148.36
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 60.35 | 60.58 | 58.22 | 58.98 | 1.8M |
| 2022-12-29 | 59.80 | 61.14 | 59.50 | 59.77 | 1.5M |
| 2022-12-28 | 62.86 | 62.86 | 59.82 | 59.94 | 2.2M |
| 2022-12-27 | 62.30 | 63.40 | 60.70 | 62.84 | 1.9M |
| 2022-12-26 | 60.40 | 62.98 | 60.00 | 62.27 | 2.4M |
| 2022-12-23 | 66.54 | 66.60 | 59.78 | 60.40 | 4.0M |
| 2022-12-22 | 68.87 | 69.48 | 66.06 | 66.50 | 2.0M |
| 2022-12-21 | 70.15 | 70.80 | 67.86 | 68.87 | 1.9M |
| 2022-12-20 | 69.33 | 71.90 | 69.33 | 70.62 | 1.5M |
| 2022-12-19 | 72.11 | 72.38 | 69.50 | 69.74 | 2.0M |
| 2022-12-16 | 74.50 | 75.20 | 72.07 | 72.70 | 3.3M |
| 2022-12-15 | 72.88 | 78.78 | 72.88 | 75.59 | 4.5M |
| 2022-12-14 | 77.87 | 79.79 | 74.40 | 74.98 | 5.7M |
| 2022-12-13 | 73.55 | 75.22 | 72.00 | 74.29 | 3.5M |
| 2022-12-12 | 67.65 | 77.31 | 67.45 | 73.60 | 6.7M |
| 2022-12-09 | 67.70 | 70.37 | 67.41 | 68.19 | 2.4M |
| 2022-12-08 | 69.00 | 69.45 | 67.41 | 67.66 | 2.0M |
| 2022-12-07 | 70.00 | 71.82 | 68.60 | 69.47 | 2.4M |
| 2022-12-06 | 68.18 | 72.56 | 68.18 | 70.97 | 4.0M |
| 2022-12-05 | 70.84 | 72.00 | 68.52 | 68.88 | 3.0M |
| 2022-12-02 | 70.60 | 71.66 | 69.60 | 70.47 | 2.6M |
| 2022-12-01 | 69.20 | 73.47 | 69.08 | 71.57 | 4.8M |
| 2022-11-30 | 66.51 | 69.27 | 66.51 | 67.85 | 2.5M |
| 2022-11-29 | 68.69 | 69.38 | 67.08 | 67.46 | 3.4M |
| 2022-11-28 | 69.52 | 71.79 | 67.67 | 68.69 | 3.2M |
| 2022-11-25 | 71.31 | 74.17 | 70.54 | 71.74 | 2.7M |
| 2022-11-24 | 73.30 | 74.05 | 71.22 | 72.00 | 2.6M |
| 2022-11-23 | 74.31 | 75.99 | 72.44 | 72.85 | 3.5M |
| 2022-11-22 | 77.41 | 79.25 | 74.70 | 74.70 | 4.1M |
| 2022-11-21 | 76.39 | 78.77 | 75.11 | 77.77 | 3.5M |
| 2022-11-18 | 77.00 | 82.84 | 76.81 | 77.09 | 6.8M |
| 2022-11-17 | 73.19 | 80.89 | 69.51 | 78.26 | 7.8M |
| 2022-11-16 | 74.00 | 75.08 | 71.26 | 73.89 | 4.9M |
| 2022-11-15 | 67.45 | 74.40 | 66.75 | 72.88 | 6.1M |
| 2022-11-14 | 67.54 | 69.33 | 65.80 | 67.36 | 3.0M |
| 2022-11-11 | 68.16 | 71.48 | 67.28 | 67.36 | 6.1M |
| 2022-11-10 | 68.00 | 70.50 | 65.34 | 65.50 | 6.1M |
| 2022-11-09 | 74.50 | 75.50 | 69.00 | 69.16 | 6.0M |
| 2022-11-08 | 74.86 | 76.20 | 73.31 | 75.84 | 4.1M |
| 2022-11-07 | 70.21 | 75.58 | 69.00 | 75.55 | 6.6M |
| 2022-11-04 | 70.70 | 71.88 | 68.50 | 70.16 | 5.0M |
| 2022-11-03 | 64.60 | 71.80 | 63.50 | 70.60 | 6.7M |
| 2022-11-02 | 63.15 | 67.48 | 63.15 | 65.49 | 6.1M |
| 2022-11-01 | 62.31 | 67.70 | 61.96 | 64.08 | 6.3M |
| 2022-10-31 | 58.00 | 62.03 | 57.80 | 62.03 | 5.2M |
| 2022-10-28 | 59.13 | 61.79 | 57.90 | 58.40 | 4.0M |
| 2022-10-27 | 60.20 | 62.41 | 59.79 | 60.42 | 4.9M |
| 2022-10-26 | 57.31 | 63.47 | 55.80 | 62.00 | 7.6M |
| 2022-10-25 | 58.00 | 61.59 | 56.50 | 60.59 | 5.7M |
| 2022-10-24 | 57.52 | 60.49 | 57.52 | 58.00 | 4.6M |
