67.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 136.95 | 144.70 | 136.80 | 142.70 | 1.3M |
| 2022-12-29 | 134.20 | 138.20 | 134.20 | 137.30 | 0.4M |
| 2022-12-28 | 129.35 | 134.80 | 129.35 | 134.20 | 0.7M |
| 2022-12-27 | 134.25 | 135.40 | 132.70 | 134.25 | 0.3M |
| 2022-12-26 | 134.00 | 135.00 | 132.40 | 132.50 | 0.4M |
| 2022-12-23 | 134.00 | 134.90 | 132.30 | 133.25 | 0.2M |
| 2022-12-22 | 133.70 | 136.20 | 133.10 | 134.00 | 0.4M |
| 2022-12-21 | 135.00 | 136.35 | 132.25 | 133.05 | 0.3M |
| 2022-12-20 | 128.30 | 134.80 | 128.00 | 134.70 | 0.7M |
| 2022-12-19 | 127.05 | 129.30 | 125.60 | 128.30 | 0.3M |
| 2022-12-16 | 126.00 | 128.10 | 125.90 | 127.95 | 0.1M |
| 2022-12-15 | 126.25 | 127.00 | 124.20 | 126.10 | 0.3M |
| 2022-12-14 | 128.50 | 128.50 | 125.70 | 126.50 | 0.3M |
| 2022-12-13 | 130.10 | 131.10 | 127.10 | 127.95 | 0.3M |
| 2022-12-12 | 131.85 | 132.30 | 128.75 | 130.00 | 0.3M |
| 2022-12-09 | 131.55 | 132.55 | 131.00 | 131.40 | 0.1M |
| 2022-12-08 | 132.55 | 133.60 | 131.55 | 131.85 | 0.1M |
| 2022-12-07 | 132.85 | 133.25 | 131.50 | 132.90 | 0.2M |
| 2022-12-06 | 134.00 | 134.70 | 132.80 | 132.80 | 0.2M |
| 2022-12-05 | 132.95 | 134.35 | 131.60 | 134.00 | 0.4M |
| 2022-12-02 | 133.85 | 133.85 | 131.85 | 132.65 | 0.2M |
| 2022-12-01 | 133.75 | 134.75 | 133.50 | 133.95 | 0.1M |
| 2022-11-30 | 134.00 | 135.85 | 132.85 | 133.75 | 0.3M |
| 2022-11-29 | 133.00 | 134.40 | 132.00 | 133.55 | 0.2M |
| 2022-11-28 | 132.00 | 134.00 | 131.00 | 132.65 | 0.4M |
| 2022-11-25 | 133.20 | 133.20 | 131.95 | 132.00 | 0.2M |
| 2022-11-24 | 132.00 | 134.40 | 132.00 | 132.75 | 0.3M |
| 2022-11-23 | 133.50 | 134.40 | 131.30 | 133.30 | 0.3M |
| 2022-11-22 | 131.40 | 133.80 | 131.00 | 133.40 | 0.3M |
| 2022-11-21 | 134.85 | 135.10 | 129.60 | 131.10 | 0.7M |
| 2022-11-18 | 136.50 | 137.20 | 133.40 | 134.50 | 0.6M |
| 2022-11-17 | 138.60 | 142.70 | 136.00 | 136.50 | 2.2M |
| 2022-11-16 | 141.00 | 142.00 | 138.05 | 138.55 | 1.0M |
| 2022-11-15 | 138.70 | 143.80 | 136.45 | 142.50 | 0.9M |
| 2022-11-14 | 139.00 | 140.15 | 137.70 | 138.35 | 0.5M |
| 2022-11-11 | 140.00 | 140.65 | 137.20 | 138.10 | 0.4M |
| 2022-11-10 | 136.00 | 139.40 | 133.25 | 139.00 | 0.8M |
| 2022-11-09 | 141.00 | 141.00 | 136.00 | 136.95 | 0.7M |
