67.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2021-12-30 | 292.00 | 292.50 | 285.50 | 287.50 | 0.0M |
| 2021-12-29 | 291.50 | 294.50 | 286.00 | 287.00 | 0.0M |
| 2021-12-28 | 282.00 | 292.00 | 282.00 | 287.50 | 0.0M |
| 2021-12-27 | 288.00 | 288.50 | 280.00 | 280.50 | 0.0M |
| 2021-12-24 | 292.00 | 296.50 | 287.00 | 287.00 | 0.0M |
| 2021-12-23 | 285.50 | 294.00 | 283.00 | 291.00 | 0.0M |
| 2021-12-22 | 287.00 | 290.00 | 284.00 | 285.00 | 0.0M |
| 2021-12-21 | 285.00 | 289.50 | 277.00 | 287.00 | 0.0M |
| 2021-12-20 | 293.00 | 294.00 | 284.00 | 284.00 | 0.0M |
| 2021-12-17 | 300.00 | 306.00 | 289.00 | 291.50 | 0.0M |
| 2021-12-16 | 288.50 | 293.50 | 286.50 | 288.50 | 0.0M |
| 2021-12-15 | 288.50 | 293.00 | 283.50 | 288.50 | 0.0M |
| 2021-12-14 | 304.50 | 307.50 | 277.00 | 285.00 | 0.0M |
| 2021-12-13 | 306.50 | 311.00 | 300.50 | 301.50 | 0.0M |
| 2021-12-10 | 301.00 | 309.00 | 299.00 | 302.00 | 0.0M |
| 2021-12-09 | 302.00 | 304.50 | 295.50 | 297.50 | 0.0M |
| 2021-12-08 | 299.50 | 312.50 | 297.50 | 300.50 | 0.0M |
| 2021-12-07 | 298.00 | 300.00 | 291.00 | 295.00 | 0.0M |
| 2021-12-06 | 295.00 | 308.50 | 293.50 | 296.50 | 0.0M |
| 2021-12-03 | 289.00 | 295.50 | 285.50 | 291.00 | 0.0M |
| 2021-12-02 | 292.50 | 298.50 | 284.00 | 289.50 | 0.0M |
| 2021-12-01 | 293.00 | 302.50 | 288.00 | 289.00 | 0.0M |
| 2021-11-30 | 281.50 | 297.50 | 278.00 | 297.50 | 0.0M |
| 2021-11-29 | 298.00 | 303.00 | 275.50 | 275.50 | 0.0M |
| 2021-11-26 | 303.00 | 314.50 | 298.00 | 306.00 | 0.0M |
| 2021-11-25 | 332.00 | 338.00 | 296.00 | 298.00 | 0.0M |
| 2021-11-24 | 303.00 | 326.50 | 298.00 | 326.50 | 0.0M |
| 2021-11-23 | 310.00 | 317.50 | 293.50 | 297.00 | 0.0M |
| 2021-11-22 | 289.50 | 307.00 | 287.00 | 299.50 | 0.0M |
| 2021-11-19 | 280.50 | 291.50 | 273.00 | 283.00 | 0.0M |
| 2021-11-18 | 260.50 | 282.50 | 259.00 | 282.50 | 0.0M |
| 2021-11-17 | 255.00 | 261.50 | 253.50 | 257.00 | 0.0M |
| 2021-11-16 | 256.50 | 259.50 | 251.50 | 252.00 | 0.0M |
| 2021-11-15 | 254.00 | 260.00 | 253.50 | 256.00 | 0.0M |
| 2021-11-12 | 246.00 | 258.00 | 246.00 | 256.50 | 0.0M |
| 2021-11-11 | 249.00 | 253.50 | 245.00 | 245.50 | 0.0M |
| 2021-11-10 | 255.50 | 257.50 | 248.00 | 250.00 | 0.0M |
| 2021-11-09 | 244.00 | 254.50 | 242.50 | 254.00 | 0.0M |
| 2021-11-08 | 242.00 | 251.50 | 239.00 | 244.50 | 0.0M |
| 2021-11-05 | 246.50 | 249.50 | 239.00 | 241.00 | 0.0M |
