36.90
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 89.30 | 90.10 | 88.60 | 88.70 | 2.8M |
| 2022-12-29 | 89.10 | 89.50 | 87.30 | 88.70 | 3.7M |
| 2022-12-28 | 90.50 | 93.70 | 88.70 | 89.10 | 10.9M |
| 2022-12-27 | 90.00 | 90.00 | 87.30 | 89.20 | 5.5M |
| 2022-12-26 | 90.60 | 91.60 | 89.00 | 89.10 | 4.7M |
| 2022-12-23 | 91.90 | 93.30 | 90.50 | 90.50 | 4.7M |
| 2022-12-22 | 90.60 | 94.50 | 89.60 | 93.00 | 6.5M |
| 2022-12-21 | 91.50 | 92.20 | 89.70 | 90.10 | 4.5M |
| 2022-12-20 | 94.80 | 95.50 | 89.50 | 90.40 | 8.4M |
| 2022-12-19 | 98.00 | 98.90 | 94.50 | 94.70 | 4.8M |
| 2022-12-16 | 98.90 | 102.00 | 98.00 | 98.00 | 5.4M |
| 2022-12-15 | 101.00 | 101.50 | 99.70 | 99.70 | 2.8M |
| 2022-12-14 | 100.50 | 101.50 | 96.40 | 101.50 | 8.0M |
| 2022-12-13 | 102.00 | 103.50 | 100.00 | 100.00 | 3.5M |
| 2022-12-12 | 102.00 | 102.50 | 99.60 | 101.00 | 6.2M |
| 2022-12-09 | 108.50 | 109.00 | 102.50 | 102.50 | 7.5M |
| 2022-12-08 | 108.50 | 109.50 | 106.50 | 107.50 | 4.5M |
| 2022-12-07 | 107.50 | 110.50 | 105.50 | 107.00 | 7.7M |
| 2022-12-06 | 113.50 | 115.00 | 106.50 | 107.50 | 13.0M |
| 2022-12-05 | 110.00 | 113.50 | 109.00 | 113.00 | 10.2M |
| 2022-12-02 | 109.00 | 113.50 | 108.00 | 109.00 | 13.3M |
| 2022-12-01 | 108.50 | 110.00 | 106.00 | 107.50 | 10.4M |
| 2022-11-30 | 101.50 | 108.00 | 101.00 | 108.00 | 13.2M |
| 2022-11-29 | 101.00 | 102.50 | 99.80 | 101.00 | 7.1M |
| 2022-11-28 | 101.00 | 104.50 | 99.60 | 101.50 | 11.7M |
| 2022-11-25 | 111.50 | 112.00 | 103.00 | 103.00 | 16.0M |
| 2022-11-24 | 114.00 | 116.00 | 110.00 | 110.50 | 13.1M |
| 2022-11-23 | 111.00 | 115.00 | 109.00 | 113.00 | 21.2M |
| 2022-11-22 | 116.00 | 119.00 | 110.00 | 110.00 | 40.6M |
| 2022-11-21 | 107.00 | 116.00 | 106.00 | 116.00 | 24.5M |
| 2022-11-18 | 103.50 | 106.50 | 102.00 | 105.50 | 12.9M |
| 2022-11-17 | 101.00 | 107.00 | 100.50 | 102.00 | 18.0M |
| 2022-11-16 | 98.70 | 101.50 | 98.20 | 100.50 | 12.3M |
| 2022-11-15 | 99.10 | 101.00 | 97.40 | 97.80 | 9.0M |
| 2022-11-14 | 102.00 | 102.50 | 98.20 | 98.50 | 10.4M |
| 2022-11-11 | 102.50 | 104.00 | 99.80 | 101.00 | 15.9M |
| 2022-11-10 | 102.00 | 105.00 | 98.50 | 98.50 | 19.2M |
| 2022-11-09 | 99.10 | 101.50 | 97.70 | 98.30 | 12.2M |
| 2022-11-08 | 99.80 | 105.00 | 96.60 | 96.80 | 18.7M |
| 2022-11-07 | 95.20 | 101.00 | 94.30 | 98.00 | 14.7M |
