181.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 76.82 | 77.18 | 72.88 | 72.91 | 1.4M |
| 2024-12-30 | 78.86 | 79.68 | 76.58 | 76.82 | 1.2M |
| 2024-12-27 | 82.49 | 82.49 | 76.71 | 79.27 | 2.2M |
| 2024-12-26 | 80.87 | 85.20 | 79.40 | 82.16 | 2.5M |
| 2024-12-25 | 79.58 | 83.17 | 77.00 | 82.00 | 2.3M |
| 2024-12-24 | 78.56 | 81.70 | 77.00 | 80.30 | 1.7M |
| 2024-12-23 | 83.85 | 86.66 | 77.50 | 77.90 | 2.6M |
| 2024-12-20 | 78.39 | 85.00 | 77.12 | 84.00 | 3.1M |
| 2024-12-19 | 75.19 | 79.50 | 74.78 | 78.77 | 1.9M |
| 2024-12-18 | 70.82 | 76.77 | 69.15 | 76.50 | 2.2M |
| 2024-12-17 | 70.77 | 72.20 | 69.66 | 70.68 | 1.3M |
| 2024-12-16 | 73.20 | 73.21 | 70.00 | 71.10 | 1.5M |
| 2024-12-13 | 74.20 | 75.79 | 73.13 | 73.15 | 1.3M |
| 2024-12-12 | 74.10 | 76.50 | 73.12 | 74.67 | 1.2M |
| 2024-12-11 | 73.77 | 76.20 | 72.96 | 74.67 | 1.0M |
| 2024-12-10 | 77.00 | 77.99 | 73.12 | 73.66 | 2.0M |
| 2024-12-09 | 78.30 | 78.97 | 73.41 | 73.80 | 2.4M |
| 2024-12-06 | 79.80 | 81.03 | 78.01 | 78.69 | 1.3M |
| 2024-12-05 | 78.19 | 80.62 | 77.01 | 78.59 | 1.9M |
| 2024-12-04 | 81.80 | 85.00 | 77.70 | 79.13 | 1.4M |
| 2024-12-03 | 88.00 | 89.97 | 80.18 | 81.08 | 3.3M |
| 2024-12-02 | 84.46 | 86.20 | 82.31 | 83.20 | 1.9M |
| 2024-11-29 | 82.38 | 86.67 | 80.51 | 85.00 | 2.5M |
| 2024-11-28 | 79.11 | 85.20 | 78.36 | 83.60 | 2.4M |
| 2024-11-27 | 79.04 | 80.88 | 74.80 | 80.66 | 2.5M |
| 2024-11-26 | 83.53 | 86.50 | 80.62 | 81.30 | 1.1M |
| 2024-11-25 | 86.18 | 91.80 | 80.60 | 84.37 | 2.7M |
| 2024-11-22 | 86.40 | 90.18 | 83.20 | 84.30 | 2.2M |
| 2024-11-21 | 79.00 | 87.88 | 77.96 | 86.50 | 2.9M |
| 2024-11-20 | 77.86 | 80.31 | 76.06 | 79.70 | 2.2M |
| 2024-11-19 | 79.00 | 79.00 | 73.36 | 77.60 | 2.3M |
| 2024-11-18 | 78.50 | 79.00 | 73.38 | 75.97 | 1.9M |
| 2024-11-15 | 84.75 | 85.29 | 76.99 | 77.48 | 2.2M |
| 2024-11-14 | 85.00 | 87.83 | 82.50 | 84.75 | 1.9M |
| 2024-11-13 | 89.50 | 89.66 | 84.64 | 84.73 | 2.5M |
| 2024-11-12 | 98.00 | 98.00 | 86.18 | 89.99 | 4.5M |
| 2024-11-11 | 93.75 | 100.00 | 89.20 | 95.45 | 4.0M |
| 2024-11-08 | 86.00 | 90.88 | 82.60 | 89.00 | 3.0M |
| 2024-11-07 | 80.77 | 86.94 | 80.00 | 82.00 | 2.5M |
| 2024-11-06 | 73.93 | 87.47 | 72.60 | 80.48 | 3.7M |
