83.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 91.00 | 92.00 | 90.00 | 91.00 | 4.4M |
| 2024-12-27 | 91.00 | 92.00 | 90.00 | 91.00 | 4.3M |
| 2024-12-24 | 91.00 | 92.00 | 90.00 | 91.00 | 4.3M |
| 2024-12-23 | 92.00 | 94.00 | 89.00 | 91.00 | 6.4M |
| 2024-12-20 | 92.00 | 92.00 | 89.00 | 92.00 | 6.3M |
| 2024-12-19 | 93.00 | 93.00 | 85.00 | 92.00 | 13.8M |
| 2024-12-18 | 95.00 | 95.00 | 92.00 | 92.00 | 8.1M |
| 2024-12-17 | 96.00 | 96.00 | 94.00 | 94.00 | 6.5M |
| 2024-12-16 | 99.00 | 99.00 | 95.00 | 96.00 | 12.0M |
| 2024-12-13 | 99.00 | 99.00 | 98.00 | 99.00 | 8.3M |
| 2024-12-12 | 100.00 | 100.00 | 97.00 | 99.00 | 8.7M |
| 2024-12-11 | 100.00 | 100.00 | 98.00 | 99.00 | 8.3M |
| 2024-12-10 | 100.00 | 100.00 | 98.00 | 100.00 | 8.8M |
| 2024-12-09 | 100.00 | 102.00 | 99.00 | 100.00 | 9.0M |
| 2024-12-06 | 102.00 | 103.00 | 98.00 | 100.00 | 12.1M |
| 2024-12-05 | 101.00 | 103.00 | 100.00 | 102.00 | 8.1M |
| 2024-12-04 | 102.00 | 103.00 | 100.00 | 100.00 | 7.8M |
| 2024-12-03 | 100.00 | 110.00 | 98.00 | 102.00 | 21.6M |
| 2024-12-02 | 107.00 | 107.00 | 99.00 | 100.00 | 11.2M |
| 2024-11-29 | 137.00 | 140.00 | 105.00 | 107.00 | 38.4M |
| 2024-11-28 | 99.00 | 132.00 | 99.00 | 132.00 | 75.5M |
| 2024-11-26 | 100.00 | 101.00 | 98.00 | 98.00 | 7.9M |
| 2024-11-25 | 100.00 | 100.00 | 98.00 | 100.00 | 9.2M |
| 2024-11-22 | 100.00 | 100.00 | 97.00 | 100.00 | 8.6M |
| 2024-11-21 | 100.00 | 100.00 | 98.00 | 100.00 | 9.7M |
| 2024-11-20 | 101.00 | 101.00 | 99.00 | 99.00 | 10.4M |
| 2024-11-19 | 101.00 | 101.00 | 99.00 | 100.00 | 8.1M |
| 2024-11-18 | 101.00 | 102.00 | 99.00 | 100.00 | 8.5M |
| 2024-11-15 | 100.00 | 102.00 | 99.00 | 100.00 | 7.6M |
| 2024-11-14 | 103.00 | 103.00 | 99.00 | 99.00 | 9.8M |
| 2024-11-13 | 103.00 | 103.00 | 101.00 | 102.00 | 9.0M |
| 2024-11-12 | 105.00 | 105.00 | 103.00 | 103.00 | 8.4M |
| 2024-11-11 | 107.00 | 107.00 | 103.00 | 105.00 | 10.3M |
| 2024-11-08 | 105.00 | 107.00 | 104.00 | 106.00 | 9.4M |
| 2024-11-07 | 103.00 | 105.00 | 102.00 | 105.00 | 9.7M |
| 2024-11-06 | 104.00 | 107.00 | 103.00 | 103.00 | 11.2M |
| 2024-11-05 | 101.00 | 106.00 | 97.00 | 104.00 | 9.2M |
| 2024-11-04 | 117.00 | 117.00 | 99.00 | 101.00 | 32.2M |
| 2024-11-01 | 119.00 | 120.00 | 116.00 | 116.00 | 7.8M |
| 2024-10-31 | 119.00 | 121.00 | 118.00 | 119.00 | 9.2M |
| 2024-10-30 | 118.00 | 121.00 | 116.00 | 118.00 | 10.3M |
| 2024-10-29 | 119.00 | 119.00 | 116.00 | 118.00 | 7.4M |
| 2024-10-28 | 120.00 | 121.00 | 117.00 | 119.00 | 8.7M |
