62.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 72.00 | 72.30 | 71.20 | 71.50 | 0.0M |
| 2022-12-29 | 70.10 | 71.70 | 70.10 | 71.20 | 0.0M |
| 2022-12-28 | 72.50 | 72.50 | 71.00 | 71.00 | 0.0M |
| 2022-12-27 | 72.00 | 72.90 | 72.00 | 72.50 | 0.0M |
| 2022-12-26 | 71.50 | 72.40 | 71.50 | 71.60 | 0.0M |
| 2022-12-23 | 72.00 | 72.50 | 71.70 | 71.80 | 0.1M |
| 2022-12-22 | 74.00 | 74.50 | 72.00 | 72.10 | 0.1M |
| 2022-12-21 | 74.80 | 74.80 | 73.30 | 73.50 | 0.1M |
| 2022-12-20 | 77.20 | 77.30 | 74.10 | 74.20 | 0.1M |
| 2022-12-19 | 77.00 | 77.50 | 77.00 | 77.10 | 0.0M |
| 2022-12-16 | 77.50 | 78.50 | 76.80 | 76.80 | 0.1M |
| 2022-12-15 | 77.70 | 78.90 | 77.30 | 78.90 | 0.1M |
| 2022-12-14 | 78.30 | 78.50 | 77.20 | 77.30 | 0.1M |
| 2022-12-13 | 78.70 | 78.70 | 76.90 | 76.90 | 0.0M |
| 2022-12-12 | 78.80 | 78.80 | 76.10 | 77.30 | 0.1M |
| 2022-12-09 | 78.70 | 79.00 | 77.30 | 77.70 | 0.1M |
| 2022-12-08 | 76.50 | 78.50 | 76.50 | 78.40 | 0.1M |
| 2022-12-07 | 79.80 | 79.80 | 76.00 | 76.90 | 0.2M |
| 2022-12-06 | 82.60 | 82.60 | 79.20 | 79.30 | 0.2M |
| 2022-12-05 | 80.20 | 82.50 | 80.20 | 82.00 | 0.2M |
| 2022-12-02 | 80.10 | 80.80 | 79.50 | 80.20 | 0.1M |
| 2022-12-01 | 79.20 | 81.60 | 78.80 | 80.10 | 0.3M |
| 2022-11-30 | 78.10 | 78.20 | 77.10 | 77.80 | 0.1M |
| 2022-11-29 | 78.50 | 78.70 | 77.00 | 77.10 | 0.1M |
| 2022-11-28 | 76.00 | 78.50 | 76.00 | 77.70 | 0.1M |
| 2022-11-25 | 79.30 | 79.30 | 76.00 | 76.30 | 0.1M |
| 2022-11-24 | 75.70 | 78.80 | 75.50 | 78.00 | 0.2M |
| 2022-11-23 | 76.80 | 76.80 | 75.10 | 75.20 | 0.1M |
| 2022-11-22 | 75.90 | 76.50 | 75.00 | 75.00 | 0.1M |
| 2022-11-21 | 77.00 | 77.20 | 75.90 | 75.90 | 0.1M |
| 2022-11-18 | 78.00 | 79.50 | 77.50 | 77.50 | 0.2M |
| 2022-11-17 | 77.50 | 79.00 | 76.70 | 77.50 | 0.1M |
| 2022-11-16 | 75.50 | 79.90 | 74.50 | 77.50 | 0.4M |
| 2022-11-15 | 74.90 | 75.60 | 73.50 | 74.50 | 0.1M |
| 2022-11-14 | 73.10 | 74.80 | 73.10 | 74.10 | 0.1M |
| 2022-11-11 | 74.60 | 76.30 | 72.90 | 73.10 | 0.1M |
| 2022-11-10 | 73.20 | 73.50 | 72.00 | 72.60 | 0.1M |
| 2022-11-09 | 73.10 | 74.50 | 73.10 | 73.80 | 0.1M |
| 2022-11-08 | 73.00 | 75.10 | 73.00 | 73.20 | 0.1M |
| 2022-11-07 | 72.50 | 73.00 | 71.40 | 72.60 | 0.1M |
| 2022-11-04 | 73.10 | 73.10 | 70.80 | 72.30 | 0.1M |
