81.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 60.00 | 60.00 | 57.00 | 58.00 | 2.1M |
| 2022-12-29 | 60.00 | 61.00 | 59.00 | 60.00 | 1.3M |
| 2022-12-28 | 58.00 | 62.00 | 57.00 | 60.00 | 10.2M |
| 2022-12-27 | 56.00 | 59.00 | 56.00 | 58.00 | 3.0M |
| 2022-12-26 | 56.00 | 58.00 | 56.00 | 56.00 | 2.1M |
| 2022-12-23 | 57.00 | 58.00 | 55.00 | 56.00 | 2.6M |
| 2022-12-22 | 55.00 | 59.00 | 55.00 | 57.00 | 2.7M |
| 2022-12-21 | 57.00 | 57.00 | 55.00 | 56.00 | 2.8M |
| 2022-12-20 | 58.00 | 59.00 | 56.00 | 57.00 | 2.9M |
| 2022-12-19 | 59.00 | 60.00 | 57.00 | 58.00 | 2.1M |
| 2022-12-16 | 58.00 | 59.00 | 58.00 | 59.00 | 1.1M |
| 2022-12-15 | 59.00 | 60.00 | 58.00 | 58.00 | 1.5M |
| 2022-12-14 | 60.00 | 61.00 | 58.00 | 59.00 | 2.7M |
| 2022-12-13 | 60.00 | 62.00 | 59.00 | 60.00 | 1.5M |
| 2022-12-12 | 59.00 | 63.00 | 59.00 | 60.00 | 4.6M |
| 2022-12-09 | 59.00 | 60.00 | 58.00 | 58.00 | 1.9M |
| 2022-12-08 | 59.00 | 62.00 | 58.00 | 59.00 | 2.3M |
| 2022-12-07 | 62.00 | 62.00 | 59.00 | 59.00 | 4.8M |
| 2022-12-06 | 64.00 | 64.00 | 62.00 | 62.00 | 5.5M |
| 2022-12-05 | 64.00 | 65.00 | 62.00 | 64.00 | 1.9M |
| 2022-12-02 | 63.00 | 66.00 | 63.00 | 64.00 | 2.1M |
| 2022-12-01 | 64.00 | 65.00 | 64.00 | 64.00 | 2.3M |
| 2022-11-30 | 66.00 | 66.00 | 64.00 | 64.00 | 8.6M |
| 2022-11-29 | 69.00 | 71.00 | 65.00 | 65.00 | 32.6M |
| 2022-11-28 | 66.00 | 69.00 | 65.00 | 69.00 | 24.4M |
| 2022-11-25 | 67.00 | 67.00 | 65.00 | 65.00 | 2.4M |
| 2022-11-24 | 66.00 | 67.00 | 65.00 | 66.00 | 3.4M |
| 2022-11-23 | 67.00 | 67.00 | 65.00 | 66.00 | 6.2M |
| 2022-11-22 | 66.00 | 71.00 | 65.00 | 66.00 | 33.2M |
| 2022-11-21 | 66.00 | 67.00 | 65.00 | 66.00 | 1.7M |
| 2022-11-18 | 68.00 | 68.00 | 66.00 | 66.00 | 1.5M |
| 2022-11-17 | 66.00 | 68.00 | 65.00 | 68.00 | 1.5M |
| 2022-11-16 | 66.00 | 68.00 | 65.00 | 66.00 | 2.3M |
| 2022-11-15 | 67.00 | 68.00 | 65.00 | 66.00 | 2.5M |
| 2022-11-14 | 68.00 | 68.00 | 67.00 | 67.00 | 2.0M |
| 2022-11-11 | 67.00 | 69.00 | 66.00 | 68.00 | 2.3M |
| 2022-11-10 | 70.00 | 70.00 | 66.00 | 67.00 | 2.4M |
| 2022-11-09 | 71.00 | 71.00 | 68.00 | 69.00 | 6.5M |
| 2022-11-08 | 63.00 | 70.00 | 62.00 | 70.00 | 17.7M |
| 2022-11-07 | 65.00 | 65.00 | 60.00 | 63.00 | 9.3M |
| 2022-11-04 | 67.00 | 68.00 | 63.00 | 64.00 | 10.1M |
| 2022-11-03 | 70.00 | 70.00 | 66.00 | 67.00 | 8.3M |
