47.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 60.00 | 60.00 | 57.00 | 57.00 | 1.1M |
| 2022-12-29 | 63.00 | 63.00 | 58.00 | 59.00 | 0.4M |
| 2022-12-28 | 60.00 | 63.00 | 59.00 | 59.00 | 2.3M |
| 2022-12-27 | 58.00 | 63.00 | 58.00 | 59.00 | 2.8M |
| 2022-12-26 | 60.00 | 61.00 | 57.00 | 58.00 | 6.9M |
| 2022-12-23 | 65.00 | 65.00 | 61.00 | 61.00 | 4.2M |
| 2022-12-22 | 69.00 | 71.00 | 65.00 | 65.00 | 19.1M |
| 2022-12-21 | 78.00 | 78.00 | 66.00 | 69.00 | 38.3M |
| 2022-12-20 | 73.00 | 79.00 | 68.00 | 68.00 | 15.7M |
| 2022-12-19 | 72.00 | 72.00 | 69.00 | 70.00 | 0.4M |
| 2022-12-16 | 72.00 | 72.00 | 70.00 | 72.00 | 0.1M |
| 2022-12-15 | 74.00 | 74.00 | 70.00 | 72.00 | 0.0M |
| 2022-12-14 | 75.00 | 75.00 | 70.00 | 72.00 | 0.1M |
| 2022-12-13 | 76.00 | 76.00 | 69.00 | 71.00 | 0.2M |
| 2022-12-12 | 77.00 | 77.00 | 70.00 | 72.00 | 0.3M |
| 2022-12-09 | 75.00 | 75.00 | 70.00 | 73.00 | 0.2M |
| 2022-12-08 | 75.00 | 75.00 | 69.00 | 71.00 | 0.4M |
| 2022-12-07 | 77.00 | 77.00 | 71.00 | 72.00 | 0.2M |
| 2022-12-06 | 75.00 | 75.00 | 71.00 | 73.00 | 0.3M |
| 2022-12-05 | 74.00 | 74.00 | 72.00 | 72.00 | 0.2M |
| 2022-12-02 | 77.00 | 77.00 | 71.00 | 73.00 | 0.3M |
| 2022-12-01 | 76.00 | 76.00 | 70.00 | 72.00 | 0.8M |
| 2022-11-30 | 77.00 | 77.00 | 71.00 | 72.00 | 1.0M |
| 2022-11-29 | 75.00 | 75.00 | 71.00 | 73.00 | 0.1M |
| 2022-11-28 | 76.00 | 76.00 | 72.00 | 72.00 | 2.0M |
| 2022-11-25 | 76.00 | 79.00 | 73.00 | 76.00 | 12.1M |
| 2022-11-24 | 81.00 | 81.00 | 72.00 | 76.00 | 3.9M |
| 2022-11-23 | 71.00 | 82.00 | 69.00 | 77.00 | 16.8M |
| 2022-11-22 | 70.00 | 72.00 | 69.00 | 72.00 | 0.6M |
| 2022-11-21 | 71.00 | 72.00 | 71.00 | 72.00 | 0.1M |
| 2022-11-18 | 73.00 | 73.00 | 69.00 | 71.00 | 1.3M |
| 2022-11-17 | 75.00 | 75.00 | 72.00 | 73.00 | 0.3M |
| 2022-11-16 | 73.00 | 73.00 | 71.00 | 72.00 | 0.3M |
| 2022-11-15 | 77.00 | 77.00 | 71.00 | 73.00 | 0.4M |
| 2022-11-14 | 74.00 | 74.00 | 71.00 | 74.00 | 0.4M |
| 2022-11-11 | 79.00 | 79.00 | 72.00 | 74.00 | 0.1M |
| 2022-11-10 | 78.00 | 78.00 | 72.00 | 74.00 | 0.7M |
| 2022-11-09 | 79.00 | 79.00 | 73.00 | 74.00 | 0.2M |
| 2022-11-08 | 76.00 | 76.00 | 73.00 | 74.00 | 0.1M |
| 2022-11-07 | 78.00 | 78.00 | 73.00 | 75.00 | 0.1M |