| 2024-10-25 | 120.00 | 121.00 | 119.00 | 120.00 | 7.9M |
| 2024-10-24 | 121.00 | 122.00 | 120.00 | 120.00 | 8.0M |
| 2024-10-23 | 123.00 | 124.00 | 121.00 | 121.00 | 9.7M |
| 2024-10-22 | 121.00 | 125.00 | 120.00 | 122.00 | 10.0M |
| 2024-10-21 | 121.00 | 121.00 | 119.00 | 121.00 | 8.3M |
| 2024-10-18 | 122.00 | 122.00 | 119.00 | 121.00 | 7.3M |
| 2024-10-17 | 121.00 | 122.00 | 120.00 | 121.00 | 7.1M |
| 2024-10-16 | 121.00 | 123.00 | 120.00 | 121.00 | 7.9M |
| 2024-10-15 | 120.00 | 121.00 | 119.00 | 120.00 | 7.5M |
| 2024-10-14 | 120.00 | 120.00 | 118.00 | 120.00 | 7.3M |
| 2024-10-11 | 119.00 | 120.00 | 118.00 | 119.00 | 9.9M |
| 2024-10-10 | 118.00 | 120.00 | 117.00 | 118.00 | 13.1M |
| 2024-10-09 | 120.00 | 120.00 | 117.00 | 117.00 | 11.9M |
| 2024-10-08 | 121.00 | 121.00 | 118.00 | 119.00 | 9.1M |
| 2024-10-07 | 122.00 | 122.00 | 118.00 | 120.00 | 12.5M |
| 2024-10-04 | 118.00 | 128.00 | 118.00 | 122.00 | 16.9M |
| 2024-10-03 | 119.00 | 120.00 | 117.00 | 118.00 | 9.6M |
| 2024-10-02 | 123.00 | 123.00 | 118.00 | 118.00 | 9.2M |
| 2024-10-01 | 124.00 | 124.00 | 121.00 | 123.00 | 10.0M |
| 2024-09-30 | 128.00 | 128.00 | 119.00 | 123.00 | 20.7M |
| 2024-09-27 | 128.00 | 129.00 | 127.00 | 127.00 | 11.6M |
| 2024-09-26 | 127.00 | 128.00 | 126.00 | 128.00 | 10.1M |
| 2024-09-25 | 129.00 | 129.00 | 126.00 | 126.00 | 10.8M |
| 2024-09-24 | 129.00 | 130.00 | 127.00 | 129.00 | 12.3M |
| 2024-09-23 | 131.00 | 131.00 | 128.00 | 129.00 | 11.4M |
| 2024-09-20 | 132.00 | 132.00 | 129.00 | 130.00 | 11.4M |
| 2024-09-19 | 128.00 | 136.00 | 128.00 | 132.00 | 20.9M |
| 2024-09-18 | 129.00 | 129.00 | 127.00 | 127.00 | 10.3M |
| 2024-09-17 | 129.00 | 131.00 | 127.00 | 129.00 | 9.4M |
| 2024-09-13 | 129.00 | 132.00 | 128.00 | 130.00 | 13.7M |
| 2024-09-12 | 128.00 | 130.00 | 127.00 | 129.00 | 12.7M |
| 2024-09-11 | 130.00 | 131.00 | 127.00 | 128.00 | 13.7M |
| 2024-09-10 | 127.00 | 133.00 | 127.00 | 130.00 | 11.9M |
| 2024-09-09 | 129.00 | 130.00 | 127.00 | 127.00 | 12.4M |
| 2024-09-06 | 128.00 | 131.00 | 127.00 | 129.00 | 13.1M |
| 2024-09-05 | 128.00 | 129.00 | 127.00 | 128.00 | 13.0M |
| 2024-09-04 | 130.00 | 130.00 | 127.00 | 127.00 | 13.5M |
| 2024-09-03 | 131.00 | 133.00 | 127.00 | 130.00 | 14.2M |
| 2024-09-02 | 130.00 | 132.00 | 130.00 | 131.00 | 11.9M |
| 2024-08-30 | 128.00 | 134.00 | 128.00 | 130.00 | 16.7M |
| 2024-08-29 | 126.00 | 130.00 | 126.00 | 128.00 | 10.8M |
| 2024-08-28 | 126.00 | 128.00 | 126.00 | 126.00 | 9.6M |