| 2022-11-02 | 74.00 | 74.00 | 68.00 | 70.00 | 7.9M |
| 2022-11-01 | 71.00 | 74.00 | 70.00 | 72.00 | 22.8M |
| 2022-10-31 | 72.00 | 73.00 | 68.00 | 70.00 | 9.0M |
| 2022-10-28 | 68.00 | 75.00 | 68.00 | 71.00 | 43.3M |
| 2022-10-27 | 64.00 | 69.00 | 64.00 | 68.00 | 16.4M |
| 2022-10-26 | 64.00 | 66.00 | 64.00 | 64.00 | 2.4M |
| 2022-10-25 | 65.00 | 66.00 | 63.00 | 64.00 | 5.1M |
| 2022-10-24 | 65.00 | 67.00 | 64.00 | 65.00 | 3.2M |
| 2022-10-21 | 62.00 | 65.00 | 62.00 | 64.00 | 4.5M |
| 2022-10-20 | 60.00 | 63.00 | 60.00 | 62.00 | 3.0M |
| 2022-10-19 | 60.00 | 64.00 | 59.00 | 60.00 | 7.8M |
| 2022-10-18 | 64.00 | 64.00 | 59.00 | 60.00 | 5.9M |
| 2022-10-17 | 70.00 | 71.00 | 62.00 | 62.00 | 13.4M |
| 2022-10-14 | 68.00 | 69.00 | 65.00 | 66.00 | 5.5M |
| 2022-10-13 | 70.00 | 70.00 | 66.00 | 67.00 | 9.0M |
| 2022-10-12 | 71.00 | 72.00 | 69.00 | 70.00 | 2.6M |
| 2022-10-11 | 71.00 | 72.00 | 70.00 | 70.00 | 3.6M |
| 2022-10-10 | 71.00 | 73.00 | 71.00 | 71.00 | 2.5M |
| 2022-10-07 | 73.00 | 74.00 | 72.00 | 72.00 | 3.4M |
| 2022-10-06 | 73.00 | 74.00 | 72.00 | 73.00 | 3.5M |
| 2022-10-05 | 74.00 | 76.00 | 72.00 | 73.00 | 12.0M |
| 2022-10-04 | 69.00 | 73.00 | 69.00 | 73.00 | 6.1M |
| 2022-10-03 | 72.00 | 72.00 | 69.00 | 69.00 | 5.4M |
| 2022-09-30 | 75.00 | 75.00 | 70.00 | 72.00 | 12.1M |
| 2022-09-29 | 75.00 | 77.00 | 74.00 | 75.00 | 8.4M |
| 2022-09-28 | 76.00 | 78.00 | 75.00 | 75.00 | 11.5M |
| 2022-09-27 | 75.00 | 77.00 | 75.00 | 75.00 | 3.2M |
| 2022-09-26 | 77.00 | 77.00 | 74.00 | 75.00 | 5.6M |
| 2022-09-23 | 75.00 | 77.00 | 75.00 | 76.00 | 2.5M |
| 2022-09-22 | 75.00 | 77.00 | 75.00 | 75.00 | 5.2M |
| 2022-09-21 | 75.00 | 80.00 | 74.00 | 75.00 | 15.9M |
| 2022-09-20 | 76.00 | 77.00 | 75.00 | 75.00 | 7.0M |
| 2022-09-19 | 76.00 | 78.00 | 76.00 | 76.00 | 4.1M |
| 2022-09-16 | 78.00 | 79.00 | 76.00 | 76.00 | 7.8M |
| 2022-09-15 | 82.00 | 82.00 | 78.00 | 78.00 | 11.5M |
| 2022-09-14 | 77.00 | 81.00 | 77.00 | 80.00 | 28.3M |
| 2022-09-13 | 77.00 | 79.00 | 76.00 | 77.00 | 4.9M |
| 2022-09-12 | 78.00 | 79.00 | 76.00 | 76.00 | 7.0M |
| 2022-09-09 | 77.00 | 81.00 | 75.00 | 78.00 | 27.4M |
| 2022-09-08 | 78.00 | 79.00 | 75.00 | 76.00 | 12.5M |
| 2022-09-07 | 79.00 | 82.00 | 76.00 | 77.00 | 16.6M |
| 2022-09-06 | 77.00 | 80.00 | 74.00 | 79.00 | 34.4M |
| 2022-09-05 | 74.00 | 77.00 | 72.00 | 76.00 | 23.8M |