| 2022-11-04 | 75.00 | 75.00 | 72.00 | 74.00 | 0.4M |
| 2022-11-03 | 79.00 | 79.00 | 73.00 | 75.00 | 0.4M |
| 2022-11-02 | 78.00 | 78.00 | 73.00 | 75.00 | 0.1M |
| 2022-11-01 | 79.00 | 79.00 | 73.00 | 75.00 | 0.4M |
| 2022-10-31 | 78.00 | 78.00 | 73.00 | 75.00 | 0.2M |
| 2022-10-28 | 79.00 | 79.00 | 73.00 | 75.00 | 0.9M |
| 2022-10-27 | 77.00 | 77.00 | 73.00 | 75.00 | 0.7M |
| 2022-10-26 | 77.00 | 77.00 | 73.00 | 76.00 | 0.4M |
| 2022-10-25 | 76.00 | 76.00 | 73.00 | 75.00 | 0.0M |
| 2022-10-24 | 76.00 | 76.00 | 73.00 | 75.00 | 0.1M |
| 2022-10-21 | 76.00 | 77.00 | 75.00 | 76.00 | 0.0M |
| 2022-10-20 | 76.00 | 77.00 | 70.00 | 76.00 | 0.9M |
| 2022-10-19 | 78.00 | 78.00 | 73.00 | 75.00 | 0.4M |
| 2022-10-18 | 78.00 | 78.00 | 74.00 | 78.00 | 0.2M |
| 2022-10-17 | 82.00 | 82.00 | 75.00 | 78.00 | 0.0M |
| 2022-10-14 | 79.00 | 79.00 | 75.00 | 78.00 | 0.2M |
| 2022-10-13 | 78.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2022-10-12 | 81.00 | 81.00 | 75.00 | 78.00 | 0.7M |
| 2022-10-11 | 81.00 | 82.00 | 77.00 | 80.00 | 0.8M |
| 2022-10-10 | 82.00 | 82.00 | 79.00 | 81.00 | 0.1M |
| 2022-10-07 | 82.00 | 82.00 | 79.00 | 81.00 | 0.2M |
| 2022-10-06 | 80.00 | 81.00 | 78.00 | 80.00 | 0.3M |
| 2022-10-05 | 82.00 | 82.00 | 77.00 | 79.00 | 0.1M |
| 2022-10-04 | 81.00 | 81.00 | 76.00 | 79.00 | 1.1M |
| 2022-10-03 | 81.00 | 82.00 | 72.00 | 76.00 | 1.4M |
| 2022-09-30 | 81.00 | 81.00 | 74.00 | 77.00 | 0.9M |
| 2022-09-29 | 81.00 | 81.00 | 77.00 | 79.00 | 0.3M |
| 2022-09-28 | 82.00 | 82.00 | 78.00 | 79.00 | 0.6M |
| 2022-09-27 | 83.00 | 83.00 | 80.00 | 82.00 | 0.7M |
| 2022-09-26 | 85.00 | 85.00 | 79.00 | 82.00 | 1.9M |
| 2022-09-23 | 87.00 | 87.00 | 81.00 | 84.00 | 0.6M |
| 2022-09-22 | 84.00 | 84.00 | 81.00 | 83.00 | 0.1M |
| 2022-09-21 | 85.00 | 85.00 | 82.00 | 83.00 | 0.2M |
| 2022-09-20 | 86.00 | 86.00 | 82.00 | 82.00 | 0.2M |
| 2022-09-19 | 85.00 | 87.00 | 83.00 | 83.00 | 0.9M |
| 2022-09-16 | 84.00 | 86.00 | 83.00 | 85.00 | 7.5M |
| 2022-09-15 | 86.00 | 86.00 | 83.00 | 84.00 | 1.5M |
| 2022-09-14 | 86.00 | 87.00 | 84.00 | 86.00 | 2.0M |
| 2022-09-13 | 89.00 | 89.00 | 85.00 | 87.00 | 1.8M |
| 2022-09-12 | 88.00 | 89.00 | 86.00 | 86.00 | 2.0M |
| 2022-09-09 | 86.00 | 87.00 | 85.00 | 86.00 | 1.6M |
| 2022-09-08 | 90.00 | 90.00 | 85.00 | 86.00 | 1.8M |
