175.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 57.80 | 58.30 | 56.30 | 56.30 | 2.2M |
| 2022-12-29 | 55.30 | 56.20 | 54.90 | 56.20 | 1.6M |
| 2022-12-28 | 58.10 | 58.10 | 56.10 | 56.20 | 1.7M |
| 2022-12-27 | 57.50 | 58.70 | 57.50 | 58.10 | 2.0M |
| 2022-12-26 | 57.50 | 57.80 | 56.80 | 57.10 | 1.3M |
| 2022-12-23 | 58.10 | 58.50 | 57.40 | 57.50 | 2.4M |
| 2022-12-22 | 60.10 | 61.30 | 58.90 | 59.20 | 4.1M |
| 2022-12-21 | 59.20 | 60.20 | 58.80 | 58.90 | 3.2M |
| 2022-12-20 | 60.80 | 61.70 | 58.50 | 58.60 | 5.4M |
| 2022-12-19 | 61.10 | 61.60 | 60.50 | 60.50 | 2.9M |
| 2022-12-16 | 60.40 | 61.10 | 60.00 | 60.80 | 3.8M |
| 2022-12-15 | 62.90 | 63.30 | 61.70 | 61.80 | 9.0M |
| 2022-12-14 | 62.00 | 63.10 | 61.70 | 62.90 | 12.3M |
| 2022-12-13 | 61.20 | 62.10 | 60.70 | 61.10 | 8.3M |
| 2022-12-12 | 59.90 | 60.40 | 59.00 | 60.00 | 2.9M |
| 2022-12-09 | 59.60 | 61.70 | 59.60 | 60.20 | 8.2M |
| 2022-12-08 | 58.00 | 60.10 | 56.90 | 59.30 | 7.1M |
| 2022-12-07 | 62.00 | 62.20 | 58.20 | 58.20 | 9.9M |
| 2022-12-06 | 63.40 | 64.70 | 60.80 | 61.30 | 23.7M |
| 2022-12-05 | 59.20 | 63.90 | 59.10 | 63.90 | 25.2M |
| 2022-12-02 | 56.80 | 58.50 | 56.70 | 58.10 | 5.8M |
| 2022-12-01 | 56.70 | 58.10 | 56.10 | 56.50 | 6.3M |
| 2022-11-30 | 55.20 | 55.80 | 55.00 | 55.80 | 2.1M |
| 2022-11-29 | 54.20 | 55.20 | 53.60 | 55.20 | 2.2M |
| 2022-11-28 | 53.60 | 54.50 | 53.00 | 54.00 | 2.3M |
| 2022-11-25 | 55.50 | 55.50 | 54.10 | 54.10 | 1.9M |
| 2022-11-24 | 55.00 | 55.10 | 54.20 | 54.90 | 2.1M |
| 2022-11-23 | 55.30 | 55.90 | 54.40 | 54.40 | 2.5M |
| 2022-11-22 | 55.40 | 55.50 | 54.10 | 54.50 | 3.0M |
| 2022-11-21 | 56.50 | 57.00 | 55.40 | 55.50 | 3.0M |
| 2022-11-18 | 58.20 | 58.90 | 56.30 | 56.70 | 6.4M |
| 2022-11-17 | 58.70 | 59.40 | 57.50 | 58.50 | 10.2M |
| 2022-11-16 | 58.00 | 59.30 | 56.80 | 58.20 | 14.1M |
| 2022-11-15 | 56.00 | 57.80 | 55.50 | 57.10 | 14.3M |
| 2022-11-14 | 55.10 | 55.80 | 54.20 | 55.60 | 5.4M |
| 2022-11-11 | 54.30 | 55.00 | 53.30 | 54.50 | 8.7M |
| 2022-11-10 | 53.10 | 53.10 | 51.80 | 52.40 | 2.3M |
| 2022-11-09 | 53.30 | 53.70 | 52.70 | 53.10 | 3.9M |
| 2022-11-08 | 53.40 | 54.10 | 52.20 | 52.30 | 5.7M |
| 2022-11-07 | 53.30 | 53.50 | 52.10 | 52.60 | 5.4M |