| 2022-11-04 | 94.50 | 96.60 | 93.60 | 94.20 | 13.0M |
| 2022-11-03 | 91.80 | 95.80 | 91.00 | 94.50 | 19.1M |
| 2022-11-02 | 93.00 | 93.90 | 91.00 | 92.30 | 11.7M |
| 2022-11-01 | 90.00 | 93.80 | 88.20 | 92.30 | 18.1M |
| 2022-10-31 | 88.10 | 91.20 | 87.40 | 90.10 | 17.7M |
| 2022-10-28 | 91.00 | 95.00 | 84.40 | 86.30 | 37.2M |
| 2022-10-27 | 83.30 | 92.50 | 82.80 | 91.20 | 28.9M |
| 2022-10-26 | 82.20 | 87.40 | 78.50 | 84.10 | 36.5M |
| 2022-10-25 | 88.80 | 89.20 | 81.40 | 81.40 | 21.7M |
| 2022-10-24 | 98.00 | 98.00 | 87.70 | 88.50 | 16.6M |
| 2022-10-21 | 102.50 | 105.00 | 95.00 | 95.10 | 19.1M |
| 2022-10-20 | 95.70 | 105.50 | 94.00 | 105.50 | 3.5M |
| 2022-10-19 | 98.00 | 99.90 | 96.50 | 96.70 | 2.4M |
| 2022-10-18 | 99.60 | 102.00 | 98.00 | 99.00 | 2.6M |
| 2022-10-17 | 94.80 | 98.00 | 93.50 | 98.00 | 2.8M |
| 2022-10-14 | 96.20 | 100.00 | 90.00 | 98.00 | 4.8M |
| 2022-10-13 | 104.00 | 107.00 | 93.60 | 93.60 | 6.2M |
| 2022-10-12 | 106.00 | 110.00 | 100.50 | 104.00 | 6.6M |
| 2022-10-11 | 120.50 | 120.50 | 111.50 | 111.50 | 4.0M |
| 2022-10-07 | 123.00 | 127.00 | 123.00 | 123.50 | 2.3M |
| 2022-10-06 | 122.00 | 127.00 | 122.00 | 125.50 | 3.3M |
| 2022-10-05 | 127.00 | 127.00 | 120.50 | 120.50 | 4.6M |
| 2022-10-04 | 123.00 | 129.50 | 121.50 | 127.00 | 5.2M |
| 2022-10-03 | 126.00 | 132.50 | 119.00 | 119.50 | 52.8M |
| 2022-09-30 | 136.00 | 136.50 | 125.50 | 128.00 | 41.2M |
| 2022-09-29 | 145.00 | 150.50 | 128.50 | 139.00 | 80.3M |
| 2022-09-28 | 159.00 | 161.50 | 142.00 | 142.00 | 34.5M |
| 2022-09-27 | 169.50 | 174.00 | 157.50 | 157.50 | 50.8M |
| 2022-09-26 | 174.50 | 174.50 | 174.50 | 174.50 | 2.3M |
| 2022-09-23 | 231.00 | 232.00 | 193.50 | 193.50 | 47.4M |
| 2022-09-22 | 215.00 | 215.00 | 215.00 | 215.00 | 1.4M |
| 2022-09-20 | 193.00 | 203.00 | 190.00 | 195.50 | 7.8M |
| 2022-09-19 | 207.50 | 213.00 | 190.50 | 193.00 | 10.6M |
| 2022-09-16 | 203.00 | 208.00 | 200.50 | 208.00 | 4.2M |
| 2022-09-15 | 208.00 | 209.50 | 200.50 | 202.00 | 4.0M |
| 2022-09-14 | 198.00 | 207.50 | 197.00 | 206.50 | 4.8M |
| 2022-09-13 | 204.00 | 215.00 | 195.00 | 204.50 | 6.6M |
| 2022-09-12 | 190.00 | 213.00 | 187.00 | 208.00 | 8.3M |
| 2022-09-08 | 172.00 | 194.50 | 166.00 | 194.50 | 10.8M |
| 2022-09-07 | 190.50 | 190.50 | 177.00 | 177.00 | 5.3M |
| 2022-09-06 | 221.00 | 222.00 | 196.50 | 196.50 | 12.0M |