| 2022-09-07 | 87.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2022-09-06 | 92.00 | 92.00 | 85.00 | 86.00 | 1.5M |
| 2022-09-05 | 87.00 | 91.00 | 86.00 | 88.00 | 3.7M |
| 2022-09-02 | 90.00 | 90.00 | 86.00 | 87.00 | 0.4M |
| 2022-09-01 | 92.00 | 92.00 | 86.00 | 87.00 | 0.1M |
| 2022-08-31 | 90.00 | 90.00 | 86.00 | 88.00 | 0.5M |
| 2022-08-30 | 91.00 | 91.00 | 86.00 | 89.00 | 0.6M |
| 2022-08-29 | 91.00 | 91.00 | 87.00 | 89.00 | 0.7M |
| 2022-08-26 | 91.00 | 91.00 | 87.00 | 89.00 | 0.4M |
| 2022-08-25 | 90.00 | 90.00 | 87.00 | 88.00 | 0.3M |
| 2022-08-24 | 91.00 | 91.00 | 84.00 | 89.00 | 1.4M |
| 2022-08-23 | 89.00 | 89.00 | 84.00 | 87.00 | 0.9M |
| 2022-08-22 | 92.00 | 92.00 | 88.00 | 88.00 | 0.4M |
| 2022-08-19 | 95.00 | 95.00 | 88.00 | 88.00 | 1.6M |
| 2022-08-18 | 89.00 | 91.00 | 82.00 | 91.00 | 14.5M |
| 2022-08-16 | 84.00 | 84.00 | 82.00 | 84.00 | 0.2M |
| 2022-08-15 | 84.00 | 84.00 | 82.00 | 83.00 | 0.8M |
| 2022-08-12 | 85.00 | 85.00 | 83.00 | 84.00 | 0.8M |
| 2022-08-11 | 85.00 | 86.00 | 83.00 | 85.00 | 0.6M |
| 2022-08-10 | 87.00 | 87.00 | 84.00 | 85.00 | 0.4M |
| 2022-08-09 | 86.00 | 86.00 | 84.00 | 85.00 | 0.6M |
| 2022-08-08 | 87.00 | 87.00 | 84.00 | 85.00 | 1.3M |
| 2022-08-05 | 86.00 | 88.00 | 86.00 | 86.00 | 1.7M |
| 2022-08-04 | 88.00 | 88.00 | 86.00 | 87.00 | 0.8M |
| 2022-08-03 | 88.00 | 88.00 | 85.00 | 86.00 | 2.1M |
| 2022-08-02 | 88.00 | 88.00 | 85.00 | 85.00 | 0.4M |
| 2022-08-01 | 91.00 | 91.00 | 85.00 | 85.00 | 0.3M |
| 2022-07-29 | 86.00 | 87.00 | 85.00 | 87.00 | 0.2M |
| 2022-07-28 | 88.00 | 89.00 | 86.00 | 86.00 | 0.6M |
| 2022-07-27 | 88.00 | 88.00 | 85.00 | 87.00 | 0.1M |
| 2022-07-26 | 88.00 | 88.00 | 85.00 | 87.00 | 0.3M |
| 2022-07-25 | 88.00 | 88.00 | 86.00 | 87.00 | 0.2M |
| 2022-07-22 | 89.00 | 89.00 | 86.00 | 88.00 | 0.5M |
| 2022-07-21 | 88.00 | 88.00 | 85.00 | 87.00 | 1.3M |
| 2022-07-20 | 87.00 | 88.00 | 83.00 | 87.00 | 1.0M |
| 2022-07-19 | 86.00 | 87.00 | 82.00 | 86.00 | 2.2M |
| 2022-07-18 | 89.00 | 89.00 | 84.00 | 86.00 | 0.2M |
| 2022-07-15 | 89.00 | 89.00 | 84.00 | 85.00 | 0.4M |
| 2022-07-14 | 89.00 | 89.00 | 84.00 | 86.00 | 1.9M |
| 2022-07-13 | 91.00 | 91.00 | 85.00 | 85.00 | 1.1M |
| 2022-07-12 | 92.00 | 92.00 | 85.00 | 87.00 | 0.4M |
