75.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 114.00 | 115.00 | 113.00 | 113.50 | 0.3M |
| 2023-12-28 | 114.50 | 117.00 | 113.50 | 114.50 | 0.4M |
| 2023-12-27 | 114.50 | 115.00 | 113.50 | 113.50 | 0.3M |
| 2023-12-26 | 114.50 | 115.50 | 113.50 | 114.00 | 0.2M |
| 2023-12-25 | 114.50 | 117.50 | 114.00 | 114.00 | 0.4M |
| 2023-12-22 | 114.50 | 116.50 | 114.00 | 114.00 | 0.3M |
| 2023-12-21 | 114.50 | 115.50 | 113.50 | 114.00 | 0.4M |
| 2023-12-20 | 116.00 | 119.00 | 115.00 | 115.50 | 0.4M |
| 2023-12-19 | 116.00 | 117.00 | 114.00 | 115.50 | 0.4M |
| 2023-12-18 | 118.50 | 119.00 | 116.00 | 116.50 | 0.3M |
| 2023-12-15 | 121.00 | 122.00 | 117.00 | 118.00 | 0.6M |
| 2023-12-14 | 122.00 | 123.50 | 120.00 | 121.00 | 0.6M |
| 2023-12-13 | 122.00 | 125.00 | 120.00 | 121.00 | 0.6M |
| 2023-12-12 | 127.50 | 129.50 | 120.50 | 121.50 | 2.0M |
| 2023-12-11 | 124.50 | 128.00 | 120.00 | 125.50 | 2.5M |
| 2023-12-08 | 114.50 | 122.50 | 114.50 | 119.00 | 1.9M |
| 2023-12-07 | 116.00 | 116.00 | 113.00 | 113.00 | 0.8M |
| 2023-12-06 | 117.00 | 117.50 | 115.50 | 116.00 | 0.6M |
| 2023-12-05 | 121.50 | 121.50 | 117.00 | 117.00 | 0.6M |
| 2023-12-04 | 123.00 | 124.00 | 120.00 | 121.50 | 0.6M |
| 2023-12-01 | 121.00 | 124.00 | 119.00 | 122.00 | 0.8M |
| 2023-11-30 | 124.00 | 124.00 | 120.50 | 120.50 | 0.5M |
| 2023-11-29 | 123.50 | 124.50 | 121.50 | 122.00 | 0.6M |
| 2023-11-28 | 121.00 | 123.50 | 121.00 | 123.50 | 0.6M |
| 2023-11-27 | 123.50 | 125.00 | 121.00 | 122.00 | 0.9M |
| 2023-11-24 | 121.50 | 126.00 | 120.50 | 121.00 | 2.4M |
| 2023-11-23 | 128.50 | 130.00 | 122.50 | 126.00 | 2.5M |
| 2023-11-22 | 129.00 | 137.00 | 128.00 | 129.00 | 2.7M |
| 2023-11-21 | 129.50 | 130.50 | 128.00 | 128.00 | 0.7M |
| 2023-11-20 | 129.00 | 132.50 | 127.50 | 128.00 | 2.3M |
| 2023-11-17 | 144.00 | 144.00 | 138.00 | 138.50 | 2.2M |
| 2023-11-16 | 140.50 | 146.00 | 137.50 | 143.00 | 6.6M |
| 2023-11-15 | 131.00 | 139.00 | 127.50 | 135.50 | 5.4M |
| 2023-11-14 | 122.50 | 132.50 | 120.50 | 129.00 | 2.5M |
| 2023-11-13 | 122.00 | 125.50 | 120.00 | 123.50 | 1.0M |
| 2023-11-10 | 117.50 | 123.00 | 116.50 | 122.00 | 0.9M |
| 2023-11-09 | 122.50 | 124.00 | 119.00 | 119.50 | 0.5M |
| 2023-11-08 | 122.00 | 124.00 | 120.00 | 122.00 | 0.8M |
| 2023-11-07 | 120.00 | 127.00 | 120.00 | 121.50 | 1.5M |
