36.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 65.00 | 67.00 | 63.00 | 66.00 | 6.7M |
| 2022-12-29 | 64.00 | 65.00 | 63.00 | 65.00 | 2.5M |
| 2022-12-28 | 64.00 | 65.00 | 63.00 | 63.00 | 1.8M |
| 2022-12-27 | 65.00 | 66.00 | 64.00 | 64.00 | 2.8M |
| 2022-12-26 | 64.00 | 67.00 | 62.00 | 65.00 | 7.9M |
| 2022-12-23 | 63.00 | 64.00 | 62.00 | 64.00 | 3.6M |
| 2022-12-22 | 64.00 | 64.00 | 63.00 | 64.00 | 2.0M |
| 2022-12-21 | 65.00 | 65.00 | 62.00 | 63.00 | 6.0M |
| 2022-12-20 | 64.00 | 66.00 | 63.00 | 64.00 | 6.7M |
| 2022-12-19 | 63.00 | 66.00 | 60.00 | 63.00 | 21.3M |
| 2022-12-16 | 64.00 | 66.00 | 63.00 | 63.00 | 13.8M |
| 2022-12-15 | 66.00 | 66.00 | 64.00 | 65.00 | 4.6M |
| 2022-12-14 | 67.00 | 67.00 | 65.00 | 65.00 | 5.5M |
| 2022-12-13 | 67.00 | 69.00 | 65.00 | 67.00 | 15.7M |
| 2022-12-12 | 70.00 | 70.00 | 66.00 | 66.00 | 8.9M |
| 2022-12-09 | 67.00 | 72.00 | 66.00 | 69.00 | 21.5M |
| 2022-12-08 | 65.00 | 68.00 | 64.00 | 67.00 | 19.1M |
| 2022-12-07 | 69.00 | 77.00 | 65.00 | 65.00 | 110.6M |
| 2022-12-06 | 72.00 | 76.00 | 68.00 | 69.00 | 28.6M |
| 2022-12-05 | 68.00 | 72.00 | 67.00 | 72.00 | 28.8M |
| 2022-12-02 | 66.00 | 69.00 | 66.00 | 68.00 | 9.4M |
| 2022-12-01 | 68.00 | 69.00 | 66.00 | 66.00 | 5.1M |
| 2022-11-30 | 65.00 | 69.00 | 64.00 | 68.00 | 35.1M |
| 2022-11-29 | 65.00 | 66.00 | 64.00 | 65.00 | 5.7M |
| 2022-11-28 | 67.00 | 67.00 | 65.00 | 65.00 | 5.9M |
| 2022-11-25 | 66.00 | 67.00 | 65.00 | 67.00 | 7.0M |
| 2022-11-24 | 65.00 | 67.00 | 64.00 | 66.00 | 3.7M |
| 2022-11-23 | 65.00 | 68.00 | 65.00 | 66.00 | 14.7M |
| 2022-11-22 | 64.00 | 65.00 | 63.00 | 65.00 | 103.0M |
| 2022-11-21 | 65.00 | 65.00 | 64.00 | 65.00 | 2.2M |
| 2022-11-18 | 64.00 | 65.00 | 64.00 | 65.00 | 1.9M |
| 2022-11-17 | 65.00 | 66.00 | 64.00 | 64.00 | 3.3M |
| 2022-11-16 | 65.00 | 68.00 | 64.00 | 65.00 | 14.9M |
| 2022-11-15 | 66.00 | 67.00 | 65.00 | 65.00 | 3.7M |
| 2022-11-14 | 66.00 | 67.00 | 65.00 | 66.00 | 4.7M |
| 2022-11-11 | 65.00 | 67.00 | 64.00 | 66.00 | 9.9M |
| 2022-11-10 | 66.00 | 66.00 | 63.00 | 64.00 | 3.7M |
| 2022-11-09 | 66.00 | 68.00 | 65.00 | 65.00 | 17.6M |
| 2022-11-08 | 64.00 | 66.00 | 63.00 | 65.00 | 15.7M |
| 2022-11-07 | 63.00 | 64.00 | 62.00 | 63.00 | 3.7M |
| 2022-11-04 | 63.00 | 64.00 | 62.00 | 63.00 | 3.9M |
| 2022-11-03 | 64.00 | 64.00 | 62.00 | 63.00 | 4.7M |
| 2022-11-02 | 61.00 | 64.00 | 61.00 | 64.00 | 14.2M |
| 2022-11-01 | 61.00 | 62.00 | 60.00 | 61.00 | 3.0M |
| 2022-10-31 | 62.00 | 62.00 | 60.00 | 61.00 | 6.0M |
| 2022-10-28 | 63.00 | 63.00 | 61.00 | 61.00 | 4.4M |
| 2022-10-27 | 62.00 | 64.00 | 61.00 | 62.00 | 6.0M |
| 2022-10-26 | 63.00 | 65.00 | 60.00 | 61.00 | 20.7M |
| 2022-10-25 | 64.00 | 64.00 | 62.00 | 63.00 | 6.7M |