| 2022-11-04 | 51.50 | 52.80 | 50.70 | 52.60 | 4.4M |
| 2022-11-03 | 50.30 | 51.70 | 50.20 | 51.60 | 2.1M |
| 2022-11-02 | 51.00 | 51.50 | 50.40 | 51.30 | 2.4M |
| 2022-11-01 | 49.80 | 50.90 | 49.45 | 50.70 | 2.1M |
| 2022-10-31 | 50.50 | 50.60 | 49.80 | 49.80 | 2.7M |
| 2022-10-28 | 51.50 | 51.70 | 49.50 | 49.50 | 6.0M |
| 2022-10-27 | 52.00 | 53.30 | 51.90 | 52.50 | 9.0M |
| 2022-10-26 | 51.80 | 51.90 | 50.30 | 51.40 | 5.2M |
| 2022-10-25 | 51.80 | 52.50 | 51.00 | 51.10 | 9.6M |
| 2022-10-24 | 51.50 | 51.70 | 50.70 | 50.80 | 6.2M |
| 2022-10-21 | 50.50 | 51.20 | 50.00 | 50.10 | 4.6M |
| 2022-10-20 | 51.60 | 52.50 | 50.20 | 50.80 | 16.6M |
| 2022-10-19 | 50.70 | 51.80 | 50.40 | 51.60 | 13.8M |
| 2022-10-18 | 50.30 | 50.80 | 48.70 | 49.90 | 12.5M |
| 2022-10-17 | 47.55 | 48.40 | 45.80 | 48.40 | 3.3M |
| 2022-10-14 | 49.00 | 49.45 | 48.35 | 48.95 | 3.4M |
| 2022-10-13 | 50.40 | 50.80 | 46.60 | 46.60 | 4.4M |
| 2022-10-12 | 50.00 | 50.70 | 48.35 | 50.10 | 3.8M |
| 2022-10-11 | 51.00 | 51.60 | 50.00 | 50.10 | 3.4M |
| 2022-10-07 | 55.00 | 55.00 | 53.20 | 53.40 | 3.2M |
| 2022-10-06 | 55.60 | 56.40 | 54.10 | 55.30 | 4.7M |
| 2022-10-05 | 56.70 | 57.20 | 54.00 | 54.20 | 4.9M |
| 2022-10-04 | 54.30 | 55.20 | 54.00 | 55.20 | 2.4M |
| 2022-10-03 | 53.20 | 54.50 | 52.80 | 53.00 | 2.3M |
| 2022-09-30 | 51.90 | 54.70 | 50.90 | 54.40 | 3.1M |
| 2022-09-29 | 54.00 | 54.60 | 53.60 | 53.60 | 3.5M |
| 2022-09-28 | 56.50 | 56.50 | 52.70 | 52.70 | 5.1M |
| 2022-09-27 | 57.50 | 58.50 | 54.80 | 56.30 | 5.3M |
| 2022-09-26 | 60.00 | 60.00 | 56.00 | 56.20 | 5.2M |
| 2022-09-23 | 62.30 | 62.60 | 59.70 | 60.30 | 3.1M |
| 2022-09-22 | 60.80 | 62.60 | 60.80 | 62.20 | 2.4M |
| 2022-09-21 | 64.20 | 64.30 | 61.90 | 62.20 | 3.3M |
| 2022-09-20 | 64.40 | 64.80 | 63.60 | 64.30 | 1.3M |
| 2022-09-19 | 63.80 | 64.50 | 63.20 | 63.30 | 1.5M |
| 2022-09-16 | 64.10 | 64.80 | 63.80 | 63.90 | 1.7M |
| 2022-09-15 | 66.00 | 66.70 | 65.00 | 65.00 | 2.4M |
| 2022-09-14 | 64.50 | 66.10 | 64.30 | 65.80 | 2.4M |
| 2022-09-13 | 67.60 | 68.30 | 66.70 | 66.80 | 4.5M |
| 2022-09-12 | 65.60 | 66.70 | 65.20 | 66.30 | 3.4M |
| 2022-09-08 | 64.30 | 64.80 | 63.70 | 64.30 | 3.9M |
| 2022-09-07 | 65.20 | 65.30 | 62.90 | 63.20 | 6.7M |
| 2022-09-06 | 68.20 | 69.30 | 65.60 | 65.70 | 8.2M |