| 2022-11-03 | 68.80 | 72.40 | 68.80 | 72.40 | 0.1M |
| 2022-11-02 | 69.70 | 71.50 | 69.70 | 69.90 | 0.1M |
| 2022-11-01 | 68.80 | 70.00 | 68.70 | 69.00 | 0.1M |
| 2022-10-31 | 68.10 | 68.90 | 67.40 | 68.80 | 0.1M |
| 2022-10-28 | 69.70 | 69.70 | 66.10 | 66.40 | 0.1M |
| 2022-10-27 | 66.10 | 69.90 | 66.10 | 69.70 | 0.2M |
| 2022-10-26 | 64.50 | 66.00 | 64.00 | 65.80 | 0.1M |
| 2022-10-25 | 66.70 | 67.40 | 64.50 | 64.60 | 0.1M |
| 2022-10-24 | 68.00 | 68.90 | 66.20 | 66.20 | 0.1M |
| 2022-10-21 | 67.40 | 67.40 | 65.70 | 65.80 | 0.1M |
| 2022-10-20 | 66.90 | 67.40 | 66.10 | 66.80 | 0.1M |
| 2022-10-19 | 70.50 | 70.60 | 67.60 | 68.00 | 0.1M |
| 2022-10-18 | 68.70 | 69.70 | 67.50 | 69.30 | 0.1M |
| 2022-10-17 | 65.00 | 67.20 | 63.50 | 67.10 | 0.1M |
| 2022-10-14 | 63.50 | 67.70 | 63.50 | 66.40 | 0.3M |
| 2022-10-13 | 68.10 | 68.20 | 62.00 | 62.00 | 0.2M |
| 2022-10-12 | 68.60 | 68.60 | 67.10 | 67.70 | 0.1M |
| 2022-10-11 | 70.90 | 70.90 | 68.40 | 68.50 | 0.1M |
| 2022-10-07 | 72.70 | 73.10 | 72.10 | 72.10 | 0.1M |
| 2022-10-06 | 72.90 | 73.80 | 71.90 | 73.00 | 0.1M |
| 2022-10-05 | 75.50 | 76.10 | 73.30 | 73.50 | 0.2M |
| 2022-10-04 | 73.90 | 75.10 | 73.10 | 75.10 | 0.1M |
| 2022-10-03 | 71.20 | 73.40 | 70.50 | 72.10 | 0.1M |
| 2022-09-30 | 68.10 | 71.50 | 67.80 | 71.20 | 0.1M |
| 2022-09-29 | 71.90 | 72.50 | 70.30 | 70.30 | 0.1M |
| 2022-09-28 | 75.40 | 76.30 | 69.90 | 69.90 | 0.2M |
| 2022-09-27 | 74.50 | 77.00 | 73.90 | 75.40 | 0.2M |
| 2022-09-26 | 78.40 | 78.40 | 72.60 | 74.90 | 0.3M |
| 2022-09-23 | 81.30 | 81.40 | 80.20 | 80.20 | 0.1M |
| 2022-09-22 | 80.50 | 81.80 | 79.90 | 81.80 | 0.1M |
| 2022-09-21 | 81.50 | 81.80 | 81.30 | 81.60 | 0.0M |
| 2022-09-20 | 80.70 | 82.40 | 80.70 | 82.20 | 0.1M |
| 2022-09-19 | 81.70 | 82.80 | 80.40 | 80.40 | 0.1M |
| 2022-09-16 | 81.50 | 81.50 | 81.00 | 81.30 | 0.1M |
| 2022-09-15 | 81.50 | 82.70 | 81.50 | 81.70 | 0.1M |
| 2022-09-14 | 81.60 | 82.30 | 80.50 | 81.70 | 0.1M |
| 2022-09-13 | 84.70 | 85.10 | 82.10 | 82.60 | 0.1M |
| 2022-09-12 | 83.30 | 84.90 | 83.30 | 83.90 | 0.1M |
| 2022-09-08 | 82.10 | 84.00 | 82.10 | 83.20 | 0.1M |
| 2022-09-07 | 83.00 | 83.50 | 81.60 | 82.10 | 0.2M |
| 2022-09-06 | 87.10 | 87.70 | 84.00 | 84.20 | 0.3M |
| 2022-09-05 | 91.70 | 91.70 | 87.00 | 87.00 | 0.5M |
| 2022-09-02 | 89.50 | 92.90 | 88.90 | 92.00 | 0.7M |