| 2022-11-08 | 143.35 | 146.00 | 140.60 | 140.70 | 0.6M |
| 2022-11-07 | 138.00 | 144.00 | 138.00 | 143.25 | 0.9M |
| 2022-11-03 | 136.90 | 138.20 | 135.00 | 137.30 | 0.3M |
| 2022-11-02 | 138.90 | 139.60 | 136.00 | 138.00 | 0.3M |
| 2022-11-01 | 138.00 | 139.20 | 137.60 | 138.30 | 0.2M |
| 2022-10-31 | 140.05 | 141.00 | 137.00 | 137.50 | 0.2M |
| 2022-10-28 | 139.80 | 140.70 | 137.55 | 140.05 | 0.3M |
| 2022-10-27 | 139.95 | 142.05 | 138.55 | 140.65 | 0.5M |
| 2022-10-26 | 143.05 | 143.70 | 136.45 | 139.65 | 0.9M |
| 2022-10-25 | 136.55 | 141.50 | 134.55 | 139.80 | 1.0M |
| 2022-10-24 | 137.65 | 142.00 | 136.05 | 136.55 | 0.6M |
| 2022-10-21 | 134.70 | 138.00 | 131.60 | 136.50 | 0.5M |
| 2022-10-20 | 136.60 | 138.50 | 130.85 | 134.50 | 0.8M |
| 2022-10-19 | 140.00 | 140.25 | 135.10 | 135.95 | 0.7M |
| 2022-10-18 | 144.80 | 145.20 | 138.70 | 141.15 | 0.7M |
| 2022-10-17 | 142.30 | 146.45 | 141.05 | 143.80 | 0.7M |
| 2022-10-14 | 135.40 | 143.50 | 134.50 | 141.15 | 1.2M |
| 2022-10-13 | 135.45 | 136.55 | 131.55 | 135.30 | 0.7M |
| 2022-10-12 | 128.40 | 136.90 | 126.30 | 135.95 | 1.2M |
| 2022-10-11 | 120.70 | 129.00 | 119.30 | 127.00 | 0.8M |
| 2022-10-10 | 109.90 | 121.35 | 104.50 | 119.85 | 0.6M |
| 2022-10-07 | 120.55 | 120.55 | 115.55 | 115.55 | 0.3M |
| 2022-10-06 | 119.50 | 124.70 | 118.10 | 119.55 | 0.5M |
| 2022-10-05 | 119.90 | 121.55 | 113.65 | 118.80 | 0.6M |
| 2022-10-04 | 121.10 | 125.95 | 118.15 | 120.00 | 1.0M |
| 2022-10-03 | 110.10 | 122.55 | 109.25 | 119.40 | 1.6M |
| 2022-09-30 | 107.90 | 119.20 | 105.35 | 108.25 | 2.2M |
| 2022-09-29 | 122.10 | 124.60 | 100.00 | 106.85 | 2.0M |
| 2022-09-28 | 125.90 | 130.70 | 121.45 | 122.10 | 0.5M |
| 2022-09-27 | 129.00 | 135.90 | 119.10 | 125.90 | 1.1M |
| 2022-09-26 | 141.85 | 144.45 | 126.80 | 129.50 | 1.3M |
| 2022-09-23 | 159.40 | 159.95 | 145.00 | 147.40 | 0.9M |
| 2022-09-22 | 146.15 | 164.90 | 144.00 | 160.00 | 1.4M |
| 2022-09-21 | 140.00 | 150.95 | 126.00 | 144.00 | 1.0M |
| 2022-09-20 | 164.30 | 164.80 | 144.25 | 149.40 | 1.5M |
| 2022-09-19 | 168.95 | 170.00 | 162.10 | 164.80 | 0.4M |
| 2022-09-16 | 167.40 | 169.25 | 166.55 | 168.95 | 0.3M |
| 2022-09-15 | 167.40 | 169.75 | 166.85 | 167.40 | 0.6M |
| 2022-09-14 | 174.00 | 174.90 | 166.50 | 172.10 | 0.9M |
