54.40
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 154.50 | 157.00 | 153.00 | 156.50 | 9.3M |
| 2023-12-28 | 153.00 | 156.00 | 152.50 | 154.00 | 9.3M |
| 2023-12-27 | 158.00 | 159.00 | 152.00 | 153.00 | 14.9M |
| 2023-12-26 | 158.50 | 161.50 | 156.50 | 157.00 | 22.8M |
| 2023-12-25 | 156.50 | 159.00 | 155.00 | 156.50 | 15.3M |
| 2023-12-22 | 153.00 | 158.00 | 151.50 | 155.50 | 19.1M |
| 2023-12-21 | 149.00 | 153.50 | 148.50 | 151.50 | 13.1M |
| 2023-12-20 | 153.00 | 155.00 | 151.00 | 151.50 | 13.6M |
| 2023-12-19 | 152.50 | 154.00 | 149.50 | 152.00 | 17.6M |
| 2023-12-18 | 156.00 | 157.50 | 150.50 | 152.50 | 27.2M |
| 2023-12-15 | 168.00 | 168.00 | 154.00 | 156.00 | 46.8M |
| 2023-12-14 | 164.00 | 166.00 | 162.00 | 165.00 | 15.3M |
| 2023-12-13 | 163.50 | 166.00 | 160.00 | 161.00 | 16.0M |
| 2023-12-12 | 164.00 | 166.00 | 160.50 | 163.50 | 26.6M |
| 2023-12-11 | 178.50 | 179.00 | 161.50 | 161.50 | 65.1M |
| 2023-12-08 | 169.00 | 175.00 | 167.50 | 174.00 | 35.9M |
| 2023-12-07 | 170.00 | 170.50 | 157.50 | 166.00 | 40.0M |
| 2023-12-06 | 173.00 | 176.00 | 168.00 | 170.50 | 20.3M |
| 2023-12-05 | 171.00 | 172.00 | 167.00 | 169.50 | 14.3M |
| 2023-12-04 | 177.00 | 182.50 | 172.00 | 173.00 | 35.1M |
| 2023-12-01 | 171.00 | 177.50 | 170.00 | 176.50 | 26.2M |
| 2023-11-30 | 175.00 | 178.00 | 169.00 | 172.50 | 30.6M |
| 2023-11-29 | 167.50 | 172.00 | 166.00 | 170.50 | 23.8M |
| 2023-11-28 | 161.00 | 174.50 | 160.50 | 168.00 | 42.3M |
| 2023-11-27 | 165.50 | 166.50 | 157.00 | 160.00 | 16.2M |
| 2023-11-24 | 163.50 | 166.00 | 163.00 | 165.00 | 13.0M |
| 2023-11-23 | 170.50 | 170.50 | 161.50 | 163.50 | 43.3M |
| 2023-11-22 | 166.00 | 179.50 | 165.00 | 170.50 | 65.5M |
| 2023-11-21 | 168.00 | 169.00 | 162.50 | 168.50 | 32.6M |
| 2023-11-20 | 164.50 | 166.50 | 160.50 | 166.00 | 29.9M |
| 2023-11-17 | 166.00 | 168.50 | 154.00 | 164.00 | 87.2M |
| 2023-11-16 | 159.00 | 161.00 | 154.00 | 160.00 | 44.3M |
| 2023-11-15 | 152.00 | 161.00 | 150.00 | 158.50 | 76.8M |
| 2023-11-14 | 144.00 | 151.50 | 142.00 | 149.50 | 80.7M |
| 2023-11-13 | 138.50 | 138.50 | 138.00 | 138.50 | 12.5M |
| 2023-11-10 | 128.00 | 131.00 | 126.00 | 126.00 | 21.2M |
| 2023-11-09 | 129.00 | 130.50 | 127.00 | 129.00 | 22.0M |
| 2023-11-08 | 133.50 | 135.50 | 127.50 | 129.00 | 51.7M |
| 2023-11-07 | 135.00 | 136.00 | 131.00 | 133.50 | 38.7M |
| 2023-11-06 | 149.50 | 151.00 | 131.00 | 135.00 | 113.2M |
| 2023-11-03 | 133.00 | 145.00 | 132.00 | 145.00 | 84.4M |