| 2022-09-01 | 88.30 | 89.60 | 87.40 | 88.60 | 0.1M |
| 2022-08-31 | 87.00 | 89.50 | 86.80 | 89.10 | 0.2M |
| 2022-08-30 | 86.60 | 88.30 | 86.60 | 87.70 | 0.1M |
| 2022-08-29 | 86.00 | 86.70 | 85.00 | 86.60 | 0.2M |
| 2022-08-26 | 88.50 | 89.60 | 88.40 | 88.60 | 0.1M |
| 2022-08-25 | 88.40 | 89.30 | 87.90 | 88.30 | 0.1M |
| 2022-08-24 | 89.40 | 89.80 | 87.50 | 87.50 | 0.1M |
| 2022-08-23 | 89.40 | 89.90 | 88.50 | 88.90 | 0.1M |
| 2022-08-22 | 89.40 | 92.40 | 89.40 | 90.00 | 0.2M |
| 2022-08-19 | 91.00 | 91.70 | 90.00 | 90.00 | 0.2M |
| 2022-08-18 | 89.30 | 90.90 | 89.00 | 90.30 | 0.1M |
| 2022-08-17 | 90.40 | 91.40 | 89.80 | 89.90 | 0.2M |
| 2022-08-16 | 92.40 | 93.50 | 90.50 | 90.60 | 0.3M |
| 2022-08-15 | 92.60 | 92.60 | 90.70 | 91.60 | 0.2M |
| 2022-08-12 | 90.30 | 93.00 | 89.20 | 91.00 | 0.6M |
| 2022-08-11 | 88.30 | 89.00 | 87.70 | 87.70 | 0.1M |
| 2022-08-10 | 86.00 | 87.60 | 86.00 | 87.10 | 0.2M |
| 2022-08-09 | 87.40 | 87.70 | 86.00 | 86.50 | 0.2M |
| 2022-08-08 | 88.10 | 88.90 | 86.50 | 88.00 | 0.2M |
| 2022-08-05 | 90.00 | 91.50 | 89.00 | 89.00 | 0.3M |
| 2022-08-04 | 88.10 | 88.80 | 86.50 | 88.50 | 0.3M |
| 2022-08-03 | 88.10 | 90.70 | 88.10 | 88.10 | 0.3M |
| 2022-08-02 | 91.10 | 92.60 | 90.20 | 90.20 | 0.4M |
| 2022-08-01 | 88.40 | 95.60 | 87.70 | 93.70 | 1.0M |
| 2022-07-29 | 87.70 | 89.00 | 87.30 | 87.90 | 0.2M |
| 2022-07-28 | 89.00 | 89.50 | 86.80 | 87.50 | 0.2M |
| 2022-07-27 | 87.80 | 89.00 | 86.30 | 87.60 | 0.4M |
| 2022-07-26 | 89.70 | 89.80 | 85.50 | 86.30 | 0.4M |
| 2022-07-25 | 90.00 | 90.70 | 89.60 | 90.00 | 0.1M |
| 2022-07-22 | 92.50 | 92.50 | 90.50 | 91.10 | 0.3M |
| 2022-07-21 | 90.60 | 92.30 | 89.60 | 91.80 | 0.4M |
| 2022-07-20 | 92.20 | 94.00 | 90.30 | 90.30 | 0.9M |
| 2022-07-19 | 91.70 | 92.50 | 89.60 | 90.30 | 0.9M |
| 2022-07-18 | 95.50 | 98.90 | 92.20 | 93.10 | 3.8M |
| 2022-07-15 | 86.10 | 94.00 | 86.00 | 94.00 | 1.7M |
| 2022-07-14 | 78.90 | 85.50 | 78.00 | 85.50 | 0.5M |
| 2022-07-13 | 81.40 | 82.40 | 80.80 | 81.30 | 0.2M |
| 2022-07-12 | 83.00 | 83.00 | 78.80 | 78.80 | 0.3M |
| 2022-07-11 | 84.70 | 84.90 | 83.60 | 84.30 | 0.1M |
| 2022-07-08 | 84.90 | 86.70 | 83.80 | 85.00 | 0.2M |
| 2022-07-07 | 80.50 | 83.80 | 78.80 | 83.30 | 0.3M |
| 2022-07-06 | 82.80 | 84.00 | 80.50 | 80.50 | 0.3M |