| 2022-07-11 | 88.00 | 92.00 | 84.00 | 88.00 | 5.1M |
| 2022-07-08 | 88.00 | 88.00 | 82.00 | 84.00 | 0.2M |
| 2022-07-07 | 86.00 | 87.00 | 81.00 | 86.00 | 0.7M |
| 2022-07-06 | 88.00 | 88.00 | 82.00 | 82.00 | 1.1M |
| 2022-07-05 | 87.00 | 87.00 | 82.00 | 86.00 | 2.0M |
| 2022-07-04 | 91.00 | 91.00 | 81.00 | 83.00 | 2.6M |
| 2022-07-01 | 93.00 | 93.00 | 87.00 | 87.00 | 0.9M |
| 2022-06-30 | 93.00 | 93.00 | 88.00 | 89.00 | 0.4M |
| 2022-06-29 | 92.00 | 92.00 | 89.00 | 90.00 | 1.7M |
| 2022-06-28 | 93.00 | 93.00 | 87.00 | 91.00 | 3.5M |
| 2022-06-27 | 93.00 | 93.00 | 88.00 | 89.00 | 1.1M |
| 2022-06-24 | 93.00 | 93.00 | 87.00 | 89.00 | 0.8M |
| 2022-06-23 | 91.00 | 92.00 | 88.00 | 88.00 | 2.1M |
| 2022-06-22 | 93.00 | 93.00 | 89.00 | 89.00 | 1.2M |
| 2022-06-21 | 90.00 | 94.00 | 89.00 | 91.00 | 4.3M |
| 2022-06-20 | 90.00 | 93.00 | 87.00 | 90.00 | 1.6M |
| 2022-06-17 | 94.00 | 94.00 | 89.00 | 90.00 | 0.4M |
| 2022-06-16 | 89.00 | 94.00 | 85.00 | 91.00 | 1.9M |
| 2022-06-15 | 96.00 | 96.00 | 87.00 | 87.00 | 3.3M |
| 2022-06-14 | 97.00 | 97.00 | 90.00 | 93.00 | 1.2M |
| 2022-06-13 | 98.00 | 98.00 | 88.00 | 93.00 | 3.8M |
| 2022-06-10 | 99.00 | 99.00 | 94.00 | 94.00 | 1.5M |
| 2022-06-09 | 98.00 | 98.00 | 95.00 | 96.00 | 1.0M |
| 2022-06-08 | 99.00 | 99.00 | 95.00 | 96.00 | 3.6M |
| 2022-06-07 | 105.00 | 105.00 | 95.00 | 96.00 | 4.7M |
| 2022-06-06 | 98.00 | 104.00 | 94.00 | 98.00 | 17.3M |
| 2022-06-03 | 93.00 | 98.00 | 93.00 | 96.00 | 4.6M |
| 2022-06-02 | 96.00 | 97.00 | 93.00 | 93.00 | 3.2M |
| 2022-05-31 | 98.00 | 98.00 | 92.00 | 96.00 | 7.6M |
| 2022-05-30 | 101.00 | 102.00 | 94.00 | 98.00 | 9.7M |
| 2022-05-27 | 102.00 | 103.00 | 95.00 | 100.00 | 14.9M |
| 2022-05-25 | 129.00 | 129.00 | 94.00 | 96.00 | 21.9M |
| 2022-05-24 | 95.00 | 98.00 | 93.00 | 96.00 | 8.4M |
| 2022-05-23 | 95.00 | 99.00 | 93.00 | 94.00 | 4.1M |
| 2022-05-20 | 93.00 | 96.00 | 91.00 | 94.00 | 8.3M |
| 2022-05-19 | 95.00 | 97.00 | 87.00 | 95.00 | 15.0M |
| 2022-05-18 | 94.00 | 99.00 | 90.00 | 93.00 | 32.0M |
| 2022-05-17 | 91.00 | 93.00 | 81.00 | 92.00 | 39.9M |
| 2022-05-13 | 80.00 | 86.00 | 74.00 | 83.00 | 38.7M |
| 2022-05-12 | 79.00 | 79.00 | 71.00 | 74.00 | 3.5M |
| 2022-05-11 | 78.00 | 78.00 | 71.00 | 72.00 | 4.0M |
