102.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 64.02 | 64.81 | 60.14 | 60.25 | 2.0M |
| 2024-12-30 | 66.91 | 66.91 | 63.05 | 64.36 | 1.7M |
| 2024-12-27 | 68.51 | 70.80 | 66.70 | 66.91 | 1.8M |
| 2024-12-26 | 66.31 | 69.97 | 65.22 | 68.87 | 2.4M |
| 2024-12-25 | 68.40 | 69.25 | 64.53 | 66.65 | 2.5M |
| 2024-12-24 | 66.12 | 72.00 | 65.62 | 69.78 | 3.1M |
| 2024-12-23 | 70.00 | 70.99 | 64.57 | 65.42 | 2.1M |
| 2024-12-20 | 68.84 | 73.85 | 68.08 | 70.16 | 2.9M |
| 2024-12-19 | 64.50 | 71.01 | 64.50 | 69.50 | 3.0M |
| 2024-12-18 | 63.61 | 68.00 | 61.47 | 65.58 | 2.6M |
| 2024-12-17 | 68.02 | 69.29 | 62.72 | 63.88 | 3.3M |
| 2024-12-16 | 73.80 | 77.40 | 69.34 | 69.85 | 3.5M |
| 2024-12-13 | 67.00 | 77.76 | 66.50 | 73.70 | 3.9M |
| 2024-12-12 | 70.89 | 70.89 | 66.48 | 67.50 | 3.2M |
| 2024-12-11 | 65.98 | 72.77 | 65.00 | 70.98 | 4.7M |
| 2024-12-10 | 62.60 | 68.48 | 60.00 | 67.48 | 4.9M |
| 2024-12-09 | 60.95 | 62.54 | 58.65 | 59.35 | 2.1M |
| 2024-12-06 | 60.55 | 63.25 | 59.07 | 61.01 | 3.2M |
| 2024-12-05 | 54.89 | 65.40 | 54.80 | 61.28 | 4.7M |
| 2024-12-04 | 57.00 | 57.37 | 54.46 | 55.55 | 1.9M |
| 2024-12-03 | 57.60 | 57.60 | 54.13 | 54.92 | 2.5M |
| 2024-12-02 | 57.04 | 59.78 | 56.52 | 57.60 | 2.5M |
| 2024-11-29 | 57.34 | 59.34 | 55.28 | 57.86 | 2.3M |
| 2024-11-28 | 56.00 | 60.88 | 55.20 | 57.77 | 3.0M |
| 2024-11-27 | 54.89 | 56.27 | 52.50 | 56.27 | 2.0M |
| 2024-11-26 | 55.51 | 59.36 | 55.08 | 55.34 | 2.4M |
| 2024-11-25 | 57.00 | 58.00 | 53.90 | 55.85 | 2.4M |
| 2024-11-22 | 61.90 | 62.30 | 56.50 | 57.29 | 4.1M |
| 2024-11-21 | 60.00 | 66.65 | 58.90 | 62.31 | 6.3M |
| 2024-11-20 | 51.39 | 61.55 | 50.41 | 61.55 | 6.1M |
| 2024-11-19 | 49.70 | 51.63 | 49.16 | 51.29 | 1.3M |
| 2024-11-18 | 52.60 | 53.10 | 48.76 | 49.90 | 2.2M |
| 2024-11-15 | 54.31 | 55.23 | 52.80 | 52.97 | 1.5M |
| 2024-11-14 | 57.80 | 57.80 | 54.18 | 54.50 | 1.9M |
| 2024-11-13 | 53.86 | 58.18 | 53.35 | 57.80 | 3.3M |
| 2024-11-12 | 59.88 | 59.89 | 55.55 | 56.54 | 3.1M |
| 2024-11-11 | 53.20 | 59.92 | 53.20 | 58.90 | 3.6M |
| 2024-11-08 | 52.99 | 55.75 | 52.18 | 54.77 | 3.4M |
| 2024-11-07 | 52.40 | 53.17 | 50.86 | 52.05 | 1.7M |
| 2024-11-06 | 52.80 | 53.00 | 50.90 | 52.30 | 2.3M |
