 | 64.00 | 66.10 | 7.7M |
| 2022-11-23 | 63.70 | 64.40 | 63.00 | 64.10 | 10.1M |
| 2022-11-22 | 65.20 | 65.20 | 63.70 | 64.10 | 9.3M |
| 2022-11-21 | 66.90 | 67.30 | 65.40 | 65.70 | 8.2M |
| 2022-11-18 | 67.00 | 67.50 | 66.80 | 67.40 | 5.3M |
| 2022-11-17 | 67.20 | 67.60 | 66.50 | 67.50 | 6.4M |
| 2022-11-16 | 66.50 | 68.40 | 66.00 | 67.60 | 8.1M |
| 2022-11-15 | 66.30 | 66.80 | 64.80 | 66.70 | 9.1M |
| 2022-11-14 | 66.70 | 67.20 | 66.30 | 67.10 | 5.7M |
| 2022-11-11 | 66.60 | 66.70 | 65.80 | 65.90 | 5.7M |
| 2022-11-10 | 67.00 | 67.10 | 65.10 | 65.60 | 5.3M |
| 2022-11-09 | 66.60 | 67.20 | 66.30 | 66.60 | 4.6M |
| 2022-11-08 | 66.90 | 67.10 | 66.30 | 67.00 | 6.1M |
| 2022-11-07 | 66.30 | 67.20 | 66.10 | 67.00 | 4.6M |
| 2022-11-04 | 66.60 | 66.60 | 65.40 | 66.40 | 4.2M |
| 2022-11-03 | 65.40 | 66.70 | 65.40 | 66.40 | 4.7M |
| 2022-11-02 | 66.30 | 66.60 | 65.80 | 66.40 | 6.2M |
| 2022-11-01 | 64.40 | 66.90 | 63.90 | 66.70 | 9.5M |
| 2022-10-31 | 64.90 | 65.00 | 63.50 | 64.00 | 5.1M |
| 2022-10-28 | 64.90 | 65.00 | 63.80 | 64.20 | 3.8M |
| 2022-10-27 | 64.90 | 65.60 | 64.30 | 64.50 | 6.1M |
| 2022-10-26 | 65.00 | 65.50 | 64.00 | 65.40 | 6.1M |
| 2022-10-25 | 65.40 | 66.10 | 63.60 | 64.70 | 10.2M |
| 2022-10-24 | 65.50 | 65.90 | 64.50 | 64.50 | 5.4M |
| 2022-10-21 | 64.00 | 65.90 | 63.50 | 65.50 | 11.2M |
| 2022-10-20 | 63.60 | 64.70 | 62.60 | 63.70 | 15.4M |
| 2022-10-19 | 62.60 | 66.00 | 62.40 | 65.00 | 14.0M |
| 2022-10-18 | 63.70 | 63.90 | 61.30 | 62.70 | 13.1M |
| 2022-10-17 | 64.10 | 64.50 | 62.50 | 63.50 | 9.4M |
| 2022-10-14 | 64.70 | 64.70 | 63.30 | 63.40 | 6.1M |
| 2022-10-13 | 64.20 | 64.50 | 62.80 | 63.80 | 8.3M |
| 2022-10-12 | 63.70 | 65.10 | 63.70 | 64.50 | 8.1M |
| 2022-10-11 | 63.90 | 64.70 | 63.40 | 63.80 | 9.0M |
| 2022-10-07 | 65.90 | 66.40 | 65.30 | 65.50 | 3.3M |
| 2022-10-06 | 66.90 | 67.10 | 66.00 | 66.40 | 5.3M |
| 2022-10-05 | 65.20 | 67.20 | 65.10 | 66.70 | 10.2M |
| 2022-10-04 | 63.50 | 65.80 | 63.50 | 65.40 | 7.4M |
| 2022-10-03 | 63.40 | 63.80 | 62.90 | 63.20 | 4.6M |
| 2022-09-30 | 64.70 | 64.90 | 63.10 | 63.80 | 7.7M |
| 2022-09-29 | 64.50 | 65.50 | 64.30 | 64.70 | 8.2M |
| 2022-09-28 | 65.50 | 65.90 | 64.10 | 64.10 | 7.3M |
| 2022-09-27 | 65.10 | 66.00 | 64.90 | 65.50 | 5.9M |
| 2022-09-26 | 65.30 | 66.20 | 64.90 | 65.40 | 7.6M |
| 2022-09-23 | 66.40 | 67.50 | 65.80 | 66.30 | 5.3M |