| 2021-11-04 | 246.00 | 254.00 | 236.50 | 243.00 | 0.0M |
| 2021-11-03 | 275.00 | 275.00 | 250.00 | 250.00 | 0.0M |
| 2021-11-02 | 265.50 | 278.00 | 263.00 | 277.50 | 0.0M |
| 2021-11-01 | 262.50 | 270.00 | 259.00 | 262.00 | 0.0M |
| 2021-10-29 | 266.00 | 271.00 | 259.50 | 262.00 | 0.0M |
| 2021-10-28 | 253.00 | 269.50 | 249.50 | 269.50 | 0.0M |
| 2021-10-27 | 262.00 | 262.00 | 245.00 | 245.00 | 0.0M |
| 2021-10-26 | 269.00 | 269.00 | 260.50 | 262.00 | 0.0M |
| 2021-10-25 | 263.00 | 266.00 | 257.50 | 266.00 | 0.0M |
| 2021-10-22 | 247.00 | 254.50 | 247.00 | 254.50 | 0.0M |
| 2021-10-21 | 256.00 | 264.00 | 244.00 | 255.00 | 0.0M |
| 2021-10-20 | 240.00 | 259.50 | 240.00 | 255.00 | 0.0M |
| 2021-10-19 | 231.00 | 239.00 | 228.00 | 239.00 | 0.0M |
| 2021-10-18 | 214.50 | 235.50 | 213.00 | 233.00 | 0.0M |
| 2021-10-15 | 199.00 | 214.50 | 194.00 | 214.50 | 0.0M |
| 2021-10-14 | 180.00 | 197.00 | 180.00 | 197.00 | 0.0M |
| 2021-10-13 | 178.00 | 181.50 | 177.00 | 179.50 | 0.0M |
| 2021-10-12 | 173.50 | 185.00 | 171.50 | 180.50 | 0.0M |
| 2021-10-08 | 170.00 | 170.00 | 166.50 | 168.50 | 0.0M |
| 2021-10-07 | 167.50 | 171.00 | 165.00 | 167.50 | 0.0M |
| 2021-10-06 | 173.50 | 175.00 | 166.00 | 166.00 | 0.0M |
| 2021-10-05 | 174.00 | 175.50 | 169.50 | 172.00 | 0.0M |
| 2021-10-04 | 184.50 | 185.00 | 177.00 | 177.00 | 0.0M |
| 2021-10-01 | 184.00 | 186.50 | 181.50 | 183.00 | 0.0M |
| 2021-09-30 | 185.50 | 187.00 | 184.50 | 185.00 | 0.0M |
| 2021-09-29 | 188.00 | 188.00 | 185.00 | 185.00 | 0.0M |
| 2021-09-28 | 190.50 | 191.00 | 189.50 | 189.50 | 0.0M |
| 2021-09-27 | 192.00 | 193.50 | 189.50 | 190.00 | 0.0M |
| 2021-09-24 | 193.50 | 195.00 | 189.50 | 191.00 | 0.0M |
| 2021-09-23 | 189.50 | 201.50 | 187.00 | 192.50 | 0.0M |
| 2021-09-22 | 184.00 | 191.00 | 182.50 | 184.50 | 0.0M |
| 2021-09-17 | 185.00 | 185.50 | 183.00 | 183.00 | 0.0M |
| 2021-09-16 | 187.00 | 187.00 | 183.50 | 183.50 | 0.0M |
| 2021-09-15 | 187.50 | 188.00 | 184.50 | 185.00 | 0.0M |
| 2021-09-14 | 191.00 | 192.50 | 185.50 | 186.00 | 0.0M |
| 2021-09-13 | 190.00 | 192.50 | 188.50 | 189.50 | 0.0M |
| 2021-09-10 | 192.00 | 192.00 | 190.00 | 190.00 | 0.0M |
| 2021-09-09 | 190.50 | 192.00 | 189.00 | 191.00 | 0.0M |
| 2021-09-08 | 195.50 | 197.00 | 190.00 | 190.50 | 0.0M |
| 2021-09-07 | 196.50 | 199.00 | 194.00 | 195.00 | 0.0M |
| 2021-09-06 | 195.50 | 197.00 | 192.50 | 195.00 | 0.0M |