| 2022-05-10 | 69.00 | 81.00 | 65.00 | 76.00 | 19.2M |
| 2022-05-09 | 75.00 | 75.00 | 67.00 | 69.00 | 0.5M |
| 2022-04-28 | 71.00 | 72.00 | 68.00 | 69.00 | 2.3M |
| 2022-04-27 | 75.00 | 75.00 | 66.00 | 69.00 | 2.3M |
| 2022-04-26 | 77.00 | 77.00 | 68.00 | 69.00 | 3.0M |
| 2022-04-25 | 77.00 | 79.00 | 73.00 | 73.00 | 3.0M |
| 2022-04-22 | 79.00 | 80.00 | 71.00 | 78.00 | 6.1M |
| 2022-04-21 | 78.00 | 78.00 | 72.00 | 73.00 | 8.2M |
| 2022-04-20 | 80.00 | 80.00 | 74.00 | 74.00 | 2.0M |
| 2022-04-19 | 79.00 | 79.00 | 75.00 | 76.00 | 1.9M |
| 2022-04-18 | 78.00 | 79.00 | 77.00 | 79.00 | 0.9M |
| 2022-04-14 | 79.00 | 79.00 | 77.00 | 78.00 | 1.0M |
| 2022-04-13 | 81.00 | 81.00 | 78.00 | 79.00 | 0.6M |
| 2022-04-12 | 83.00 | 83.00 | 78.00 | 79.00 | 0.7M |
| 2022-04-11 | 79.00 | 80.00 | 78.00 | 80.00 | 0.5M |
| 2022-04-08 | 79.00 | 80.00 | 79.00 | 79.00 | 0.8M |
| 2022-04-07 | 80.00 | 80.00 | 78.00 | 80.00 | 0.7M |
| 2022-04-06 | 80.00 | 80.00 | 78.00 | 80.00 | 0.6M |
| 2022-04-05 | 83.00 | 83.00 | 78.00 | 79.00 | 2.5M |
| 2022-04-04 | 81.00 | 84.00 | 79.00 | 80.00 | 0.5M |
| 2022-04-01 | 83.00 | 83.00 | 79.00 | 80.00 | 3.2M |
| 2022-03-31 | 79.00 | 80.00 | 79.00 | 80.00 | 0.9M |
| 2022-03-30 | 82.00 | 83.00 | 79.00 | 79.00 | 1.6M |
| 2022-03-29 | 87.00 | 87.00 | 79.00 | 80.00 | 1.3M |
| 2022-03-28 | 82.00 | 82.00 | 79.00 | 80.00 | 1.4M |
| 2022-03-25 | 84.00 | 84.00 | 79.00 | 80.00 | 1.2M |
| 2022-03-24 | 81.00 | 81.00 | 79.00 | 80.00 | 1.2M |
| 2022-03-23 | 81.00 | 81.00 | 79.00 | 80.00 | 0.7M |
| 2022-03-22 | 80.00 | 80.00 | 78.00 | 80.00 | 0.9M |
| 2022-03-21 | 81.00 | 81.00 | 79.00 | 79.00 | 0.4M |
| 2022-03-18 | 80.00 | 80.00 | 78.00 | 79.00 | 0.8M |
| 2022-03-17 | 79.00 | 81.00 | 78.00 | 79.00 | 1.8M |
| 2022-03-16 | 83.00 | 83.00 | 79.00 | 79.00 | 3.8M |
| 2022-03-15 | 90.00 | 90.00 | 79.00 | 81.00 | 2.2M |
| 2022-03-14 | 82.00 | 85.00 | 80.00 | 83.00 | 4.7M |
| 2022-03-11 | 84.00 | 84.00 | 80.00 | 80.00 | 0.9M |
| 2022-03-10 | 84.00 | 84.00 | 80.00 | 81.00 | 0.8M |
| 2022-03-09 | 83.00 | 83.00 | 78.00 | 81.00 | 0.7M |
| 2022-03-08 | 87.00 | 87.00 | 78.00 | 78.00 | 5.4M |
| 2022-03-07 | 88.00 | 88.00 | 79.00 | 80.00 | 1.6M |
| 2022-03-04 | 86.00 | 86.00 | 81.00 | 82.00 | 2.3M |