| 2024-08-27 | 129.00 | 130.00 | 126.00 | 127.00 | 12.2M |
| 2024-08-26 | 127.00 | 130.00 | 126.00 | 130.00 | 13.9M |
| 2024-08-23 | 124.00 | 131.00 | 124.00 | 127.00 | 13.8M |
| 2024-08-22 | 128.00 | 128.00 | 124.00 | 124.00 | 10.6M |
| 2024-08-21 | 131.00 | 132.00 | 127.00 | 128.00 | 14.7M |
| 2024-08-20 | 126.00 | 131.00 | 126.00 | 131.00 | 15.9M |
| 2024-08-19 | 125.00 | 127.00 | 125.00 | 127.00 | 9.4M |
| 2024-08-16 | 124.00 | 130.00 | 124.00 | 125.00 | 11.8M |
| 2024-08-15 | 124.00 | 126.00 | 123.00 | 124.00 | 7.6M |
| 2024-08-14 | 128.00 | 128.00 | 124.00 | 124.00 | 10.6M |
| 2024-08-13 | 129.00 | 130.00 | 124.00 | 128.00 | 11.4M |
| 2024-08-12 | 134.00 | 135.00 | 128.00 | 129.00 | 12.1M |
| 2024-08-09 | 123.00 | 144.00 | 122.00 | 134.00 | 47.4M |
| 2024-08-08 | 122.00 | 124.00 | 121.00 | 123.00 | 14.1M |
| 2024-08-07 | 121.00 | 122.00 | 121.00 | 121.00 | 8.5M |
| 2024-08-06 | 122.00 | 122.00 | 120.00 | 121.00 | 9.4M |
| 2024-08-05 | 122.00 | 122.00 | 120.00 | 121.00 | 12.0M |
| 2024-08-02 | 122.00 | 123.00 | 121.00 | 121.00 | 9.3M |
| 2024-08-01 | 122.00 | 123.00 | 121.00 | 122.00 | 9.0M |
| 2024-07-31 | 122.00 | 123.00 | 121.00 | 121.00 | 13.3M |
| 2024-07-30 | 123.00 | 123.00 | 121.00 | 121.00 | 10.0M |
| 2024-07-29 | 124.00 | 125.00 | 121.00 | 123.00 | 12.0M |
| 2024-07-26 | 122.00 | 124.00 | 121.00 | 124.00 | 11.2M |
| 2024-07-25 | 122.00 | 122.00 | 120.00 | 121.00 | 8.5M |
| 2024-07-24 | 122.00 | 122.00 | 120.00 | 121.00 | 9.4M |
| 2024-07-23 | 122.00 | 123.00 | 121.00 | 122.00 | 9.0M |
| 2024-07-22 | 122.00 | 123.00 | 121.00 | 122.00 | 9.1M |
| 2024-07-19 | 121.00 | 122.00 | 120.00 | 121.00 | 9.3M |
| 2024-07-18 | 122.00 | 122.00 | 119.00 | 121.00 | 9.2M |
| 2024-07-17 | 121.00 | 123.00 | 121.00 | 121.00 | 9.0M |
| 2024-07-16 | 121.00 | 123.00 | 121.00 | 121.00 | 9.6M |
| 2024-07-15 | 123.00 | 123.00 | 120.00 | 121.00 | 9.2M |
| 2024-07-12 | 124.00 | 124.00 | 121.00 | 122.00 | 11.0M |
| 2024-07-11 | 123.00 | 124.00 | 121.00 | 123.00 | 8.8M |
| 2024-07-10 | 123.00 | 124.00 | 121.00 | 123.00 | 10.9M |
| 2024-07-09 | 124.00 | 124.00 | 121.00 | 123.00 | 9.1M |
| 2024-07-08 | 125.00 | 125.00 | 121.00 | 123.00 | 10.1M |
| 2024-07-05 | 126.00 | 127.00 | 123.00 | 124.00 | 11.1M |
| 2024-07-04 | 122.00 | 125.00 | 120.00 | 125.00 | 9.3M |
| 2024-07-03 | 123.00 | 123.00 | 120.00 | 121.00 | 9.2M |
| 2024-07-02 | 126.00 | 126.00 | 122.00 | 122.00 | 8.9M |
| 2024-07-01 | 124.00 | 125.00 | 123.00 | 125.00 | 10.2M |
