68.75
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 78.25 | 78.25 | 78.25 | 78.25 | 0.0M |
| 2022-12-27 | 83.05 | 85.00 | 82.05 | 82.05 | 0.0M |
| 2022-12-26 | 80.05 | 85.00 | 80.05 | 85.00 | 0.0M |
| 2022-12-23 | 80.05 | 80.05 | 80.05 | 80.05 | 0.0M |
| 2022-12-22 | 90.85 | 90.85 | 79.00 | 80.15 | 0.0M |
| 2022-12-21 | 88.05 | 88.05 | 76.05 | 76.05 | 0.0M |
| 2022-12-20 | 80.20 | 92.95 | 80.20 | 92.95 | 0.0M |
| 2022-12-19 | 86.00 | 93.90 | 86.00 | 93.90 | 0.0M |
| 2022-12-16 | 90.50 | 94.00 | 90.10 | 93.95 | 0.0M |
| 2022-12-15 | 90.10 | 93.85 | 90.10 | 93.85 | 0.0M |
| 2022-12-14 | 95.00 | 95.00 | 91.05 | 94.95 | 0.0M |
| 2022-12-13 | 90.00 | 93.50 | 90.00 | 90.10 | 0.0M |
| 2022-12-12 | 90.00 | 93.50 | 90.00 | 93.00 | 0.0M |
| 2022-12-09 | 93.80 | 94.00 | 93.80 | 94.00 | 0.0M |
| 2022-12-08 | 91.10 | 95.00 | 91.10 | 94.40 | 0.0M |
| 2022-12-07 | 90.20 | 97.80 | 90.20 | 96.90 | 0.0M |
| 2022-12-06 | 88.20 | 97.90 | 88.20 | 97.90 | 0.0M |
| 2022-12-05 | 92.45 | 92.45 | 88.00 | 92.40 | 0.0M |
| 2022-12-02 | 88.00 | 93.00 | 88.00 | 92.50 | 0.0M |
| 2022-12-01 | 88.00 | 92.00 | 88.00 | 91.95 | 0.0M |
| 2022-11-30 | 87.40 | 92.00 | 87.40 | 91.00 | 0.0M |
| 2022-11-29 | 87.05 | 90.00 | 87.05 | 90.00 | 0.0M |
| 2022-11-28 | 86.25 | 87.05 | 86.25 | 87.05 | 0.0M |
| 2022-11-25 | 90.00 | 90.00 | 86.05 | 89.85 | 0.0M |
| 2022-11-24 | 86.20 | 91.00 | 86.20 | 90.00 | 0.0M |
| 2022-11-23 | 86.10 | 94.00 | 86.10 | 92.50 | 0.0M |
| 2022-11-22 | 90.05 | 94.85 | 88.10 | 90.50 | 0.0M |
| 2022-11-21 | 91.95 | 92.00 | 91.95 | 92.00 | 0.0M |
| 2022-11-18 | 87.05 | 92.40 | 87.05 | 92.40 | 0.0M |
| 2022-11-17 | 86.05 | 92.80 | 86.05 | 92.00 | 0.0M |
| 2022-11-16 | 86.50 | 90.05 | 86.50 | 90.05 | 0.0M |
| 2022-11-15 | 93.00 | 93.00 | 88.35 | 92.95 | 0.0M |
| 2022-11-14 | 94.00 | 94.00 | 91.15 | 92.20 | 0.0M |
| 2022-11-11 | 87.20 | 93.90 | 87.20 | 93.00 | 0.0M |
| 2022-11-10 | 80.05 | 93.80 | 80.05 | 87.15 | 0.0M |
| 2022-11-09 | 94.95 | 94.95 | 90.05 | 93.40 | 0.0M |
| 2022-11-07 | 88.10 | 94.95 | 87.00 | 87.05 | 0.0M |
| 2022-11-04 | 90.20 | 94.95 | 90.20 | 94.95 | 0.0M |
| 2022-11-03 | 93.00 | 95.95 | 90.15 | 90.20 | 0.0M |
| 2022-11-02 | 94.95 | 95.90 | 87.05 | 87.05 | 0.0M |
| 2022-11-01 | 96.80 | 96.80 | 89.00 | 89.05 | 0.0M |
| 2022-10-31 | 80.05 | 90.05 | 80.05 | 89.95 | 0.0M |