| 2023-11-06 | 121.50 | 125.00 | 119.50 | 120.00 | 1.5M |
| 2023-11-03 | 130.00 | 130.50 | 118.00 | 121.50 | 3.0M |
| 2023-11-02 | 146.00 | 148.00 | 127.50 | 128.50 | 4.3M |
| 2023-11-01 | 142.00 | 146.00 | 140.50 | 141.00 | 0.8M |
| 2023-10-31 | 142.00 | 143.00 | 138.50 | 138.50 | 0.4M |
| 2023-10-30 | 137.50 | 148.00 | 137.00 | 144.00 | 0.7M |
| 2023-10-27 | 142.00 | 142.00 | 137.50 | 138.00 | 0.2M |
| 2023-10-26 | 140.00 | 140.50 | 137.50 | 139.50 | 0.2M |
| 2023-10-25 | 144.00 | 144.00 | 138.00 | 142.00 | 0.4M |
| 2023-10-24 | 138.00 | 144.00 | 135.50 | 144.00 | 0.5M |
| 2023-10-23 | 143.00 | 145.50 | 137.00 | 139.00 | 0.4M |
| 2023-10-20 | 136.50 | 148.50 | 136.50 | 147.50 | 1.0M |
| 2023-10-19 | 144.00 | 144.00 | 130.50 | 135.50 | 1.4M |
| 2023-10-18 | 155.50 | 160.50 | 142.00 | 143.50 | 8.2M |
| 2023-10-17 | 150.00 | 150.00 | 146.00 | 150.00 | 2.3M |
| 2023-10-16 | 134.00 | 136.50 | 130.00 | 136.50 | 0.8M |
| 2023-10-13 | 113.20 | 124.40 | 112.00 | 124.40 | 6.5M |
| 2023-10-12 | 104.00 | 113.20 | 104.00 | 113.20 | 2.8M |
| 2023-10-11 | 103.60 | 104.80 | 100.00 | 103.20 | 2.0M |
| 2023-10-06 | 99.20 | 100.00 | 96.40 | 100.00 | 1.3M |
| 2023-10-05 | 119.50 | 123.00 | 119.00 | 122.00 | 0.8M |
| 2023-10-04 | 117.00 | 119.50 | 115.50 | 119.50 | 0.5M |
| 2023-10-03 | 119.00 | 123.50 | 117.00 | 117.00 | 1.2M |
| 2023-10-02 | 116.50 | 119.00 | 114.50 | 119.00 | 0.9M |
| 2023-09-28 | 115.50 | 119.00 | 115.00 | 116.00 | 0.5M |
| 2023-09-27 | 114.50 | 116.00 | 114.00 | 115.50 | 0.4M |
| 2023-09-26 | 116.50 | 118.50 | 115.00 | 115.00 | 0.8M |
| 2023-09-25 | 114.50 | 116.00 | 113.00 | 116.00 | 0.7M |
| 2023-09-22 | 117.00 | 118.00 | 113.00 | 114.50 | 2.4M |
| 2023-09-21 | 116.00 | 125.00 | 115.50 | 115.50 | 5.9M |
| 2023-09-20 | 114.50 | 115.00 | 113.00 | 115.00 | 1.0M |
| 2023-09-19 | 113.00 | 115.50 | 112.50 | 113.00 | 1.4M |
| 2023-09-18 | 109.00 | 116.00 | 109.00 | 112.50 | 1.5M |
| 2023-09-15 | 109.50 | 111.50 | 107.50 | 110.00 | 0.6M |
| 2023-09-14 | 109.50 | 111.00 | 107.00 | 109.00 | 0.7M |
| 2023-09-13 | 107.00 | 113.50 | 106.50 | 108.50 | 1.3M |
| 2023-09-12 | 109.50 | 109.50 | 106.50 | 107.00 | 0.7M |
| 2023-09-11 | 111.50 | 113.00 | 107.50 | 109.50 | 1.2M |
| 2023-09-08 | 110.00 | 114.00 | 108.50 | 111.50 | 2.0M |