| 2024-11-05 | 70.00 | 74.63 | 69.12 | 74.50 | 1.9M |
| 2024-11-04 | 67.76 | 70.58 | 67.01 | 69.72 | 1.1M |
| 2024-11-01 | 71.00 | 71.73 | 66.50 | 68.49 | 1.8M |
| 2024-10-31 | 67.09 | 74.80 | 67.09 | 72.02 | 2.4M |
| 2024-10-30 | 63.01 | 68.30 | 63.01 | 67.77 | 1.6M |
| 2024-10-29 | 65.00 | 67.00 | 61.00 | 66.88 | 2.4M |
| 2024-10-28 | 65.20 | 66.32 | 63.00 | 66.25 | 0.9M |
| 2024-10-25 | 65.12 | 66.57 | 64.00 | 64.80 | 0.8M |
| 2024-10-24 | 64.70 | 66.29 | 63.00 | 64.76 | 1.4M |
| 2024-10-23 | 64.50 | 68.50 | 63.71 | 64.71 | 1.9M |
| 2024-10-22 | 65.99 | 66.04 | 63.29 | 64.70 | 2.1M |
| 2024-10-21 | 68.22 | 72.00 | 65.87 | 66.17 | 3.9M |
| 2024-10-18 | 59.80 | 69.00 | 59.70 | 67.50 | 4.1M |
| 2024-10-17 | 59.00 | 64.36 | 58.32 | 59.98 | 2.7M |
| 2024-10-16 | 54.95 | 59.71 | 54.00 | 58.31 | 1.8M |
| 2024-10-15 | 56.00 | 60.68 | 55.22 | 57.35 | 3.3M |
| 2024-10-14 | 55.30 | 56.50 | 50.50 | 56.20 | 3.2M |
| 2024-10-11 | 59.81 | 61.80 | 53.01 | 55.13 | 4.1M |
| 2024-10-10 | 64.00 | 67.15 | 61.88 | 61.99 | 4.4M |
| 2024-10-09 | 60.07 | 69.94 | 59.69 | 62.23 | 5.0M |
| 2024-10-08 | 64.57 | 64.57 | 59.80 | 64.54 | 3.4M |
| 2024-09-30 | 49.60 | 54.56 | 49.60 | 53.81 | 2.8M |
| 2024-09-27 | 43.85 | 47.25 | 42.60 | 47.12 | 1.0M |
| 2024-09-26 | 40.38 | 42.60 | 40.20 | 42.47 | 0.7M |
| 2024-09-25 | 40.37 | 42.22 | 40.37 | 40.79 | 1.1M |
| 2024-09-24 | 38.54 | 40.44 | 36.70 | 40.13 | 1.3M |
| 2024-09-23 | 38.25 | 38.88 | 37.87 | 38.20 | 0.4M |
| 2024-09-20 | 38.47 | 39.16 | 38.20 | 38.60 | 0.6M |
| 2024-09-19 | 38.39 | 39.28 | 37.35 | 38.50 | 0.6M |
| 2024-09-18 | 37.47 | 38.14 | 36.77 | 37.67 | 0.5M |
| 2024-09-13 | 38.53 | 38.74 | 37.10 | 37.91 | 1.2M |
| 2024-09-12 | 39.31 | 39.82 | 38.33 | 38.38 | 0.5M |
| 2024-09-11 | 39.68 | 40.00 | 38.99 | 39.10 | 0.6M |
| 2024-09-10 | 39.69 | 40.01 | 38.90 | 39.74 | 0.9M |
| 2024-09-09 | 41.00 | 41.49 | 39.23 | 39.54 | 0.6M |
| 2024-09-06 | 43.00 | 43.00 | 40.76 | 40.83 | 0.7M |
| 2024-09-05 | 41.85 | 43.56 | 41.62 | 42.60 | 0.7M |
| 2024-09-04 | 40.92 | 42.74 | 40.53 | 42.33 | 0.8M |
| 2024-09-03 | 41.07 | 42.60 | 40.98 | 41.48 | 0.9M |
| 2024-09-02 | 43.10 | 43.65 | 40.92 | 40.93 | 0.9M |