| 2022-10-28 | 93.00 | 93.00 | 87.00 | 90.05 | 0.0M |
| 2022-10-27 | 90.50 | 93.90 | 87.05 | 93.90 | 0.0M |
| 2022-10-25 | 89.95 | 91.00 | 87.00 | 91.00 | 0.0M |
| 2022-10-24 | 83.10 | 83.10 | 83.10 | 83.10 | 0.0M |
| 2022-10-21 | 98.90 | 98.90 | 93.00 | 93.00 | 0.0M |
| 2022-10-20 | 102.00 | 102.00 | 95.05 | 98.90 | 0.0M |
| 2022-10-19 | 101.95 | 101.95 | 93.05 | 93.05 | 0.0M |
| 2022-10-18 | 99.85 | 99.85 | 91.50 | 99.45 | 0.0M |
| 2022-10-17 | 106.00 | 106.00 | 91.00 | 98.00 | 0.0M |
| 2022-10-14 | 103.00 | 103.00 | 96.05 | 99.90 | 0.0M |
| 2022-10-13 | 96.55 | 105.00 | 90.05 | 93.00 | 0.0M |
| 2022-10-12 | 99.90 | 99.90 | 94.00 | 94.00 | 0.0M |
| 2022-10-11 | 89.00 | 115.00 | 89.00 | 96.30 | 0.0M |
| 2022-10-10 | 80.00 | 96.95 | 80.00 | 96.95 | 0.0M |
| 2022-10-07 | 92.00 | 92.00 | 85.50 | 91.95 | 0.0M |
| 2022-10-06 | 95.00 | 95.00 | 85.00 | 85.00 | 0.0M |
| 2022-10-04 | 87.00 | 96.90 | 87.00 | 92.75 | 0.0M |
| 2022-10-03 | 85.40 | 85.40 | 85.40 | 85.40 | 0.0M |
| 2022-09-30 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2022-09-29 | 94.05 | 94.05 | 91.00 | 91.00 | 0.0M |
| 2022-09-28 | 91.00 | 98.95 | 91.00 | 96.95 | 0.0M |
| 2022-09-27 | 90.00 | 90.00 | 89.10 | 90.00 | 0.0M |
| 2022-09-26 | 86.00 | 107.90 | 85.10 | 89.00 | 0.0M |
| 2022-09-23 | 106.95 | 106.95 | 96.05 | 98.05 | 0.0M |
| 2022-09-22 | 107.95 | 107.95 | 91.25 | 99.45 | 0.0M |
| 2022-09-21 | 98.00 | 103.10 | 91.00 | 99.00 | 0.0M |
| 2022-09-20 | 106.50 | 106.50 | 89.05 | 90.15 | 0.0M |
| 2022-09-19 | 109.00 | 130.80 | 88.95 | 88.95 | 0.0M |
| 2022-09-16 | 90.10 | 114.00 | 90.10 | 109.00 | 0.0M |
| 2022-09-15 | 99.20 | 100.00 | 98.70 | 98.70 | 0.0M |
| 2022-09-14 | 108.90 | 108.90 | 98.05 | 98.05 | 0.0M |
| 2022-09-13 | 119.40 | 119.40 | 90.05 | 96.00 | 0.0M |
| 2022-09-12 | 96.00 | 99.50 | 96.00 | 99.50 | 0.0M |
| 2022-09-09 | 99.50 | 99.50 | 95.00 | 96.00 | 0.0M |
| 2022-09-08 | 90.00 | 99.70 | 89.00 | 99.70 | 0.0M |
| 2022-09-07 | 90.00 | 90.00 | 82.05 | 83.10 | 0.0M |
| 2022-09-06 | 86.25 | 86.25 | 86.25 | 86.25 | 0.0M |
| 2022-09-05 | 84.75 | 84.75 | 77.05 | 84.70 | 0.0M |
| 2022-09-02 | 85.90 | 85.90 | 77.05 | 84.75 | 0.0M |
| 2022-09-01 | 80.00 | 80.00 | 79.95 | 79.95 | 0.0M |
| 2022-08-30 | 85.90 | 85.90 | 78.05 | 80.15 | 0.0M |