| 2022-09-05 | 208.00 | 218.00 | 205.00 | 218.00 | 5.8M |
| 2022-09-02 | 190.00 | 200.00 | 190.00 | 198.50 | 5.7M |
| 2022-09-01 | 186.00 | 190.00 | 183.00 | 188.50 | 4.5M |
| 2022-08-31 | 178.00 | 188.00 | 178.00 | 183.50 | 5.1M |
| 2022-08-30 | 178.50 | 180.00 | 170.00 | 177.50 | 7.2M |
| 2022-08-29 | 170.50 | 180.00 | 170.00 | 179.50 | 5.4M |
| 2022-08-26 | 163.50 | 175.00 | 161.50 | 175.00 | 5.8M |
| 2022-08-25 | 165.00 | 167.00 | 159.00 | 162.50 | 5.6M |
| 2022-08-24 | 150.50 | 165.00 | 149.00 | 164.00 | 8.9M |
| 2022-08-23 | 146.00 | 153.00 | 143.00 | 150.00 | 6.6M |
| 2022-08-22 | 144.50 | 150.00 | 141.50 | 146.00 | 7.0M |
| 2022-08-19 | 136.50 | 143.00 | 135.50 | 142.00 | 4.7M |
| 2022-08-18 | 131.00 | 137.00 | 131.00 | 136.00 | 3.6M |
| 2022-08-17 | 132.50 | 134.00 | 129.00 | 130.50 | 4.0M |
| 2022-08-16 | 125.50 | 136.50 | 124.50 | 135.00 | 7.1M |
| 2022-08-15 | 124.00 | 126.00 | 122.00 | 124.50 | 1.6M |
| 2022-08-12 | 124.50 | 125.00 | 123.00 | 123.50 | 1.4M |
| 2022-08-11 | 123.50 | 126.50 | 123.00 | 124.50 | 2.1M |
| 2022-08-10 | 124.00 | 125.50 | 122.00 | 122.50 | 2.0M |
| 2022-08-09 | 117.00 | 123.00 | 117.00 | 123.00 | 1.9M |
| 2022-08-08 | 116.50 | 118.00 | 116.00 | 117.50 | 1.3M |
| 2022-08-05 | 115.50 | 117.50 | 115.00 | 116.00 | 1.8M |
| 2022-08-04 | 114.00 | 117.00 | 112.00 | 114.00 | 2.4M |
| 2022-08-03 | 123.50 | 124.00 | 112.50 | 116.00 | 5.7M |
| 2022-08-02 | 125.50 | 127.50 | 124.00 | 124.00 | 1.5M |
| 2022-08-01 | 126.50 | 127.00 | 123.50 | 127.00 | 2.0M |
| 2022-07-29 | 127.50 | 128.00 | 125.50 | 126.50 | 1.3M |
| 2022-07-28 | 127.00 | 128.00 | 126.00 | 127.50 | 1.4M |
| 2022-07-27 | 123.50 | 128.00 | 123.50 | 126.00 | 2.1M |
| 2022-07-26 | 128.00 | 128.00 | 124.50 | 124.50 | 2.2M |
| 2022-07-25 | 127.00 | 129.00 | 125.50 | 127.00 | 3.6M |
| 2022-07-22 | 119.00 | 124.50 | 119.00 | 124.50 | 2.5M |
| 2022-07-21 | 119.50 | 120.00 | 117.50 | 118.50 | 1.4M |
| 2022-07-20 | 122.00 | 122.00 | 119.00 | 119.00 | 2.0M |
| 2022-07-19 | 121.00 | 124.00 | 120.50 | 121.50 | 1.9M |
| 2022-07-18 | 120.00 | 123.00 | 118.00 | 122.00 | 3.3M |
| 2022-07-15 | 116.50 | 118.00 | 115.50 | 117.00 | 1.5M |
| 2022-07-14 | 115.00 | 119.00 | 114.00 | 117.00 | 2.2M |
| 2022-07-13 | 113.50 | 115.50 | 112.50 | 114.00 | 1.2M |
| 2022-07-12 | 114.00 | 115.50 | 111.00 | 111.50 | 1.7M |
| 2022-07-11 | 112.00 | 116.50 | 110.00 | 115.00 | 1.6M |