| 2022-09-05 | 68.80 | 69.30 | 66.40 | 66.80 | 4.1M |
| 2022-09-02 | 68.90 | 69.50 | 68.20 | 68.50 | 3.2M |
| 2022-09-01 | 69.40 | 70.20 | 68.20 | 68.30 | 4.2M |
| 2022-08-31 | 70.00 | 70.90 | 68.00 | 70.20 | 6.8M |
| 2022-08-30 | 70.20 | 70.70 | 69.80 | 70.00 | 3.0M |
| 2022-08-29 | 69.40 | 70.70 | 69.30 | 69.60 | 7.0M |
| 2022-08-26 | 73.50 | 74.40 | 72.00 | 72.20 | 9.9M |
| 2022-08-25 | 71.40 | 74.20 | 71.40 | 72.20 | 14.1M |
| 2022-08-24 | 70.60 | 71.40 | 69.70 | 70.90 | 4.7M |
| 2022-08-23 | 69.10 | 70.70 | 68.50 | 70.60 | 8.1M |
| 2022-08-22 | 70.50 | 72.00 | 69.70 | 70.20 | 10.6M |
| 2022-08-19 | 72.80 | 77.90 | 71.10 | 71.30 | 47.9M |
| 2022-08-18 | 69.50 | 73.40 | 69.10 | 72.50 | 15.6M |
| 2022-08-17 | 71.70 | 72.30 | 69.00 | 69.40 | 17.1M |
| 2022-08-16 | 70.70 | 74.00 | 70.30 | 72.50 | 22.6M |
| 2022-08-15 | 70.30 | 72.50 | 69.20 | 69.80 | 19.2M |
| 2022-08-12 | 69.40 | 69.90 | 68.30 | 68.60 | 9.1M |
| 2022-08-11 | 67.00 | 69.50 | 66.40 | 68.60 | 14.0M |
| 2022-08-10 | 67.40 | 68.00 | 65.80 | 65.80 | 10.5M |
| 2022-08-09 | 69.30 | 70.20 | 68.30 | 68.30 | 11.7M |
| 2022-08-08 | 68.80 | 70.50 | 65.60 | 69.40 | 32.8M |
| 2022-08-05 | 67.80 | 69.20 | 66.60 | 68.00 | 22.3M |
| 2022-08-04 | 63.10 | 67.90 | 62.60 | 66.70 | 25.4M |
| 2022-08-03 | 65.40 | 67.40 | 60.50 | 63.40 | 17.6M |
| 2022-08-02 | 64.30 | 65.20 | 62.80 | 65.20 | 6.6M |
| 2022-08-01 | 64.00 | 65.50 | 63.30 | 65.20 | 5.6M |
| 2022-07-29 | 63.40 | 64.30 | 62.90 | 63.70 | 5.0M |
| 2022-07-28 | 65.80 | 66.00 | 63.10 | 63.40 | 6.4M |
| 2022-07-27 | 63.40 | 64.80 | 62.60 | 64.70 | 4.8M |
| 2022-07-26 | 64.70 | 65.30 | 63.10 | 63.60 | 3.9M |
| 2022-07-25 | 64.50 | 65.50 | 64.00 | 65.00 | 3.1M |
| 2022-07-22 | 65.20 | 65.90 | 64.60 | 64.80 | 4.4M |
| 2022-07-21 | 64.60 | 65.80 | 63.50 | 64.50 | 9.9M |
| 2022-07-20 | 66.13 | 66.79 | 63.68 | 63.87 | 13.7M |
| 2022-07-19 | 69.34 | 71.70 | 64.34 | 64.34 | 22.6M |
| 2022-07-18 | 69.62 | 71.70 | 67.45 | 68.96 | 24.2M |
| 2022-07-15 | 62.64 | 68.96 | 62.36 | 68.96 | 35.2M |
| 2022-07-14 | 59.62 | 62.92 | 59.25 | 62.74 | 14.9M |
| 2022-07-13 | 59.06 | 60.85 | 57.17 | 59.62 | 11.5M |
| 2022-07-12 | 55.19 | 56.42 | 54.25 | 56.04 | 6.5M |
| 2022-07-11 | 53.96 | 56.23 | 53.68 | 56.04 | 9.7M |