| 2022-10-24 | 64.00 | 68.00 | 63.00 | 64.00 | 18.8M |
| 2022-10-21 | 64.00 | 67.00 | 63.00 | 65.00 | 21.0M |
| 2022-10-20 | 67.00 | 69.00 | 65.00 | 66.00 | 19.9M |
| 2022-10-19 | 68.00 | 70.00 | 65.00 | 65.00 | 27.1M |
| 2022-10-18 | 66.00 | 71.00 | 66.00 | 69.00 | 63.0M |
| 2022-10-17 | 64.00 | 67.00 | 63.00 | 66.00 | 26.0M |
| 2022-10-14 | 62.00 | 66.00 | 62.00 | 64.00 | 21.1M |
| 2022-10-13 | 63.00 | 68.00 | 62.00 | 62.00 | 52.5M |
| 2022-10-12 | 62.00 | 63.00 | 60.00 | 63.00 | 112.2M |
| 2022-10-11 | 61.00 | 65.00 | 60.00 | 62.00 | 22.0M |
| 2022-10-10 | 62.00 | 66.00 | 61.00 | 61.00 | 60.5M |
| 2022-10-07 | 60.00 | 62.00 | 59.00 | 62.00 | 9.6M |
| 2022-10-06 | 60.00 | 63.00 | 59.00 | 60.00 | 23.6M |
| 2022-10-05 | 77.00 | 77.00 | 59.00 | 60.00 | 24.5M |
| 2022-10-04 | 58.00 | 63.00 | 58.00 | 61.00 | 28.0M |
| 2022-10-03 | 56.00 | 62.00 | 55.00 | 58.00 | 57.8M |
| 2022-09-30 | 58.00 | 60.00 | 55.00 | 55.00 | 59.4M |
| 2022-09-29 | 62.00 | 64.00 | 58.00 | 58.00 | 62.1M |
| 2022-09-28 | 58.00 | 69.00 | 58.00 | 62.00 | 232.1M |
| 2022-09-27 | 67.00 | 67.00 | 60.00 | 60.00 | 48.2M |
| 2022-09-26 | 58.00 | 69.00 | 56.00 | 64.00 | 275.1M |
| 2022-09-23 | 54.00 | 62.00 | 54.00 | 57.00 | 111.0M |
| 2022-09-22 | 56.00 | 58.00 | 54.00 | 54.00 | 13.5M |
| 2022-09-21 | 54.00 | 58.00 | 53.00 | 56.00 | 38.4M |
| 2022-09-20 | 53.00 | 54.00 | 53.00 | 54.00 | 2.0M |
| 2022-09-19 | 54.00 | 54.00 | 53.00 | 53.00 | 1.6M |
| 2022-09-16 | 54.00 | 54.00 | 53.00 | 54.00 | 5.5M |
| 2022-09-15 | 53.00 | 54.00 | 53.00 | 54.00 | 2.7M |
| 2022-09-14 | 53.00 | 54.00 | 53.00 | 53.00 | 1.6M |
| 2022-09-13 | 53.00 | 54.00 | 53.00 | 54.00 | 3.9M |
| 2022-09-12 | 53.00 | 54.00 | 53.00 | 53.00 | 1.6M |
| 2022-09-09 | 53.00 | 54.00 | 53.00 | 53.00 | 0.9M |
| 2022-09-08 | 54.00 | 54.00 | 53.00 | 53.00 | 6.3M |
| 2022-09-07 | 54.00 | 54.00 | 53.00 | 54.00 | 3.7M |
| 2022-09-06 | 54.00 | 54.00 | 53.00 | 54.00 | 10.7M |
| 2022-09-05 | 54.00 | 54.00 | 53.00 | 54.00 | 1.8M |
| 2022-09-02 | 54.00 | 55.00 | 53.00 | 53.00 | 2.3M |
| 2022-09-01 | 54.00 | 55.00 | 54.00 | 54.00 | 2.8M |
| 2022-08-31 | 56.00 | 56.00 | 54.00 | 54.00 | 7.4M |
| 2022-08-30 | 53.00 | 55.00 | 53.00 | 55.00 | 8.5M |
| 2022-08-29 | 54.00 | 54.00 | 53.00 | 53.00 | 2.0M |
| 2022-08-26 | 53.00 | 55.00 | 53.00 | 54.00 | 8.6M |
| 2022-08-25 | 53.00 | 54.00 | 53.00 | 53.00 | 2.1M |
| 2022-08-24 | 54.00 | 54.00 | 53.00 | 53.00 | 9.7M |
| 2022-08-23 | 53.00 | 54.00 | 53.00 | 54.00 | 3.3M |
| 2022-08-22 | 55.00 | 55.00 | 53.00 | 53.00 | 2.5M |
| 2022-08-19 | 55.00 | 55.00 | 53.00 | 54.00 | 2.5M |
| 2022-08-18 | 54.00 | 55.00 | 53.00 | 55.00 | 6.3M |
| 2022-08-16 | 55.00 | 55.00 | 54.00 | 54.00 | 2.0M |