| 2023-11-02 | 124.00 | 132.00 | 123.00 | 132.00 | 50.4M |
| 2023-11-01 | 121.00 | 123.00 | 119.50 | 120.00 | 16.7M |
| 2023-10-31 | 125.00 | 126.50 | 117.50 | 119.00 | 27.3M |
| 2023-10-30 | 118.00 | 126.00 | 118.00 | 123.00 | 32.4M |
| 2023-10-27 | 121.50 | 122.50 | 116.50 | 117.00 | 26.9M |
| 2023-10-26 | 120.00 | 124.00 | 118.50 | 119.00 | 24.3M |
| 2023-10-25 | 119.00 | 128.50 | 118.00 | 124.00 | 42.1M |
| 2023-10-24 | 116.00 | 117.50 | 111.50 | 117.50 | 22.4M |
| 2023-10-23 | 115.50 | 118.00 | 114.50 | 114.50 | 14.7M |
| 2023-10-20 | 121.00 | 122.00 | 113.50 | 116.50 | 29.2M |
| 2023-10-19 | 122.00 | 124.50 | 119.00 | 122.50 | 29.3M |
| 2023-10-18 | 140.00 | 145.00 | 121.50 | 121.50 | 106.1M |
| 2023-10-17 | 127.00 | 134.50 | 126.50 | 134.50 | 25.8M |
| 2023-10-16 | 121.50 | 126.50 | 120.00 | 122.50 | 27.3M |
| 2023-10-13 | 118.50 | 122.50 | 118.00 | 122.00 | 31.2M |
| 2023-10-12 | 110.00 | 118.50 | 108.50 | 118.50 | 22.4M |
| 2023-10-11 | 116.50 | 117.50 | 107.50 | 108.00 | 19.7M |
| 2023-10-06 | 118.00 | 119.00 | 116.00 | 116.00 | 7.7M |
| 2023-10-05 | 119.50 | 121.00 | 116.00 | 117.00 | 13.0M |
| 2023-10-04 | 116.50 | 120.00 | 116.00 | 118.50 | 13.7M |
| 2023-10-03 | 124.50 | 129.50 | 118.00 | 118.00 | 38.4M |
| 2023-10-02 | 120.50 | 128.00 | 120.00 | 123.00 | 25.1M |
| 2023-09-28 | 121.50 | 123.00 | 117.50 | 118.50 | 17.1M |
| 2023-09-27 | 117.50 | 121.50 | 116.00 | 121.50 | 17.0M |
| 2023-09-26 | 121.00 | 122.50 | 116.00 | 117.00 | 20.6M |
| 2023-09-25 | 121.50 | 124.00 | 119.00 | 122.00 | 22.7M |
| 2023-09-22 | 117.00 | 120.50 | 116.00 | 120.00 | 17.7M |
| 2023-09-21 | 114.50 | 119.00 | 112.00 | 119.00 | 22.1M |
| 2023-09-20 | 117.00 | 119.50 | 113.50 | 115.50 | 21.6M |
| 2023-09-19 | 123.50 | 124.50 | 116.00 | 118.00 | 33.2M |
| 2023-09-18 | 122.00 | 126.50 | 117.50 | 122.50 | 44.2M |
| 2023-09-15 | 115.00 | 122.00 | 114.50 | 120.00 | 52.2M |
| 2023-09-14 | 103.00 | 111.00 | 103.00 | 111.00 | 17.1M |
| 2023-09-13 | 103.00 | 104.00 | 99.90 | 101.00 | 8.9M |
| 2023-09-12 | 106.50 | 107.00 | 101.00 | 103.00 | 14.0M |
| 2023-09-11 | 115.50 | 115.50 | 105.00 | 105.50 | 22.0M |
| 2023-09-08 | 115.00 | 118.50 | 111.00 | 116.50 | 14.5M |
| 2023-09-07 | 116.00 | 119.00 | 114.50 | 115.00 | 10.2M |
| 2023-09-06 | 119.50 | 120.00 | 115.00 | 116.50 | 14.8M |
| 2023-09-05 | 114.00 | 120.00 | 112.00 | 118.00 | 17.3M |
| 2023-09-04 | 111.50 | 116.50 | 110.50 | 116.00 | 9.8M |