| 2022-08-29 | 76.35 | 87.85 | 76.35 | 87.85 | 0.0M |
| 2022-08-26 | 75.10 | 88.90 | 75.10 | 86.00 | 0.0M |
| 2022-08-25 | 94.00 | 94.00 | 81.00 | 82.00 | 0.0M |
| 2022-08-24 | 80.05 | 80.05 | 80.05 | 80.05 | 0.0M |
| 2022-08-23 | 81.05 | 86.90 | 81.05 | 82.25 | 0.0M |
| 2022-08-22 | 87.00 | 87.00 | 81.10 | 84.05 | 0.0M |
| 2022-08-19 | 87.80 | 87.80 | 81.00 | 81.00 | 0.0M |
| 2022-08-18 | 88.00 | 91.95 | 80.05 | 89.75 | 0.0M |
| 2022-08-17 | 75.00 | 88.00 | 75.00 | 87.85 | 0.0M |
| 2022-08-16 | 82.30 | 88.00 | 82.30 | 88.00 | 0.0M |
| 2022-08-12 | 82.05 | 86.80 | 82.05 | 82.20 | 0.0M |
| 2022-08-11 | 99.70 | 99.70 | 84.95 | 84.95 | 0.0M |
| 2022-08-10 | 105.95 | 105.95 | 83.55 | 84.10 | 0.0M |
| 2022-08-08 | 90.00 | 90.00 | 89.85 | 89.85 | 0.0M |
| 2022-08-05 | 89.90 | 103.95 | 82.30 | 91.50 | 0.0M |
| 2022-08-04 | 89.90 | 89.90 | 89.85 | 89.85 | 0.0M |
| 2022-08-03 | 88.00 | 89.90 | 88.00 | 89.90 | 0.0M |
| 2022-08-02 | 81.00 | 99.75 | 81.00 | 88.00 | 0.0M |
| 2022-08-01 | 83.00 | 92.00 | 83.00 | 83.15 | 0.0M |
| 2022-07-29 | 80.00 | 92.00 | 80.00 | 92.00 | 0.0M |
| 2022-07-28 | 80.00 | 92.00 | 80.00 | 80.00 | 0.0M |
| 2022-07-27 | 85.15 | 89.95 | 85.00 | 85.00 | 0.0M |
| 2022-07-26 | 87.35 | 90.00 | 87.35 | 90.00 | 0.0M |
| 2022-07-25 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2022-07-22 | 88.05 | 96.00 | 88.05 | 90.00 | 0.0M |
| 2022-07-21 | 85.10 | 96.00 | 85.10 | 95.75 | 0.0M |
| 2022-07-20 | 97.00 | 97.00 | 85.00 | 96.00 | 0.0M |
| 2022-07-19 | 90.20 | 98.00 | 90.20 | 97.00 | 0.0M |
| 2022-07-18 | 82.15 | 94.50 | 82.15 | 94.00 | 0.0M |
| 2022-07-15 | 87.00 | 89.50 | 87.00 | 89.50 | 0.0M |
| 2022-07-14 | 100.00 | 100.00 | 86.55 | 86.65 | 0.0M |
| 2022-07-13 | 91.00 | 99.00 | 91.00 | 98.00 | 0.0M |
| 2022-07-12 | 95.00 | 95.00 | 85.00 | 95.00 | 0.0M |
| 2022-07-11 | 85.10 | 99.80 | 85.10 | 89.90 | 0.0M |
| 2022-07-08 | 84.20 | 111.00 | 84.20 | 103.60 | 0.0M |
| 2022-07-07 | 99.80 | 102.00 | 91.20 | 93.00 | 0.0M |
| 2022-07-06 | 90.45 | 102.00 | 77.00 | 90.75 | 0.0M |
| 2022-07-05 | 83.00 | 91.00 | 75.05 | 86.90 | 0.0M |
| 2022-07-04 | 98.00 | 98.00 | 82.00 | 84.45 | 0.0M |
| 2022-07-01 | 98.00 | 100.00 | 92.50 | 92.50 | 0.0M |
| 2022-06-30 | 97.95 | 99.00 | 90.00 | 98.00 | 0.0M |
| 2022-06-29 | 83.00 | 99.00 | 83.00 | 97.90 | 0.0M |
| 2022-06-28 | 87.85 | 96.00 | 75.50 | 91.20 | 0.0M |