| 2024-08-30 | 41.13 | 44.49 | 41.13 | 43.30 | 2.0M |
| 2024-08-29 | 39.60 | 41.38 | 39.60 | 41.03 | 0.8M |
| 2024-08-28 | 40.02 | 40.93 | 39.61 | 39.68 | 0.8M |
| 2024-08-27 | 40.35 | 41.29 | 39.18 | 40.30 | 1.9M |
| 2024-08-26 | 38.16 | 38.99 | 37.58 | 38.77 | 0.5M |
| 2024-08-23 | 38.69 | 38.93 | 37.72 | 37.99 | 0.8M |
| 2024-08-22 | 39.62 | 39.91 | 38.60 | 38.73 | 0.5M |
| 2024-08-21 | 39.87 | 40.69 | 39.34 | 39.44 | 0.6M |
| 2024-08-20 | 40.89 | 41.02 | 39.80 | 39.85 | 0.6M |
| 2024-08-19 | 42.32 | 42.77 | 40.43 | 40.60 | 0.8M |
| 2024-08-16 | 42.19 | 43.10 | 41.71 | 42.32 | 0.6M |
| 2024-08-15 | 41.65 | 43.00 | 41.45 | 41.86 | 0.5M |
| 2024-08-14 | 41.84 | 43.07 | 41.40 | 42.12 | 0.5M |
| 2024-08-13 | 40.90 | 41.90 | 40.85 | 41.84 | 0.7M |
| 2024-08-12 | 42.31 | 42.81 | 40.70 | 41.15 | 0.9M |
| 2024-08-09 | 44.66 | 45.07 | 42.61 | 42.70 | 0.8M |
| 2024-08-08 | 43.56 | 45.17 | 42.20 | 43.53 | 1.1M |
| 2024-08-07 | 45.03 | 45.53 | 43.49 | 43.56 | 0.8M |
| 2024-08-06 | 44.59 | 45.44 | 44.16 | 45.03 | 0.7M |
| 2024-08-05 | 47.14 | 47.59 | 43.60 | 43.68 | 1.2M |
| 2024-08-02 | 47.70 | 50.00 | 47.35 | 47.83 | 1.0M |
| 2024-08-01 | 48.50 | 51.20 | 48.50 | 49.52 | 1.7M |
| 2024-07-31 | 45.83 | 48.46 | 44.15 | 48.10 | 1.4M |
| 2024-07-30 | 43.54 | 46.78 | 42.46 | 45.91 | 1.3M |
| 2024-07-29 | 44.39 | 44.58 | 42.83 | 43.58 | 0.7M |
| 2024-07-26 | 43.29 | 44.29 | 43.00 | 43.79 | 0.6M |
| 2024-07-25 | 42.42 | 44.58 | 42.42 | 43.63 | 0.7M |
| 2024-07-24 | 43.70 | 44.60 | 43.02 | 43.38 | 0.8M |
| 2024-07-23 | 46.34 | 46.53 | 44.00 | 44.40 | 0.9M |
| 2024-07-22 | 45.86 | 48.19 | 45.86 | 46.78 | 1.1M |
| 2024-07-19 | 45.05 | 47.10 | 45.05 | 45.86 | 1.1M |
| 2024-07-18 | 43.50 | 46.68 | 42.54 | 45.91 | 2.2M |
| 2024-07-17 | 42.32 | 43.64 | 41.80 | 42.30 | 0.8M |
| 2024-07-16 | 41.82 | 42.91 | 40.90 | 42.70 | 0.8M |
| 2024-07-15 | 41.50 | 43.43 | 41.50 | 41.83 | 0.9M |
| 2024-07-12 | 41.00 | 42.95 | 40.68 | 42.43 | 1.3M |
| 2024-07-11 | 41.50 | 41.98 | 39.93 | 41.00 | 1.1M |
| 2024-07-10 | 38.58 | 40.60 | 38.00 | 39.33 | 1.0M |
| 2024-07-09 | 38.12 | 39.00 | 37.00 | 38.80 | 0.9M |
| 2024-07-08 | 39.18 | 39.26 | 37.30 | 37.45 | 0.9M |
| 2024-07-05 | 39.89 | 39.98 | 38.58 | 39.30 | 0.9M |