| 2022-07-08 | 113.50 | 114.50 | 111.00 | 111.00 | 1.4M |
| 2022-07-07 | 114.50 | 115.50 | 109.50 | 112.00 | 1.8M |
| 2022-07-06 | 116.00 | 119.00 | 113.50 | 113.50 | 1.9M |
| 2022-07-05 | 112.00 | 119.00 | 111.50 | 117.50 | 2.4M |
| 2022-07-04 | 113.00 | 114.00 | 108.50 | 111.00 | 2.1M |
| 2022-07-01 | 115.00 | 116.50 | 107.50 | 113.50 | 4.4M |
| 2022-06-30 | 119.00 | 121.00 | 115.00 | 115.50 | 4.3M |
| 2022-06-29 | 113.00 | 122.00 | 112.50 | 119.00 | 4.8M |
| 2022-06-28 | 110.00 | 116.50 | 109.50 | 114.00 | 4.0M |
| 2022-06-27 | 110.00 | 113.00 | 107.00 | 109.50 | 2.4M |
| 2022-06-24 | 111.00 | 111.50 | 107.00 | 108.50 | 1.8M |
| 2022-06-23 | 106.00 | 113.00 | 106.00 | 110.00 | 3.2M |
| 2022-06-22 | 107.50 | 108.50 | 105.50 | 105.50 | 2.0M |
| 2022-06-21 | 106.50 | 109.50 | 106.00 | 107.50 | 2.1M |
| 2022-06-20 | 109.50 | 113.00 | 105.50 | 105.50 | 3.9M |
| 2022-06-17 | 106.00 | 113.00 | 105.00 | 109.50 | 4.4M |
| 2022-06-16 | 101.50 | 108.50 | 101.00 | 108.50 | 4.9M |
| 2022-06-15 | 90.00 | 99.00 | 90.00 | 99.00 | 2.6M |
| 2022-06-14 | 89.80 | 90.70 | 86.10 | 90.00 | 2.1M |
| 2022-06-13 | 93.00 | 93.50 | 91.20 | 91.50 | 1.0M |
| 2022-06-10 | 93.50 | 95.00 | 93.40 | 94.10 | 1.5M |
| 2022-06-09 | 93.80 | 95.00 | 93.00 | 93.30 | 0.8M |
| 2022-06-08 | 91.00 | 95.40 | 91.00 | 93.90 | 1.4M |
| 2022-06-07 | 94.80 | 94.80 | 90.70 | 90.70 | 3.3M |
| 2022-06-06 | 94.10 | 98.00 | 94.00 | 95.20 | 6.9M |
| 2022-06-02 | 105.00 | 106.50 | 97.50 | 102.00 | 2.2M |
| 2022-06-01 | 105.00 | 106.00 | 103.00 | 105.50 | 0.9M |
| 2022-05-31 | 105.00 | 105.50 | 102.50 | 105.50 | 0.5M |
| 2022-05-30 | 103.00 | 105.50 | 101.50 | 105.00 | 0.6M |
| 2022-05-27 | 103.00 | 105.50 | 101.50 | 104.00 | 0.6M |
| 2022-05-26 | 104.00 | 105.50 | 102.00 | 103.50 | 0.7M |
| 2022-05-25 | 104.00 | 105.00 | 101.50 | 105.00 | 0.9M |
| 2022-05-24 | 105.50 | 107.00 | 102.50 | 104.50 | 0.9M |
| 2022-05-23 | 102.50 | 107.00 | 102.00 | 105.50 | 1.2M |
| 2022-05-20 | 104.50 | 105.00 | 97.50 | 102.50 | 5.6M |
| 2022-05-19 | 108.00 | 108.00 | 103.00 | 107.00 | 0.6M |
| 2022-05-18 | 106.50 | 109.50 | 104.50 | 108.00 | 1.4M |
| 2022-05-17 | 104.00 | 107.00 | 103.00 | 106.00 | 1.1M |
| 2022-05-16 | 109.00 | 111.00 | 104.00 | 104.00 | 1.3M |
| 2022-05-13 | 105.00 | 113.50 | 103.00 | 109.00 | 1.9M |