| 2024-06-28 | 124.00 | 126.00 | 122.00 | 124.00 | 8.5M |
| 2024-06-27 | 124.00 | 124.00 | 121.00 | 124.00 | 9.6M |
| 2024-06-26 | 124.00 | 127.00 | 123.00 | 124.00 | 10.9M |
| 2024-06-25 | 123.00 | 126.00 | 122.00 | 124.00 | 10.1M |
| 2024-06-24 | 121.00 | 126.00 | 121.00 | 123.00 | 10.6M |
| 2024-06-21 | 123.00 | 125.00 | 117.00 | 121.00 | 13.6M |
| 2024-06-20 | 121.00 | 124.00 | 119.00 | 123.00 | 15.0M |
| 2024-06-19 | 121.00 | 124.00 | 117.00 | 120.00 | 15.2M |
| 2024-06-14 | 124.00 | 125.00 | 115.00 | 120.00 | 14.8M |
| 2024-06-13 | 122.00 | 127.00 | 119.00 | 124.00 | 15.4M |
| 2024-06-12 | 124.00 | 125.00 | 119.00 | 121.00 | 11.7M |
| 2024-06-11 | 121.00 | 129.00 | 119.00 | 124.00 | 11.5M |
| 2024-06-10 | 136.00 | 137.00 | 121.00 | 121.00 | 14.8M |
| 2024-06-07 | 135.00 | 139.00 | 134.00 | 136.00 | 9.8M |
| 2024-06-06 | 136.00 | 139.00 | 131.00 | 135.00 | 12.3M |
| 2024-06-05 | 131.00 | 146.00 | 130.00 | 136.00 | 33.6M |
| 2024-06-04 | 131.00 | 137.00 | 125.00 | 131.00 | 26.7M |
| 2024-06-03 | 122.00 | 131.00 | 118.00 | 131.00 | 25.6M |
| 2024-05-31 | 115.00 | 123.00 | 114.00 | 121.00 | 17.9M |
| 2024-05-30 | 111.00 | 117.00 | 107.00 | 115.00 | 15.7M |
| 2024-05-29 | 112.00 | 112.00 | 104.00 | 111.00 | 18.4M |
| 2024-05-28 | 113.00 | 118.00 | 110.00 | 111.00 | 19.1M |
| 2024-05-27 | 106.00 | 120.00 | 104.00 | 113.00 | 36.9M |
| 2024-05-22 | 103.00 | 121.00 | 99.00 | 106.00 | 74.2M |
| 2024-05-21 | 99.00 | 103.00 | 88.00 | 103.00 | 37.7M |
| 2024-05-20 | 100.00 | 104.00 | 96.00 | 99.00 | 23.4M |
| 2024-05-17 | 103.00 | 104.00 | 101.00 | 101.00 | 11.0M |
| 2024-05-16 | 105.00 | 108.00 | 103.00 | 104.00 | 13.9M |
| 2024-05-15 | 110.00 | 110.00 | 103.00 | 104.00 | 18.4M |
| 2024-05-14 | 112.00 | 113.00 | 107.00 | 109.00 | 18.2M |
| 2024-05-13 | 120.00 | 121.00 | 111.00 | 112.00 | 13.3M |
| 2024-05-08 | 127.00 | 127.00 | 120.00 | 121.00 | 11.0M |
| 2024-05-07 | 126.00 | 128.00 | 125.00 | 126.00 | 15.9M |
| 2024-05-06 | 127.00 | 130.00 | 125.00 | 126.00 | 12.6M |
| 2024-05-03 | 127.00 | 131.00 | 127.00 | 127.00 | 10.2M |
| 2024-05-02 | 132.00 | 132.00 | 124.00 | 127.00 | 26.3M |
| 2024-04-30 | 127.00 | 132.00 | 125.00 | 129.00 | 10.7M |
| 2024-04-29 | 136.00 | 137.00 | 127.00 | 127.00 | 28.5M |
| 2024-04-26 | 140.00 | 140.00 | 134.00 | 136.00 | 15.2M |
| 2024-04-25 | 148.00 | 148.00 | 136.00 | 139.00 | 13.5M |
| 2024-04-24 | 149.00 | 150.00 | 146.00 | 146.00 | 14.4M |
| 2024-04-23 | 150.00 | 154.00 | 147.00 | 148.00 | 10.5M |