| 2022-09-13 | 175.35 | 177.90 | 172.65 | 173.30 | 0.4M |
| 2022-09-12 | 175.00 | 181.10 | 173.80 | 175.30 | 0.4M |
| 2022-09-09 | 174.20 | 176.60 | 173.00 | 175.20 | 0.4M |
| 2022-09-08 | 175.05 | 175.60 | 172.05 | 173.80 | 0.3M |
| 2022-09-07 | 175.60 | 178.95 | 171.30 | 174.00 | 0.5M |
| 2022-09-06 | 181.00 | 184.00 | 169.05 | 175.60 | 1.6M |
| 2022-09-05 | 173.05 | 180.50 | 168.30 | 179.90 | 1.2M |
| 2022-09-02 | 169.00 | 174.90 | 165.55 | 172.50 | 1.5M |
| 2022-09-01 | 158.25 | 169.85 | 156.90 | 169.55 | 1.5M |
| 2022-08-31 | 150.20 | 159.35 | 150.20 | 158.25 | 0.7M |
| 2022-08-30 | 155.20 | 157.85 | 154.70 | 155.85 | 0.7M |
| 2022-08-29 | 154.20 | 155.30 | 152.65 | 154.90 | 0.2M |
| 2022-08-26 | 153.50 | 154.30 | 152.50 | 153.85 | 0.2M |
| 2022-08-25 | 156.25 | 156.25 | 152.40 | 153.35 | 0.4M |
| 2022-08-24 | 157.20 | 157.20 | 154.40 | 154.85 | 0.3M |
| 2022-08-23 | 155.80 | 157.10 | 155.55 | 156.25 | 0.3M |
| 2022-08-22 | 157.15 | 157.55 | 153.00 | 155.75 | 0.9M |
| 2022-08-19 | 160.45 | 160.95 | 156.00 | 157.70 | 0.6M |
| 2022-08-18 | 155.50 | 164.85 | 154.55 | 160.45 | 2.4M |
| 2022-08-17 | 167.40 | 167.95 | 154.20 | 155.70 | 2.1M |
| 2022-08-16 | 168.60 | 169.90 | 167.00 | 167.35 | 0.4M |
| 2022-08-15 | 168.45 | 168.90 | 164.50 | 167.65 | 0.7M |
| 2022-08-12 | 160.00 | 169.50 | 157.40 | 168.00 | 1.2M |
| 2022-08-11 | 163.95 | 170.75 | 160.05 | 160.05 | 1.3M |
| 2022-08-10 | 165.85 | 166.15 | 162.25 | 163.95 | 0.5M |
| 2022-08-09 | 160.45 | 166.80 | 159.95 | 165.85 | 1.2M |
| 2022-08-08 | 154.05 | 160.50 | 153.20 | 160.45 | 0.8M |
| 2022-08-05 | 159.60 | 160.30 | 150.05 | 150.70 | 1.1M |
| 2022-08-04 | 160.60 | 161.35 | 157.00 | 159.60 | 0.5M |
| 2022-08-03 | 159.00 | 163.80 | 156.95 | 160.65 | 1.2M |
| 2022-08-02 | 157.55 | 162.30 | 152.25 | 158.25 | 1.0M |
| 2022-08-01 | 153.00 | 160.50 | 150.80 | 157.55 | 1.9M |
| 2022-07-29 | 147.00 | 151.40 | 147.00 | 151.00 | 0.4M |
| 2022-07-28 | 150.00 | 151.00 | 145.00 | 147.50 | 0.6M |
| 2022-07-27 | 147.65 | 152.80 | 147.65 | 149.65 | 0.7M |
| 2022-07-26 | 140.05 | 148.15 | 140.05 | 147.60 | 0.8M |
| 2022-07-25 | 135.35 | 144.20 | 132.70 | 141.30 | 0.8M |
| 2022-07-22 | 133.60 | 139.00 | 132.60 | 134.60 | 0.5M |
| 2022-07-21 | 132.05 | 134.40 | 127.65 | 133.55 | 0.4M |