| 2024-07-04 | 42.40 | 42.79 | 40.01 | 40.15 | 0.9M |
| 2024-07-03 | 41.99 | 43.50 | 41.03 | 42.63 | 0.8M |
| 2024-07-02 | 44.60 | 44.60 | 42.00 | 42.29 | 1.0M |
| 2024-07-01 | 46.00 | 46.00 | 43.13 | 44.65 | 1.1M |
| 2024-06-28 | 45.80 | 47.48 | 45.70 | 46.42 | 1.1M |
| 2024-06-27 | 47.36 | 48.00 | 45.55 | 46.11 | 0.9M |
| 2024-06-26 | 46.40 | 47.79 | 46.30 | 47.36 | 0.8M |
| 2024-06-25 | 48.40 | 48.69 | 45.93 | 46.15 | 1.1M |
| 2024-06-24 | 51.30 | 51.40 | 47.70 | 47.75 | 1.5M |
| 2024-06-21 | 52.38 | 52.69 | 51.12 | 51.36 | 1.5M |
| 2024-06-20 | 52.68 | 55.79 | 52.68 | 53.50 | 2.4M |
| 2024-06-19 | 52.60 | 53.81 | 50.00 | 53.22 | 2.3M |
| 2024-06-18 | 52.38 | 53.60 | 51.58 | 52.10 | 1.4M |
| 2024-06-17 | 52.94 | 52.94 | 50.70 | 51.84 | 1.4M |
| 2024-06-14 | 54.45 | 54.73 | 51.77 | 52.98 | 1.5M |
| 2024-06-13 | 53.60 | 55.85 | 52.57 | 54.68 | 2.7M |
| 2024-06-12 | 51.90 | 53.86 | 51.72 | 52.00 | 1.6M |
| 2024-06-11 | 46.40 | 54.29 | 45.30 | 53.00 | 2.9M |
| 2024-06-07 | 46.50 | 46.98 | 45.01 | 46.41 | 1.1M |
| 2024-06-06 | 47.20 | 48.58 | 45.23 | 45.70 | 1.4M |
| 2024-06-05 | 48.00 | 49.22 | 46.78 | 46.95 | 1.4M |
| 2024-06-04 | 51.00 | 51.23 | 47.00 | 47.80 | 1.8M |
| 2024-06-03 | 52.03 | 53.70 | 50.67 | 51.36 | 1.3M |
| 2024-05-31 | 51.80 | 53.34 | 51.51 | 51.66 | 1.1M |
| 2024-05-30 | 51.15 | 53.32 | 49.30 | 52.19 | 1.3M |
| 2024-05-29 | 51.65 | 53.00 | 50.36 | 50.70 | 1.7M |
| 2024-05-28 | 51.55 | 56.00 | 50.32 | 52.40 | 2.5M |
| 2024-05-27 | 49.72 | 51.98 | 46.70 | 51.88 | 1.9M |
| 2024-05-24 | 52.35 | 52.54 | 49.63 | 49.63 | 1.1M |
| 2024-05-23 | 54.00 | 54.00 | 52.50 | 52.50 | 0.9M |
| 2024-05-22 | 52.18 | 53.76 | 51.16 | 53.55 | 1.1M |
| 2024-05-21 | 53.39 | 53.50 | 51.50 | 51.66 | 1.1M |
| 2024-05-20 | 53.64 | 56.88 | 53.00 | 53.50 | 1.6M |
| 2024-05-17 | 54.92 | 55.38 | 50.99 | 53.77 | 1.6M |
| 2024-05-16 | 51.50 | 52.69 | 50.82 | 50.96 | 0.9M |
| 2024-05-15 | 51.72 | 53.65 | 50.51 | 51.18 | 1.3M |
| 2024-05-14 | 50.24 | 52.43 | 49.02 | 51.99 | 1.6M |
| 2024-05-13 | 51.30 | 51.49 | 47.90 | 49.64 | 2.1M |
| 2024-05-10 | 54.30 | 54.30 | 51.50 | 51.78 | 1.2M |
| 2024-05-09 | 54.99 | 55.80 | 53.75 | 54.00 | 1.1M |
