45.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 65.00 | 66.00 | 64.00 | 65.00 | 7.2M |
| 2022-12-29 | 65.00 | 66.00 | 64.00 | 65.00 | 7.5M |
| 2022-12-28 | 65.00 | 66.00 | 65.00 | 65.00 | 6.9M |
| 2022-12-27 | 64.00 | 67.00 | 64.00 | 65.00 | 13.0M |
| 2022-12-26 | 65.00 | 66.00 | 64.00 | 64.00 | 7.5M |
| 2022-12-23 | 65.00 | 66.00 | 64.00 | 65.00 | 7.1M |
| 2022-12-22 | 66.00 | 67.00 | 64.00 | 64.00 | 9.0M |
| 2022-12-21 | 66.00 | 68.00 | 64.00 | 65.00 | 12.7M |
| 2022-12-20 | 64.00 | 67.00 | 64.00 | 66.00 | 12.2M |
| 2022-12-19 | 64.00 | 68.00 | 63.00 | 64.00 | 39.1M |
| 2022-12-16 | 65.00 | 66.00 | 64.00 | 64.00 | 6.7M |
| 2022-12-15 | 65.00 | 66.00 | 64.00 | 64.00 | 8.2M |
| 2022-12-14 | 66.00 | 67.00 | 64.00 | 65.00 | 14.8M |
| 2022-12-13 | 64.00 | 69.00 | 63.00 | 66.00 | 57.2M |
| 2022-12-12 | 65.00 | 66.00 | 64.00 | 64.00 | 9.8M |
| 2022-12-09 | 67.00 | 67.00 | 64.00 | 65.00 | 17.7M |
| 2022-12-08 | 67.00 | 68.00 | 65.00 | 66.00 | 15.6M |
| 2022-12-07 | 66.00 | 68.00 | 65.00 | 67.00 | 14.4M |
| 2022-12-06 | 69.00 | 69.00 | 66.00 | 66.00 | 21.6M |
| 2022-12-05 | 70.00 | 71.00 | 68.00 | 68.00 | 24.6M |
| 2022-12-02 | 71.00 | 73.00 | 68.00 | 70.00 | 35.8M |
| 2022-12-01 | 80.00 | 80.00 | 67.00 | 71.00 | 74.2M |
| 2022-11-30 | 76.00 | 78.00 | 72.00 | 72.00 | 243.0M |
| 2022-11-29 | 80.00 | 81.00 | 76.00 | 76.00 | 66.5M |
| 2022-11-28 | 82.00 | 82.00 | 80.00 | 80.00 | 11.7M |
| 2022-11-25 | 82.00 | 82.00 | 80.00 | 81.00 | 14.1M |
| 2022-11-24 | 81.00 | 83.00 | 81.00 | 82.00 | 14.2M |
| 2022-11-23 | 81.00 | 83.00 | 80.00 | 81.00 | 21.6M |
| 2022-11-22 | 83.00 | 83.00 | 80.00 | 81.00 | 17.4M |
| 2022-11-21 | 83.00 | 84.00 | 80.00 | 82.00 | 25.0M |
| 2022-11-18 | 83.00 | 84.00 | 82.00 | 83.00 | 18.4M |
| 2022-11-17 | 83.00 | 85.00 | 82.00 | 83.00 | 17.0M |
| 2022-11-16 | 85.00 | 86.00 | 83.00 | 83.00 | 9.7M |
| 2022-11-15 | 83.00 | 87.00 | 83.00 | 85.00 | 41.6M |
| 2022-11-14 | 84.00 | 86.00 | 83.00 | 83.00 | 9.7M |
| 2022-11-11 | 83.00 | 86.00 | 83.00 | 84.00 | 27.1M |
| 2022-11-10 | 86.00 | 87.00 | 82.00 | 82.00 | 24.3M |
| 2022-11-09 | 81.00 | 87.00 | 81.00 | 86.00 | 50.7M |
| 2022-11-08 | 81.00 | 82.00 | 80.00 | 81.00 | 7.7M |
| 2022-11-07 | 81.00 | 82.00 | 80.00 | 81.00 | 6.0M |
| 2022-11-04 | 82.00 | 83.00 | 80.00 | 81.00 | 13.7M |
| 2022-11-03 | 82.00 | 84.00 | 82.00 | 82.00 | 9.3M |