| 2024-11-05 | 50.45 | 52.85 | 50.01 | 52.55 | 2.4M |
| 2024-11-04 | 47.65 | 51.80 | 47.27 | 50.75 | 2.2M |
| 2024-11-01 | 51.52 | 51.53 | 47.40 | 47.67 | 2.3M |
| 2024-10-31 | 51.46 | 52.60 | 49.53 | 51.50 | 2.3M |
| 2024-10-30 | 50.40 | 53.41 | 49.30 | 50.29 | 3.2M |
| 2024-10-29 | 52.80 | 52.80 | 50.40 | 50.47 | 2.2M |
| 2024-10-28 | 50.30 | 54.59 | 49.99 | 52.95 | 2.8M |
| 2024-10-25 | 49.20 | 51.18 | 48.91 | 50.37 | 1.5M |
| 2024-10-24 | 48.50 | 49.94 | 48.37 | 49.20 | 1.3M |
| 2024-10-23 | 50.94 | 51.47 | 48.70 | 49.05 | 2.2M |
| 2024-10-22 | 52.30 | 52.60 | 49.82 | 50.90 | 2.3M |
| 2024-10-21 | 50.70 | 53.18 | 49.20 | 51.46 | 3.5M |
| 2024-10-18 | 46.45 | 51.00 | 46.10 | 49.61 | 3.0M |
| 2024-10-17 | 46.68 | 48.00 | 46.50 | 46.50 | 1.6M |
| 2024-10-16 | 46.80 | 48.39 | 45.50 | 46.76 | 2.1M |
| 2024-10-15 | 47.30 | 51.00 | 46.40 | 47.49 | 4.3M |
| 2024-10-14 | 43.51 | 46.39 | 41.80 | 46.09 | 2.4M |
| 2024-10-11 | 46.67 | 46.75 | 42.29 | 42.68 | 2.1M |
| 2024-10-10 | 50.00 | 50.66 | 46.03 | 46.52 | 2.5M |
| 2024-10-09 | 51.84 | 53.42 | 46.60 | 46.80 | 4.0M |
| 2024-10-08 | 54.25 | 54.26 | 49.72 | 54.26 | 4.2M |
| 2024-09-30 | 40.70 | 45.55 | 40.11 | 45.22 | 3.3M |
| 2024-09-27 | 36.85 | 38.90 | 36.51 | 38.68 | 1.1M |
| 2024-09-26 | 35.35 | 36.20 | 34.91 | 36.09 | 1.3M |
| 2024-09-25 | 34.30 | 36.56 | 34.30 | 35.35 | 1.7M |
| 2024-09-24 | 32.66 | 33.79 | 31.89 | 33.76 | 0.9M |
| 2024-09-23 | 32.82 | 32.85 | 31.92 | 32.34 | 0.4M |
| 2024-09-20 | 32.51 | 33.04 | 32.09 | 32.53 | 0.6M |
| 2024-09-19 | 32.51 | 33.17 | 32.03 | 32.71 | 0.7M |
| 2024-09-18 | 33.00 | 33.65 | 31.71 | 32.19 | 0.8M |
| 2024-09-13 | 33.55 | 33.77 | 32.85 | 32.99 | 0.6M |
| 2024-09-12 | 34.16 | 34.57 | 33.50 | 33.62 | 0.6M |
| 2024-09-11 | 34.03 | 34.40 | 33.76 | 34.18 | 0.6M |
| 2024-09-10 | 33.49 | 34.56 | 32.79 | 34.25 | 0.8M |
| 2024-09-09 | 32.79 | 33.95 | 32.71 | 33.46 | 0.8M |
| 2024-09-06 | 35.36 | 36.30 | 33.18 | 33.20 | 1.1M |
| 2024-09-05 | 34.90 | 35.53 | 34.49 | 34.83 | 0.8M |
| 2024-09-04 | 35.55 | 35.62 | 34.60 | 34.71 | 1.1M |
| 2024-09-03 | 34.40 | 36.36 | 34.09 | 35.28 | 1.5M |
| 2024-09-02 | 36.73 | 37.19 | 34.00 | 34.12 | 1.4M |