| 2024-05-08 | 57.97 | 58.37 | 54.49 | 54.67 | 1.1M |
| 2024-05-07 | 58.50 | 59.87 | 57.40 | 58.08 | 0.8M |
| 2024-05-06 | 58.00 | 59.23 | 57.37 | 57.81 | 1.2M |
| 2024-04-30 | 61.00 | 61.37 | 57.69 | 57.89 | 1.3M |
| 2024-04-29 | 59.47 | 61.48 | 58.00 | 61.21 | 1.7M |
| 2024-04-26 | 58.00 | 61.82 | 57.14 | 59.78 | 2.9M |
| 2024-04-25 | 57.74 | 60.50 | 57.50 | 59.18 | 1.3M |
| 2024-04-24 | 55.00 | 58.35 | 55.00 | 58.19 | 1.2M |
| 2024-04-23 | 54.00 | 55.80 | 53.71 | 55.32 | 0.9M |
| 2024-04-22 | 53.53 | 54.90 | 51.58 | 53.83 | 1.0M |
| 2024-04-19 | 56.70 | 57.84 | 54.30 | 55.00 | 1.4M |
| 2024-04-18 | 55.68 | 58.95 | 55.68 | 57.35 | 1.7M |
| 2024-04-17 | 53.36 | 57.32 | 53.00 | 56.78 | 1.9M |
| 2024-04-16 | 56.23 | 57.25 | 50.58 | 50.88 | 2.0M |
| 2024-04-15 | 58.23 | 60.76 | 55.57 | 57.27 | 1.6M |
| 2024-04-12 | 61.00 | 62.30 | 58.51 | 59.10 | 1.8M |
| 2024-04-11 | 63.70 | 65.16 | 60.88 | 60.95 | 1.6M |
| 2024-04-10 | 69.01 | 69.50 | 62.69 | 63.67 | 1.9M |
| 2024-04-09 | 70.39 | 71.68 | 68.19 | 69.92 | 0.8M |
| 2024-04-08 | 68.10 | 70.75 | 67.00 | 69.92 | 1.2M |
| 2024-04-03 | 67.00 | 72.98 | 66.97 | 69.62 | 1.9M |
| 2024-04-02 | 69.90 | 70.70 | 67.50 | 67.79 | 0.8M |
| 2024-04-01 | 68.90 | 69.97 | 68.07 | 68.92 | 1.0M |
| 2024-03-29 | 67.70 | 70.91 | 66.81 | 69.36 | 1.6M |
| 2024-03-28 | 65.99 | 69.80 | 65.99 | 67.77 | 1.4M |
| 2024-03-27 | 70.00 | 70.86 | 66.61 | 66.61 | 1.3M |
| 2024-03-26 | 70.99 | 73.20 | 69.00 | 70.10 | 1.2M |
| 2024-03-25 | 77.00 | 77.00 | 70.95 | 70.95 | 2.2M |
| 2024-03-22 | 75.39 | 81.06 | 74.58 | 77.00 | 2.8M |
| 2024-03-21 | 77.00 | 78.00 | 74.70 | 75.28 | 2.9M |
| 2024-03-20 | 73.40 | 75.28 | 71.11 | 73.08 | 1.8M |
| 2024-03-19 | 72.01 | 75.99 | 71.30 | 73.80 | 2.2M |
| 2024-03-18 | 74.00 | 77.85 | 71.81 | 72.94 | 2.3M |
| 2024-03-15 | 71.00 | 75.30 | 70.00 | 74.79 | 2.2M |
| 2024-03-14 | 73.00 | 75.76 | 70.20 | 72.00 | 2.8M |
| 2024-03-13 | 75.80 | 78.00 | 71.50 | 75.00 | 4.3M |
| 2024-03-12 | 68.18 | 76.93 | 68.10 | 72.18 | 4.1M |
| 2024-03-11 | 62.50 | 70.25 | 61.00 | 69.95 | 3.3M |
| 2024-03-08 | 60.30 | 63.33 | 59.33 | 62.89 | 1.7M |
| 2024-03-07 | 62.00 | 63.83 | 59.47 | 59.87 | 1.7M |
| 2024-03-06 | 61.78 | 62.39 | 59.31 | 61.08 | 1.7M |