| 2022-07-05 | 85.40 | 87.50 | 82.60 | 84.30 | 0.2M |
| 2022-07-04 | 83.00 | 87.00 | 83.00 | 84.10 | 0.3M |
| 2022-07-01 | 88.50 | 90.00 | 82.60 | 82.60 | 0.4M |
| 2022-06-30 | 93.60 | 93.60 | 88.50 | 88.50 | 0.3M |
| 2022-06-29 | 94.30 | 94.80 | 93.00 | 93.60 | 0.1M |
| 2022-06-28 | 98.00 | 98.00 | 94.10 | 94.80 | 0.1M |
| 2022-06-27 | 97.00 | 98.30 | 96.50 | 98.00 | 0.1M |
| 2022-06-24 | 95.80 | 96.90 | 93.80 | 94.20 | 0.2M |
| 2022-06-23 | 97.40 | 97.40 | 92.30 | 93.50 | 0.2M |
| 2022-06-22 | 100.50 | 100.50 | 94.20 | 95.40 | 0.2M |
| 2022-06-21 | 94.60 | 100.50 | 94.60 | 100.00 | 0.3M |
| 2022-06-20 | 100.00 | 100.00 | 93.40 | 93.40 | 0.3M |
| 2022-06-17 | 99.50 | 101.00 | 98.30 | 98.30 | 0.2M |
| 2022-06-16 | 107.50 | 107.50 | 101.00 | 101.00 | 0.2M |
| 2022-06-15 | 107.00 | 108.00 | 105.50 | 105.50 | 0.1M |
| 2022-06-14 | 107.50 | 108.00 | 104.00 | 107.00 | 0.2M |
| 2022-06-13 | 111.00 | 111.00 | 108.00 | 108.00 | 0.3M |
| 2022-06-10 | 115.00 | 115.00 | 113.00 | 113.50 | 0.1M |
| 2022-06-09 | 115.00 | 116.50 | 115.00 | 115.50 | 0.1M |
| 2022-06-08 | 117.00 | 117.00 | 115.00 | 115.00 | 0.2M |
| 2022-06-07 | 114.50 | 118.50 | 114.50 | 117.50 | 0.2M |
| 2022-06-06 | 117.00 | 117.00 | 114.00 | 115.50 | 0.4M |
| 2022-06-02 | 121.50 | 122.00 | 120.50 | 120.50 | 0.1M |
| 2022-06-01 | 121.50 | 123.00 | 121.50 | 122.00 | 0.1M |
| 2022-05-31 | 122.50 | 122.50 | 121.00 | 122.00 | 0.1M |
| 2022-05-30 | 122.00 | 124.00 | 121.00 | 123.00 | 0.2M |
| 2022-05-27 | 122.00 | 123.00 | 120.50 | 120.50 | 0.2M |
| 2022-05-26 | 127.50 | 127.50 | 121.00 | 121.00 | 0.5M |
| 2022-05-25 | 121.00 | 121.50 | 120.50 | 120.50 | 0.1M |
| 2022-05-24 | 123.00 | 123.00 | 119.50 | 119.50 | 0.2M |
| 2022-05-23 | 125.00 | 125.00 | 121.50 | 121.50 | 0.1M |
| 2022-05-20 | 123.00 | 126.00 | 121.50 | 123.50 | 0.3M |
| 2022-05-19 | 121.00 | 122.50 | 120.50 | 122.00 | 0.1M |
| 2022-05-18 | 124.00 | 124.00 | 122.00 | 122.50 | 0.1M |
| 2022-05-17 | 122.50 | 123.50 | 121.00 | 122.00 | 0.1M |
| 2022-05-16 | 123.00 | 126.00 | 122.00 | 122.00 | 0.2M |
| 2022-05-13 | 120.50 | 124.00 | 120.50 | 122.50 | 0.3M |
| 2022-05-12 | 121.50 | 122.00 | 120.00 | 120.50 | 0.2M |
| 2022-05-11 | 122.00 | 123.00 | 120.00 | 121.50 | 0.2M |
| 2022-05-10 | 121.00 | 122.50 | 119.00 | 121.00 | 0.4M |