| 2022-05-12 | 117.00 | 117.50 | 102.00 | 102.50 | 6.7M |
| 2022-05-11 | 117.00 | 120.00 | 115.50 | 118.50 | 0.9M |
| 2022-05-10 | 117.00 | 120.00 | 114.50 | 119.00 | 0.9M |
| 2022-05-09 | 121.50 | 122.50 | 116.50 | 117.00 | 1.6M |
| 2022-05-06 | 120.00 | 123.50 | 116.50 | 121.50 | 1.0M |
| 2022-05-05 | 125.00 | 126.50 | 119.50 | 122.50 | 2.4M |
| 2022-05-04 | 129.50 | 130.50 | 122.50 | 124.00 | 2.3M |
| 2022-05-03 | 129.00 | 131.50 | 125.50 | 128.50 | 1.6M |
| 2022-04-29 | 123.50 | 131.00 | 123.00 | 129.00 | 2.2M |
| 2022-04-28 | 118.50 | 123.50 | 117.00 | 122.00 | 1.1M |
| 2022-04-27 | 116.00 | 120.00 | 113.50 | 118.00 | 1.1M |
| 2022-04-26 | 116.50 | 122.00 | 114.00 | 118.50 | 1.3M |
| 2022-04-25 | 119.00 | 120.00 | 114.00 | 115.50 | 1.7M |
| 2022-04-22 | 125.00 | 126.50 | 117.50 | 119.50 | 3.2M |
| 2022-04-21 | 126.00 | 127.50 | 123.00 | 125.50 | 1.1M |
| 2022-04-20 | 129.50 | 130.50 | 124.50 | 125.50 | 2.3M |
| 2022-04-19 | 130.50 | 133.50 | 128.00 | 128.00 | 1.3M |
| 2022-04-18 | 128.00 | 132.00 | 127.50 | 130.00 | 1.6M |
| 2022-04-15 | 128.00 | 129.00 | 126.50 | 128.00 | 1.0M |
| 2022-04-14 | 128.50 | 134.00 | 124.50 | 129.00 | 1.8M |
| 2022-04-13 | 129.00 | 134.00 | 127.00 | 128.50 | 1.2M |
| 2022-04-12 | 134.00 | 134.50 | 127.00 | 128.50 | 3.2M |
| 2022-04-11 | 135.00 | 136.00 | 131.00 | 134.00 | 2.5M |
| 2022-04-08 | 134.00 | 135.00 | 129.50 | 135.00 | 1.8M |
| 2022-04-07 | 134.00 | 137.50 | 129.00 | 132.50 | 5.1M |
| 2022-04-06 | 123.50 | 134.50 | 123.50 | 131.50 | 3.5M |
| 2022-04-01 | 119.00 | 128.00 | 116.50 | 125.00 | 4.3M |
| 2022-03-31 | 117.00 | 120.00 | 116.00 | 120.00 | 1.6M |
| 2022-03-30 | 116.50 | 118.50 | 111.00 | 117.00 | 2.1M |
| 2022-03-29 | 117.00 | 117.50 | 114.00 | 116.50 | 1.1M |
| 2022-03-28 | 118.00 | 118.00 | 114.50 | 116.50 | 1.9M |
| 2022-03-25 | 120.00 | 121.50 | 114.50 | 118.50 | 3.5M |
| 2022-03-24 | 119.50 | 122.50 | 116.50 | 120.00 | 3.7M |
| 2022-03-23 | 111.50 | 121.00 | 111.50 | 119.00 | 4.8M |
| 2022-03-22 | 111.50 | 112.00 | 109.00 | 111.50 | 1.2M |
| 2022-03-21 | 110.00 | 111.50 | 108.00 | 111.50 | 1.2M |
| 2022-03-18 | 110.00 | 110.50 | 108.00 | 109.50 | 1.2M |
| 2022-03-17 | 105.00 | 112.50 | 105.00 | 110.50 | 1.3M |
| 2022-03-16 | 108.50 | 110.00 | 105.50 | 107.00 | 1.2M |
| 2022-03-15 | 108.50 | 112.00 | 105.50 | 106.50 | 1.9M |
| 2022-03-14 | 113.00 | 114.50 | 108.50 | 109.50 | 1.5M |