| 2022-09-22 | 66.20 | 67.00 | 65.50 | 66.50 | 13.1M |
| 2022-09-21 | 68.20 | 68.60 | 67.00 | 67.60 | 9.9M |
| 2022-09-20 | 68.50 | 69.00 | 67.70 | 68.20 | 11.2M |
| 2022-09-19 | 68.30 | 69.00 | 67.70 | 68.60 | 9.5M |
| 2022-09-16 | 68.10 | 68.80 | 67.50 | 68.10 | 14.4M |
| 2022-09-15 | 67.40 | 69.40 | 66.90 | 69.00 | 9.4M |
| 2022-09-14 | 67.60 | 68.00 | 67.00 | 67.00 | 6.5M |
| 2022-09-13 | 68.80 | 69.20 | 68.30 | 69.20 | 4.6M |
| 2022-09-12 | 69.30 | 69.60 | 67.90 | 68.30 | 5.1M |
| 2022-09-08 | 67.50 | 68.70 | 67.40 | 68.70 | 5.7M |
| 2022-09-07 | 67.10 | 67.80 | 66.70 | 67.20 | 5.9M |
| 2022-09-06 | 67.80 | 68.40 | 67.00 | 67.80 | 7.9M |
| 2022-09-05 | 65.90 | 67.90 | 65.90 | 67.50 | 9.0M |
| 2022-09-02 | 65.20 | 66.10 | 65.10 | 65.60 | 4.5M |
| 2022-09-01 | 64.70 | 65.80 | 64.10 | 65.20 | 5.8M |
| 2022-08-31 | 64.90 | 66.00 | 64.90 | 65.80 | 7.8M |
| 2022-08-30 | 64.40 | 65.90 | 64.40 | 65.30 | 5.1M |
| 2022-08-29 | 64.20 | 65.10 | 64.10 | 64.50 | 5.9M |
| 2022-08-26 | 65.40 | 65.80 | 64.70 | 65.10 | 4.9M |
| 2022-08-25 | 65.40 | 65.50 | 64.70 | 64.80 | 3.9M |
| 2022-08-24 | 65.30 | 65.80 | 64.70 | 64.90 | 5.6M |
| 2022-08-23 | 65.00 | 65.30 | 64.50 | 64.60 | 5.7M |
| 2022-08-22 | 66.70 | 67.00 | 65.10 | 65.20 | 7.0M |
| 2022-08-19 | 67.60 | 68.10 | 67.20 | 67.70 | 5.1M |
| 2022-08-18 | 67.70 | 68.10 | 67.30 | 67.70 | 4.8M |
| 2022-08-17 | 66.70 | 67.70 | 66.60 | 67.70 | 6.9M |
| 2022-08-16 | 66.80 | 67.40 | 66.20 | 67.20 | 7.3M |
| 2022-08-15 | 69.20 | 69.20 | 68.30 | 68.30 | 9.1M |
| 2022-08-12 | 68.20 | 69.40 | 67.70 | 69.20 | 8.4M |
| 2022-08-11 | 68.00 | 68.20 | 67.30 | 67.90 | 7.5M |
| 2022-08-10 | 67.30 | 68.20 | 66.90 | 67.60 | 7.6M |
| 2022-08-09 | 66.50 | 68.20 | 66.20 | 68.10 | 8.4M |
| 2022-08-08 | 66.50 | 66.80 | 65.70 | 66.50 | 4.8M |
| 2022-08-05 | 66.10 | 67.00 | 65.40 | 66.50 | 6.8M |
| 2022-08-04 | 64.60 | 66.20 | 64.50 | 65.80 | 7.2M |
| 2022-08-03 | 65.10 | 65.30 | 64.10 | 64.80 | 4.6M |
| 2022-08-02 | 64.50 | 65.40 | 64.20 | 65.10 | 7.2M |
| 2022-08-01 | 65.30 | 65.60 | 64.70 | 65.00 | 5.0M |
| 2022-07-29 | 65.10 | 65.60 | 63.90 | 65.30 | 7.4M |
| 2022-07-28 | 63.60 | 64.70 | 63.40 | 64.30 | 4.9M |
| 2022-07-27 | 63.80 | 64.20 | 62.90 | 64.00 | 5.2M |
| 2022-07-26 | 62.60 | 63.90 | 62.20 | 63.50 | 8.3M |
| 2022-07-25 | 62.90 | 63.20 | 62.30 | 63.00 | 3.2M |
| 2022-07-22 | 62.90 | 63.10 | 61.80 | 62.60 | 5.3M |