| 2022-11-02 | 82.00 | 83.00 | 81.00 | 82.00 | 6.1M |
| 2022-11-01 | 84.00 | 84.00 | 81.00 | 82.00 | 15.7M |
| 2022-10-31 | 84.00 | 85.00 | 83.00 | 83.00 | 14.1M |
| 2022-10-28 | 83.00 | 85.00 | 83.00 | 84.00 | 11.6M |
| 2022-10-27 | 84.00 | 85.00 | 83.00 | 83.00 | 11.7M |
| 2022-10-26 | 83.00 | 84.00 | 82.00 | 84.00 | 5.1M |
| 2022-10-25 | 84.00 | 85.00 | 82.00 | 83.00 | 18.3M |
| 2022-10-24 | 84.00 | 86.00 | 83.00 | 84.00 | 20.7M |
| 2022-10-21 | 84.00 | 87.00 | 83.00 | 84.00 | 18.3M |
| 2022-10-20 | 83.00 | 84.00 | 81.00 | 83.00 | 7.9M |
| 2022-10-19 | 83.00 | 84.00 | 81.00 | 82.00 | 9.8M |
| 2022-10-18 | 80.00 | 86.00 | 80.00 | 83.00 | 45.6M |
| 2022-10-17 | 84.00 | 85.00 | 80.00 | 80.00 | 23.6M |
| 2022-10-14 | 84.00 | 86.00 | 83.00 | 84.00 | 17.4M |
| 2022-10-13 | 84.00 | 85.00 | 83.00 | 84.00 | 6.7M |
| 2022-10-12 | 84.00 | 86.00 | 83.00 | 83.00 | 13.4M |
| 2022-10-11 | 85.00 | 86.00 | 84.00 | 84.00 | 9.6M |
| 2022-10-10 | 86.00 | 88.00 | 84.00 | 85.00 | 13.8M |
| 2022-10-07 | 88.00 | 89.00 | 86.00 | 86.00 | 14.4M |
| 2022-10-06 | 88.00 | 89.00 | 87.00 | 88.00 | 6.0M |
| 2022-10-05 | 86.00 | 89.00 | 86.00 | 87.00 | 23.3M |
| 2022-10-04 | 86.00 | 88.00 | 85.00 | 86.00 | 19.5M |
| 2022-10-03 | 84.00 | 88.00 | 83.00 | 85.00 | 43.8M |
| 2022-09-30 | 84.00 | 85.00 | 80.00 | 85.00 | 29.7M |
| 2022-09-29 | 87.00 | 88.00 | 83.00 | 84.00 | 20.2M |
| 2022-09-28 | 86.00 | 87.00 | 86.00 | 87.00 | 9.8M |
| 2022-09-27 | 87.00 | 87.00 | 85.00 | 86.00 | 9.0M |
| 2022-09-26 | 88.00 | 89.00 | 85.00 | 86.00 | 14.0M |
| 2022-09-23 | 89.00 | 90.00 | 87.00 | 88.00 | 12.7M |
| 2022-09-22 | 88.00 | 89.00 | 86.00 | 88.00 | 39.3M |
| 2022-09-21 | 90.00 | 90.00 | 87.00 | 88.00 | 22.5M |
| 2022-09-20 | 91.00 | 92.00 | 87.00 | 88.00 | 33.9M |
| 2022-09-19 | 93.00 | 94.00 | 90.00 | 91.00 | 27.6M |
| 2022-09-16 | 93.00 | 95.00 | 92.00 | 93.00 | 23.4M |
| 2022-09-15 | 95.00 | 96.00 | 94.00 | 94.00 | 21.4M |
| 2022-09-14 | 93.00 | 96.00 | 93.00 | 95.00 | 17.0M |
| 2022-09-13 | 94.00 | 98.00 | 93.00 | 95.00 | 66.3M |
| 2022-09-12 | 95.00 | 96.00 | 93.00 | 94.00 | 33.1M |
| 2022-09-09 | 96.00 | 96.00 | 94.00 | 95.00 | 23.2M |
| 2022-09-08 | 96.00 | 97.00 | 94.00 | 96.00 | 25.3M |
| 2022-09-07 | 96.00 | 97.00 | 94.00 | 95.00 | 26.2M |
| 2022-09-06 | 99.00 | 99.00 | 94.00 | 95.00 | 42.4M |
| 2022-09-05 | 95.00 | 101.00 | 94.00 | 97.00 | 154.3M |