| 2022-10-21 | 57.76 | 58.42 | 56.40 | 57.51 | 5.4M |
| 2022-10-20 | 51.86 | 60.37 | 51.80 | 59.52 | 8.2M |
| 2022-10-19 | 52.22 | 53.79 | 51.49 | 52.32 | 2.5M |
| 2022-10-18 | 53.41 | 53.70 | 51.80 | 52.19 | 1.8M |
| 2022-10-17 | 50.82 | 53.17 | 50.70 | 53.12 | 2.6M |
| 2022-10-14 | 51.00 | 52.29 | 50.88 | 51.45 | 2.1M |
| 2022-10-13 | 50.18 | 51.57 | 49.50 | 50.52 | 2.4M |
| 2022-10-12 | 48.18 | 50.30 | 47.76 | 50.22 | 2.8M |
| 2022-10-11 | 48.83 | 49.39 | 47.85 | 48.04 | 1.6M |
| 2022-10-10 | 51.85 | 52.28 | 48.39 | 48.66 | 2.4M |
| 2022-09-30 | 53.60 | 54.80 | 51.42 | 51.69 | 2.1M |
| 2022-09-29 | 55.01 | 55.26 | 53.66 | 53.92 | 1.9M |
| 2022-09-28 | 57.20 | 57.58 | 54.18 | 54.21 | 2.4M |
| 2022-09-27 | 56.52 | 57.39 | 56.21 | 57.17 | 2.0M |
| 2022-09-26 | 57.32 | 58.70 | 56.15 | 56.60 | 2.0M |
| 2022-09-23 | 61.00 | 61.00 | 57.62 | 58.00 | 2.5M |
| 2022-09-22 | 59.91 | 61.53 | 59.66 | 60.18 | 2.5M |
| 2022-09-21 | 59.88 | 61.75 | 59.88 | 60.87 | 3.5M |
| 2022-09-20 | 59.00 | 59.80 | 58.20 | 59.43 | 2.4M |
| 2022-09-19 | 60.30 | 62.15 | 58.31 | 58.41 | 3.0M |
| 2022-09-16 | 60.02 | 61.87 | 60.01 | 60.39 | 2.5M |
| 2022-09-15 | 62.61 | 62.99 | 59.76 | 60.55 | 3.1M |
| 2022-09-14 | 59.66 | 63.24 | 59.00 | 62.82 | 3.3M |
| 2022-09-13 | 61.70 | 63.47 | 61.26 | 61.52 | 2.8M |
| 2022-09-09 | 63.39 | 63.40 | 59.50 | 61.49 | 4.6M |
| 2022-09-08 | 66.60 | 67.27 | 64.21 | 64.23 | 4.1M |
| 2022-09-07 | 67.05 | 69.50 | 66.70 | 67.50 | 4.4M |
| 2022-09-06 | 67.38 | 67.60 | 66.01 | 67.02 | 2.9M |
| 2022-09-05 | 67.87 | 67.90 | 66.06 | 66.80 | 4.2M |
| 2022-09-02 | 64.87 | 69.91 | 63.63 | 69.20 | 6.3M |
| 2022-09-01 | 66.99 | 68.16 | 64.80 | 64.87 | 3.6M |
| 2022-08-31 | 66.00 | 68.19 | 65.19 | 66.16 | 4.8M |
| 2022-08-30 | 65.57 | 68.36 | 65.57 | 66.07 | 3.7M |
| 2022-08-29 | 63.63 | 67.30 | 63.00 | 65.70 | 3.3M |
| 2022-08-26 | 70.00 | 70.00 | 65.48 | 65.48 | 5.8M |
| 2022-08-25 | 69.21 | 72.48 | 67.76 | 70.12 | 6.0M |
| 2022-08-24 | 73.20 | 74.39 | 68.30 | 69.12 | 6.4M |
| 2022-08-23 | 74.99 | 76.28 | 73.40 | 73.49 | 5.2M |
| 2022-08-22 | 80.00 | 80.80 | 73.00 | 75.93 | 8.5M |
| 2022-08-19 | 86.38 | 89.00 | 81.86 | 81.98 | 7.6M |
| 2022-08-18 | 87.00 | 88.78 | 85.18 | 86.21 | 6.9M |
| 2022-08-17 | 86.50 | 89.88 | 84.41 | 89.10 | 8.0M |
| 2022-08-16 | 86.88 | 88.26 | 84.48 | 85.60 | 7.4M |
| 2022-08-15 | 88.00 | 92.90 | 87.11 | 87.50 | 9.0M |
| 2022-08-12 | 104.00 | 104.00 | 90.30 | 90.40 | 15.2M |
| 2022-08-11 | 90.42 | 102.40 | 90.42 | 102.00 | 17.5M |
| 2022-08-10 | 88.64 | 97.74 | 86.06 | 89.02 | 15.6M |
| 2022-08-09 | 83.00 | 91.24 | 82.50 | 91.24 | 16.2M |
| 2022-08-08 | 90.23 | 91.21 | 83.33 | 84.55 | 17.0M |
| 2022-08-05 | 98.00 | 117.95 | 81.18 | 99.00 | 26.3M |