| 2023-09-07 | 109.00 | 114.00 | 108.00 | 108.00 | 3.8M |
| 2023-09-06 | 101.00 | 110.00 | 101.00 | 107.50 | 3.7M |
| 2023-09-05 | 100.00 | 101.50 | 99.50 | 100.00 | 0.7M |
| 2023-09-04 | 100.00 | 105.00 | 99.30 | 101.50 | 1.3M |
| 2023-09-01 | 104.50 | 105.50 | 100.50 | 101.00 | 1.4M |
| 2023-08-31 | 103.00 | 106.50 | 99.10 | 103.00 | 4.1M |
| 2023-08-30 | 95.00 | 100.50 | 94.70 | 99.60 | 2.9M |
| 2023-08-29 | 86.70 | 91.80 | 85.20 | 91.80 | 1.9M |
| 2023-08-28 | 81.00 | 86.50 | 78.50 | 83.50 | 0.6M |
| 2023-08-25 | 77.70 | 79.20 | 76.90 | 79.00 | 0.1M |
| 2023-08-24 | 79.90 | 80.20 | 77.70 | 77.70 | 0.1M |
| 2023-08-23 | 77.30 | 81.20 | 77.30 | 79.60 | 0.2M |
| 2023-08-22 | 78.90 | 79.60 | 78.10 | 78.10 | 0.0M |
| 2023-08-21 | 80.80 | 81.80 | 78.60 | 78.60 | 0.1M |
| 2023-08-18 | 78.10 | 81.40 | 78.10 | 78.60 | 0.1M |
| 2023-08-17 | 77.70 | 79.60 | 77.20 | 79.30 | 0.1M |
| 2023-08-16 | 77.50 | 79.00 | 76.20 | 78.60 | 0.1M |
| 2023-08-15 | 76.50 | 78.50 | 76.50 | 77.80 | 0.2M |
| 2023-08-14 | 78.50 | 79.20 | 76.20 | 76.30 | 0.2M |
| 2023-08-11 | 78.00 | 81.90 | 78.00 | 79.20 | 0.2M |
| 2023-08-10 | 81.10 | 81.30 | 77.50 | 78.20 | 0.3M |
| 2023-08-09 | 81.90 | 82.70 | 79.30 | 81.90 | 0.2M |
| 2023-08-08 | 86.30 | 86.30 | 82.60 | 82.70 | 0.3M |
| 2023-08-07 | 85.10 | 88.00 | 85.00 | 86.30 | 0.1M |
| 2023-08-04 | 83.40 | 85.10 | 81.00 | 85.10 | 0.2M |
| 2023-08-02 | 86.10 | 86.50 | 82.30 | 83.40 | 0.3M |
| 2023-08-01 | 89.20 | 89.20 | 86.10 | 86.10 | 0.1M |
| 2023-07-31 | 90.50 | 90.50 | 88.00 | 88.00 | 0.3M |
| 2023-07-28 | 91.60 | 91.60 | 90.00 | 90.00 | 0.2M |
| 2023-07-27 | 92.30 | 94.30 | 91.00 | 91.00 | 0.2M |
| 2023-07-26 | 92.80 | 95.50 | 92.80 | 93.00 | 0.1M |
| 2023-07-25 | 94.00 | 94.90 | 93.40 | 93.50 | 0.1M |
| 2023-07-24 | 98.00 | 101.00 | 94.00 | 94.00 | 0.5M |
| 2023-07-21 | 90.50 | 93.60 | 90.50 | 93.60 | 0.1M |
| 2023-07-20 | 91.00 | 92.00 | 91.00 | 91.40 | 0.1M |
| 2023-07-19 | 93.00 | 94.20 | 91.00 | 91.00 | 0.1M |
| 2023-07-18 | 95.20 | 100.00 | 92.80 | 93.00 | 0.4M |
| 2023-07-17 | 92.80 | 96.90 | 92.80 | 95.20 | 0.2M |
| 2023-07-14 | 90.20 | 93.00 | 89.80 | 92.60 | 0.3M |
| 2023-07-13 | 91.30 | 92.70 | 90.20 | 90.20 | 0.2M |
| 2023-07-12 | 93.00 | 94.90 | 90.20 | 91.30 | 0.2M |
| 2023-07-11 | 94.60 | 96.10 | 92.50 | 92.50 | 0.2M |