| 2022-09-02 | 92.00 | 96.00 | 92.00 | 95.00 | 73.2M |
| 2022-09-01 | 93.00 | 95.00 | 92.00 | 92.00 | 20.4M |
| 2022-08-31 | 94.00 | 95.00 | 93.00 | 93.00 | 32.9M |
| 2022-08-30 | 92.00 | 95.00 | 91.00 | 93.00 | 29.2M |
| 2022-08-29 | 94.00 | 95.00 | 91.00 | 92.00 | 27.4M |
| 2022-08-26 | 97.00 | 98.00 | 93.00 | 94.00 | 36.8M |
| 2022-08-25 | 97.00 | 99.00 | 96.00 | 97.00 | 18.4M |
| 2022-08-24 | 95.00 | 100.00 | 95.00 | 97.00 | 48.8M |
| 2022-08-23 | 95.00 | 97.00 | 95.00 | 95.00 | 18.8M |
| 2022-08-22 | 98.00 | 100.00 | 95.00 | 95.00 | 34.0M |
| 2022-08-19 | 100.00 | 101.00 | 98.00 | 98.00 | 20.6M |
| 2022-08-18 | 100.00 | 102.00 | 98.00 | 100.00 | 58.5M |
| 2022-08-16 | 98.00 | 100.00 | 98.00 | 99.00 | 10.7M |
| 2022-08-15 | 100.00 | 101.00 | 98.00 | 98.00 | 31.3M |
| 2022-08-12 | 100.00 | 101.00 | 98.00 | 99.00 | 33.9M |
| 2022-08-11 | 99.00 | 101.00 | 99.00 | 100.00 | 17.8M |
| 2022-08-10 | 98.00 | 101.00 | 98.00 | 99.00 | 20.7M |
| 2022-08-09 | 101.00 | 101.00 | 98.00 | 99.00 | 24.6M |
| 2022-08-08 | 101.00 | 102.00 | 98.00 | 100.00 | 27.7M |
| 2022-08-05 | 100.00 | 102.00 | 100.00 | 101.00 | 24.7M |
| 2022-08-04 | 102.00 | 104.00 | 100.00 | 100.00 | 68.8M |
| 2022-08-03 | 105.00 | 106.00 | 100.00 | 101.00 | 79.1M |
| 2022-08-02 | 106.00 | 108.00 | 104.00 | 105.00 | 53.3M |
| 2022-08-01 | 110.00 | 112.00 | 105.00 | 106.00 | 37.7M |
| 2022-07-29 | 109.00 | 113.00 | 106.00 | 108.00 | 138.7M |
| 2022-07-28 | 104.00 | 114.00 | 104.00 | 108.00 | 194.5M |
| 2022-07-27 | 106.00 | 106.00 | 103.00 | 104.00 | 20.6M |
| 2022-07-26 | 106.00 | 107.00 | 103.00 | 105.00 | 28.6M |
| 2022-07-25 | 108.00 | 109.00 | 104.00 | 106.00 | 26.5M |
| 2022-07-22 | 107.00 | 112.00 | 106.00 | 107.00 | 63.5M |
| 2022-07-21 | 109.00 | 110.00 | 106.00 | 106.00 | 21.0M |
| 2022-07-20 | 106.00 | 112.00 | 106.00 | 109.00 | 55.1M |
| 2022-07-19 | 104.00 | 108.00 | 104.00 | 106.00 | 23.1M |
| 2022-07-18 | 104.00 | 108.00 | 103.00 | 105.00 | 19.7M |
| 2022-07-15 | 107.00 | 108.00 | 103.00 | 103.00 | 22.0M |
| 2022-07-14 | 107.00 | 109.00 | 103.00 | 106.00 | 24.5M |
| 2022-07-13 | 107.00 | 111.00 | 104.00 | 105.00 | 23.3M |
| 2022-07-12 | 112.00 | 113.00 | 105.00 | 107.00 | 30.4M |
| 2022-07-11 | 103.00 | 115.00 | 103.00 | 112.00 | 128.7M |
| 2022-07-08 | 104.00 | 105.00 | 102.00 | 103.00 | 10.5M |
| 2022-07-07 | 102.00 | 106.00 | 102.00 | 103.00 | 16.3M |