| 2024-08-30 | 35.90 | 37.60 | 35.90 | 36.84 | 1.1M |
| 2024-08-29 | 35.16 | 36.50 | 34.96 | 36.10 | 0.9M |
| 2024-08-28 | 34.61 | 35.35 | 34.12 | 35.15 | 0.6M |
| 2024-08-27 | 35.71 | 35.71 | 34.25 | 35.01 | 0.7M |
| 2024-08-26 | 34.00 | 35.77 | 34.00 | 35.57 | 1.2M |
| 2024-08-23 | 35.51 | 35.61 | 34.02 | 34.18 | 1.5M |
| 2024-08-22 | 36.80 | 36.92 | 35.50 | 35.52 | 1.1M |
| 2024-08-21 | 37.15 | 37.88 | 36.60 | 36.64 | 0.8M |
| 2024-08-20 | 38.22 | 38.98 | 36.84 | 37.15 | 0.7M |
| 2024-08-19 | 38.80 | 39.60 | 37.50 | 38.18 | 0.7M |
| 2024-08-16 | 38.94 | 40.36 | 38.94 | 39.17 | 0.8M |
| 2024-08-15 | 38.14 | 39.30 | 37.80 | 38.91 | 0.6M |
| 2024-08-14 | 39.33 | 39.59 | 38.04 | 38.31 | 0.7M |
| 2024-08-13 | 38.77 | 39.39 | 38.33 | 39.30 | 0.4M |
| 2024-08-12 | 38.74 | 39.71 | 38.00 | 38.60 | 0.5M |
| 2024-08-09 | 38.82 | 39.83 | 38.49 | 38.55 | 0.6M |
| 2024-08-08 | 37.94 | 39.56 | 37.49 | 38.55 | 0.8M |
| 2024-08-07 | 38.40 | 39.50 | 38.15 | 38.35 | 0.7M |
| 2024-08-06 | 39.47 | 40.23 | 38.03 | 38.80 | 1.0M |
| 2024-08-05 | 40.12 | 40.86 | 39.30 | 39.65 | 1.0M |
| 2024-08-02 | 43.15 | 43.15 | 40.60 | 40.65 | 1.2M |
| 2024-08-01 | 43.30 | 44.16 | 42.93 | 43.34 | 1.3M |
| 2024-07-31 | 41.59 | 43.42 | 40.78 | 43.08 | 1.4M |
| 2024-07-30 | 40.22 | 42.60 | 39.87 | 41.01 | 1.4M |
| 2024-07-29 | 42.36 | 43.26 | 39.82 | 40.10 | 2.0M |
| 2024-07-26 | 44.71 | 44.87 | 43.29 | 43.81 | 0.9M |
| 2024-07-25 | 41.50 | 45.27 | 41.50 | 44.31 | 1.7M |
| 2024-07-24 | 42.60 | 44.07 | 41.64 | 42.39 | 1.1M |
| 2024-07-23 | 44.44 | 44.82 | 42.18 | 42.19 | 1.2M |
| 2024-07-22 | 43.98 | 45.88 | 43.95 | 44.80 | 1.5M |
| 2024-07-19 | 42.94 | 45.50 | 42.24 | 44.00 | 1.9M |
| 2024-07-18 | 42.75 | 43.96 | 41.61 | 42.71 | 1.6M |
| 2024-07-17 | 46.20 | 46.25 | 42.88 | 43.09 | 1.8M |
| 2024-07-16 | 41.08 | 46.84 | 40.89 | 46.60 | 2.4M |
| 2024-07-15 | 41.85 | 43.65 | 41.38 | 41.51 | 0.9M |
| 2024-07-12 | 42.69 | 42.70 | 41.60 | 42.27 | 1.0M |
| 2024-07-11 | 43.09 | 43.41 | 42.35 | 43.05 | 1.4M |
| 2024-07-10 | 42.60 | 43.14 | 42.00 | 42.25 | 1.2M |
| 2024-07-09 | 41.00 | 42.79 | 40.39 | 42.79 | 1.6M |
| 2024-07-08 | 41.44 | 42.89 | 40.79 | 41.08 | 1.3M |
| 2024-07-05 | 41.35 | 41.73 | 39.75 | 41.48 | 1.2M |