| 2023-07-10 | 95.00 | 97.00 | 94.20 | 94.60 | 0.1M |
| 2023-07-07 | 97.20 | 99.00 | 95.00 | 96.10 | 0.1M |
| 2023-07-06 | 98.20 | 99.20 | 97.40 | 97.40 | 0.1M |
| 2023-07-05 | 98.80 | 99.90 | 98.70 | 98.70 | 0.1M |
| 2023-07-04 | 100.50 | 100.50 | 98.10 | 98.80 | 0.1M |
| 2023-07-03 | 98.30 | 101.00 | 98.30 | 99.90 | 0.2M |
| 2023-06-30 | 96.70 | 98.50 | 96.70 | 98.20 | 0.1M |
| 2023-06-29 | 97.90 | 99.80 | 97.60 | 97.60 | 0.2M |
| 2023-06-28 | 98.50 | 101.00 | 98.50 | 98.70 | 0.1M |
| 2023-06-27 | 101.50 | 101.50 | 98.30 | 98.30 | 0.3M |
| 2023-06-26 | 101.00 | 101.50 | 100.50 | 101.50 | 0.1M |
| 2023-06-21 | 101.50 | 102.00 | 101.00 | 101.00 | 0.1M |
| 2023-06-20 | 103.50 | 104.00 | 100.00 | 101.00 | 0.2M |
| 2023-06-19 | 101.50 | 102.50 | 101.00 | 102.50 | 0.1M |
| 2023-06-16 | 103.00 | 103.00 | 102.00 | 102.00 | 0.2M |
| 2023-06-15 | 103.00 | 103.50 | 102.50 | 103.00 | 0.2M |
| 2023-06-14 | 105.00 | 106.00 | 102.50 | 102.50 | 0.2M |
| 2023-06-13 | 103.00 | 104.50 | 102.50 | 103.00 | 0.2M |
| 2023-06-12 | 103.50 | 103.50 | 102.00 | 102.00 | 0.2M |
| 2023-06-09 | 105.00 | 105.50 | 102.50 | 103.00 | 0.3M |
| 2023-06-08 | 103.00 | 109.00 | 102.50 | 103.00 | 0.6M |
| 2023-06-07 | 103.50 | 104.00 | 102.50 | 102.50 | 0.1M |
| 2023-06-06 | 104.50 | 104.50 | 102.50 | 104.00 | 0.2M |
| 2023-06-05 | 105.00 | 105.50 | 103.50 | 104.50 | 0.1M |
| 2023-06-02 | 105.00 | 106.50 | 103.50 | 104.00 | 0.2M |
| 2023-06-01 | 103.00 | 105.50 | 103.00 | 104.00 | 0.2M |
| 2023-05-31 | 104.50 | 105.00 | 103.50 | 103.50 | 0.1M |
| 2023-05-30 | 104.50 | 105.00 | 103.50 | 104.00 | 0.2M |
| 2023-05-29 | 104.50 | 106.00 | 103.50 | 104.50 | 0.2M |
| 2023-05-26 | 107.00 | 107.50 | 102.50 | 103.50 | 0.5M |
| 2023-05-25 | 109.00 | 109.00 | 106.50 | 106.50 | 0.2M |
| 2023-05-24 | 108.50 | 108.50 | 107.00 | 108.50 | 0.2M |
| 2023-05-23 | 107.00 | 108.00 | 106.50 | 107.50 | 0.2M |
| 2023-05-22 | 107.50 | 108.00 | 106.50 | 107.00 | 0.2M |
| 2023-05-19 | 109.00 | 109.50 | 106.50 | 106.50 | 0.5M |
| 2023-05-18 | 111.50 | 112.00 | 107.00 | 109.00 | 0.6M |
| 2023-05-17 | 108.50 | 114.50 | 108.50 | 109.50 | 2.0M |
| 2023-05-16 | 108.50 | 115.50 | 106.00 | 106.50 | 2.5M |
| 2023-05-15 | 105.00 | 112.50 | 105.00 | 109.50 | 3.2M |