| 2021-09-03 | 193.00 | 197.50 | 190.50 | 191.50 | 0.0M |
| 2021-09-02 | 194.00 | 195.00 | 190.50 | 191.00 | 0.0M |
| 2021-09-01 | 193.00 | 198.00 | 192.50 | 193.00 | 0.0M |
| 2021-08-31 | 191.50 | 193.00 | 189.00 | 193.00 | 0.0M |
| 2021-08-30 | 198.00 | 200.00 | 191.00 | 191.00 | 0.0M |
| 2021-08-27 | 195.50 | 205.00 | 192.00 | 195.50 | 0.0M |
| 2021-08-26 | 181.50 | 198.50 | 181.00 | 198.50 | 0.0M |
| 2021-08-25 | 182.50 | 183.50 | 180.50 | 180.50 | 0.0M |
| 2021-08-24 | 184.50 | 184.50 | 180.50 | 182.00 | 0.0M |
| 2021-08-23 | 184.00 | 184.50 | 181.50 | 183.00 | 0.0M |
| 2021-08-20 | 183.50 | 185.00 | 182.50 | 183.50 | 0.0M |
| 2021-08-19 | 189.00 | 190.00 | 182.00 | 185.00 | 0.0M |
| 2021-08-18 | 190.50 | 192.50 | 184.50 | 189.00 | 0.0M |
| 2021-08-17 | 192.00 | 197.50 | 189.00 | 190.00 | 0.0M |
| 2021-08-16 | 194.00 | 195.50 | 190.00 | 190.00 | 0.0M |
| 2021-08-13 | 193.00 | 197.50 | 191.00 | 195.00 | 0.0M |
| 2021-08-12 | 188.00 | 196.50 | 187.50 | 193.00 | 0.0M |
| 2021-08-11 | 191.00 | 192.00 | 185.00 | 186.00 | 0.0M |
| 2021-08-10 | 190.50 | 193.00 | 186.50 | 188.00 | 0.0M |
| 2021-08-09 | 200.50 | 200.50 | 191.00 | 191.00 | 0.0M |
| 2021-08-06 | 202.50 | 205.00 | 200.00 | 201.00 | 0.0M |
| 2021-08-05 | 196.00 | 206.50 | 196.00 | 200.00 | 0.0M |
| 2021-08-04 | 197.00 | 198.50 | 194.50 | 196.00 | 0.0M |
| 2021-08-03 | 193.50 | 199.50 | 193.50 | 198.00 | 0.0M |
| 2021-08-02 | 195.00 | 198.00 | 192.00 | 195.00 | 0.0M |
| 2021-07-30 | 190.00 | 198.00 | 188.00 | 193.00 | 0.0M |
| 2021-07-29 | 181.00 | 196.50 | 181.00 | 193.00 | 0.0M |
| 2021-07-28 | 185.00 | 187.50 | 178.50 | 179.50 | 0.0M |
| 2021-07-27 | 192.50 | 193.00 | 185.00 | 185.00 | 0.0M |
| 2021-07-26 | 197.00 | 197.50 | 192.50 | 192.50 | 0.0M |
| 2021-07-23 | 196.50 | 198.00 | 194.50 | 196.00 | 0.0M |
| 2021-07-22 | 200.00 | 201.00 | 194.00 | 195.50 | 0.0M |
| 2021-07-21 | 203.00 | 203.50 | 196.50 | 197.00 | 0.0M |
| 2021-07-20 | 204.50 | 214.00 | 201.00 | 201.50 | 0.0M |
| 2021-07-19 | 205.50 | 206.00 | 202.00 | 203.00 | 0.0M |
| 2021-07-16 | 208.00 | 208.50 | 203.50 | 204.50 | 0.0M |
| 2021-07-15 | 203.50 | 210.00 | 203.00 | 206.50 | 0.0M |
| 2021-07-14 | 204.00 | 205.00 | 198.50 | 203.50 | 0.0M |
| 2021-07-13 | 210.00 | 210.50 | 203.00 | 203.50 | 0.0M |
| 2021-07-12 | 209.00 | 212.50 | 205.00 | 209.00 | 0.0M |
| 2021-07-09 | 210.50 | 212.50 | 207.50 | 207.50 | 0.0M |