| 2022-08-15 | 56.00 | 56.00 | 54.00 | 55.00 | 3.0M |
| 2022-08-12 | 56.00 | 63.00 | 55.00 | 55.00 | 3.9M |
| 2022-08-11 | 55.00 | 56.00 | 54.00 | 55.00 | 5.7M |
| 2022-08-10 | 55.00 | 57.00 | 54.00 | 56.00 | 10.2M |
| 2022-08-09 | 55.00 | 55.00 | 54.00 | 55.00 | 3.3M |
| 2022-08-08 | 55.00 | 55.00 | 54.00 | 55.00 | 2.5M |
| 2022-08-05 | 54.00 | 55.00 | 53.00 | 55.00 | 3.8M |
| 2022-08-04 | 55.00 | 55.00 | 54.00 | 54.00 | 2.3M |
| 2022-08-03 | 54.00 | 55.00 | 54.00 | 54.00 | 2.8M |
| 2022-08-02 | 56.00 | 56.00 | 54.00 | 54.00 | 6.6M |
| 2022-08-01 | 55.00 | 57.00 | 55.00 | 56.00 | 7.8M |
| 2022-07-29 | 58.00 | 58.00 | 54.00 | 55.00 | 12.1M |
| 2022-07-28 | 57.00 | 59.00 | 56.00 | 57.00 | 14.2M |
| 2022-07-27 | 55.00 | 60.00 | 54.00 | 57.00 | 73.2M |
| 2022-07-26 | 54.00 | 55.00 | 53.00 | 55.00 | 10.5M |
| 2022-07-25 | 53.00 | 54.00 | 53.00 | 54.00 | 2.5M |
| 2022-07-22 | 53.00 | 54.00 | 52.00 | 53.00 | 8.0M |
| 2022-07-21 | 53.00 | 54.00 | 52.00 | 53.00 | 4.7M |
| 2022-07-20 | 54.00 | 54.00 | 52.00 | 53.00 | 4.9M |
| 2022-07-19 | 53.00 | 54.00 | 53.00 | 54.00 | 2.8M |
| 2022-07-18 | 54.00 | 54.00 | 53.00 | 53.00 | 5.6M |
| 2022-07-15 | 52.00 | 54.00 | 52.00 | 54.00 | 13.3M |
| 2022-07-14 | 53.00 | 53.00 | 52.00 | 53.00 | 2.4M |
| 2022-07-13 | 53.00 | 53.00 | 52.00 | 53.00 | 3.2M |
| 2022-07-12 | 53.00 | 53.00 | 52.00 | 53.00 | 2.6M |
| 2022-07-11 | 52.00 | 53.00 | 52.00 | 53.00 | 6.4M |
| 2022-07-08 | 53.00 | 54.00 | 52.00 | 52.00 | 3.5M |
| 2022-07-07 | 53.00 | 54.00 | 52.00 | 53.00 | 2.9M |
| 2022-07-06 | 54.00 | 54.00 | 52.00 | 53.00 | 7.5M |
| 2022-07-05 | 52.00 | 54.00 | 52.00 | 54.00 | 9.1M |
| 2022-07-04 | 53.00 | 53.00 | 52.00 | 52.00 | 17.4M |
| 2022-07-01 | 52.00 | 53.00 | 52.00 | 52.00 | 3.9M |
| 2022-06-30 | 53.00 | 54.00 | 52.00 | 52.00 | 19.7M |
| 2022-06-29 | 54.00 | 54.00 | 52.00 | 53.00 | 7.0M |
| 2022-06-28 | 54.00 | 54.00 | 53.00 | 54.00 | 11.6M |
| 2022-06-27 | 52.00 | 54.00 | 52.00 | 54.00 | 15.3M |
| 2022-06-24 | 53.00 | 54.00 | 52.00 | 52.00 | 13.8M |
| 2022-06-23 | 54.00 | 55.00 | 53.00 | 53.00 | 10.9M |
| 2022-06-22 | 55.00 | 56.00 | 53.00 | 54.00 | 13.7M |
| 2022-06-21 | 54.00 | 55.00 | 53.00 | 55.00 | 8.6M |
| 2022-06-20 | 54.00 | 56.00 | 53.00 | 54.00 | 22.2M |
| 2022-06-17 | 54.00 | 54.00 | 52.00 | 54.00 | 8.2M |
| 2022-06-16 | 52.00 | 54.00 | 52.00 | 53.00 | 8.9M |
| 2022-06-15 | 53.00 | 54.00 | 52.00 | 52.00 | 11.5M |
| 2022-06-14 | 55.00 | 55.00 | 53.00 | 53.00 | 13.5M |
| 2022-06-13 | 54.00 | 56.00 | 53.00 | 55.00 | 25.7M |
| 2022-06-10 | 56.00 | 56.00 | 53.00 | 54.00 | 32.0M |
| 2022-06-09 | 55.00 | 57.00 | 54.00 | 56.00 | 21.8M |
| 2022-06-08 | 56.00 | 57.00 | 54.00 | 55.00 | 18.3M |