| 2023-05-12 | 101.00 | 103.00 | 100.50 | 102.50 | 0.2M |
| 2023-05-11 | 106.00 | 107.50 | 102.00 | 102.00 | 0.3M |
| 2023-05-10 | 102.00 | 106.00 | 101.50 | 105.50 | 0.4M |
| 2023-05-09 | 104.50 | 105.00 | 102.00 | 102.00 | 0.2M |
| 2023-05-08 | 105.50 | 105.50 | 103.50 | 104.50 | 0.1M |
| 2023-05-05 | 103.00 | 105.50 | 103.00 | 104.00 | 0.2M |
| 2023-05-04 | 103.00 | 105.50 | 103.00 | 103.00 | 0.1M |
| 2023-05-03 | 103.50 | 105.00 | 103.50 | 104.00 | 0.1M |
| 2023-05-02 | 104.00 | 107.00 | 104.00 | 105.00 | 0.3M |
| 2023-04-28 | 104.00 | 111.50 | 102.50 | 103.50 | 1.1M |
| 2023-04-27 | 102.00 | 103.00 | 100.50 | 102.00 | 0.2M |
| 2023-04-26 | 99.10 | 102.00 | 99.00 | 102.00 | 0.2M |
| 2023-04-25 | 102.50 | 104.50 | 100.00 | 101.50 | 0.4M |
| 2023-04-24 | 101.00 | 103.50 | 100.50 | 102.50 | 0.3M |
| 2023-04-21 | 103.00 | 104.50 | 100.00 | 100.50 | 0.5M |
| 2023-04-20 | 107.00 | 107.50 | 103.00 | 103.00 | 0.5M |
| 2023-04-19 | 111.50 | 112.00 | 107.00 | 107.50 | 0.5M |
| 2023-04-18 | 115.00 | 118.50 | 110.00 | 110.00 | 1.6M |
| 2023-04-17 | 113.00 | 114.00 | 111.00 | 113.50 | 0.7M |
| 2023-04-14 | 113.50 | 114.50 | 111.00 | 111.00 | 0.7M |
| 2023-04-13 | 111.50 | 116.00 | 109.00 | 111.00 | 1.2M |
| 2023-04-12 | 111.00 | 116.00 | 110.50 | 111.50 | 1.8M |
| 2023-04-11 | 111.50 | 112.50 | 108.50 | 108.50 | 0.4M |
| 2023-04-10 | 108.00 | 117.00 | 108.00 | 108.50 | 1.5M |
| 2023-04-07 | 114.00 | 118.00 | 108.00 | 108.00 | 4.8M |
| 2023-04-06 | 103.50 | 113.50 | 103.50 | 113.50 | 1.4M |
| 2023-03-31 | 105.00 | 105.00 | 103.50 | 103.50 | 0.2M |
| 2023-03-30 | 104.50 | 105.00 | 103.50 | 104.00 | 0.2M |
| 2023-03-29 | 104.00 | 104.50 | 102.50 | 103.50 | 0.2M |
| 2023-03-28 | 105.50 | 106.50 | 102.50 | 102.50 | 0.3M |
| 2023-03-27 | 104.00 | 106.50 | 104.00 | 105.00 | 0.3M |
| 2023-03-24 | 106.00 | 106.00 | 104.00 | 105.00 | 0.3M |
| 2023-03-23 | 103.50 | 105.00 | 102.00 | 104.00 | 0.3M |
| 2023-03-22 | 105.50 | 106.50 | 103.50 | 103.50 | 0.3M |
| 2023-03-21 | 107.00 | 108.50 | 104.00 | 104.00 | 0.8M |
| 2023-03-20 | 107.00 | 111.00 | 103.50 | 107.00 | 2.9M |
| 2023-03-17 | 94.00 | 102.00 | 94.00 | 102.00 | 0.4M |
| 2023-03-16 | 96.20 | 96.20 | 92.50 | 93.00 | 0.3M |
| 2023-03-15 | 97.60 | 99.10 | 95.70 | 95.80 | 0.3M |
| 2023-03-14 | 99.00 | 100.00 | 96.80 | 96.80 | 0.3M |