| 2022-07-20 | 132.55 | 135.00 | 132.00 | 133.15 | 0.4M |
| 2022-07-19 | 133.65 | 133.65 | 130.60 | 132.55 | 0.5M |
| 2022-07-18 | 132.10 | 133.45 | 127.00 | 132.45 | 0.5M |
| 2022-07-15 | 128.80 | 131.25 | 126.05 | 129.00 | 0.6M |
| 2022-07-14 | 126.75 | 130.75 | 124.45 | 127.55 | 0.7M |
| 2022-07-13 | 134.35 | 134.35 | 119.95 | 125.75 | 0.9M |
| 2022-07-12 | 135.95 | 136.20 | 131.95 | 133.70 | 0.4M |
| 2022-07-11 | 141.90 | 142.35 | 135.95 | 135.95 | 0.2M |
| 2022-07-08 | 141.00 | 143.85 | 138.50 | 142.50 | 0.3M |
| 2022-07-07 | 140.25 | 142.00 | 138.00 | 139.40 | 0.3M |
| 2022-07-06 | 135.50 | 144.05 | 134.50 | 140.75 | 0.9M |
| 2022-07-05 | 133.15 | 136.75 | 130.00 | 135.55 | 1.3M |
| 2022-07-04 | 135.50 | 138.95 | 132.70 | 133.50 | 0.4M |
| 2022-07-01 | 139.15 | 140.00 | 135.35 | 136.50 | 0.7M |
| 2022-06-30 | 141.10 | 147.60 | 133.35 | 139.00 | 1.5M |
| 2022-06-29 | 143.95 | 145.25 | 142.00 | 142.85 | 0.4M |
| 2022-06-28 | 148.00 | 148.00 | 141.80 | 144.00 | 0.5M |
| 2022-06-27 | 146.40 | 150.25 | 144.35 | 146.70 | 0.7M |
| 2022-06-24 | 143.50 | 148.50 | 143.05 | 145.95 | 0.5M |
| 2022-06-23 | 145.50 | 145.60 | 141.85 | 143.00 | 0.5M |
| 2022-06-22 | 147.55 | 149.50 | 143.20 | 145.20 | 0.6M |
| 2022-06-21 | 151.65 | 152.40 | 147.50 | 147.85 | 0.4M |
| 2022-06-20 | 148.30 | 152.45 | 147.20 | 151.25 | 0.5M |
| 2022-06-17 | 148.95 | 148.95 | 146.45 | 148.00 | 0.3M |
| 2022-06-16 | 148.15 | 151.00 | 146.00 | 146.95 | 0.6M |
| 2022-06-15 | 151.70 | 151.70 | 146.30 | 148.15 | 0.5M |
| 2022-06-14 | 152.00 | 152.50 | 149.00 | 150.90 | 0.5M |
| 2022-06-10 | 151.60 | 156.00 | 150.15 | 152.95 | 0.6M |
| 2022-06-09 | 155.95 | 155.95 | 150.15 | 152.20 | 0.7M |
| 2022-06-08 | 149.95 | 156.65 | 148.00 | 155.15 | 1.7M |
| 2022-06-07 | 145.70 | 149.90 | 143.00 | 148.50 | 0.9M |
| 2022-06-06 | 151.80 | 152.55 | 141.35 | 145.30 | 2.2M |
| 2022-06-03 | 153.40 | 155.00 | 138.65 | 151.00 | 4.7M |
| 2022-06-02 | 162.45 | 163.00 | 153.10 | 153.20 | 5.2M |
| 2022-06-01 | 191.45 | 191.45 | 143.25 | 162.50 | 14.8M |
| 2022-05-31 | 220.00 | 223.25 | 199.65 | 212.70 | 4.7M |
| 2022-05-30 | 190.10 | 222.00 | 190.10 | 215.95 | 4.5M |
| 2022-05-27 | 186.00 | 193.00 | 183.05 | 190.10 | 1.1M |