| 2024-03-05 | 63.00 | 64.80 | 61.03 | 62.39 | 2.3M |
| 2024-03-04 | 62.50 | 67.17 | 61.85 | 64.89 | 3.0M |
| 2024-03-01 | 63.99 | 64.01 | 60.60 | 62.13 | 1.6M |
| 2024-02-29 | 56.19 | 62.68 | 56.19 | 62.50 | 2.8M |
| 2024-02-28 | 65.27 | 65.40 | 56.33 | 57.70 | 3.9M |
| 2024-02-27 | 61.30 | 65.68 | 60.60 | 65.44 | 3.4M |
| 2024-02-26 | 58.00 | 66.80 | 56.13 | 62.00 | 3.8M |
| 2024-02-23 | 56.37 | 57.44 | 55.00 | 57.00 | 2.3M |
| 2024-02-22 | 53.69 | 56.00 | 52.57 | 55.92 | 2.0M |
| 2024-02-21 | 52.50 | 56.00 | 50.00 | 53.69 | 2.7M |
| 2024-02-20 | 50.63 | 55.13 | 50.63 | 52.70 | 2.6M |
| 2024-02-19 | 49.71 | 52.00 | 48.23 | 50.80 | 2.5M |
| 2024-02-08 | 39.85 | 48.30 | 39.13 | 48.30 | 2.8M |
| 2024-02-07 | 45.61 | 46.82 | 38.50 | 40.25 | 3.6M |
| 2024-02-06 | 39.80 | 44.94 | 38.05 | 44.80 | 2.6M |
| 2024-02-05 | 49.01 | 50.30 | 39.68 | 41.54 | 2.5M |
| 2024-02-02 | 53.00 | 54.47 | 47.60 | 49.60 | 1.5M |
| 2024-02-01 | 53.01 | 54.19 | 51.45 | 53.28 | 1.7M |
| 2024-01-31 | 56.19 | 59.59 | 52.25 | 52.71 | 1.4M |
| 2024-01-30 | 57.93 | 57.93 | 50.02 | 55.24 | 0.9M |
| 2024-01-29 | 60.27 | 60.98 | 57.32 | 57.51 | 0.7M |
| 2024-01-26 | 61.21 | 61.38 | 58.50 | 59.11 | 0.6M |
| 2024-01-25 | 60.12 | 62.57 | 58.21 | 61.56 | 0.9M |
| 2024-01-24 | 60.22 | 62.98 | 57.60 | 59.98 | 0.6M |
| 2024-01-23 | 60.60 | 61.30 | 59.42 | 60.33 | 0.7M |
| 2024-01-22 | 64.29 | 65.85 | 60.11 | 60.22 | 0.8M |
| 2024-01-19 | 66.15 | 67.70 | 64.71 | 64.71 | 0.8M |
| 2024-01-18 | 65.73 | 67.90 | 64.00 | 66.38 | 1.5M |
| 2024-01-17 | 70.75 | 70.75 | 66.00 | 66.32 | 0.6M |
| 2024-01-16 | 68.82 | 70.68 | 68.21 | 70.39 | 0.7M |
| 2024-01-15 | 70.00 | 71.99 | 69.25 | 69.64 | 0.9M |
| 2024-01-12 | 69.09 | 74.47 | 68.28 | 70.54 | 1.7M |
| 2024-01-11 | 68.86 | 72.51 | 68.11 | 69.00 | 1.0M |
| 2024-01-10 | 69.95 | 70.74 | 68.07 | 70.35 | 0.5M |
| 2024-01-09 | 73.19 | 74.44 | 70.03 | 70.55 | 0.8M |
| 2024-01-08 | 77.49 | 77.99 | 72.99 | 73.19 | 0.8M |
| 2024-01-05 | 79.40 | 80.50 | 77.18 | 77.40 | 0.5M |
| 2024-01-04 | 80.99 | 81.31 | 79.82 | 80.34 | 0.4M |
| 2024-01-03 | 83.54 | 83.67 | 79.08 | 80.99 | 0.8M |
| 2024-01-02 | 89.50 | 89.94 | 83.81 | 84.39 | 0.9M |