77.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 98.50 | 99.80 | 96.40 | 96.40 | 0.9M |
| 2022-12-29 | 97.70 | 97.70 | 96.00 | 97.40 | 1.1M |
| 2022-12-28 | 98.80 | 99.90 | 98.20 | 98.30 | 0.5M |
| 2022-12-27 | 98.20 | 101.00 | 98.20 | 100.00 | 1.0M |
| 2022-12-26 | 100.00 | 100.00 | 97.20 | 97.60 | 0.7M |
| 2022-12-23 | 97.20 | 99.90 | 96.00 | 99.50 | 0.9M |
| 2022-12-22 | 98.50 | 99.20 | 98.00 | 98.30 | 0.6M |
| 2022-12-21 | 98.50 | 100.50 | 95.80 | 96.70 | 1.8M |
| 2022-12-20 | 101.50 | 102.00 | 97.70 | 98.00 | 1.1M |
| 2022-12-19 | 100.00 | 102.00 | 98.20 | 101.00 | 0.6M |
| 2022-12-16 | 101.00 | 102.00 | 100.00 | 100.50 | 1.0M |
| 2022-12-15 | 104.50 | 106.50 | 102.50 | 104.00 | 0.8M |
| 2022-12-14 | 104.00 | 105.50 | 103.50 | 104.00 | 0.7M |
| 2022-12-13 | 103.50 | 104.50 | 102.50 | 102.50 | 0.5M |
| 2022-12-12 | 104.50 | 105.00 | 102.50 | 102.50 | 0.9M |
| 2022-12-09 | 108.00 | 109.50 | 103.50 | 104.00 | 1.3M |
| 2022-12-08 | 105.00 | 108.00 | 104.50 | 107.00 | 0.9M |
| 2022-12-07 | 105.50 | 107.50 | 103.50 | 105.00 | 1.4M |
| 2022-12-06 | 110.00 | 110.00 | 106.00 | 106.00 | 1.4M |
| 2022-12-05 | 109.00 | 111.50 | 108.00 | 110.00 | 1.6M |
| 2022-12-02 | 110.00 | 113.50 | 108.50 | 108.50 | 3.1M |
| 2022-12-01 | 106.00 | 113.00 | 105.50 | 110.50 | 6.3M |
| 2022-11-30 | 103.00 | 105.00 | 102.50 | 104.00 | 1.6M |
| 2022-11-29 | 107.00 | 107.50 | 102.50 | 103.50 | 3.0M |
| 2022-11-28 | 101.00 | 108.50 | 100.50 | 106.50 | 5.3M |
| 2022-11-25 | 98.40 | 101.50 | 98.00 | 100.50 | 2.6M |
| 2022-11-24 | 96.70 | 98.20 | 96.50 | 98.20 | 1.7M |
| 2022-11-23 | 99.40 | 100.50 | 96.00 | 96.00 | 2.8M |
| 2022-11-22 | 99.50 | 99.70 | 98.10 | 98.80 | 0.7M |
| 2022-11-21 | 99.80 | 101.00 | 99.60 | 100.00 | 0.6M |
| 2022-11-18 | 105.00 | 105.50 | 99.90 | 100.00 | 1.5M |
| 2022-11-17 | 103.00 | 105.00 | 102.50 | 104.00 | 1.5M |
| 2022-11-16 | 102.50 | 104.00 | 100.50 | 102.50 | 2.2M |
| 2022-11-15 | 99.90 | 101.50 | 98.60 | 101.00 | 2.2M |
| 2022-11-14 | 99.20 | 99.90 | 97.20 | 99.50 | 1.9M |
| 2022-11-11 | 96.20 | 98.90 | 94.80 | 98.80 | 5.9M |
| 2022-11-10 | 96.10 | 96.30 | 91.10 | 94.00 | 5.3M |
| 2022-11-09 | 98.20 | 99.20 | 95.30 | 96.90 | 3.9M |
| 2022-11-08 | 99.50 | 101.50 | 96.90 | 96.90 | 2.0M |
| 2022-11-07 | 96.20 | 99.60 | 95.90 | 98.70 | 3.4M |
| 2022-11-04 | 97.90 | 98.90 | 93.80 | 95.30 | 2.9M |