| 2022-09-02 | 75.00 | 75.00 | 73.00 | 74.00 | 5.6M |
| 2022-09-01 | 75.00 | 76.00 | 72.00 | 74.00 | 9.8M |
| 2022-08-31 | 76.00 | 77.00 | 75.00 | 75.00 | 5.5M |
| 2022-08-30 | 77.00 | 77.00 | 75.00 | 76.00 | 5.7M |
| 2022-08-29 | 76.00 | 77.00 | 75.00 | 77.00 | 4.1M |
| 2022-08-26 | 77.00 | 77.00 | 75.00 | 76.00 | 5.3M |
| 2022-08-25 | 76.00 | 78.00 | 75.00 | 77.00 | 9.3M |
| 2022-08-24 | 77.00 | 79.00 | 76.00 | 76.00 | 2.9M |
| 2022-08-23 | 77.00 | 77.00 | 75.00 | 76.00 | 6.3M |
| 2022-08-22 | 81.00 | 81.00 | 76.00 | 77.00 | 31.2M |
| 2022-08-19 | 82.00 | 82.00 | 80.00 | 81.00 | 7.2M |
| 2022-08-18 | 81.00 | 82.00 | 80.00 | 82.00 | 5.6M |
| 2022-08-16 | 82.00 | 82.00 | 80.00 | 81.00 | 14.6M |
| 2022-08-15 | 83.00 | 83.00 | 81.00 | 82.00 | 8.6M |
| 2022-08-12 | 83.00 | 84.00 | 82.00 | 82.00 | 9.1M |
| 2022-08-11 | 82.00 | 84.00 | 82.00 | 82.00 | 13.0M |
| 2022-08-10 | 82.00 | 83.00 | 81.00 | 82.00 | 7.6M |
| 2022-08-09 | 81.00 | 84.00 | 81.00 | 82.00 | 21.8M |
| 2022-08-08 | 82.00 | 83.00 | 81.00 | 81.00 | 8.8M |
| 2022-08-05 | 83.00 | 83.00 | 81.00 | 82.00 | 8.8M |
| 2022-08-04 | 83.00 | 83.00 | 81.00 | 82.00 | 8.5M |
| 2022-08-03 | 83.00 | 84.00 | 82.00 | 83.00 | 12.8M |
| 2022-08-02 | 85.00 | 86.00 | 83.00 | 83.00 | 10.5M |
| 2022-08-01 | 87.00 | 88.00 | 84.00 | 85.00 | 37.8M |
| 2022-07-29 | 84.00 | 87.00 | 83.00 | 86.00 | 54.2M |
| 2022-07-28 | 83.00 | 84.00 | 82.00 | 83.00 | 27.3M |
| 2022-07-27 | 81.00 | 84.00 | 81.00 | 82.00 | 25.8M |
| 2022-07-26 | 81.00 | 82.00 | 80.00 | 81.00 | 14.0M |
| 2022-07-25 | 83.00 | 84.00 | 81.00 | 81.00 | 16.5M |
| 2022-07-22 | 83.00 | 83.00 | 81.00 | 82.00 | 15.2M |
| 2022-07-21 | 83.00 | 84.00 | 82.00 | 82.00 | 43.1M |
| 2022-07-20 | 83.00 | 95.00 | 82.00 | 83.00 | 515.9M |
| 2022-07-19 | 82.00 | 85.00 | 82.00 | 83.00 | 22.6M |
| 2022-07-18 | 82.00 | 86.00 | 81.00 | 82.00 | 102.3M |
| 2022-07-15 | 84.00 | 84.00 | 81.00 | 81.00 | 11.5M |
| 2022-07-14 | 87.00 | 87.00 | 83.00 | 84.00 | 45.6M |
| 2022-07-13 | 85.00 | 88.00 | 84.00 | 86.00 | 55.2M |
| 2022-07-12 | 84.00 | 87.00 | 84.00 | 84.00 | 8.9M |
| 2022-07-11 | 88.00 | 88.00 | 84.00 | 84.00 | 11.5M |
| 2022-07-08 | 85.00 | 89.00 | 83.00 | 86.00 | 94.8M |
| 2022-07-07 | 82.00 | 86.00 | 81.00 | 84.00 | 58.9M |
| 2022-07-06 | 83.00 | 86.00 | 79.00 | 83.00 | 23.3M |