| 2021-07-08 | 210.50 | 212.00 | 208.50 | 209.00 | 0.0M |
| 2021-07-07 | 210.00 | 214.50 | 207.50 | 209.50 | 0.0M |
| 2021-07-06 | 219.00 | 219.50 | 210.00 | 211.00 | 0.0M |
| 2021-07-05 | 227.50 | 229.50 | 218.50 | 219.00 | 0.0M |
| 2021-07-02 | 229.50 | 232.00 | 224.00 | 225.00 | 0.0M |
| 2021-07-01 | 233.00 | 237.50 | 225.50 | 227.50 | 0.0M |
| 2021-06-30 | 222.00 | 234.00 | 218.50 | 232.00 | 0.0M |
| 2021-06-29 | 225.00 | 226.00 | 217.00 | 219.00 | 0.0M |
| 2021-06-28 | 213.00 | 224.00 | 213.00 | 221.00 | 0.0M |
| 2021-06-25 | 211.50 | 213.50 | 209.50 | 211.00 | 0.0M |
| 2021-06-24 | 210.00 | 213.00 | 209.00 | 210.50 | 0.0M |
| 2021-06-23 | 207.50 | 212.00 | 206.00 | 207.50 | 0.0M |
| 2021-06-22 | 213.00 | 215.50 | 206.00 | 207.00 | 0.0M |
| 2021-06-21 | 221.00 | 221.50 | 212.00 | 212.00 | 0.0M |
| 2021-06-18 | 221.00 | 226.50 | 219.00 | 221.00 | 0.0M |
| 2021-06-17 | 221.50 | 222.00 | 217.50 | 218.00 | 0.0M |
| 2021-06-16 | 219.00 | 226.00 | 218.00 | 219.50 | 0.0M |
| 2021-06-15 | 222.50 | 227.00 | 216.00 | 221.50 | 0.0M |
| 2021-06-11 | 235.00 | 237.50 | 221.50 | 222.50 | 0.0M |
| 2021-06-10 | 213.50 | 232.50 | 211.00 | 232.50 | 0.0M |
| 2021-06-09 | 207.50 | 222.00 | 207.00 | 211.50 | 0.0M |
| 2021-06-08 | 203.00 | 205.50 | 202.00 | 203.00 | 0.0M |
| 2021-06-07 | 206.50 | 208.00 | 202.00 | 203.00 | 0.0M |
| 2021-06-04 | 206.00 | 214.50 | 203.50 | 206.00 | 0.0M |
| 2021-06-03 | 205.50 | 207.50 | 203.50 | 204.50 | 0.0M |
| 2021-06-02 | 210.00 | 210.50 | 203.50 | 205.00 | 0.0M |
| 2021-06-01 | 205.50 | 208.00 | 201.50 | 206.50 | 0.0M |
| 2021-05-31 | 208.00 | 208.50 | 202.00 | 204.50 | 0.0M |
| 2021-05-28 | 208.50 | 209.00 | 204.00 | 207.00 | 0.0M |
| 2021-05-27 | 215.00 | 221.50 | 207.00 | 207.00 | 0.0M |
| 2021-05-26 | 204.00 | 213.50 | 203.50 | 213.00 | 0.0M |
| 2021-05-25 | 207.00 | 207.50 | 200.50 | 202.50 | 0.0M |
| 2021-05-24 | 206.00 | 210.50 | 203.00 | 204.00 | 0.0M |
| 2021-05-21 | 201.50 | 207.50 | 199.50 | 205.50 | 0.0M |
| 2021-05-20 | 201.50 | 206.00 | 197.00 | 199.00 | 0.0M |
| 2021-05-19 | 206.00 | 208.50 | 200.00 | 201.50 | 0.0M |
| 2021-05-18 | 202.00 | 208.50 | 193.00 | 208.00 | 0.0M |
| 2021-05-17 | 211.50 | 220.50 | 195.00 | 196.00 | 0.0M |
| 2021-05-14 | 222.00 | 227.50 | 213.50 | 216.50 | 0.0M |
| 2021-05-13 | 228.50 | 233.50 | 217.00 | 218.00 | 0.0M |