| 2022-03-02 | 86.00 | 86.00 | 84.00 | 86.00 | 1.0M |
| 2022-03-01 | 90.00 | 90.00 | 84.00 | 86.00 | 1.4M |
| 2022-02-25 | 86.00 | 88.00 | 84.00 | 85.00 | 2.2M |
| 2022-02-24 | 90.00 | 91.00 | 83.00 | 85.00 | 6.8M |
| 2022-02-23 | 90.00 | 92.00 | 87.00 | 89.00 | 13.8M |
| 2022-02-22 | 87.00 | 92.00 | 85.00 | 89.00 | 21.6M |
| 2022-02-21 | 93.00 | 93.00 | 85.00 | 86.00 | 1.5M |
| 2022-02-18 | 86.00 | 88.00 | 84.00 | 87.00 | 3.6M |
| 2022-02-17 | 87.00 | 87.00 | 84.00 | 85.00 | 1.1M |
| 2022-02-16 | 88.00 | 89.00 | 84.00 | 86.00 | 9.5M |
| 2022-02-15 | 89.00 | 89.00 | 83.00 | 85.00 | 2.9M |
| 2022-02-14 | 87.00 | 88.00 | 85.00 | 86.00 | 2.7M |
| 2022-02-11 | 92.00 | 92.00 | 86.00 | 87.00 | 12.8M |
| 2022-02-10 | 88.00 | 88.00 | 86.00 | 87.00 | 1.5M |
| 2022-02-09 | 89.00 | 89.00 | 87.00 | 87.00 | 4.3M |
| 2022-02-08 | 90.00 | 90.00 | 87.00 | 88.00 | 5.7M |
| 2022-02-07 | 87.00 | 89.00 | 86.00 | 88.00 | 13.2M |
| 2022-02-04 | 86.00 | 87.00 | 85.00 | 86.00 | 8.7M |
| 2022-02-03 | 83.00 | 88.00 | 81.00 | 86.00 | 28.9M |
| 2022-02-02 | 85.00 | 86.00 | 79.00 | 82.00 | 23.4M |
| 2022-01-31 | 82.00 | 82.00 | 79.00 | 80.00 | 3.1M |
| 2022-01-28 | 85.00 | 85.00 | 80.00 | 81.00 | 2.8M |
| 2022-01-27 | 84.00 | 84.00 | 81.00 | 81.00 | 2.3M |
| 2022-01-26 | 82.00 | 86.00 | 80.00 | 82.00 | 13.3M |
| 2022-01-25 | 84.00 | 84.00 | 80.00 | 82.00 | 4.9M |
| 2022-01-24 | 84.00 | 84.00 | 81.00 | 83.00 | 2.5M |
| 2022-01-21 | 82.00 | 85.00 | 80.00 | 83.00 | 12.8M |
| 2022-01-20 | 83.00 | 83.00 | 80.00 | 81.00 | 5.2M |
| 2022-01-19 | 87.00 | 87.00 | 81.00 | 83.00 | 17.5M |
| 2022-01-18 | 82.00 | 86.00 | 79.00 | 83.00 | 20.3M |
| 2022-01-17 | 81.00 | 86.00 | 78.00 | 80.00 | 15.8M |
| 2022-01-14 | 82.00 | 83.00 | 79.00 | 81.00 | 6.3M |
| 2022-01-13 | 84.00 | 86.00 | 82.00 | 82.00 | 3.4M |
| 2022-01-12 | 84.00 | 89.00 | 83.00 | 84.00 | 8.4M |
| 2022-01-11 | 84.00 | 87.00 | 84.00 | 85.00 | 3.5M |
| 2022-01-10 | 83.00 | 89.00 | 83.00 | 86.00 | 6.1M |
| 2022-01-07 | 88.00 | 96.00 | 86.00 | 88.00 | 74.9M |
| 2022-01-06 | 88.00 | 89.00 | 83.00 | 86.00 | 8.1M |
| 2022-01-05 | 88.00 | 90.00 | 87.00 | 88.00 | 1.7M |
| 2022-01-04 | 91.00 | 93.00 | 88.00 | 89.00 | 5.8M |
| 2022-01-03 | 88.00 | 96.00 | 87.00 | 92.00 | 19.6M |