| 2024-07-04 | 43.43 | 43.50 | 41.11 | 41.40 | 1.2M |
| 2024-07-03 | 43.85 | 44.27 | 42.15 | 43.29 | 1.3M |
| 2024-07-02 | 44.54 | 44.57 | 42.88 | 43.31 | 1.4M |
| 2024-07-01 | 46.97 | 47.23 | 43.30 | 44.49 | 2.2M |
| 2024-06-28 | 45.99 | 48.86 | 45.30 | 47.60 | 2.3M |
| 2024-06-27 | 46.90 | 48.92 | 45.70 | 45.83 | 2.1M |
| 2024-06-26 | 48.60 | 49.27 | 46.67 | 47.50 | 2.5M |
| 2024-06-25 | 49.73 | 51.95 | 48.00 | 49.00 | 3.3M |
| 2024-06-24 | 53.19 | 58.60 | 51.52 | 52.23 | 5.1M |
| 2024-06-21 | 45.11 | 52.90 | 43.37 | 51.98 | 4.6M |
| 2024-06-20 | 44.28 | 47.99 | 43.80 | 46.16 | 3.1M |
| 2024-06-19 | 45.00 | 46.00 | 43.90 | 44.43 | 1.9M |
| 2024-06-18 | 44.76 | 46.17 | 43.88 | 44.46 | 2.5M |
| 2024-06-17 | 43.46 | 45.60 | 43.46 | 44.76 | 2.1M |
| 2024-06-14 | 43.98 | 45.00 | 42.46 | 43.79 | 2.8M |
| 2024-06-13 | 45.71 | 48.50 | 44.04 | 46.43 | 4.0M |
| 2024-06-12 | 44.04 | 45.69 | 43.83 | 44.50 | 2.3M |
| 2024-06-11 | 43.20 | 43.87 | 40.18 | 43.70 | 2.7M |
| 2024-06-07 | 42.55 | 44.39 | 41.83 | 42.49 | 2.0M |
| 2024-06-06 | 45.50 | 46.45 | 42.13 | 42.44 | 3.1M |
| 2024-06-05 | 44.00 | 46.58 | 43.15 | 44.60 | 3.7M |
| 2024-06-04 | 46.09 | 46.16 | 43.02 | 44.00 | 4.5M |
| 2024-06-03 | 45.76 | 51.26 | 45.00 | 47.03 | 7.9M |
| 2024-05-31 | 36.96 | 44.40 | 36.96 | 42.72 | 4.1M |
| 2024-05-30 | 36.68 | 37.69 | 35.55 | 37.00 | 0.7M |
| 2024-05-29 | 36.88 | 37.49 | 36.00 | 36.72 | 0.6M |
| 2024-05-28 | 35.74 | 37.99 | 35.26 | 36.86 | 0.8M |
| 2024-05-27 | 35.55 | 36.10 | 34.50 | 36.08 | 0.5M |
| 2024-05-24 | 36.56 | 36.95 | 35.50 | 35.55 | 0.6M |
| 2024-05-23 | 37.93 | 38.00 | 36.53 | 36.67 | 0.6M |
| 2024-05-22 | 36.61 | 37.99 | 36.25 | 37.85 | 0.6M |
| 2024-05-21 | 37.11 | 37.45 | 36.20 | 36.52 | 0.5M |
| 2024-05-20 | 38.22 | 38.65 | 36.80 | 37.00 | 0.8M |
| 2024-05-17 | 35.88 | 37.24 | 35.42 | 36.99 | 0.6M |
| 2024-05-16 | 35.58 | 36.36 | 35.40 | 35.54 | 0.4M |
| 2024-05-15 | 36.01 | 36.36 | 35.08 | 35.27 | 0.4M |
| 2024-05-14 | 34.76 | 36.30 | 34.75 | 35.78 | 0.6M |
| 2024-05-13 | 36.30 | 36.30 | 34.40 | 34.55 | 0.8M |
| 2024-05-10 | 38.55 | 38.55 | 36.18 | 36.30 | 0.6M |
| 2024-05-09 | 37.52 | 38.60 | 36.37 | 37.99 | 0.6M |