| 2022-07-08 | 53.30 | 54.62 | 52.36 | 53.11 | 5.7M |
| 2022-07-07 | 51.79 | 53.11 | 50.38 | 52.45 | 7.7M |
| 2022-07-06 | 54.62 | 55.66 | 50.28 | 50.85 | 10.1M |
| 2022-07-05 | 55.09 | 55.66 | 52.74 | 55.09 | 6.4M |
| 2022-07-04 | 55.66 | 56.70 | 53.02 | 53.58 | 7.4M |
| 2022-07-01 | 59.06 | 61.23 | 55.94 | 56.04 | 12.1M |
| 2022-06-30 | 62.26 | 63.58 | 58.77 | 59.72 | 12.0M |
| 2022-06-29 | 66.79 | 67.74 | 61.13 | 62.74 | 22.4M |
| 2022-06-28 | 65.38 | 67.74 | 65.00 | 67.36 | 30.3M |
| 2022-06-27 | 60.66 | 65.94 | 60.66 | 65.94 | 20.0M |
| 2022-06-24 | 60.57 | 61.89 | 59.43 | 60.00 | 5.8M |
| 2022-06-23 | 59.34 | 60.38 | 58.58 | 59.53 | 6.4M |
| 2022-06-22 | 60.75 | 61.32 | 58.21 | 58.49 | 7.3M |
| 2022-06-21 | 58.49 | 61.32 | 58.30 | 60.75 | 7.8M |
| 2022-06-20 | 61.51 | 61.51 | 58.11 | 58.11 | 11.7M |
| 2022-06-17 | 60.19 | 62.17 | 60.00 | 62.08 | 12.5M |
| 2022-06-16 | 64.62 | 67.74 | 60.57 | 60.66 | 38.5M |
| 2022-06-15 | 63.21 | 64.62 | 62.74 | 63.21 | 11.6M |
| 2022-06-14 | 61.23 | 63.96 | 59.15 | 63.77 | 15.2M |
| 2022-06-13 | 61.70 | 62.64 | 60.75 | 61.42 | 8.3M |
| 2022-06-10 | 62.83 | 64.15 | 62.55 | 63.30 | 12.1M |
| 2022-06-09 | 61.51 | 64.62 | 61.51 | 64.53 | 23.6M |
| 2022-06-08 | 62.74 | 63.77 | 61.51 | 62.26 | 34.3M |
| 2022-06-07 | 57.36 | 62.83 | 57.17 | 61.79 | 25.6M |
| 2022-06-06 | 60.09 | 60.28 | 57.36 | 57.74 | 8.8M |
| 2022-06-02 | 58.96 | 61.04 | 58.40 | 60.09 | 13.4M |
| 2022-06-01 | 58.30 | 60.00 | 58.02 | 59.53 | 12.4M |
| 2022-05-31 | 60.19 | 61.13 | 57.36 | 58.11 | 21.6M |
| 2022-05-30 | 61.60 | 61.70 | 60.00 | 60.09 | 11.6M |
| 2022-05-27 | 62.26 | 63.87 | 59.91 | 60.94 | 28.6M |
| 2022-05-26 | 64.25 | 65.57 | 60.66 | 61.60 | 72.6M |
| 2022-05-25 | 57.55 | 62.45 | 57.08 | 62.45 | 26.1M |
| 2022-05-24 | 57.55 | 58.21 | 56.42 | 56.79 | 5.5M |
| 2022-05-23 | 57.74 | 58.40 | 57.17 | 57.26 | 7.0M |
| 2022-05-20 | 57.55 | 58.30 | 55.75 | 57.08 | 18.6M |
| 2022-05-19 | 53.40 | 57.36 | 52.83 | 56.70 | 14.4M |
| 2022-05-18 | 53.30 | 54.62 | 52.64 | 54.43 | 6.3M |
| 2022-05-17 | 51.13 | 52.92 | 50.94 | 52.92 | 3.6M |
| 2022-05-16 | 50.66 | 52.17 | 50.57 | 50.66 | 3.2M |
| 2022-05-13 | 49.15 | 50.66 | 48.96 | 50.28 | 2.1M |