| 2022-11-03 | 96.60 | 99.30 | 96.60 | 97.90 | 1.3M |
| 2022-11-02 | 95.80 | 98.80 | 94.50 | 98.80 | 2.6M |
| 2022-11-01 | 88.90 | 95.50 | 88.90 | 95.30 | 4.0M |
| 2022-10-31 | 92.20 | 92.50 | 89.30 | 89.30 | 2.4M |
| 2022-10-28 | 91.50 | 91.80 | 89.80 | 90.80 | 1.4M |
| 2022-10-27 | 92.00 | 94.70 | 91.40 | 92.00 | 2.2M |
| 2022-10-26 | 93.10 | 93.20 | 89.40 | 91.50 | 1.8M |
| 2022-10-25 | 94.70 | 94.80 | 91.60 | 92.70 | 1.9M |
| 2022-10-24 | 98.50 | 100.00 | 95.00 | 95.00 | 1.8M |
| 2022-10-21 | 100.00 | 100.00 | 94.60 | 94.60 | 2.1M |
| 2022-10-20 | 99.90 | 102.00 | 98.10 | 100.00 | 1.8M |
| 2022-10-19 | 103.00 | 104.50 | 102.00 | 102.00 | 0.6M |
| 2022-10-18 | 106.50 | 106.50 | 102.00 | 103.00 | 1.1M |
| 2022-10-17 | 103.50 | 104.50 | 100.50 | 104.00 | 1.2M |
| 2022-10-14 | 106.50 | 109.00 | 106.50 | 107.00 | 1.0M |
| 2022-10-13 | 109.50 | 110.50 | 101.50 | 102.50 | 1.4M |
| 2022-10-12 | 111.50 | 112.50 | 107.50 | 108.50 | 1.6M |
| 2022-10-11 | 111.00 | 115.00 | 111.00 | 111.50 | 1.6M |
| 2022-10-07 | 116.50 | 118.00 | 114.00 | 114.00 | 1.2M |
| 2022-10-06 | 117.50 | 118.50 | 116.00 | 117.00 | 1.8M |
| 2022-10-05 | 118.50 | 120.00 | 115.00 | 115.50 | 2.9M |
| 2022-10-04 | 116.50 | 118.50 | 115.50 | 116.50 | 4.0M |
| 2022-10-03 | 103.50 | 116.00 | 103.50 | 113.50 | 4.5M |
| 2022-09-30 | 100.00 | 106.50 | 99.10 | 106.00 | 1.8M |
| 2022-09-29 | 104.00 | 105.00 | 102.00 | 102.50 | 1.7M |
| 2022-09-28 | 104.00 | 105.50 | 100.00 | 100.50 | 2.0M |
| 2022-09-27 | 98.30 | 105.00 | 97.50 | 104.00 | 1.8M |
| 2022-09-26 | 100.50 | 102.00 | 97.70 | 97.80 | 1.5M |
| 2022-09-23 | 103.00 | 105.50 | 101.00 | 104.00 | 2.4M |
| 2022-09-22 | 106.00 | 106.00 | 102.50 | 104.50 | 3.1M |
| 2022-09-21 | 113.00 | 114.50 | 107.00 | 107.50 | 2.2M |
| 2022-09-20 | 115.00 | 115.50 | 113.00 | 114.50 | 0.7M |
| 2022-09-19 | 115.00 | 116.50 | 113.00 | 113.50 | 0.7M |
| 2022-09-16 | 117.00 | 118.50 | 115.50 | 115.50 | 0.7M |
| 2022-09-15 | 122.00 | 122.50 | 117.50 | 117.50 | 1.2M |
| 2022-09-14 | 117.50 | 121.50 | 117.00 | 121.00 | 0.9M |
| 2022-09-13 | 120.00 | 122.00 | 119.50 | 121.00 | 1.5M |
| 2022-09-12 | 121.00 | 121.00 | 118.50 | 119.50 | 0.8M |
| 2022-09-08 | 115.50 | 118.50 | 115.50 | 118.00 | 1.2M |
| 2022-09-07 | 112.00 | 115.50 | 110.50 | 114.00 | 0.7M |
| 2022-09-06 | 117.00 | 117.00 | 112.00 | 113.00 | 1.1M |
| 2022-09-05 | 120.50 | 120.50 | 115.50 | 115.50 | 1.2M |