| 2022-07-05 | 82.00 | 88.00 | 80.00 | 82.00 | 65.0M |
| 2022-07-04 | 86.00 | 88.00 | 81.00 | 81.00 | 26.1M |
| 2022-07-01 | 93.00 | 99.00 | 86.00 | 87.00 | 187.3M |
| 2022-06-30 | 96.00 | 96.00 | 91.00 | 92.00 | 85.7M |
| 2022-06-29 | 92.00 | 97.00 | 92.00 | 95.00 | 55.5M |
| 2022-06-28 | 96.00 | 96.00 | 91.00 | 92.00 | 22.1M |
| 2022-06-27 | 103.00 | 109.00 | 96.00 | 96.00 | 232.8M |
| 2022-06-24 | 105.00 | 105.00 | 98.00 | 103.00 | 147.6M |
| 2022-06-23 | 91.00 | 107.00 | 91.00 | 105.00 | 468.2M |
| 2022-06-22 | 96.00 | 97.00 | 91.00 | 91.00 | 42.9M |
| 2022-06-21 | 91.00 | 97.00 | 90.00 | 94.00 | 72.1M |
| 2022-06-20 | 88.00 | 94.00 | 87.00 | 90.00 | 42.8M |
| 2022-06-17 | 93.00 | 94.00 | 88.00 | 88.00 | 36.7M |
| 2022-06-16 | 86.00 | 96.00 | 85.00 | 93.00 | 98.5M |
| 2022-06-15 | 91.00 | 92.00 | 85.00 | 85.00 | 17.6M |
| 2022-06-14 | 95.00 | 102.00 | 89.00 | 90.00 | 91.6M |
| 2022-06-13 | 101.00 | 101.00 | 95.00 | 95.00 | 27.9M |
| 2022-06-10 | 105.00 | 106.00 | 101.00 | 102.00 | 13.9M |
| 2022-06-09 | 105.00 | 109.00 | 104.00 | 104.00 | 21.4M |
| 2022-06-08 | 106.00 | 106.00 | 104.00 | 105.00 | 9.5M |
| 2022-06-07 | 105.00 | 109.00 | 103.00 | 106.00 | 22.6M |
| 2022-06-06 | 108.00 | 112.00 | 106.00 | 106.00 | 14.3M |
| 2022-06-03 | 110.00 | 114.00 | 108.00 | 109.00 | 37.7M |
| 2022-06-02 | 107.00 | 110.00 | 105.00 | 108.00 | 17.7M |
| 2022-05-31 | 111.00 | 113.00 | 105.00 | 105.00 | 38.4M |
| 2022-05-30 | 104.00 | 111.00 | 103.00 | 107.00 | 36.5M |
| 2022-05-27 | 106.00 | 107.00 | 103.00 | 104.00 | 12.9M |
| 2022-05-25 | 108.00 | 108.00 | 105.00 | 105.00 | 9.1M |
| 2022-05-24 | 107.00 | 110.00 | 105.00 | 107.00 | 22.0M |
| 2022-05-23 | 108.00 | 109.00 | 105.00 | 105.00 | 11.8M |
| 2022-05-20 | 106.00 | 112.00 | 105.00 | 108.00 | 45.4M |
| 2022-05-19 | 104.00 | 111.00 | 103.00 | 105.00 | 29.8M |
| 2022-05-18 | 108.00 | 110.00 | 105.00 | 105.00 | 11.7M |
| 2022-05-17 | 108.00 | 110.00 | 103.00 | 107.00 | 22.8M |
| 2022-05-13 | 110.00 | 114.00 | 103.00 | 105.00 | 68.5M |
| 2022-05-12 | 102.00 | 120.00 | 102.00 | 109.00 | 229.3M |
| 2022-05-11 | 104.00 | 106.00 | 101.00 | 102.00 | 12.1M |
| 2022-05-10 | 110.00 | 113.00 | 100.00 | 104.00 | 120.0M |
| 2022-05-09 | 111.00 | 112.00 | 105.00 | 107.00 | 13.2M |
| 2022-04-28 | 117.00 | 118.00 | 110.00 | 111.00 | 40.1M |