| 2022-07-06 | 104.00 | 107.00 | 101.00 | 102.00 | 29.1M |
| 2022-07-05 | 100.00 | 107.00 | 98.00 | 104.00 | 31.6M |
| 2022-07-04 | 106.00 | 106.00 | 100.00 | 100.00 | 42.8M |
| 2022-07-01 | 114.00 | 116.00 | 107.00 | 107.00 | 43.6M |
| 2022-06-30 | 116.00 | 120.00 | 114.00 | 114.00 | 110.7M |
| 2022-06-29 | 115.00 | 121.00 | 114.00 | 116.00 | 73.4M |
| 2022-06-28 | 118.00 | 118.00 | 115.00 | 115.00 | 33.5M |
| 2022-06-27 | 115.00 | 121.00 | 114.00 | 117.00 | 103.4M |
| 2022-06-24 | 113.00 | 121.00 | 113.00 | 115.00 | 83.0M |
| 2022-06-23 | 115.00 | 118.00 | 113.00 | 116.00 | 36.6M |
| 2022-06-22 | 116.00 | 119.00 | 114.00 | 116.00 | 36.6M |
| 2022-06-21 | 114.00 | 122.00 | 114.00 | 116.00 | 64.9M |
| 2022-06-20 | 114.00 | 118.00 | 113.00 | 114.00 | 36.2M |
| 2022-06-17 | 116.00 | 117.00 | 112.00 | 114.00 | 34.1M |
| 2022-06-16 | 114.00 | 119.00 | 113.00 | 116.00 | 57.9M |
| 2022-06-15 | 117.00 | 120.00 | 112.00 | 113.00 | 60.8M |
| 2022-06-14 | 113.00 | 125.00 | 109.00 | 116.00 | 193.2M |
| 2022-06-13 | 122.00 | 122.00 | 114.00 | 114.00 | 42.1M |
| 2022-06-10 | 126.00 | 132.00 | 119.00 | 122.00 | 119.2M |
| 2022-06-09 | 130.00 | 130.00 | 120.00 | 126.00 | 115.2M |
| 2022-06-08 | 115.00 | 131.00 | 114.00 | 129.00 | 369.8M |
| 2022-06-07 | 120.00 | 124.00 | 114.00 | 115.00 | 122.2M |
| 2022-06-06 | 129.00 | 142.00 | 120.00 | 120.00 | 506.3M |
| 2022-06-03 | 110.00 | 141.00 | 108.00 | 129.00 | 536.1M |
| 2022-06-02 | 109.00 | 111.00 | 104.00 | 109.00 | 86.7M |
| 2022-05-31 | 101.00 | 109.00 | 98.00 | 109.00 | 71.4M |
| 2022-05-30 | 97.00 | 105.00 | 96.00 | 100.00 | 84.8M |
| 2022-05-27 | 94.00 | 99.00 | 93.00 | 96.00 | 45.3M |
| 2022-05-25 | 95.00 | 96.00 | 91.00 | 93.00 | 20.7M |
| 2022-05-24 | 96.00 | 97.00 | 94.00 | 94.00 | 16.9M |
| 2022-05-23 | 95.00 | 97.00 | 94.00 | 94.00 | 27.9M |
| 2022-05-20 | 94.00 | 97.00 | 91.00 | 94.00 | 32.5M |
| 2022-05-19 | 94.00 | 95.00 | 91.00 | 92.00 | 33.1M |
| 2022-05-18 | 96.00 | 98.00 | 94.00 | 94.00 | 30.5M |
| 2022-05-17 | 92.00 | 97.00 | 91.00 | 95.00 | 31.2M |
| 2022-05-13 | 92.00 | 94.00 | 91.00 | 92.00 | 15.1M |
| 2022-05-12 | 98.00 | 99.00 | 92.00 | 92.00 | 42.4M |
| 2022-05-11 | 94.00 | 102.00 | 94.00 | 98.00 | 109.0M |
| 2022-05-10 | 99.00 | 99.00 | 93.00 | 94.00 | 47.8M |
| 2022-05-09 | 102.00 | 104.00 | 97.00 | 99.00 | 21.7M |