| 2022-06-07 | 60.00 | 60.00 | 55.00 | 56.00 | 47.4M |
| 2022-06-06 | 56.00 | 64.00 | 55.00 | 59.00 | 150.4M |
| 2022-06-03 | 53.00 | 57.00 | 53.00 | 55.00 | 39.3M |
| 2022-06-02 | 53.00 | 54.00 | 52.00 | 53.00 | 8.1M |
| 2022-05-31 | 52.00 | 53.00 | 52.00 | 53.00 | 18.0M |
| 2022-05-30 | 52.00 | 53.00 | 52.00 | 52.00 | 15.6M |
| 2022-05-27 | 53.00 | 54.00 | 52.00 | 52.00 | 26.0M |
| 2022-05-25 | 54.00 | 54.00 | 52.00 | 53.00 | 24.3M |
| 2022-05-24 | 53.00 | 55.00 | 53.00 | 54.00 | 29.4M |
| 2022-05-23 | 54.00 | 57.00 | 53.00 | 53.00 | 56.8M |
| 2022-05-20 | 54.00 | 58.00 | 53.00 | 53.00 | 58.3M |
| 2022-05-19 | 56.00 | 56.00 | 53.00 | 53.00 | 34.0M |
| 2022-05-18 | 53.00 | 57.00 | 52.00 | 55.00 | 98.2M |
| 2022-05-17 | 56.00 | 58.00 | 54.00 | 54.00 | 101.2M |
| 2022-05-13 | 61.00 | 68.00 | 58.00 | 58.00 | 258.4M |
| 2022-05-12 | 56.00 | 72.00 | 55.00 | 62.00 | 1,111.5M |
| 2022-05-11 | 55.00 | 57.00 | 54.00 | 55.00 | 12.0M |
| 2022-05-10 | 56.00 | 58.00 | 54.00 | 54.00 | 22.8M |
| 2022-05-09 | 54.00 | 57.00 | 52.00 | 56.00 | 22.6M |
| 2022-04-28 | 52.00 | 58.00 | 51.00 | 53.00 | 47.6M |
| 2022-04-27 | 50.00 | 55.00 | 50.00 | 52.00 | 59.9M |
| 2022-04-26 | 52.00 | 53.00 | 52.00 | 52.00 | 16.2M |
| 2022-04-25 | 58.00 | 58.00 | 55.00 | 55.00 | 10.5M |
| 2022-04-22 | 62.00 | 62.00 | 59.00 | 59.00 | 18.7M |
| 2022-04-21 | 65.00 | 68.00 | 63.00 | 63.00 | 22.7M |
| 2022-04-20 | 72.00 | 72.00 | 67.00 | 67.00 | 30.3M |
| 2022-04-19 | 68.00 | 74.00 | 68.00 | 71.00 | 59.8M |
| 2022-04-18 | 68.00 | 71.00 | 65.00 | 68.00 | 26.6M |
| 2022-04-14 | 67.00 | 74.00 | 63.00 | 68.00 | 94.9M |
| 2022-04-13 | 60.00 | 72.00 | 57.00 | 67.00 | 226.0M |
| 2022-04-12 | 56.00 | 57.00 | 55.00 | 57.00 | 15.4M |
| 2022-04-11 | 53.00 | 60.00 | 52.00 | 55.00 | 51.5M |
| 2022-04-08 | 54.00 | 54.00 | 51.00 | 53.00 | 18.3M |
| 2022-04-07 | 57.00 | 59.00 | 54.00 | 54.00 | 53.5M |
| 2022-04-06 | 79.00 | 79.00 | 57.00 | 57.00 | 124.6M |
| 2022-04-05 | 51.00 | 68.00 | 51.00 | 61.00 | 283.6M |
| 2022-04-04 | 51.00 | 52.00 | 50.00 | 51.00 | 25.9M |
| 2022-04-01 | 52.00 | 53.00 | 50.00 | 51.00 | 23.8M |
| 2022-03-31 | 50.00 | 52.00 | 50.00 | 51.00 | 26.9M |
| 2022-03-30 | 50.00 | 51.00 | 50.00 | 50.00 | 7.5M |
| 2022-03-29 | 50.00 | 51.00 | 50.00 | 50.00 | 0.8M |
| 2022-03-28 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2022-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2022-03-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-03-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-03-22 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2022-03-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2022-03-18 | 50.00 | 50.00 | 50.00 | 50.00 | 3.1M |