| 2022-05-26 | 180.05 | 186.00 | 175.20 | 182.25 | 0.7M |
| 2022-05-25 | 179.60 | 184.90 | 177.20 | 180.00 | 0.3M |
| 2022-05-24 | 180.00 | 181.70 | 173.35 | 179.60 | 0.5M |
| 2022-05-23 | 187.00 | 187.00 | 177.60 | 180.20 | 0.5M |
| 2022-05-20 | 186.90 | 188.10 | 185.10 | 185.50 | 0.5M |
| 2022-05-19 | 187.00 | 189.90 | 182.50 | 186.90 | 0.5M |
| 2022-05-18 | 185.50 | 194.80 | 185.25 | 186.25 | 1.0M |
| 2022-05-17 | 181.00 | 186.20 | 179.00 | 185.50 | 0.8M |
| 2022-05-16 | 173.15 | 181.00 | 172.05 | 181.00 | 0.7M |
| 2022-05-13 | 171.70 | 174.00 | 165.20 | 172.40 | 0.4M |
| 2022-05-12 | 174.55 | 175.60 | 169.00 | 169.45 | 0.5M |
| 2022-05-11 | 170.30 | 175.50 | 168.50 | 174.25 | 0.7M |
| 2022-05-06 | 175.10 | 175.10 | 170.10 | 170.35 | 0.8M |
| 2022-05-05 | 181.35 | 183.90 | 174.50 | 174.70 | 1.1M |
| 2022-05-04 | 186.00 | 188.35 | 180.00 | 180.00 | 0.7M |
| 2022-04-29 | 188.00 | 191.00 | 185.45 | 185.80 | 0.8M |
| 2022-04-28 | 187.00 | 200.00 | 185.10 | 187.05 | 4.1M |
| 2022-04-27 | 181.30 | 194.95 | 172.25 | 187.10 | 7.3M |
| 2022-04-26 | 190.00 | 204.05 | 189.10 | 201.40 | 0.7M |
| 2022-04-25 | 198.00 | 198.40 | 188.00 | 189.00 | 0.7M |
| 2022-04-22 | 197.00 | 203.00 | 190.00 | 198.40 | 0.7M |
| 2022-04-21 | 198.00 | 204.10 | 192.05 | 195.90 | 0.7M |
| 2022-04-20 | 198.00 | 203.95 | 193.00 | 197.00 | 0.4M |
| 2022-04-19 | 200.00 | 203.25 | 190.00 | 199.25 | 0.8M |
| 2022-04-18 | 204.95 | 208.25 | 198.00 | 199.00 | 0.6M |
| 2022-04-15 | 200.10 | 208.00 | 193.20 | 203.35 | 0.9M |
| 2022-04-14 | 215.40 | 218.30 | 200.55 | 202.65 | 1.5M |
| 2022-04-13 | 207.00 | 218.95 | 206.00 | 214.15 | 1.9M |
| 2022-04-12 | 202.00 | 210.40 | 193.50 | 206.45 | 1.2M |
| 2022-04-11 | 197.00 | 206.40 | 193.20 | 200.25 | 1.7M |
| 2022-04-08 | 194.00 | 200.00 | 190.00 | 193.20 | 1.1M |
| 2022-04-07 | 190.05 | 198.40 | 190.05 | 193.70 | 0.7M |
| 2022-04-06 | 192.00 | 199.80 | 186.05 | 193.00 | 1.1M |
| 2022-04-05 | 208.95 | 208.95 | 184.10 | 194.50 | 2.0M |
| 2022-04-04 | 214.65 | 218.20 | 202.00 | 209.35 | 1.5M |
| 2022-04-01 | 208.70 | 219.85 | 201.35 | 211.70 | 2.2M |
| 2022-03-31 | 197.50 | 214.00 | 197.50 | 206.80 | 2.3M |
| 2022-03-30 | 194.45 | 203.20 | 191.00 | 196.00 | 1.2M |
| 2022-03-29 | 170.00 | 203.85 | 156.90 | 187.00 | 3.3M |