| 2022-06-27 | 82.15 | 89.00 | 80.10 | 80.60 | 0.0M |
| 2022-06-24 | 85.00 | 90.00 | 85.00 | 89.90 | 0.0M |
| 2022-06-23 | 87.95 | 89.95 | 75.00 | 80.00 | 0.0M |
| 2022-06-22 | 89.95 | 89.95 | 74.25 | 88.00 | 0.0M |
| 2022-06-21 | 85.00 | 89.95 | 80.10 | 83.00 | 0.0M |
| 2022-06-20 | 89.00 | 90.00 | 76.30 | 90.00 | 0.0M |
| 2022-06-17 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2022-06-16 | 95.00 | 95.00 | 83.25 | 89.55 | 0.0M |
| 2022-06-15 | 94.95 | 94.95 | 82.60 | 90.00 | 0.0M |
| 2022-06-14 | 88.70 | 91.90 | 81.00 | 83.05 | 0.0M |
| 2022-06-13 | 98.90 | 98.90 | 88.00 | 90.50 | 0.0M |
| 2022-06-10 | 91.00 | 99.85 | 91.00 | 96.40 | 0.0M |
| 2022-06-09 | 86.00 | 106.80 | 86.00 | 98.30 | 0.0M |
| 2022-06-08 | 107.00 | 108.00 | 88.00 | 92.65 | 0.0M |
| 2022-06-07 | 96.85 | 96.85 | 85.05 | 96.00 | 0.0M |
| 2022-06-06 | 90.80 | 95.00 | 83.40 | 94.95 | 0.0M |
| 2022-06-03 | 85.05 | 89.00 | 83.85 | 89.00 | 0.0M |
| 2022-06-02 | 87.00 | 90.00 | 87.00 | 90.00 | 0.0M |
| 2022-06-01 | 90.00 | 90.00 | 81.50 | 88.80 | 0.0M |
| 2022-05-31 | 90.00 | 97.90 | 82.00 | 87.40 | 0.0M |
| 2022-05-30 | 102.00 | 102.00 | 87.00 | 89.45 | 0.0M |
| 2022-05-27 | 98.90 | 98.90 | 83.05 | 94.00 | 0.0M |
| 2022-05-26 | 106.00 | 106.00 | 88.10 | 90.60 | 0.0M |
| 2022-05-25 | 108.20 | 108.20 | 97.50 | 97.50 | 0.0M |
| 2022-05-24 | 109.00 | 109.00 | 95.10 | 107.90 | 0.0M |
| 2022-05-23 | 108.00 | 109.00 | 90.75 | 104.30 | 0.0M |
| 2022-05-20 | 98.60 | 109.90 | 98.60 | 99.20 | 0.0M |
| 2022-05-19 | 107.70 | 107.70 | 99.00 | 106.70 | 0.0M |
| 2022-05-18 | 96.60 | 110.50 | 96.60 | 109.90 | 0.0M |
| 2022-05-17 | 104.50 | 104.50 | 95.65 | 104.50 | 0.0M |
| 2022-05-16 | 90.60 | 105.00 | 90.60 | 104.50 | 0.0M |
| 2022-05-13 | 94.50 | 97.25 | 90.10 | 97.00 | 0.0M |
| 2022-05-12 | 82.50 | 100.25 | 82.50 | 88.45 | 0.0M |
| 2022-05-11 | 95.00 | 95.00 | 90.75 | 91.15 | 0.0M |
| 2022-05-10 | 103.60 | 113.50 | 100.80 | 100.80 | 0.0M |
| 2022-05-09 | 102.00 | 116.00 | 97.20 | 111.95 | 0.0M |
| 2022-05-06 | 107.00 | 107.00 | 101.25 | 105.90 | 0.0M |
| 2022-05-05 | 109.50 | 109.50 | 96.00 | 103.15 | 0.0M |
| 2022-05-04 | 118.25 | 118.25 | 101.00 | 104.25 | 0.0M |
| 2022-05-02 | 116.50 | 124.90 | 105.10 | 107.50 | 0.0M |
| 2022-04-29 | 113.40 | 118.85 | 112.20 | 115.90 | 0.0M |