| 2022-05-09 | 123.00 | 126.00 | 120.00 | 122.50 | 0.4M |
| 2022-05-06 | 122.00 | 124.50 | 121.50 | 124.50 | 0.4M |
| 2022-05-05 | 127.00 | 129.50 | 125.00 | 125.00 | 1.1M |
| 2022-05-04 | 126.50 | 130.50 | 123.50 | 126.50 | 2.7M |
| 2022-05-03 | 117.00 | 119.00 | 116.00 | 119.00 | 0.5M |
| 2022-04-29 | 122.00 | 122.00 | 117.00 | 118.50 | 1.0M |
| 2022-04-27 | 120.50 | 121.00 | 120.00 | 120.50 | 1.9M |
| 2022-04-26 | 120.50 | 121.00 | 120.50 | 120.50 | 0.6M |
| 2022-04-25 | 120.50 | 121.00 | 120.00 | 120.50 | 2.1M |
| 2022-04-22 | 121.00 | 121.00 | 120.50 | 121.00 | 0.7M |
| 2022-04-21 | 121.00 | 121.00 | 120.50 | 121.00 | 0.7M |
| 2022-04-20 | 121.00 | 121.00 | 120.50 | 121.00 | 0.5M |
| 2022-04-19 | 121.00 | 121.50 | 120.50 | 120.50 | 0.6M |
| 2022-04-18 | 121.00 | 121.00 | 120.50 | 120.50 | 0.5M |
| 2022-04-15 | 121.00 | 121.00 | 120.50 | 120.50 | 1.0M |
| 2022-04-14 | 120.50 | 121.00 | 120.00 | 120.50 | 1.2M |
| 2022-04-13 | 120.50 | 121.50 | 120.00 | 120.50 | 2.5M |
| 2022-04-12 | 119.00 | 120.50 | 118.50 | 120.00 | 5.6M |
| 2022-04-11 | 110.00 | 110.00 | 110.00 | 110.00 | 0.5M |
| 2022-04-08 | 99.00 | 101.00 | 98.50 | 100.00 | 0.6M |
| 2022-04-07 | 100.50 | 101.00 | 97.10 | 97.20 | 0.5M |
| 2022-04-06 | 100.00 | 100.00 | 98.50 | 99.00 | 0.3M |
| 2022-04-01 | 101.50 | 101.50 | 100.00 | 100.50 | 0.3M |
| 2022-03-31 | 103.00 | 103.50 | 101.50 | 101.50 | 0.2M |
| 2022-03-30 | 102.50 | 104.50 | 102.00 | 103.00 | 0.4M |
| 2022-03-29 | 104.00 | 104.00 | 100.50 | 101.00 | 0.2M |
| 2022-03-28 | 101.00 | 101.00 | 99.30 | 101.00 | 0.4M |
| 2022-03-25 | 105.00 | 105.50 | 102.50 | 102.50 | 0.4M |
| 2022-03-24 | 104.00 | 104.50 | 103.00 | 103.50 | 0.3M |
| 2022-03-23 | 104.50 | 106.50 | 104.50 | 105.50 | 0.7M |
| 2022-03-22 | 102.00 | 104.00 | 102.00 | 103.50 | 0.3M |
| 2022-03-21 | 102.00 | 104.00 | 101.50 | 102.00 | 0.3M |
| 2022-03-18 | 99.20 | 102.00 | 99.20 | 102.00 | 0.4M |
| 2022-03-17 | 97.40 | 101.00 | 97.10 | 100.50 | 0.9M |
| 2022-03-16 | 96.30 | 97.00 | 93.80 | 95.60 | 0.6M |
| 2022-03-15 | 98.90 | 98.90 | 94.80 | 95.20 | 0.7M |
| 2022-03-14 | 100.50 | 101.00 | 98.30 | 99.40 | 0.4M |
| 2022-03-11 | 100.50 | 101.50 | 99.60 | 100.00 | 0.2M |
| 2022-03-10 | 102.50 | 103.00 | 102.00 | 102.50 | 0.4M |
| 2022-03-09 | 98.80 | 101.00 | 98.10 | 99.90 | 0.5M |