| 2022-03-28 | 209.45 | 209.45 | 170.00 | 171.20 | 5.9M |
| 2022-02-25 | 168.30 | 232.30 | 168.30 | 222.00 | 5.1M |
| 2022-02-24 | 272.70 | 272.70 | 135.00 | 153.00 | 10.3M |
| 2022-02-22 | 278.50 | 309.70 | 250.00 | 303.00 | 4.2M |
| 2022-02-21 | 331.00 | 337.75 | 248.10 | 288.05 | 6.1M |
| 2022-02-18 | 339.00 | 344.30 | 310.15 | 325.00 | 2.3M |
| 2022-02-17 | 348.00 | 349.00 | 330.10 | 333.50 | 1.3M |
| 2022-02-16 | 346.90 | 355.75 | 346.05 | 353.00 | 1.4M |
| 2022-02-15 | 350.10 | 356.40 | 340.35 | 342.85 | 2.2M |
| 2022-02-14 | 320.40 | 348.95 | 317.50 | 348.30 | 3.1M |
| 2022-02-11 | 334.10 | 334.85 | 320.95 | 326.00 | 1.4M |
| 2022-02-10 | 331.00 | 349.85 | 325.60 | 339.10 | 3.2M |
| 2022-02-09 | 320.00 | 330.45 | 317.80 | 329.95 | 1.5M |
| 2022-02-08 | 307.00 | 318.55 | 307.00 | 317.90 | 0.9M |
| 2022-02-07 | 311.30 | 314.25 | 303.10 | 310.00 | 0.6M |
| 2022-02-04 | 309.75 | 313.45 | 306.00 | 309.75 | 0.9M |
| 2022-02-03 | 310.15 | 312.70 | 300.30 | 304.10 | 1.0M |
| 2022-02-02 | 317.00 | 319.00 | 310.65 | 314.25 | 0.8M |
| 2022-02-01 | 313.00 | 315.40 | 305.70 | 314.35 | 0.9M |
| 2022-01-31 | 311.00 | 316.55 | 308.60 | 313.00 | 0.8M |
| 2022-01-28 | 308.95 | 317.00 | 302.10 | 305.25 | 1.0M |
| 2022-01-27 | 290.30 | 311.60 | 289.00 | 301.15 | 1.9M |
| 2022-01-26 | 286.00 | 304.00 | 281.00 | 297.30 | 2.5M |
| 2022-01-25 | 284.00 | 289.00 | 271.60 | 283.00 | 2.0M |
| 2022-01-24 | 295.00 | 297.65 | 260.60 | 269.50 | 3.2M |
| 2022-01-21 | 292.05 | 301.90 | 288.10 | 297.15 | 1.0M |
| 2022-01-20 | 303.80 | 309.90 | 290.50 | 296.05 | 1.2M |
| 2022-01-19 | 271.55 | 302.30 | 265.35 | 298.55 | 2.6M |
| 2022-01-18 | 289.95 | 292.40 | 266.00 | 275.30 | 2.5M |
| 2022-01-17 | 296.10 | 305.85 | 283.10 | 292.90 | 1.7M |
| 2022-01-14 | 309.00 | 315.60 | 283.10 | 295.00 | 2.4M |
| 2022-01-13 | 315.35 | 322.00 | 303.45 | 305.10 | 1.5M |
| 2022-01-12 | 313.80 | 317.80 | 310.00 | 315.30 | 0.7M |
| 2022-01-11 | 309.25 | 316.70 | 307.00 | 311.85 | 0.9M |
| 2022-01-10 | 319.20 | 326.60 | 309.00 | 312.00 | 1.2M |
| 2022-01-06 | 313.80 | 317.40 | 305.25 | 316.00 | 0.9M |
| 2022-01-05 | 323.00 | 327.10 | 314.00 | 315.05 | 0.8M |
| 2022-01-04 | 321.60 | 326.00 | 316.70 | 325.80 | 0.7M |
| 2022-01-03 | 316.35 | 324.00 | 316.35 | 321.00 | 0.8M |