| 2022-04-27 | 114.00 | 121.00 | 110.00 | 116.00 | 78.7M |
| 2022-04-26 | 117.00 | 118.00 | 108.00 | 113.00 | 32.3M |
| 2022-04-25 | 118.00 | 121.00 | 110.00 | 113.00 | 44.0M |
| 2022-04-22 | 107.00 | 117.00 | 104.00 | 117.00 | 57.1M |
| 2022-04-21 | 112.00 | 118.00 | 107.00 | 107.00 | 46.8M |
| 2022-04-20 | 122.00 | 124.00 | 114.00 | 114.00 | 37.0M |
| 2022-04-19 | 126.00 | 132.00 | 121.00 | 122.00 | 51.2M |
| 2022-04-18 | 130.00 | 132.00 | 124.00 | 126.00 | 42.7M |
| 2022-04-14 | 121.00 | 130.00 | 120.00 | 130.00 | 85.7M |
| 2022-04-13 | 123.00 | 127.00 | 119.00 | 121.00 | 52.9M |
| 2022-04-12 | 120.00 | 130.00 | 112.00 | 122.00 | 170.9M |
| 2022-04-11 | 125.00 | 129.00 | 120.00 | 120.00 | 53.2M |
| 2022-04-08 | 134.00 | 134.00 | 123.00 | 128.00 | 75.4M |
| 2022-04-07 | 136.00 | 138.00 | 129.00 | 132.00 | 59.2M |
| 2022-04-06 | 135.00 | 145.00 | 132.00 | 134.00 | 215.0M |
| 2022-04-05 | 137.00 | 137.00 | 130.00 | 135.00 | 75.6M |
| 2022-04-04 | 123.00 | 142.00 | 122.00 | 136.00 | 484.5M |
| 2022-04-01 | 118.00 | 124.00 | 116.00 | 122.00 | 109.4M |
| 2022-03-31 | 117.00 | 124.00 | 115.00 | 116.00 | 144.6M |
| 2022-03-30 | 120.00 | 125.00 | 114.00 | 116.00 | 144.7M |
| 2022-03-29 | 100.00 | 132.00 | 96.00 | 119.00 | 633.9M |
| 2022-03-28 | 107.00 | 108.00 | 101.00 | 101.00 | 20.9M |
| 2022-03-25 | 108.00 | 112.00 | 105.00 | 107.00 | 50.4M |
| 2022-03-24 | 104.00 | 109.00 | 102.00 | 107.00 | 60.1M |
| 2022-03-23 | 97.00 | 107.00 | 96.00 | 104.00 | 88.5M |
| 2022-03-22 | 93.00 | 102.00 | 93.00 | 96.00 | 33.4M |
| 2022-03-21 | 106.00 | 107.00 | 98.00 | 99.00 | 76.8M |
| 2022-03-18 | 102.00 | 109.00 | 102.00 | 105.00 | 62.2M |
| 2022-03-17 | 104.00 | 107.00 | 100.00 | 103.00 | 36.8M |
| 2022-03-16 | 108.00 | 110.00 | 103.00 | 103.00 | 53.3M |
| 2022-03-15 | 115.00 | 118.00 | 108.00 | 108.00 | 81.5M |
| 2022-03-14 | 108.00 | 119.00 | 108.00 | 116.00 | 163.8M |
| 2022-03-11 | 108.00 | 123.00 | 108.00 | 108.00 | 78.8M |
| 2022-03-10 | 128.00 | 128.00 | 116.00 | 116.00 | 17.6M |
| 2022-03-09 | 129.99 | 137.44 | 122.54 | 124.19 | 35.8M |
| 2022-03-08 | 139.92 | 141.58 | 130.82 | 130.82 | 40.1M |
| 2022-03-07 | 135.78 | 147.38 | 132.47 | 139.92 | 76.6M |
| 2022-03-04 | 129.99 | 137.44 | 129.16 | 134.96 | 37.8M |
| 2022-03-02 | 136.61 | 139.10 | 125.85 | 128.33 | 76.5M |
| 2022-03-01 | 120.88 | 139.10 | 115.91 | 133.30 | 110.9M |