| 2022-04-28 | 110.10 | 131.00 | 110.10 | 121.25 | 0.0M |
| 2022-04-27 | 109.00 | 124.75 | 109.00 | 121.10 | 0.0M |
| 2022-04-26 | 117.45 | 125.00 | 106.60 | 114.15 | 0.0M |
| 2022-04-25 | 119.00 | 119.00 | 103.00 | 117.45 | 0.0M |
| 2022-04-22 | 116.80 | 116.95 | 105.05 | 114.30 | 0.0M |
| 2022-04-21 | 108.00 | 115.00 | 103.00 | 107.70 | 0.0M |
| 2022-04-20 | 120.00 | 120.00 | 103.00 | 113.95 | 0.0M |
| 2022-04-19 | 106.50 | 119.50 | 106.50 | 114.00 | 0.0M |
| 2022-04-18 | 119.00 | 119.00 | 108.60 | 117.90 | 0.0M |
| 2022-04-13 | 131.80 | 131.80 | 113.05 | 119.00 | 0.0M |
| 2022-04-12 | 140.00 | 140.00 | 118.00 | 121.30 | 0.0M |
| 2022-04-11 | 117.00 | 134.00 | 117.00 | 130.65 | 0.0M |
| 2022-04-08 | 137.45 | 137.45 | 122.00 | 125.75 | 0.0M |
| 2022-04-07 | 118.00 | 140.95 | 118.00 | 134.75 | 0.0M |
| 2022-04-06 | 122.40 | 130.00 | 118.70 | 128.85 | 0.0M |
| 2022-04-05 | 127.45 | 127.45 | 124.90 | 124.90 | 0.0M |
| 2022-04-04 | 114.00 | 124.95 | 114.00 | 124.95 | 0.0M |
| 2022-04-01 | 117.60 | 120.00 | 117.00 | 120.00 | 0.0M |
| 2022-03-31 | 120.10 | 120.10 | 119.70 | 120.00 | 0.0M |
| 2022-03-30 | 120.00 | 126.00 | 120.00 | 126.00 | 0.0M |
| 2022-03-29 | 125.95 | 125.95 | 120.00 | 120.00 | 0.0M |
| 2022-03-28 | 125.05 | 125.05 | 118.80 | 120.10 | 0.0M |
| 2022-03-25 | 127.95 | 127.95 | 121.80 | 125.00 | 0.0M |
| 2022-03-24 | 128.20 | 139.20 | 128.20 | 128.20 | 0.0M |
| 2022-03-23 | 132.00 | 134.90 | 122.10 | 134.90 | 0.0M |
| 2022-03-22 | 119.50 | 129.95 | 119.10 | 128.50 | 0.0M |
| 2022-03-21 | 125.35 | 138.45 | 125.35 | 125.35 | 0.0M |
| 2022-03-17 | 133.35 | 133.35 | 120.65 | 131.90 | 0.0M |
| 2022-03-16 | 128.20 | 128.20 | 122.10 | 127.00 | 0.0M |
| 2022-03-15 | 122.10 | 122.10 | 122.10 | 122.10 | 0.0M |
| 2022-03-14 | 116.40 | 116.40 | 105.40 | 116.30 | 0.0M |
| 2022-03-11 | 110.90 | 110.90 | 110.00 | 110.90 | 0.0M |
| 2022-03-10 | 99.25 | 105.65 | 95.65 | 105.65 | 0.0M |
| 2022-03-09 | 99.20 | 109.00 | 99.20 | 100.65 | 0.0M |
| 2022-03-08 | 106.10 | 106.10 | 96.00 | 104.40 | 0.0M |
| 2022-03-07 | 96.00 | 101.05 | 91.45 | 101.05 | 0.0M |
| 2022-03-04 | 106.30 | 106.30 | 96.20 | 96.25 | 0.0M |
| 2022-03-03 | 102.40 | 102.40 | 95.00 | 101.25 | 0.0M |
| 2022-03-02 | 95.70 | 105.70 | 95.70 | 97.55 | 0.0M |
| 2022-02-28 | 111.30 | 111.30 | 100.70 | 100.70 | 0.0M |