| 2022-03-11 | 112.00 | 113.00 | 106.00 | 113.00 | 1.3M |
| 2022-03-10 | 109.50 | 114.50 | 108.50 | 110.50 | 2.1M |
| 2022-03-09 | 107.00 | 110.50 | 103.00 | 107.50 | 1.4M |
| 2022-03-08 | 112.50 | 115.50 | 99.30 | 104.50 | 6.3M |
| 2022-03-07 | 115.00 | 122.50 | 111.50 | 115.50 | 4.0M |
| 2022-03-04 | 116.00 | 117.50 | 110.50 | 115.50 | 4.9M |
| 2022-03-03 | 111.00 | 121.00 | 109.00 | 117.50 | 5.0M |
| 2022-03-02 | 105.00 | 111.00 | 102.00 | 110.50 | 3.7M |
| 2022-03-01 | 99.00 | 105.50 | 97.00 | 105.50 | 2.9M |
| 2022-02-25 | 91.10 | 100.50 | 91.00 | 98.90 | 3.7M |
| 2022-02-24 | 98.50 | 102.50 | 91.20 | 93.40 | 8.8M |
| 2022-02-23 | 111.50 | 116.50 | 97.00 | 99.20 | 8.8M |
| 2022-02-22 | 114.00 | 117.00 | 107.50 | 112.00 | 6.1M |
| 2022-02-21 | 101.00 | 114.50 | 100.00 | 114.00 | 7.8M |
| 2022-02-18 | 98.00 | 106.00 | 96.20 | 102.50 | 8.5M |
| 2022-02-17 | 86.20 | 102.00 | 85.00 | 99.90 | 10.9M |
| 2022-02-16 | 80.00 | 86.30 | 79.60 | 86.20 | 6.0M |
| 2022-02-15 | 77.20 | 80.50 | 76.50 | 79.90 | 2.5M |
| 2022-02-14 | 78.50 | 78.90 | 75.70 | 77.20 | 1.6M |
| 2022-02-11 | 78.00 | 79.00 | 77.00 | 78.50 | 1.0M |
| 2022-02-10 | 78.30 | 79.90 | 76.50 | 78.80 | 1.3M |
| 2022-02-09 | 78.90 | 79.20 | 77.30 | 78.30 | 1.4M |
| 2022-02-08 | 77.10 | 80.90 | 77.10 | 78.90 | 1.9M |
| 2022-02-07 | 73.00 | 82.00 | 70.50 | 78.30 | 4.0M |
| 2022-01-26 | 70.20 | 71.50 | 69.20 | 70.20 | 0.9M |
| 2022-01-25 | 69.90 | 70.40 | 68.10 | 70.00 | 0.7M |
| 2022-01-24 | 70.20 | 70.20 | 68.10 | 69.90 | 0.6M |
| 2022-01-21 | 69.00 | 71.40 | 68.60 | 70.20 | 0.5M |
| 2022-01-20 | 70.50 | 71.80 | 69.00 | 70.30 | 0.8M |
| 2022-01-19 | 70.00 | 71.80 | 69.20 | 70.70 | 0.9M |
| 2022-01-18 | 71.70 | 72.50 | 70.10 | 71.30 | 0.4M |
| 2022-01-17 | 71.00 | 72.70 | 69.60 | 71.70 | 0.8M |
| 2022-01-14 | 73.00 | 73.00 | 70.60 | 71.00 | 0.5M |
| 2022-01-13 | 73.00 | 73.00 | 70.00 | 72.90 | 0.7M |
| 2022-01-12 | 73.90 | 74.10 | 72.20 | 73.00 | 0.8M |
| 2022-01-11 | 75.00 | 75.90 | 72.50 | 73.90 | 1.1M |
| 2022-01-10 | 75.30 | 77.30 | 73.00 | 74.20 | 1.0M |
| 2022-01-07 | 74.20 | 76.70 | 73.10 | 75.30 | 1.0M |
| 2022-01-06 | 75.40 | 75.50 | 73.60 | 74.80 | 0.8M |
| 2022-01-05 | 75.50 | 78.00 | 74.10 | 75.40 | 1.2M |
| 2022-01-04 | 75.40 | 76.70 | 74.50 | 75.20 | 1.7M |
| 2022-01-03 | 73.70 | 77.10 | 73.40 | 75.40 | 2.0M |