| 2022-05-12 | 49.06 | 50.47 | 48.58 | 48.58 | 1.4M |
| 2022-05-11 | 50.19 | 50.66 | 49.06 | 49.53 | 1.4M |
| 2022-05-10 | 48.02 | 50.19 | 47.64 | 50.00 | 2.1M |
| 2022-05-09 | 50.38 | 50.66 | 49.06 | 49.06 | 2.0M |
| 2022-05-06 | 50.66 | 51.23 | 50.00 | 51.13 | 2.0M |
| 2022-05-05 | 52.92 | 53.68 | 51.60 | 52.36 | 2.8M |
| 2022-05-04 | 52.92 | 53.02 | 51.42 | 51.79 | 1.2M |
| 2022-05-03 | 52.74 | 53.68 | 52.08 | 52.26 | 1.7M |
| 2022-04-29 | 52.45 | 53.40 | 51.98 | 52.36 | 3.9M |
| 2022-04-28 | 49.25 | 51.79 | 49.15 | 51.23 | 2.2M |
| 2022-04-27 | 48.30 | 49.91 | 48.11 | 49.62 | 3.3M |
| 2022-04-26 | 51.13 | 51.51 | 50.28 | 50.66 | 2.1M |
| 2022-04-25 | 53.30 | 53.77 | 50.57 | 50.66 | 5.8M |
| 2022-04-22 | 56.23 | 57.83 | 55.00 | 55.28 | 7.9M |
| 2022-04-21 | 56.42 | 57.26 | 55.66 | 56.89 | 9.3M |
| 2022-04-20 | 53.68 | 57.26 | 53.68 | 55.85 | 12.5M |
| 2022-04-19 | 52.45 | 53.68 | 52.36 | 53.21 | 3.3M |
| 2022-04-18 | 51.51 | 52.55 | 50.85 | 51.70 | 2.5M |
| 2022-04-15 | 53.02 | 53.40 | 51.51 | 52.36 | 4.8M |
| 2022-04-14 | 53.02 | 54.62 | 52.83 | 54.53 | 7.3M |
| 2022-04-13 | 52.92 | 53.49 | 52.08 | 52.92 | 3.4M |
| 2022-04-12 | 51.51 | 53.49 | 51.32 | 51.89 | 2.6M |
| 2022-04-11 | 53.77 | 54.06 | 51.89 | 52.92 | 3.9M |
| 2022-04-08 | 53.87 | 54.81 | 53.30 | 54.25 | 4.1M |
| 2022-04-07 | 57.26 | 57.36 | 52.45 | 52.74 | 10.6M |
| 2022-04-06 | 55.66 | 57.55 | 55.19 | 57.36 | 9.1M |
| 2022-04-01 | 54.72 | 56.04 | 53.96 | 55.66 | 3.7M |
| 2022-03-31 | 56.32 | 56.79 | 55.00 | 55.57 | 5.2M |
| 2022-03-30 | 56.13 | 57.55 | 55.94 | 56.42 | 12.4M |
| 2022-03-29 | 56.13 | 57.17 | 55.09 | 55.94 | 9.2M |
| 2022-03-28 | 56.70 | 58.21 | 56.23 | 57.26 | 15.1M |
| 2022-03-25 | 57.26 | 58.87 | 55.38 | 56.13 | 22.8M |
| 2022-03-24 | 54.72 | 57.08 | 54.34 | 56.51 | 26.8M |
| 2022-03-23 | 50.19 | 54.34 | 50.19 | 54.34 | 13.2M |
| 2022-03-22 | 49.15 | 49.72 | 48.68 | 49.43 | 1.4M |
| 2022-03-21 | 48.68 | 49.34 | 48.58 | 48.96 | 0.6M |
| 2022-03-18 | 48.68 | 49.15 | 48.30 | 48.77 | 0.9M |
| 2022-03-17 | 47.36 | 49.53 | 47.36 | 48.87 | 3.6M |
| 2022-03-16 | 46.98 | 46.98 | 46.23 | 46.46 | 0.4M |
| 2022-03-15 | 47.08 | 47.17 | 46.23 | 46.23 | 0.7M |
| 2022-03-14 | 46.98 | 47.26 | 46.75 | 47.08 | 0.5M |
| 2022-03-11 | 47.17 | 47.17 | 46.56 | 46.60 | 0.4M |