| 2022-07-21 | 63.00 | 64.20 | 61.30 | 62.20 | 17.8M |
| 2022-07-20 | 61.30 | 64.60 | 61.30 | 64.60 | 23.1M |
| 2022-07-19 | 58.30 | 59.60 | 58.10 | 58.80 | 5.4M |
| 2022-07-18 | 57.40 | 58.40 | 57.20 | 57.90 | 3.7M |
| 2022-07-15 | 57.40 | 57.90 | 57.20 | 57.50 | 3.2M |
| 2022-07-14 | 57.80 | 58.00 | 57.20 | 57.50 | 5.5M |
| 2022-07-13 | 57.50 | 58.80 | 57.10 | 58.20 | 5.0M |
| 2022-07-12 | 56.60 | 57.30 | 56.20 | 56.80 | 3.2M |
| 2022-07-11 | 57.50 | 58.00 | 56.80 | 57.10 | 1.7M |
| 2022-07-08 | 56.80 | 57.80 | 56.70 | 57.20 | 3.8M |
| 2022-07-07 | 55.80 | 57.60 | 55.80 | 57.10 | 4.1M |
| 2022-07-06 | 57.10 | 57.30 | 55.40 | 55.40 | 4.8M |
| 2022-07-05 | 57.20 | 57.50 | 56.40 | 56.60 | 3.6M |
| 2022-07-04 | 57.90 | 58.00 | 54.20 | 55.30 | 8.9M |
| 2022-07-01 | 58.00 | 58.10 | 56.80 | 57.00 | 6.5M |
| 2022-06-30 | 57.50 | 58.50 | 56.70 | 57.90 | 9.1M |
| 2022-06-29 | 57.50 | 58.30 | 57.40 | 57.70 | 5.8M |
| 2022-06-28 | 57.60 | 57.80 | 57.20 | 57.60 | 4.1M |
| 2022-06-27 | 57.90 | 58.20 | 56.60 | 56.90 | 7.9M |
| 2022-06-24 | 59.00 | 59.60 | 56.50 | 56.80 | 7.6M |
| 2022-06-23 | 58.30 | 58.70 | 57.60 | 58.30 | 10.1M |
| 2022-06-22 | 58.50 | 58.90 | 57.30 | 58.60 | 8.9M |
| 2022-06-21 | 57.90 | 59.00 | 57.60 | 57.90 | 9.6M |
| 2022-06-20 | 59.10 | 59.10 | 57.80 | 58.20 | 7.1M |
| 2022-06-17 | 59.00 | 60.00 | 58.60 | 59.10 | 11.8M |
| 2022-06-16 | 61.50 | 61.60 | 60.30 | 60.30 | 3.5M |
| 2022-06-15 | 61.20 | 61.70 | 60.70 | 61.00 | 4.0M |
| 2022-06-14 | 61.00 | 61.30 | 60.70 | 60.90 | 3.7M |
| 2022-06-13 | 61.80 | 61.80 | 60.40 | 61.00 | 5.9M |
| 2022-06-10 | 62.70 | 62.90 | 62.10 | 62.40 | 3.1M |
| 2022-06-09 | 63.40 | 63.50 | 62.30 | 63.10 | 5.0M |
| 2022-06-08 | 64.30 | 64.30 | 63.30 | 63.60 | 4.8M |
| 2022-06-07 | 62.80 | 63.20 | 62.50 | 63.00 | 4.1M |
| 2022-06-06 | 62.50 | 63.00 | 61.90 | 62.90 | 5.4M |
| 2022-06-02 | 63.10 | 63.40 | 62.60 | 62.90 | 4.0M |
| 2022-06-01 | 63.20 | 64.20 | 63.00 | 63.50 | 6.3M |
| 2022-05-31 | 62.60 | 63.20 | 61.40 | 63.20 | 33.7M |
| 2022-05-30 | 62.10 | 62.80 | 61.60 | 62.80 | 5.7M |
| 2022-05-27 | 61.00 | 62.00 | 60.90 | 61.90 | 5.7M |
| 2022-05-26 | 62.50 | 62.60 | 60.60 | 60.90 | 6.5M |
| 2022-05-25 | 62.00 | 62.40 | 61.40 | 62.20 | 5.0M |
| 2022-05-24 | 62.20 | 62.90 | 61.60 | 61.90 | 4.3M |
| 2022-05-23 | 63.80 | 63.80 | 61.80 | 62.40 | 5.1M |
| 2022-05-20 | 63.20 | 63.70 | 62.50 | 62.90 | 4.2M |