| 2022-03-17 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2022-03-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-03-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-03-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.7M |
| 2022-03-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2022-03-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-03-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-03-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-03-07 | 50.00 | 50.00 | 50.00 | 50.00 | 1.9M |
| 2022-03-04 | 50.00 | 50.00 | 50.00 | 50.00 | 1.8M |
| 2022-03-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-03-01 | 50.00 | 50.00 | 50.00 | 50.00 | 1.2M |
| 2022-02-25 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2022-02-24 | 51.00 | 51.00 | 50.00 | 50.00 | 9.7M |
| 2022-02-23 | 50.00 | 51.00 | 50.00 | 51.00 | 11.1M |
| 2022-02-22 | 50.00 | 51.00 | 50.00 | 50.00 | 10.2M |
| 2022-02-21 | 50.00 | 53.00 | 50.00 | 50.00 | 22.0M |
| 2022-02-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-02-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-02-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2022-02-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-02-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-02-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-02-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-02-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.8M |
| 2022-02-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-02-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-02-04 | 50.00 | 51.00 | 50.00 | 50.00 | 1.1M |
| 2022-02-03 | 50.00 | 51.00 | 50.00 | 50.00 | 12.7M |
| 2022-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2022-01-31 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-01-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-01-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2022-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-20 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-01-18 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-01-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-01-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2022-01-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2022-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2022-01-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.9M |
| 2022-01-07 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-01-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.3M |
| 2022-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 1.0M |
| 2022-01-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2022-01-03 | 50.00 | 51.00 | 50.00 | 50.00 | 41.8M |