| 2022-09-02 | 119.00 | 120.50 | 118.50 | 120.50 | 1.4M |
| 2022-09-01 | 117.50 | 120.50 | 117.00 | 118.00 | 1.3M |
| 2022-08-31 | 116.50 | 119.00 | 115.50 | 119.00 | 1.3M |
| 2022-08-30 | 117.00 | 117.50 | 116.00 | 117.00 | 0.9M |
| 2022-08-29 | 115.00 | 117.50 | 115.00 | 116.00 | 2.1M |
| 2022-08-26 | 120.00 | 124.00 | 120.00 | 120.50 | 4.9M |
| 2022-08-25 | 119.00 | 119.50 | 116.00 | 117.50 | 2.0M |
| 2022-08-24 | 116.50 | 117.50 | 113.50 | 115.00 | 2.0M |
| 2022-08-23 | 114.00 | 118.00 | 113.00 | 116.50 | 1.6M |
| 2022-08-22 | 119.00 | 121.00 | 116.50 | 116.50 | 3.0M |
| 2022-08-19 | 122.00 | 127.00 | 120.50 | 121.00 | 5.1M |
| 2022-08-18 | 128.50 | 131.50 | 119.50 | 121.50 | 7.6M |
| 2022-08-17 | 124.00 | 128.00 | 124.00 | 125.00 | 3.1M |
| 2022-08-16 | 121.00 | 124.50 | 121.00 | 123.50 | 1.4M |
| 2022-08-15 | 122.50 | 124.50 | 119.50 | 122.00 | 2.2M |
| 2022-08-12 | 117.00 | 122.00 | 116.50 | 120.50 | 2.9M |
| 2022-08-11 | 114.00 | 117.50 | 112.50 | 115.50 | 2.5M |
| 2022-08-10 | 110.00 | 112.50 | 109.00 | 112.00 | 0.7M |
| 2022-08-09 | 113.50 | 114.50 | 110.00 | 111.50 | 2.2M |
| 2022-08-08 | 109.00 | 114.00 | 108.50 | 114.00 | 1.3M |
| 2022-08-05 | 116.00 | 118.00 | 111.00 | 112.00 | 3.1M |
| 2022-08-04 | 115.00 | 116.00 | 110.00 | 114.00 | 1.6M |
| 2022-08-03 | 116.50 | 117.50 | 113.50 | 114.50 | 1.6M |
| 2022-08-02 | 120.50 | 120.50 | 116.50 | 118.00 | 2.0M |
| 2022-08-01 | 121.00 | 122.50 | 118.00 | 121.50 | 1.9M |
| 2022-07-29 | 116.50 | 122.00 | 116.00 | 120.50 | 3.5M |
| 2022-07-28 | 119.00 | 119.00 | 113.50 | 114.00 | 2.1M |
| 2022-07-27 | 113.00 | 116.00 | 112.00 | 115.50 | 1.6M |
| 2022-07-26 | 112.50 | 114.00 | 111.00 | 113.00 | 1.3M |
| 2022-07-25 | 111.00 | 115.00 | 109.00 | 114.00 | 2.1M |
| 2022-07-22 | 117.00 | 119.00 | 111.00 | 113.50 | 5.3M |
| 2022-07-21 | 111.00 | 114.50 | 111.00 | 114.50 | 3.0M |
| 2022-07-20 | 110.00 | 114.50 | 109.50 | 111.00 | 4.1M |
| 2022-07-19 | 109.00 | 112.50 | 107.50 | 108.00 | 3.7M |
| 2022-07-18 | 108.00 | 113.00 | 106.50 | 110.00 | 8.3M |
| 2022-07-15 | 97.70 | 107.00 | 96.90 | 107.00 | 7.3M |
| 2022-07-14 | 93.30 | 99.30 | 92.10 | 97.70 | 4.9M |
| 2022-07-13 | 95.50 | 96.50 | 92.90 | 93.50 | 2.1M |
| 2022-07-12 | 92.40 | 93.60 | 91.10 | 92.10 | 2.6M |
| 2022-07-11 | 97.60 | 98.20 | 93.30 | 94.60 | 4.1M |
| 2022-07-08 | 95.00 | 102.00 | 93.80 | 97.10 | 8.8M |