| 2022-02-25 | 96.40 | 106.50 | 96.40 | 106.00 | 0.0M |
| 2022-02-24 | 101.45 | 101.45 | 101.45 | 101.45 | 0.0M |
| 2022-02-23 | 106.75 | 106.75 | 106.75 | 106.75 | 0.0M |
| 2022-02-22 | 112.35 | 112.35 | 112.35 | 112.35 | 0.0M |
| 2022-02-21 | 118.25 | 118.25 | 118.25 | 118.25 | 0.0M |
| 2022-02-18 | 124.45 | 124.45 | 124.45 | 124.45 | 0.0M |
| 2022-02-17 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2022-02-16 | 137.85 | 137.85 | 137.85 | 137.85 | 0.0M |
| 2022-02-15 | 145.10 | 145.10 | 145.10 | 145.10 | 0.0M |
| 2022-02-14 | 152.70 | 152.70 | 152.70 | 152.70 | 0.0M |
| 2022-02-11 | 160.70 | 160.70 | 160.70 | 160.70 | 0.0M |
| 2022-02-10 | 186.95 | 186.95 | 169.15 | 169.15 | 0.0M |
| 2022-02-09 | 178.05 | 178.05 | 177.60 | 178.05 | 0.0M |
| 2022-02-08 | 169.60 | 169.60 | 169.60 | 169.60 | 0.0M |
| 2022-02-07 | 161.55 | 161.55 | 161.55 | 161.55 | 0.0M |
| 2022-02-04 | 153.90 | 153.90 | 153.90 | 153.90 | 0.0M |
| 2022-02-03 | 133.40 | 147.40 | 133.40 | 146.60 | 0.0M |
| 2022-02-02 | 140.40 | 140.40 | 140.40 | 140.40 | 0.0M |
| 2022-02-01 | 147.75 | 147.75 | 147.75 | 147.75 | 0.0M |
| 2022-01-31 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2022-01-28 | 163.65 | 163.65 | 163.65 | 163.65 | 0.0M |
| 2022-01-27 | 172.25 | 172.25 | 172.25 | 172.25 | 0.0M |
| 2022-01-25 | 181.30 | 181.30 | 181.30 | 181.30 | 0.0M |
| 2022-01-24 | 190.80 | 190.80 | 190.80 | 190.80 | 0.0M |
| 2022-01-21 | 200.80 | 200.80 | 200.80 | 200.80 | 0.0M |
| 2022-01-20 | 211.35 | 211.35 | 211.35 | 211.35 | 0.0M |
| 2022-01-19 | 222.45 | 222.45 | 222.45 | 222.45 | 0.0M |
| 2022-01-18 | 234.15 | 234.15 | 234.15 | 234.15 | 0.0M |
| 2022-01-17 | 246.45 | 246.45 | 246.45 | 246.45 | 0.0M |
| 2022-01-14 | 259.40 | 259.40 | 259.40 | 259.40 | 0.0M |
| 2022-01-13 | 301.75 | 301.75 | 273.05 | 273.05 | 0.0M |
| 2022-01-12 | 287.40 | 287.40 | 287.40 | 287.40 | 0.0M |
| 2022-01-11 | 273.75 | 273.75 | 273.75 | 273.75 | 0.0M |
| 2022-01-10 | 260.75 | 260.75 | 260.75 | 260.75 | 0.0M |
| 2022-01-07 | 248.35 | 248.35 | 248.35 | 248.35 | 0.0M |
| 2022-01-06 | 236.55 | 236.55 | 236.55 | 236.55 | 0.0M |
| 2022-01-05 | 225.30 | 225.30 | 225.30 | 225.30 | 0.0M |
| 2022-01-04 | 214.60 | 214.60 | 214.60 | 214.60 | 0.0M |
| 2022-01-03 | 204.40 | 204.40 | 204.40 | 204.40 | 0.0M |