| 2022-03-10 | 47.17 | 47.64 | 47.03 | 47.17 | 0.7M |
| 2022-03-09 | 46.32 | 46.46 | 45.57 | 45.90 | 0.4M |
| 2022-03-08 | 45.28 | 46.60 | 45.28 | 45.38 | 1.1M |
| 2022-03-07 | 46.98 | 47.08 | 45.90 | 46.27 | 1.4M |
| 2022-03-04 | 48.40 | 48.49 | 47.83 | 47.83 | 0.6M |
| 2022-03-03 | 49.06 | 49.34 | 48.30 | 48.77 | 0.7M |
| 2022-03-02 | 48.77 | 49.06 | 47.83 | 48.30 | 1.3M |
| 2022-03-01 | 47.92 | 49.25 | 47.64 | 48.58 | 1.7M |
| 2022-02-25 | 46.89 | 47.55 | 46.79 | 46.98 | 0.8M |
| 2022-02-24 | 47.55 | 48.11 | 46.42 | 46.79 | 1.4M |
| 2022-02-23 | 47.92 | 48.40 | 47.83 | 48.30 | 0.5M |
| 2022-02-22 | 48.02 | 48.40 | 47.36 | 47.55 | 1.1M |
| 2022-02-21 | 49.53 | 49.53 | 48.21 | 48.58 | 1.0M |
| 2022-02-18 | 48.30 | 49.53 | 48.30 | 49.34 | 0.8M |
| 2022-02-17 | 50.75 | 51.32 | 49.06 | 49.25 | 3.6M |
| 2022-02-16 | 48.58 | 51.04 | 48.02 | 50.28 | 4.4M |
| 2022-02-15 | 47.26 | 48.11 | 47.17 | 47.36 | 0.7M |
| 2022-02-14 | 48.30 | 48.40 | 47.36 | 47.45 | 0.9M |
| 2022-02-11 | 49.43 | 49.62 | 48.87 | 49.06 | 0.7M |
| 2022-02-10 | 50.47 | 51.42 | 49.53 | 49.81 | 2.1M |
| 2022-02-09 | 48.87 | 50.66 | 48.49 | 50.19 | 3.2M |
| 2022-02-08 | 47.26 | 47.92 | 47.17 | 47.64 | 0.5M |
| 2022-02-07 | 46.51 | 47.45 | 46.32 | 47.26 | 0.4M |
| 2022-01-26 | 46.23 | 46.65 | 46.08 | 46.27 | 0.7M |
| 2022-01-25 | 47.92 | 48.30 | 46.08 | 46.08 | 1.1M |
| 2022-01-24 | 47.17 | 47.64 | 45.75 | 47.08 | 1.3M |
| 2022-01-21 | 48.11 | 48.77 | 47.74 | 47.74 | 1.0M |
| 2022-01-20 | 48.11 | 48.87 | 47.92 | 48.87 | 0.7M |
| 2022-01-19 | 47.55 | 48.58 | 47.36 | 48.40 | 0.7M |
| 2022-01-18 | 48.77 | 49.34 | 48.21 | 48.40 | 0.8M |
| 2022-01-17 | 48.49 | 49.62 | 48.49 | 48.77 | 1.6M |
| 2022-01-14 | 48.40 | 48.49 | 47.08 | 47.64 | 1.8M |
| 2022-01-13 | 49.15 | 49.15 | 48.11 | 48.49 | 1.1M |
| 2022-01-12 | 49.91 | 50.38 | 48.21 | 48.58 | 2.7M |
| 2022-01-11 | 49.91 | 50.00 | 48.21 | 48.87 | 2.0M |
| 2022-01-10 | 48.87 | 50.75 | 48.87 | 50.09 | 2.2M |
| 2022-01-07 | 51.42 | 51.60 | 48.68 | 49.15 | 4.1M |
| 2022-01-06 | 51.51 | 53.58 | 50.94 | 51.42 | 5.7M |
| 2022-01-05 | 52.74 | 53.30 | 51.23 | 51.51 | 4.6M |
| 2022-01-04 | 54.72 | 55.19 | 52.45 | 52.45 | 5.0M |
| 2022-01-03 | 56.13 | 56.60 | 53.11 | 54.15 | 11.7M |