| 2022-07-07 | 91.70 | 93.80 | 88.10 | 93.20 | 10.2M |
| 2022-07-06 | 100.00 | 100.50 | 91.20 | 91.20 | 11.2M |
| 2022-07-05 | 106.50 | 108.00 | 96.00 | 100.00 | 11.4M |
| 2022-07-04 | 115.00 | 116.00 | 106.00 | 106.00 | 4.6M |
| 2022-07-01 | 128.50 | 129.50 | 117.50 | 117.50 | 4.0M |
| 2022-06-30 | 135.00 | 135.50 | 128.50 | 130.50 | 1.9M |
| 2022-06-29 | 135.00 | 137.50 | 134.00 | 136.50 | 0.9M |
| 2022-06-28 | 139.00 | 140.00 | 135.50 | 138.00 | 1.1M |
| 2022-06-27 | 137.50 | 141.50 | 137.50 | 139.00 | 1.4M |
| 2022-06-24 | 137.00 | 138.50 | 133.50 | 134.50 | 1.7M |
| 2022-06-23 | 134.00 | 138.00 | 130.00 | 134.50 | 2.1M |
| 2022-06-22 | 136.50 | 137.00 | 129.50 | 133.00 | 1.6M |
| 2022-06-21 | 132.00 | 137.00 | 130.50 | 137.00 | 1.3M |
| 2022-06-20 | 139.00 | 139.50 | 130.00 | 130.50 | 2.2M |
| 2022-06-17 | 135.00 | 140.50 | 134.00 | 139.00 | 1.4M |
| 2022-06-16 | 146.00 | 147.50 | 137.00 | 137.00 | 1.4M |
| 2022-06-15 | 144.00 | 147.00 | 142.50 | 142.50 | 0.9M |
| 2022-06-14 | 145.50 | 147.50 | 141.00 | 145.50 | 1.5M |
| 2022-06-13 | 147.50 | 148.00 | 145.00 | 146.00 | 1.0M |
| 2022-06-10 | 148.00 | 151.00 | 148.00 | 151.00 | 0.9M |
| 2022-06-09 | 150.00 | 152.50 | 147.50 | 150.50 | 1.8M |
| 2022-06-08 | 146.50 | 151.50 | 146.00 | 149.50 | 2.4M |
| 2022-06-07 | 145.00 | 145.50 | 143.00 | 145.50 | 0.7M |
| 2022-06-06 | 146.00 | 146.00 | 143.00 | 145.50 | 0.6M |
| 2022-06-02 | 147.50 | 148.00 | 144.00 | 144.00 | 1.7M |
| 2022-06-01 | 150.50 | 154.00 | 147.00 | 147.50 | 2.6M |
| 2022-05-31 | 150.00 | 152.50 | 148.00 | 152.00 | 2.0M |
| 2022-05-30 | 145.50 | 153.00 | 145.50 | 151.00 | 4.3M |
| 2022-05-27 | 145.00 | 146.00 | 142.50 | 143.50 | 1.8M |
| 2022-05-26 | 141.50 | 144.00 | 139.50 | 142.50 | 1.3M |
| 2022-05-25 | 136.50 | 142.00 | 134.00 | 141.00 | 1.6M |
| 2022-05-24 | 143.50 | 143.50 | 136.00 | 136.50 | 1.7M |
| 2022-05-23 | 145.00 | 149.00 | 142.00 | 142.00 | 3.6M |
| 2022-05-20 | 144.00 | 144.50 | 141.00 | 142.50 | 1.9M |
| 2022-05-19 | 140.00 | 143.00 | 139.00 | 143.00 | 1.7M |
| 2022-05-18 | 141.00 | 144.00 | 139.50 | 143.00 | 4.1M |
| 2022-05-17 | 134.00 | 138.00 | 133.50 | 138.00 | 1.7M |
| 2022-05-16 | 134.00 | 138.50 | 132.50 | 133.00 | 1.8M |
| 2022-05-13 | 130.00 | 132.50 | 129.50 | 131.00 | 0.5M |
| 2022-05-12 | 130.00 | 132.50 | 128.00 | 128.00 | 0.9M |
| 2022-05-11 | 133.00 | 134.00 | 131.00 | 131.50 | 0.9M |