| 2022-02-25 | 110.12 | 120.05 | 105.98 | 120.05 | 57.9M |
| 2022-02-24 | 119.23 | 129.99 | 108.46 | 108.46 | 196.0M |
| 2022-02-23 | 115.91 | 119.23 | 115.91 | 115.91 | 46.5M |
| 2022-02-22 | 124.19 | 126.68 | 124.19 | 124.19 | 8.8M |
| 2022-02-21 | 143.24 | 143.24 | 133.30 | 133.30 | 61.7M |
| 2022-02-18 | 136.61 | 144.89 | 136.61 | 143.24 | 29.3M |
| 2022-02-17 | 151.52 | 153.17 | 141.58 | 143.24 | 64.5M |
| 2022-02-16 | 138.27 | 150.69 | 138.27 | 148.20 | 88.1M |
| 2022-02-15 | 135.78 | 145.72 | 134.96 | 138.27 | 55.7M |
| 2022-02-14 | 149.03 | 149.03 | 139.10 | 139.10 | 63.1M |
| 2022-02-11 | 140.75 | 161.45 | 140.75 | 149.03 | 189.9M |
| 2022-02-10 | 140.75 | 147.38 | 138.27 | 139.92 | 32.4M |
| 2022-02-09 | 144.06 | 148.20 | 136.61 | 140.75 | 27.8M |
| 2022-02-08 | 141.58 | 154.00 | 141.58 | 144.06 | 77.9M |
| 2022-02-07 | 139.10 | 149.86 | 132.47 | 140.75 | 157.2M |
| 2022-02-04 | 158.14 | 158.97 | 142.41 | 142.41 | 104.1M |
| 2022-02-03 | 119.23 | 155.65 | 119.23 | 152.34 | 446.9M |
| 2022-02-02 | 120.88 | 122.54 | 117.57 | 119.23 | 20.7M |
| 2022-01-31 | 115.91 | 124.19 | 115.09 | 120.05 | 39.3M |
| 2022-01-28 | 117.57 | 120.05 | 113.43 | 115.09 | 18.6M |
| 2022-01-27 | 124.19 | 130.82 | 116.74 | 117.57 | 50.5M |
| 2022-01-26 | 115.09 | 129.99 | 112.60 | 124.19 | 111.7M |
| 2022-01-25 | 118.40 | 120.05 | 111.77 | 113.43 | 32.2M |
| 2022-01-24 | 128.33 | 128.33 | 120.05 | 120.05 | 30.3M |
| 2022-01-21 | 134.13 | 136.61 | 128.33 | 128.33 | 27.4M |
| 2022-01-20 | 135.78 | 142.41 | 129.16 | 134.13 | 107.7M |
| 2022-01-19 | 122.54 | 155.65 | 121.71 | 134.13 | 403.7M |
| 2022-01-18 | 107.63 | 130.82 | 106.81 | 120.88 | 181.7M |
| 2022-01-17 | 105.98 | 113.43 | 104.32 | 107.63 | 59.4M |
| 2022-01-14 | 105.98 | 107.63 | 104.32 | 105.15 | 5.8M |
| 2022-01-13 | 108.46 | 109.29 | 105.98 | 105.98 | 12.9M |
| 2022-01-12 | 104.32 | 108.46 | 104.32 | 108.46 | 15.5M |
| 2022-01-11 | 110.95 | 110.95 | 104.32 | 104.32 | 16.2M |
| 2022-01-10 | 105.15 | 114.26 | 101.84 | 107.63 | 96.1M |
| 2022-01-07 | 104.32 | 113.43 | 101.01 | 105.15 | 83.6M |
| 2022-01-06 | 108.46 | 110.12 | 105.15 | 105.15 | 21.6M |
| 2022-01-05 | 106.81 | 111.77 | 103.49 | 108.46 | 23.6M |
| 2022-01-04 | 108.46 | 116.74 | 103.49 | 106.81 | 74.7M |
| 2022-01-03 | 100.18 | 110.95 | 99.35 | 107.63 | 29.6M |