| 2024-05-08 | 38.51 | 38.51 | 37.23 | 37.55 | 0.5M |
| 2024-05-07 | 37.86 | 38.40 | 36.94 | 38.32 | 0.7M |
| 2024-05-06 | 38.18 | 38.50 | 36.67 | 37.62 | 1.0M |
| 2024-04-30 | 37.66 | 38.35 | 37.11 | 37.58 | 1.1M |
| 2024-04-29 | 34.80 | 37.79 | 34.60 | 37.66 | 1.3M |
| 2024-04-26 | 33.80 | 35.30 | 33.33 | 34.80 | 0.9M |
| 2024-04-25 | 33.27 | 34.49 | 32.82 | 33.88 | 0.6M |
| 2024-04-24 | 32.59 | 33.40 | 32.20 | 33.31 | 0.6M |
| 2024-04-23 | 31.50 | 32.85 | 31.40 | 32.32 | 0.7M |
| 2024-04-22 | 30.90 | 32.00 | 29.79 | 31.45 | 0.7M |
| 2024-04-19 | 32.08 | 32.08 | 30.81 | 31.35 | 0.9M |
| 2024-04-18 | 32.62 | 33.96 | 31.12 | 32.30 | 1.0M |
| 2024-04-17 | 31.50 | 32.49 | 30.56 | 32.46 | 0.9M |
| 2024-04-16 | 32.82 | 32.82 | 29.70 | 30.05 | 1.4M |
| 2024-04-15 | 35.02 | 35.95 | 32.22 | 33.00 | 1.3M |
| 2024-04-12 | 36.07 | 36.54 | 35.40 | 35.46 | 0.5M |
| 2024-04-11 | 36.00 | 37.18 | 35.54 | 35.88 | 0.8M |
| 2024-04-10 | 37.95 | 37.95 | 36.11 | 36.35 | 0.7M |
| 2024-04-09 | 37.40 | 38.15 | 36.60 | 38.00 | 1.0M |
| 2024-04-08 | 39.66 | 39.66 | 37.38 | 37.44 | 0.8M |
| 2024-04-03 | 40.62 | 40.62 | 39.00 | 39.66 | 0.8M |
| 2024-04-02 | 40.60 | 40.99 | 39.39 | 40.17 | 0.9M |
| 2024-04-01 | 41.70 | 41.87 | 40.31 | 40.80 | 1.3M |
| 2024-03-29 | 40.00 | 41.90 | 39.60 | 41.37 | 2.3M |
| 2024-03-28 | 37.40 | 40.45 | 36.99 | 40.00 | 2.1M |
| 2024-03-27 | 39.64 | 39.92 | 37.42 | 37.44 | 1.4M |
| 2024-03-26 | 39.39 | 41.40 | 39.10 | 39.92 | 1.8M |
| 2024-03-25 | 42.14 | 42.37 | 39.47 | 39.49 | 2.2M |
| 2024-03-22 | 43.00 | 43.68 | 42.03 | 42.28 | 1.2M |
| 2024-03-21 | 44.11 | 45.00 | 43.10 | 43.35 | 1.2M |
| 2024-03-20 | 43.61 | 44.21 | 43.17 | 44.11 | 1.3M |
| 2024-03-19 | 44.85 | 46.00 | 43.61 | 43.95 | 2.3M |
| 2024-03-18 | 43.60 | 44.32 | 42.65 | 44.32 | 1.4M |
| 2024-03-15 | 42.75 | 42.98 | 41.70 | 42.96 | 1.3M |
| 2024-03-14 | 43.50 | 44.21 | 41.73 | 42.65 | 1.2M |
| 2024-03-13 | 42.78 | 43.88 | 42.60 | 43.21 | 1.1M |
| 2024-03-12 | 43.28 | 43.89 | 42.49 | 43.63 | 1.3M |
| 2024-03-11 | 41.99 | 43.09 | 40.92 | 42.83 | 1.5M |
| 2024-03-08 | 41.24 | 42.48 | 40.65 | 42.00 | 1.3M |
| 2024-03-07 | 42.96 | 44.00 | 41.20 | 41.24 | 1.7M |
| 2024-03-06 | 40.72 | 44.51 | 40.35 | 43.41 | 2.4M |