| 2021-05-12 | 228.50 | 244.00 | 215.50 | 221.50 | 0.0M |
| 2021-05-11 | 228.00 | 240.00 | 222.00 | 225.50 | 0.0M |
| 2021-05-10 | 232.00 | 243.00 | 228.50 | 229.50 | 0.0M |
| 2021-05-07 | 218.50 | 235.00 | 215.50 | 235.00 | 0.0M |
| 2021-05-06 | 219.00 | 221.00 | 212.00 | 214.00 | 0.0M |
| 2021-05-05 | 222.00 | 225.00 | 217.50 | 219.00 | 0.0M |
| 2021-05-04 | 236.00 | 238.00 | 214.50 | 220.00 | 0.0M |
| 2021-05-03 | 237.00 | 251.00 | 231.50 | 232.50 | 0.0M |
| 2021-04-29 | 226.00 | 243.00 | 225.00 | 236.00 | 0.0M |
| 2021-04-28 | 243.00 | 243.00 | 222.00 | 225.50 | 0.0M |
| 2021-04-27 | 217.50 | 235.00 | 214.50 | 235.00 | 0.0M |
| 2021-04-26 | 221.00 | 221.50 | 210.00 | 214.00 | 0.0M |
| 2021-04-23 | 223.00 | 229.50 | 218.00 | 218.50 | 0.0M |
| 2021-04-22 | 238.00 | 241.50 | 227.00 | 227.00 | 0.0M |
| 2021-04-21 | 232.50 | 242.50 | 232.50 | 235.50 | 0.0M |
| 2021-04-20 | 231.50 | 239.00 | 230.00 | 234.50 | 0.0M |
| 2021-04-19 | 241.50 | 241.50 | 233.00 | 234.50 | 0.0M |
| 2021-04-16 | 242.00 | 245.00 | 239.00 | 241.50 | 0.0M |
| 2021-04-15 | 240.00 | 245.00 | 240.00 | 241.00 | 0.0M |
| 2021-04-14 | 250.50 | 251.00 | 240.00 | 242.00 | 0.0M |
| 2021-04-13 | 258.00 | 258.00 | 250.00 | 250.00 | 0.0M |
| 2021-04-12 | 253.00 | 260.00 | 251.50 | 254.00 | 0.0M |
| 2021-04-09 | 252.00 | 259.50 | 248.00 | 253.00 | 0.0M |
| 2021-04-08 | 259.50 | 259.50 | 251.50 | 252.00 | 0.0M |
| 2021-04-07 | 260.00 | 264.00 | 257.00 | 258.00 | 0.0M |
| 2021-04-06 | 267.00 | 267.00 | 257.00 | 259.00 | 0.0M |
| 2021-04-01 | 274.00 | 276.00 | 266.50 | 267.00 | 0.0M |
| 2021-03-31 | 276.00 | 279.00 | 263.00 | 264.50 | 0.0M |
| 2021-03-30 | 277.00 | 281.00 | 270.50 | 273.00 | 0.0M |
| 2021-03-29 | 271.00 | 277.50 | 265.00 | 277.00 | 0.0M |
| 2021-03-26 | 253.00 | 257.00 | 251.00 | 252.50 | 0.0M |
| 2021-03-25 | 257.00 | 259.50 | 250.00 | 250.00 | 0.0M |
| 2021-03-24 | 254.50 | 263.50 | 252.00 | 253.50 | 0.0M |
| 2021-03-23 | 250.00 | 259.50 | 248.00 | 250.00 | 0.0M |
| 2021-03-22 | 251.50 | 254.00 | 243.00 | 246.50 | 0.0M |
| 2021-03-19 | 259.00 | 261.50 | 248.00 | 251.50 | 0.0M |
| 2021-03-18 | 259.50 | 266.50 | 258.00 | 258.00 | 0.0M |
| 2021-03-17 | 263.50 | 264.50 | 257.00 | 258.00 | 0.0M |
| 2021-03-16 | 264.00 | 273.00 | 260.00 | 261.50 | 0.0M |
| 2021-03-15 | 287.00 | 287.00 | 261.00 | 262.00 | 0.0M |
| 2021-03-12 | 263.00 | 265.50 | 260.00 | 261.00 | 0.0M |