| 2023-03-13 | 99.50 | 101.00 | 97.50 | 99.70 | 0.4M |
| 2023-03-10 | 106.00 | 106.50 | 100.50 | 100.50 | 0.4M |
| 2023-03-09 | 108.50 | 109.00 | 106.50 | 106.50 | 0.2M |
| 2023-03-08 | 107.50 | 108.50 | 105.50 | 108.50 | 0.3M |
| 2023-03-07 | 110.00 | 110.00 | 107.00 | 108.00 | 0.3M |
| 2023-03-06 | 108.00 | 110.00 | 108.00 | 109.00 | 0.3M |
| 2023-03-03 | 111.50 | 112.00 | 108.00 | 108.00 | 0.3M |
| 2023-03-02 | 111.50 | 113.50 | 110.50 | 110.50 | 0.3M |
| 2023-03-01 | 111.00 | 112.00 | 109.50 | 110.50 | 0.3M |
| 2023-02-24 | 113.00 | 114.00 | 109.00 | 110.50 | 0.4M |
| 2023-02-23 | 112.00 | 114.50 | 111.00 | 112.50 | 0.5M |
| 2023-02-22 | 112.50 | 112.50 | 108.50 | 111.50 | 0.5M |
| 2023-02-21 | 116.00 | 116.50 | 113.00 | 113.00 | 0.7M |
| 2023-02-20 | 115.50 | 116.50 | 113.00 | 115.00 | 0.7M |
| 2023-02-17 | 114.00 | 116.50 | 114.00 | 114.00 | 0.7M |
| 2023-02-16 | 116.00 | 118.00 | 114.50 | 114.50 | 1.3M |
| 2023-02-15 | 113.50 | 116.00 | 113.00 | 114.50 | 1.1M |
| 2023-02-14 | 117.00 | 120.00 | 113.50 | 113.50 | 3.2M |
| 2023-02-13 | 110.00 | 119.00 | 108.50 | 114.00 | 2.4M |
| 2023-02-10 | 112.00 | 114.50 | 109.00 | 109.00 | 0.9M |
| 2023-02-09 | 111.50 | 116.50 | 111.00 | 113.00 | 1.8M |
| 2023-02-08 | 116.00 | 120.50 | 113.50 | 113.50 | 6.0M |
| 2023-02-07 | 101.00 | 112.00 | 101.00 | 112.00 | 3.3M |
| 2023-02-06 | 106.00 | 106.50 | 101.00 | 102.00 | 1.0M |
| 2023-02-03 | 111.50 | 114.50 | 107.00 | 107.00 | 4.6M |
| 2023-02-02 | 110.00 | 110.00 | 110.00 | 110.00 | 0.3M |
| 2023-02-01 | 92.00 | 100.00 | 92.00 | 100.00 | 0.8M |
| 2023-01-31 | 92.40 | 92.90 | 91.10 | 91.20 | 0.2M |
| 2023-01-30 | 90.50 | 94.00 | 90.20 | 92.30 | 0.4M |
| 2023-01-17 | 91.90 | 92.00 | 89.90 | 89.90 | 0.3M |
| 2023-01-16 | 90.70 | 92.90 | 89.50 | 92.50 | 0.5M |
| 2023-01-13 | 92.00 | 93.50 | 89.80 | 90.20 | 0.5M |
| 2023-01-12 | 95.70 | 96.40 | 92.00 | 92.00 | 0.3M |
| 2023-01-11 | 95.50 | 97.30 | 94.20 | 95.20 | 0.4M |
| 2023-01-10 | 97.00 | 98.00 | 92.00 | 95.00 | 0.7M |
| 2023-01-09 | 98.90 | 100.50 | 97.20 | 97.30 | 0.3M |
| 2023-01-06 | 98.50 | 100.00 | 97.70 | 97.70 | 0.1M |
| 2023-01-05 | 103.50 | 103.50 | 98.50 | 98.50 | 0.4M |
| 2023-01-04 | 101.50 | 103.00 | 100.50 | 101.00 | 0.2M |
| 2023-01-03 | 100.00 | 104.00 | 99.30 | 101.50 | 0.8M |