| 2022-04-28 | 103.00 | 107.00 | 102.00 | 102.00 | 45.7M |
| 2022-04-27 | 100.00 | 107.00 | 100.00 | 103.00 | 59.1M |
| 2022-04-26 | 94.00 | 104.00 | 94.00 | 100.00 | 35.8M |
| 2022-04-25 | 106.00 | 106.00 | 100.00 | 100.00 | 51.0M |
| 2022-04-22 | 112.00 | 114.00 | 104.00 | 105.00 | 70.7M |
| 2022-04-21 | 109.00 | 118.00 | 105.00 | 111.00 | 164.1M |
| 2022-04-20 | 115.00 | 118.00 | 109.00 | 109.00 | 67.5M |
| 2022-04-19 | 120.00 | 122.00 | 115.00 | 115.00 | 53.1M |
| 2022-04-18 | 117.00 | 122.00 | 116.00 | 119.00 | 41.4M |
| 2022-04-14 | 117.00 | 120.00 | 114.00 | 117.00 | 44.3M |
| 2022-04-13 | 121.00 | 124.00 | 116.00 | 117.00 | 48.7M |
| 2022-04-12 | 128.00 | 129.00 | 121.00 | 121.00 | 48.7M |
| 2022-04-11 | 128.00 | 133.00 | 125.00 | 128.00 | 89.9M |
| 2022-04-08 | 126.00 | 132.00 | 125.00 | 128.00 | 73.0M |
| 2022-04-07 | 128.00 | 130.00 | 124.00 | 126.00 | 68.2M |
| 2022-04-06 | 132.00 | 132.00 | 128.00 | 128.00 | 38.7M |
| 2022-04-05 | 131.00 | 134.00 | 130.00 | 131.00 | 42.1M |
| 2022-04-04 | 133.00 | 136.00 | 130.00 | 130.00 | 55.9M |
| 2022-04-01 | 133.00 | 134.00 | 130.00 | 131.00 | 38.5M |
| 2022-03-31 | 135.00 | 137.00 | 132.00 | 133.00 | 55.9M |
| 2022-03-30 | 134.00 | 135.00 | 130.00 | 134.00 | 52.8M |
| 2022-03-29 | 137.00 | 138.00 | 131.00 | 133.00 | 59.1M |
| 2022-03-28 | 140.00 | 140.00 | 128.00 | 136.00 | 61.2M |
| 2022-03-25 | 139.00 | 141.00 | 136.00 | 137.00 | 47.7M |
| 2022-03-24 | 145.00 | 146.00 | 136.00 | 138.00 | 138.5M |
| 2022-03-23 | 141.00 | 147.00 | 140.00 | 144.00 | 145.9M |
| 2022-03-22 | 142.00 | 144.00 | 138.00 | 140.00 | 94.8M |
| 2022-03-21 | 143.00 | 151.00 | 138.00 | 141.00 | 484.1M |
| 2022-03-18 | 133.00 | 144.00 | 132.00 | 142.00 | 393.0M |
| 2022-03-17 | 131.00 | 136.00 | 131.00 | 132.00 | 78.6M |
| 2022-03-16 | 134.00 | 138.00 | 128.00 | 130.00 | 172.4M |
| 2022-03-15 | 144.00 | 146.00 | 133.00 | 133.00 | 182.1M |
| 2022-03-14 | 136.00 | 150.00 | 135.00 | 143.00 | 435.1M |
| 2022-03-11 | 135.00 | 141.00 | 133.00 | 135.00 | 186.3M |
| 2022-03-10 | 133.00 | 142.00 | 128.00 | 134.00 | 281.6M |
| 2022-03-09 | 133.00 | 149.00 | 133.00 | 133.00 | 379.8M |
| 2022-03-08 | 162.00 | 162.00 | 142.00 | 142.00 | 189.4M |
| 2022-03-07 | 114.00 | 152.00 | 113.00 | 152.00 | 853.8M |
| 2022-03-04 | 115.00 | 119.00 | 112.00 | 113.00 | 81.7M |
| 2022-03-02 | 124.00 | 126.00 | 116.00 | 116.00 | 131.4M |