| 2021-03-11 | 255.50 | 267.00 | 252.50 | 263.00 | 0.0M |
| 2021-03-10 | 254.00 | 257.00 | 249.00 | 252.00 | 0.0M |
| 2021-03-09 | 254.00 | 254.50 | 245.50 | 252.00 | 0.0M |
| 2021-03-08 | 265.00 | 265.00 | 250.00 | 250.00 | 0.0M |
| 2021-03-05 | 252.50 | 271.00 | 252.50 | 265.00 | 0.0M |
| 2021-03-04 | 255.00 | 259.50 | 251.00 | 251.00 | 0.0M |
| 2021-03-03 | 249.50 | 259.00 | 249.00 | 255.50 | 0.0M |
| 2021-03-02 | 261.50 | 261.50 | 245.00 | 245.00 | 0.0M |
| 2021-02-26 | 265.00 | 273.00 | 258.00 | 260.50 | 0.0M |
| 2021-02-25 | 316.50 | 316.50 | 266.00 | 270.00 | 0.0M |
| 2021-02-24 | 262.50 | 288.00 | 256.00 | 288.00 | 0.0M |
| 2021-02-23 | 277.00 | 279.00 | 250.00 | 262.00 | 0.0M |
| 2021-02-22 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2021-02-19 | 212.50 | 231.00 | 211.50 | 231.00 | 0.0M |
| 2021-02-18 | 207.00 | 217.50 | 206.00 | 210.00 | 0.0M |
| 2021-02-17 | 226.00 | 226.50 | 208.00 | 208.00 | 0.0M |
| 2021-02-05 | 201.50 | 220.00 | 201.00 | 220.00 | 0.0M |
| 2021-02-04 | 196.50 | 201.50 | 195.00 | 200.00 | 0.0M |
| 2021-02-03 | 207.00 | 208.50 | 195.00 | 198.50 | 0.0M |
| 2021-02-02 | 184.50 | 198.00 | 183.00 | 198.00 | 0.0M |
| 2021-02-01 | 185.50 | 191.00 | 177.00 | 184.50 | 0.0M |
| 2021-01-29 | 193.50 | 194.00 | 184.50 | 184.50 | 0.0M |
| 2021-01-28 | 193.50 | 196.50 | 190.00 | 192.50 | 0.0M |
| 2021-01-27 | 195.50 | 199.00 | 191.50 | 195.00 | 0.0M |
| 2021-01-26 | 204.00 | 205.00 | 195.00 | 195.00 | 0.0M |
| 2021-01-25 | 207.00 | 211.00 | 203.00 | 203.00 | 0.0M |
| 2021-01-22 | 214.00 | 216.00 | 206.00 | 207.00 | 0.0M |
| 2021-01-21 | 211.00 | 215.50 | 206.00 | 213.50 | 0.0M |
| 2021-01-20 | 208.00 | 211.00 | 203.00 | 207.00 | 0.0M |
| 2021-01-19 | 209.50 | 212.00 | 205.00 | 206.00 | 0.0M |
| 2021-01-18 | 205.50 | 217.00 | 201.50 | 210.00 | 0.0M |
| 2021-01-15 | 198.50 | 202.00 | 193.00 | 199.00 | 0.0M |
| 2021-01-14 | 200.00 | 203.00 | 188.50 | 189.00 | 0.0M |
| 2021-01-13 | 214.00 | 216.00 | 200.50 | 202.00 | 0.0M |
| 2021-01-12 | 210.50 | 223.50 | 206.00 | 213.50 | 0.0M |
| 2021-01-11 | 224.00 | 224.50 | 212.00 | 212.50 | 0.0M |
| 2021-01-08 | 226.50 | 228.00 | 221.00 | 222.50 | 0.0M |
| 2021-01-07 | 228.00 | 234.00 | 222.50 | 225.00 | 0.0M |
| 2021-01-06 | 232.50 | 233.50 | 224.50 | 225.50 | 0.0M |
| 2021-01-05 | 232.00 | 234.00 | 228.00 | 230.50 | 0.0M |
| 2021-01-04 | 242.50 | 244.00 | 228.00 | 229.00 | 0.0M |