| 2022-05-10 | 129.50 | 134.00 | 129.00 | 134.00 | 1.8M |
| 2022-05-09 | 134.50 | 135.50 | 132.50 | 133.00 | 0.7M |
| 2022-05-06 | 136.00 | 137.50 | 134.00 | 134.50 | 1.6M |
| 2022-05-05 | 141.00 | 145.00 | 139.50 | 141.50 | 2.1M |
| 2022-05-04 | 136.50 | 138.00 | 135.00 | 136.50 | 1.1M |
| 2022-05-03 | 132.50 | 136.00 | 132.50 | 135.50 | 1.1M |
| 2022-04-29 | 134.50 | 137.50 | 131.50 | 132.00 | 1.7M |
| 2022-04-28 | 130.50 | 135.00 | 125.00 | 134.00 | 2.5M |
| 2022-04-27 | 126.00 | 130.50 | 124.00 | 130.50 | 2.9M |
| 2022-04-26 | 137.00 | 138.00 | 131.00 | 131.00 | 1.5M |
| 2022-04-25 | 137.00 | 138.00 | 134.00 | 135.50 | 1.2M |
| 2022-04-22 | 144.00 | 146.50 | 141.50 | 141.50 | 3.3M |
| 2022-04-21 | 142.50 | 146.00 | 140.00 | 145.50 | 3.5M |
| 2022-04-20 | 141.00 | 143.50 | 138.50 | 140.50 | 4.0M |
| 2022-04-19 | 131.50 | 136.50 | 131.50 | 135.50 | 2.3M |
| 2022-04-18 | 128.00 | 131.50 | 127.00 | 130.00 | 1.7M |
| 2022-04-15 | 133.50 | 134.50 | 128.00 | 129.00 | 2.2M |
| 2022-04-14 | 137.00 | 137.50 | 133.50 | 135.00 | 1.9M |
| 2022-04-13 | 135.00 | 137.00 | 130.50 | 137.00 | 3.4M |
| 2022-04-12 | 133.50 | 138.50 | 132.00 | 133.50 | 3.6M |
| 2022-04-11 | 141.00 | 141.50 | 135.50 | 136.50 | 3.5M |
| 2022-04-08 | 151.00 | 151.00 | 141.50 | 142.00 | 7.4M |
| 2022-04-07 | 157.00 | 161.50 | 149.00 | 149.00 | 8.1M |
| 2022-04-06 | 157.50 | 158.50 | 154.00 | 158.00 | 2.9M |
| 2022-04-01 | 160.00 | 161.00 | 154.50 | 159.00 | 7.0M |
| 2022-03-31 | 161.50 | 164.00 | 158.50 | 164.00 | 9.5M |
| 2022-03-30 | 154.50 | 162.50 | 154.50 | 162.50 | 23.4M |
| 2022-03-29 | 141.50 | 149.50 | 141.50 | 148.00 | 8.2M |
| 2022-03-28 | 143.50 | 143.50 | 138.00 | 140.00 | 1.1M |
| 2022-03-25 | 143.50 | 146.00 | 142.00 | 142.50 | 3.0M |
| 2022-03-24 | 141.50 | 143.00 | 141.00 | 142.00 | 0.9M |
| 2022-03-23 | 144.00 | 145.50 | 141.50 | 141.50 | 2.6M |
| 2022-03-22 | 145.00 | 145.00 | 141.50 | 142.00 | 1.9M |
| 2022-03-21 | 142.50 | 145.50 | 140.00 | 142.50 | 4.7M |
| 2022-03-18 | 135.00 | 138.00 | 133.00 | 137.50 | 1.3M |
| 2022-03-17 | 131.00 | 135.00 | 130.50 | 134.00 | 1.5M |
| 2022-03-16 | 131.00 | 132.50 | 127.00 | 127.50 | 1.3M |
| 2022-03-15 | 134.00 | 135.50 | 128.00 | 128.50 | 2.2M |
| 2022-03-14 | 140.00 | 140.50 | 134.00 | 134.50 | 1.8M |
| 2022-03-11 | 143.50 | 143.50 | 139.00 | 139.50 | 1.4M |