| 2024-03-05 | 42.00 | 42.95 | 40.47 | 40.81 | 1.5M |
| 2024-03-04 | 42.27 | 43.44 | 41.11 | 42.43 | 1.4M |
| 2024-03-01 | 41.75 | 42.99 | 41.64 | 42.30 | 1.6M |
| 2024-02-29 | 39.00 | 42.07 | 39.00 | 41.90 | 1.9M |
| 2024-02-28 | 44.95 | 45.50 | 40.01 | 40.01 | 2.5M |
| 2024-02-27 | 42.90 | 45.67 | 42.16 | 44.96 | 2.1M |
| 2024-02-26 | 42.52 | 46.29 | 41.63 | 43.22 | 3.2M |
| 2024-02-23 | 38.56 | 42.99 | 38.15 | 42.06 | 3.6M |
| 2024-02-22 | 36.76 | 38.17 | 36.60 | 38.00 | 1.4M |
| 2024-02-21 | 37.50 | 38.67 | 36.66 | 36.93 | 1.9M |
| 2024-02-20 | 35.99 | 37.99 | 35.06 | 37.99 | 1.7M |
| 2024-02-19 | 35.68 | 37.65 | 34.66 | 36.30 | 1.9M |
| 2024-02-08 | 29.93 | 35.48 | 29.02 | 35.40 | 3.0M |
| 2024-02-07 | 31.00 | 31.90 | 29.21 | 30.01 | 2.6M |
| 2024-02-06 | 29.46 | 31.92 | 28.06 | 31.25 | 2.9M |
| 2024-02-05 | 35.43 | 35.46 | 30.06 | 31.00 | 2.1M |
| 2024-02-02 | 38.42 | 38.74 | 34.48 | 35.62 | 1.1M |
| 2024-02-01 | 38.17 | 39.19 | 37.28 | 38.04 | 1.3M |
| 2024-01-31 | 40.77 | 40.77 | 38.10 | 38.17 | 1.3M |
| 2024-01-30 | 41.36 | 41.72 | 40.30 | 40.58 | 1.0M |
| 2024-01-29 | 43.58 | 44.48 | 41.30 | 41.69 | 1.4M |
| 2024-01-26 | 45.70 | 45.87 | 43.48 | 43.59 | 1.9M |
| 2024-01-25 | 46.68 | 46.95 | 44.94 | 45.70 | 3.0M |
| 2024-01-24 | 49.23 | 49.69 | 45.52 | 46.97 | 1.4M |
| 2024-01-23 | 49.49 | 49.90 | 47.55 | 48.51 | 1.2M |
| 2024-01-22 | 52.48 | 53.40 | 48.49 | 49.00 | 1.0M |
| 2024-01-19 | 53.40 | 55.00 | 52.60 | 53.05 | 0.8M |
| 2024-01-18 | 55.41 | 56.14 | 53.00 | 54.40 | 1.2M |
| 2024-01-17 | 57.20 | 57.20 | 55.56 | 55.60 | 0.7M |
| 2024-01-16 | 59.32 | 59.32 | 55.86 | 57.09 | 1.0M |
| 2024-01-15 | 56.62 | 59.60 | 55.92 | 59.15 | 1.3M |
| 2024-01-12 | 58.80 | 59.54 | 56.59 | 56.67 | 1.1M |
| 2024-01-11 | 58.46 | 59.56 | 58.20 | 58.91 | 0.8M |
| 2024-01-10 | 59.84 | 60.87 | 58.05 | 58.88 | 0.8M |
| 2024-01-09 | 60.57 | 62.51 | 59.48 | 59.83 | 1.0M |
| 2024-01-08 | 63.54 | 63.54 | 60.00 | 61.01 | 1.1M |
| 2024-01-05 | 66.99 | 66.99 | 62.37 | 63.28 | 1.1M |
| 2024-01-04 | 63.91 | 67.28 | 63.12 | 66.59 | 1.9M |
| 2024-01-03 | 66.00 | 67.66 | 62.68 | 64.15 | 2.1M |
| 2024-01-02 | 71.20 | 71.88 | 66.14 | 66.86 | 1.9M |