| 2022-05-19 | 62.80 | 63.70 | 62.50 | 62.90 | 5.2M |
| 2022-05-18 | 62.60 | 63.90 | 62.30 | 63.40 | 5.5M |
| 2022-05-17 | 63.40 | 63.50 | 62.50 | 62.60 | 5.0M |
| 2022-05-16 | 63.50 | 63.80 | 62.00 | 63.10 | 7.9M |
| 2022-05-13 | 62.50 | 63.10 | 62.10 | 62.40 | 6.8M |
| 2022-05-12 | 63.40 | 64.00 | 62.10 | 62.60 | 6.6M |
| 2022-05-11 | 63.70 | 64.40 | 63.30 | 63.80 | 5.1M |
| 2022-05-10 | 63.60 | 65.00 | 62.90 | 64.40 | 7.1M |
| 2022-05-09 | 63.60 | 64.40 | 63.50 | 63.80 | 4.1M |
| 2022-05-06 | 64.30 | 65.00 | 63.90 | 64.80 | 3.7M |
| 2022-05-05 | 65.50 | 65.80 | 64.90 | 65.30 | 3.3M |
| 2022-05-04 | 65.00 | 65.40 | 64.50 | 65.20 | 3.6M |
| 2022-05-03 | 65.20 | 65.50 | 64.50 | 65.00 | 3.0M |
| 2022-04-29 | 65.00 | 65.90 | 64.70 | 65.00 | 5.1M |
| 2022-04-28 | 65.90 | 66.00 | 64.50 | 65.30 | 5.8M |
| 2022-04-27 | 65.70 | 66.30 | 65.20 | 65.60 | 5.7M |
| 2022-04-26 | 67.80 | 67.90 | 67.10 | 67.20 | 7.7M |
| 2022-04-25 | 66.20 | 68.00 | 66.20 | 68.00 | 10.1M |
| 2022-04-22 | 65.60 | 68.00 | 65.50 | 68.00 | 8.8M |
| 2022-04-21 | 65.50 | 66.80 | 65.00 | 66.80 | 8.4M |
| 2022-04-20 | 65.80 | 66.20 | 63.50 | 65.70 | 20.1M |
| 2022-04-19 | 69.00 | 69.50 | 68.20 | 68.20 | 5.4M |
| 2022-04-18 | 67.00 | 68.80 | 67.00 | 68.50 | 3.8M |
| 2022-04-15 | 67.90 | 68.20 | 67.30 | 67.60 | 2.2M |
| 2022-04-14 | 68.10 | 68.40 | 67.70 | 67.80 | 2.5M |
| 2022-04-13 | 67.80 | 68.50 | 67.10 | 68.10 | 3.0M |
| 2022-04-12 | 66.50 | 67.30 | 66.30 | 66.70 | 3.2M |
| 2022-04-11 | 67.20 | 67.60 | 66.30 | 66.50 | 3.2M |
| 2022-04-08 | 67.10 | 67.80 | 66.90 | 67.60 | 2.3M |
| 2022-04-07 | 67.10 | 67.30 | 66.40 | 66.40 | 5.7M |
| 2022-04-06 | 68.00 | 68.40 | 67.30 | 67.80 | 3.5M |
| 2022-04-01 | 67.80 | 68.30 | 67.50 | 68.30 | 2.3M |
| 2022-03-31 | 68.40 | 68.80 | 68.10 | 68.10 | 5.2M |
| 2022-03-30 | 68.30 | 69.00 | 67.80 | 68.20 | 6.2M |
| 2022-03-29 | 67.80 | 68.40 | 67.80 | 68.00 | 2.5M |
| 2022-03-28 | 67.30 | 68.50 | 67.00 | 68.30 | 3.5M |
| 2022-03-25 | 67.20 | 67.90 | 67.10 | 67.80 | 3.1M |
| 2022-03-24 | 67.30 | 68.00 | 67.30 | 67.50 | 3.2M |
| 2022-03-23 | 67.90 | 67.90 | 67.10 | 67.50 | 4.3M |
| 2022-03-22 | 66.80 | 67.50 | 66.60 | 67.50 | 4.0M |
| 2022-03-21 | 65.70 | 66.80 | 65.70 | 66.60 | 6.2M |
| 2022-03-18 | 68.00 | 68.00 | 65.50 | 65.50 | 21.7M |
| 2022-03-17 | 70.00 | 71.30 | 69.90 | 71.00 | 10.6M |
| 2022-03-16 | 69.60 | 70.10 | 69.40 | 70.10 | 7.7M |