| 2022-03-08 | 99.80 | 102.00 | 97.20 | 97.20 | 0.8M |
| 2022-03-07 | 104.50 | 105.00 | 99.50 | 100.00 | 0.8M |
| 2022-03-04 | 107.00 | 107.50 | 105.00 | 105.50 | 0.4M |
| 2022-03-03 | 109.50 | 110.50 | 107.50 | 107.50 | 0.4M |
| 2022-03-02 | 107.00 | 109.50 | 106.50 | 108.50 | 0.4M |
| 2022-03-01 | 106.00 | 110.00 | 105.00 | 109.00 | 0.6M |
| 2022-02-25 | 105.50 | 106.50 | 103.50 | 105.00 | 0.6M |
| 2022-02-24 | 107.50 | 108.50 | 102.00 | 103.50 | 1.0M |
| 2022-02-23 | 107.50 | 113.00 | 107.50 | 108.50 | 1.5M |
| 2022-02-22 | 113.00 | 113.00 | 105.00 | 105.50 | 1.5M |
| 2022-02-21 | 115.00 | 115.00 | 112.50 | 113.50 | 0.5M |
| 2022-02-18 | 112.50 | 116.00 | 112.50 | 115.00 | 0.3M |
| 2022-02-17 | 113.50 | 116.00 | 113.00 | 113.50 | 0.5M |
| 2022-02-16 | 112.50 | 114.00 | 111.50 | 113.50 | 0.7M |
| 2022-02-15 | 110.50 | 113.00 | 110.00 | 110.00 | 0.5M |
| 2022-02-14 | 115.50 | 115.50 | 110.50 | 110.50 | 1.0M |
| 2022-02-11 | 115.00 | 117.50 | 114.50 | 116.50 | 0.4M |
| 2022-02-10 | 119.00 | 120.00 | 116.00 | 116.00 | 0.9M |
| 2022-02-09 | 116.50 | 120.00 | 115.00 | 119.00 | 1.2M |
| 2022-02-08 | 114.50 | 120.50 | 114.50 | 119.00 | 0.7M |
| 2022-02-07 | 116.50 | 116.50 | 111.50 | 115.50 | 0.6M |
| 2022-01-26 | 116.00 | 117.00 | 114.50 | 114.50 | 0.5M |
| 2022-01-25 | 116.00 | 118.00 | 114.00 | 115.50 | 0.7M |
| 2022-01-24 | 116.50 | 117.00 | 112.50 | 116.00 | 0.9M |
| 2022-01-21 | 120.00 | 121.50 | 118.00 | 118.00 | 0.6M |
| 2022-01-20 | 120.00 | 123.00 | 119.00 | 122.50 | 0.4M |
| 2022-01-19 | 119.50 | 121.00 | 118.00 | 120.00 | 0.4M |
| 2022-01-18 | 124.00 | 126.00 | 121.50 | 122.00 | 0.6M |
| 2022-01-17 | 120.00 | 124.00 | 119.00 | 124.00 | 0.7M |
| 2022-01-14 | 119.00 | 123.00 | 116.00 | 123.00 | 1.1M |
| 2022-01-13 | 121.50 | 121.50 | 119.00 | 119.00 | 0.5M |
| 2022-01-12 | 124.50 | 124.50 | 119.00 | 120.50 | 0.8M |
| 2022-01-11 | 124.50 | 124.50 | 122.00 | 123.00 | 0.7M |
| 2022-01-10 | 122.50 | 127.00 | 122.50 | 124.50 | 0.6M |
| 2022-01-07 | 127.50 | 128.00 | 123.00 | 124.50 | 1.0M |
| 2022-01-06 | 129.00 | 129.50 | 126.50 | 126.50 | 1.0M |
| 2022-01-05 | 132.00 | 132.00 | 127.00 | 130.00 | 1.9M |
| 2022-01-04 | 136.00 | 136.00 | 133.00 | 133.50 | 0.7M |
| 2022-01-03 | 138.50 | 138.50 | 134.00 | 134.50 | 0.8M |