| 2022-03-10 | 140.00 | 143.50 | 139.00 | 142.50 | 3.1M |
| 2022-03-09 | 139.50 | 140.00 | 134.50 | 136.00 | 2.2M |
| 2022-03-08 | 129.50 | 141.50 | 128.50 | 133.50 | 4.9M |
| 2022-03-07 | 139.00 | 139.50 | 132.00 | 132.50 | 1.8M |
| 2022-03-04 | 140.50 | 144.00 | 138.50 | 139.00 | 3.2M |
| 2022-03-03 | 142.00 | 150.50 | 140.00 | 141.50 | 11.1M |
| 2022-03-02 | 137.00 | 138.00 | 131.50 | 137.00 | 2.4M |
| 2022-03-01 | 132.00 | 139.00 | 130.50 | 138.00 | 3.1M |
| 2022-02-25 | 136.00 | 137.50 | 130.00 | 131.00 | 2.5M |
| 2022-02-24 | 140.50 | 142.00 | 133.50 | 133.50 | 1.5M |
| 2022-02-23 | 141.50 | 143.50 | 141.50 | 142.00 | 0.5M |
| 2022-02-22 | 144.50 | 145.50 | 139.50 | 141.00 | 1.9M |
| 2022-02-21 | 144.00 | 146.50 | 143.50 | 146.50 | 1.4M |
| 2022-02-18 | 141.50 | 144.50 | 140.50 | 143.50 | 0.9M |
| 2022-02-17 | 143.00 | 144.00 | 141.00 | 142.50 | 1.0M |
| 2022-02-16 | 146.50 | 147.50 | 141.00 | 142.00 | 4.0M |
| 2022-02-15 | 145.00 | 147.50 | 143.50 | 143.50 | 1.3M |
| 2022-02-14 | 148.00 | 149.50 | 143.00 | 145.50 | 2.6M |
| 2022-02-11 | 154.50 | 155.50 | 151.00 | 152.00 | 2.8M |
| 2022-02-10 | 161.00 | 161.00 | 154.50 | 157.00 | 1.9M |
| 2022-02-09 | 159.00 | 161.00 | 157.00 | 159.00 | 2.5M |
| 2022-02-08 | 156.00 | 160.00 | 155.00 | 156.50 | 3.5M |
| 2022-02-07 | 154.00 | 155.00 | 150.50 | 154.00 | 1.3M |
| 2022-01-26 | 149.50 | 153.00 | 148.50 | 150.50 | 2.3M |
| 2022-01-25 | 150.00 | 152.50 | 147.00 | 147.00 | 2.6M |
| 2022-01-24 | 145.00 | 152.00 | 143.00 | 150.50 | 1.9M |
| 2022-01-21 | 145.50 | 149.00 | 144.00 | 148.00 | 1.5M |
| 2022-01-20 | 145.00 | 149.00 | 145.00 | 149.00 | 1.5M |
| 2022-01-19 | 145.50 | 148.00 | 141.00 | 146.50 | 4.4M |
| 2022-01-18 | 146.50 | 152.00 | 145.50 | 148.00 | 3.0M |
| 2022-01-17 | 143.00 | 147.00 | 142.00 | 146.50 | 1.2M |
| 2022-01-14 | 142.00 | 145.00 | 139.50 | 144.00 | 1.7M |
| 2022-01-13 | 146.50 | 149.00 | 141.00 | 143.00 | 4.2M |
| 2022-01-12 | 146.50 | 152.00 | 144.00 | 148.50 | 4.3M |
| 2022-01-11 | 150.50 | 152.00 | 144.00 | 144.50 | 2.7M |
| 2022-01-10 | 151.00 | 154.50 | 148.00 | 151.50 | 2.7M |
| 2022-01-07 | 160.50 | 161.50 | 151.00 | 151.00 | 4.2M |
| 2022-01-06 | 160.00 | 163.50 | 159.50 | 160.00 | 2.3M |
| 2022-01-05 | 171.00 | 172.00 | 163.00 | 164.00 | 3.7M |
| 2022-01-04 | 181.00 | 181.00 | 170.50 | 170.50 | 10.1M |
| 2022-01-03 | 172.00 | 177.50 | 169.00 | 171.00 | 9.3M |