| 2022-03-15 | 70.00 | 70.10 | 69.10 | 69.50 | 7.4M |
| 2022-03-14 | 70.40 | 70.80 | 69.90 | 70.00 | 5.5M |
| 2022-03-11 | 70.20 | 70.90 | 70.10 | 70.60 | 5.3M |
| 2022-03-10 | 70.10 | 70.60 | 69.80 | 70.60 | 5.7M |
| 2022-03-09 | 68.90 | 70.20 | 68.70 | 69.50 | 4.9M |
| 2022-03-08 | 67.60 | 68.90 | 67.60 | 68.20 | 7.1M |
| 2022-03-07 | 68.50 | 68.90 | 67.20 | 68.50 | 10.1M |
| 2022-03-04 | 69.40 | 70.00 | 68.60 | 69.60 | 5.0M |
| 2022-03-03 | 70.00 | 70.50 | 69.30 | 69.80 | 5.5M |
| 2022-03-02 | 68.50 | 69.20 | 68.10 | 68.90 | 3.8M |
| 2022-03-01 | 68.50 | 69.40 | 68.40 | 68.60 | 6.8M |
| 2022-02-25 | 67.30 | 68.40 | 67.30 | 68.40 | 15.9M |
| 2022-02-24 | 67.10 | 68.00 | 66.70 | 67.60 | 8.1M |
| 2022-02-23 | 67.10 | 68.00 | 66.90 | 67.80 | 5.8M |
| 2022-02-22 | 67.40 | 67.90 | 66.60 | 67.50 | 8.5M |
| 2022-02-21 | 67.70 | 68.60 | 67.30 | 68.20 | 5.8M |
| 2022-02-18 | 67.90 | 68.70 | 67.40 | 68.20 | 7.0M |
| 2022-02-17 | 68.30 | 69.40 | 67.80 | 68.60 | 9.9M |
| 2022-02-16 | 67.30 | 68.40 | 66.60 | 67.90 | 9.7M |
| 2022-02-15 | 66.90 | 67.40 | 66.30 | 66.50 | 10.2M |
| 2022-02-14 | 66.60 | 67.00 | 65.60 | 66.70 | 8.4M |
| 2022-02-11 | 67.80 | 68.00 | 66.90 | 67.50 | 6.8M |
| 2022-02-10 | 69.60 | 69.60 | 67.70 | 68.60 | 7.5M |
| 2022-02-09 | 68.80 | 69.50 | 68.00 | 69.10 | 15.7M |
| 2022-02-08 | 65.00 | 69.00 | 64.80 | 68.80 | 18.3M |
| 2022-02-07 | 63.40 | 64.80 | 63.40 | 64.60 | 5.9M |
| 2022-01-26 | 63.90 | 64.00 | 63.50 | 63.50 | 3.3M |
| 2022-01-25 | 63.10 | 63.80 | 62.90 | 63.80 | 6.4M |
| 2022-01-24 | 63.60 | 64.00 | 62.90 | 63.90 | 4.8M |
| 2022-01-21 | 63.50 | 63.70 | 62.80 | 63.70 | 7.6M |
| 2022-01-20 | 63.50 | 64.10 | 63.30 | 63.70 | 3.4M |
| 2022-01-19 | 63.60 | 63.90 | 63.00 | 63.60 | 4.4M |
| 2022-01-18 | 64.00 | 64.40 | 63.50 | 63.50 | 3.9M |
| 2022-01-17 | 63.60 | 64.20 | 63.60 | 63.80 | 1.7M |
| 2022-01-14 | 64.00 | 64.30 | 63.60 | 63.80 | 2.8M |
| 2022-01-13 | 63.60 | 64.60 | 63.50 | 64.30 | 3.5M |
| 2022-01-12 | 63.50 | 63.70 | 62.90 | 63.60 | 2.2M |
| 2022-01-11 | 63.30 | 63.70 | 62.80 | 63.50 | 2.5M |
| 2022-01-10 | 63.60 | 63.60 | 62.80 | 63.50 | 3.2M |
| 2022-01-07 | 64.40 | 64.80 | 63.20 | 63.70 | 3.8M |
| 2022-01-06 | 64.50 | 64.50 | 63.10 | 63.50 | 5.2M |
| 2022-01-05 | 64.00 | 65.00 | 63.80 | 64.40 | 5.0M |
| 2022-01-04 | 63.40 | 64.70 | 63.20 | 64.40 | 5.7M |
| 2022-01-03 | 63.90 | 64.10 | 62.90 | 63.40 | 2.5M |