| 2024-04-22 | 151.00 | 152.00 | 147.00 | 150.00 | 13.5M |
| 2024-04-19 | 152.00 | 154.00 | 146.00 | 150.00 | 19.7M |
| 2024-04-18 | 156.00 | 157.00 | 150.00 | 152.00 | 18.9M |
| 2024-04-17 | 151.00 | 160.00 | 150.00 | 156.00 | 19.5M |
| 2024-04-16 | 155.00 | 157.00 | 146.00 | 150.00 | 29.8M |
| 2024-04-05 | 156.00 | 160.00 | 153.00 | 155.00 | 19.7M |
| 2024-04-04 | 156.00 | 157.00 | 150.00 | 156.00 | 25.5M |
| 2024-04-03 | 159.00 | 161.00 | 153.00 | 155.00 | 32.4M |
| 2024-04-02 | 166.00 | 168.00 | 159.00 | 159.00 | 36.6M |
| 2024-04-01 | 174.00 | 175.00 | 166.00 | 166.00 | 26.2M |
| 2024-03-28 | 171.00 | 174.00 | 171.00 | 173.00 | 23.4M |
| 2024-03-27 | 171.00 | 176.00 | 170.00 | 171.00 | 8.6M |
| 2024-03-26 | 173.00 | 174.00 | 169.00 | 171.00 | 33.8M |
| 2024-03-25 | 173.00 | 175.00 | 171.00 | 172.00 | 21.6M |
| 2024-03-22 | 172.00 | 176.00 | 172.00 | 173.00 | 34.8M |
| 2024-03-21 | 175.00 | 176.00 | 170.00 | 172.00 | 28.6M |
| 2024-03-20 | 169.00 | 182.00 | 167.00 | 174.00 | 67.5M |
| 2024-03-19 | 170.00 | 173.00 | 168.00 | 169.00 | 10.8M |
| 2024-03-18 | 170.00 | 173.00 | 166.00 | 170.00 | 31.6M |
| 2024-03-15 | 171.00 | 172.00 | 169.00 | 169.00 | 21.6M |
| 2024-03-14 | 171.00 | 175.00 | 168.00 | 171.00 | 60.2M |
| 2024-03-13 | 168.00 | 177.00 | 168.00 | 171.00 | 29.5M |
| 2024-03-08 | 183.00 | 188.00 | 175.00 | 176.00 | 45.0M |
| 2024-03-07 | 175.00 | 185.00 | 173.00 | 183.00 | 41.8M |
| 2024-03-06 | 176.00 | 179.00 | 174.00 | 174.00 | 19.1M |
| 2024-03-05 | 181.00 | 182.00 | 176.00 | 176.00 | 8.7M |
| 2024-03-04 | 179.00 | 183.00 | 177.00 | 180.00 | 14.3M |
| 2024-03-01 | 182.00 | 191.00 | 179.00 | 179.00 | 18.4M |
| 2024-02-29 | 186.00 | 186.00 | 175.00 | 181.00 | 19.3M |
| 2024-02-28 | 187.00 | 188.00 | 183.00 | 185.00 | 46.4M |
| 2024-02-27 | 191.00 | 193.00 | 183.00 | 186.00 | 32.2M |
| 2024-02-26 | 189.00 | 199.00 | 185.00 | 189.00 | 29.9M |
| 2024-02-23 | 194.00 | 195.00 | 186.00 | 189.00 | 16.9M |
| 2024-02-22 | 181.00 | 200.00 | 181.00 | 192.00 | 145.9M |
| 2024-02-21 | 196.00 | 197.00 | 181.00 | 181.00 | 42.5M |
| 2024-02-20 | 206.00 | 220.00 | 193.00 | 198.00 | 118.8M |
| 2024-02-19 | 168.00 | 210.00 | 168.00 | 204.00 | 228.5M |
| 2024-02-16 | 175.00 | 176.00 | 167.00 | 168.00 | 30.5M |
| 2024-02-15 | 169.00 | 181.00 | 169.00 | 175.00 | 45.4M |
| 2024-02-13 | 208.00 | 210.00 | 174.00 | 177.00 | 102.3M |
| 2024-02-12 | 230.00 | 232.00 | 194.00 | 200.00 | 222.2M |
| 2024-02-07 | 280.00 | 280.00 | 232.00 | 232.00 | 811.2M |