| 2022-03-01 | 125.00 | 131.00 | 120.00 | 124.00 | 151.2M |
| 2022-02-25 | 131.00 | 137.00 | 124.00 | 126.00 | 228.5M |
| 2022-02-24 | 143.00 | 153.00 | 133.00 | 133.00 | 312.8M |
| 2022-02-23 | 151.00 | 152.00 | 140.00 | 142.00 | 176.7M |
| 2022-02-22 | 162.00 | 162.00 | 150.00 | 150.00 | 350.7M |
| 2022-02-21 | 163.00 | 167.00 | 157.00 | 161.00 | 395.3M |
| 2022-02-18 | 161.00 | 167.00 | 152.00 | 162.00 | 1,022.5M |
| 2022-02-17 | 146.00 | 158.00 | 142.00 | 155.00 | 525.2M |
| 2022-02-16 | 148.00 | 155.00 | 142.00 | 146.00 | 270.6M |
| 2022-02-15 | 141.00 | 155.00 | 138.00 | 148.00 | 671.6M |
| 2022-02-14 | 147.00 | 159.00 | 138.00 | 141.00 | 371.3M |
| 2022-02-11 | 146.00 | 167.00 | 146.00 | 147.00 | 481.9M |
| 2022-02-10 | 169.00 | 171.00 | 156.00 | 156.00 | 368.7M |
| 2022-02-09 | 172.00 | 180.00 | 165.00 | 167.00 | 553.4M |
| 2022-02-08 | 179.00 | 195.00 | 167.00 | 171.00 | 1,692.9M |
| 2022-02-07 | 144.00 | 179.00 | 137.00 | 179.00 | 2,145.8M |
| 2022-02-04 | 148.00 | 149.00 | 147.00 | 147.00 | 11.1M |
| 2022-02-03 | 173.00 | 184.00 | 158.00 | 158.00 | 737.8M |
| 2022-02-02 | 135.00 | 176.00 | 134.00 | 169.00 | 2,281.3M |
| 2022-01-31 | 113.00 | 140.00 | 108.00 | 135.00 | 2,138.2M |
| 2022-01-28 | 88.00 | 118.00 | 88.00 | 111.00 | 1,575.3M |
| 2022-01-27 | 94.00 | 99.00 | 86.00 | 88.00 | 862.3M |
| 2022-01-26 | 72.00 | 95.00 | 70.00 | 91.00 | 2,076.1M |
| 2022-01-25 | 70.00 | 73.00 | 69.00 | 71.00 | 201.0M |
| 2022-01-24 | 75.00 | 76.00 | 70.00 | 73.00 | 309.6M |
| 2022-01-21 | 70.00 | 79.00 | 68.00 | 75.00 | 759.4M |
| 2022-01-20 | 74.00 | 74.00 | 69.00 | 70.00 | 144.0M |
| 2022-01-19 | 79.00 | 80.00 | 74.00 | 74.00 | 63.1M |
| 2022-01-18 | 81.00 | 82.00 | 79.00 | 79.00 | 78.1M |
| 2022-01-17 | 90.00 | 91.00 | 84.00 | 84.00 | 56.1M |
| 2022-01-14 | 97.00 | 98.00 | 89.00 | 90.00 | 150.1M |
| 2022-01-13 | 92.00 | 105.00 | 92.00 | 94.00 | 186.8M |
| 2022-01-12 | 98.00 | 102.00 | 98.00 | 98.00 | 162.6M |
| 2022-01-11 | 105.00 | 114.00 | 105.00 | 105.00 | 205.9M |
| 2022-01-10 | 112.00 | 112.00 | 112.00 | 112.00 | 5.5M |
| 2022-01-07 | 120.00 | 126.00 | 120.00 | 120.00 | 45.7M |
| 2022-01-06 | 129.00 | 129.00 | 128.00 | 128.00 | 4.6M |
| 2022-01-05 | 147.00 | 147.00 | 137.00 | 137.00 | 10.4M |
| 2022-01-04 | 156.00 | 156.00 | 147.00 | 147.00 | 40.9M |
| 2022-01-03 | 168.00 | 169.00 | 157.00 | 157.00 | 23.3M |