| 2023-09-01 | 114.50 | 116.00 | 112.00 | 112.50 | 9.9M |
| 2023-08-31 | 114.00 | 119.50 | 113.50 | 115.00 | 16.5M |
| 2023-08-30 | 111.00 | 116.00 | 110.00 | 114.50 | 19.7M |
| 2023-08-29 | 108.00 | 111.00 | 106.50 | 109.00 | 17.5M |
| 2023-08-28 | 123.50 | 123.50 | 108.50 | 108.50 | 51.4M |
| 2023-08-25 | 111.00 | 124.50 | 110.50 | 120.50 | 36.9M |
| 2023-08-24 | 119.50 | 121.00 | 112.50 | 113.50 | 20.0M |
| 2023-08-23 | 110.50 | 118.00 | 110.00 | 115.00 | 15.8M |
| 2023-08-22 | 113.00 | 114.00 | 110.00 | 110.00 | 9.2M |
| 2023-08-21 | 111.00 | 112.00 | 108.50 | 108.50 | 9.4M |
| 2023-08-18 | 115.50 | 117.00 | 105.00 | 108.00 | 20.6M |
| 2023-08-17 | 112.00 | 120.00 | 111.00 | 116.00 | 21.9M |
| 2023-08-16 | 109.00 | 114.00 | 108.00 | 113.50 | 13.4M |
| 2023-08-15 | 115.00 | 116.00 | 109.50 | 110.00 | 17.0M |
| 2023-08-14 | 107.50 | 112.00 | 106.00 | 109.00 | 14.6M |
| 2023-08-11 | 105.00 | 113.00 | 103.50 | 110.00 | 32.6M |
| 2023-08-10 | 108.00 | 111.00 | 104.00 | 109.50 | 23.6M |
| 2023-08-09 | 103.50 | 115.00 | 103.00 | 109.50 | 33.2M |
| 2023-08-08 | 115.00 | 115.00 | 105.50 | 105.50 | 28.4M |
| 2023-08-07 | 114.00 | 120.00 | 110.50 | 117.00 | 34.4M |
| 2023-08-04 | 113.50 | 114.50 | 107.50 | 109.50 | 18.0M |
| 2023-08-02 | 124.00 | 125.00 | 110.00 | 113.50 | 26.2M |
| 2023-08-01 | 130.00 | 135.50 | 120.00 | 121.50 | 29.0M |
| 2023-07-31 | 149.00 | 149.00 | 133.00 | 133.00 | 6.3M |
| 2023-07-28 | 146.00 | 147.50 | 137.00 | 147.50 | 4.2M |
| 2023-07-27 | 154.00 | 154.50 | 143.00 | 144.00 | 5.3M |
| 2023-07-26 | 142.50 | 155.50 | 142.50 | 151.50 | 6.5M |
| 2023-07-25 | 148.50 | 150.00 | 141.50 | 142.50 | 5.6M |
| 2023-07-24 | 150.00 | 152.50 | 143.50 | 151.00 | 7.2M |
| 2023-07-21 | 131.00 | 148.50 | 131.00 | 148.50 | 10.3M |
| 2023-07-20 | 127.50 | 135.00 | 127.00 | 135.00 | 6.6M |
| 2023-07-19 | 126.00 | 128.00 | 122.00 | 127.50 | 6.1M |
| 2023-07-18 | 131.50 | 131.50 | 120.50 | 125.00 | 9.7M |
| 2023-07-17 | 125.50 | 137.00 | 119.50 | 130.00 | 71.9M |
| 2023-07-14 | 125.00 | 127.00 | 120.00 | 127.00 | 49.7M |
| 2023-07-13 | 110.50 | 115.50 | 109.00 | 115.50 | 57.8M |
| 2023-07-12 | 98.00 | 105.00 | 98.00 | 105.00 | 45.8M |
| 2023-07-11 | 92.40 | 95.50 | 90.40 | 95.50 | 64.5M |
| 2023-07-10 | 84.70 | 87.00 | 84.40 | 86.90 | 14.4M |
| 2023-07-07 | 82.70 | 84.60 | 82.30 | 84.20 | 12.4M |
| 2023-07-06 | 82.10 | 87.40 | 81.70 | 83.80 | 31.2M |
| 2023-07-05 | 82.00 | 82.50 | 80.80 | 81.00 | 3.7M |
| 2023-07-04 | 82.30 | 83.10 | 80.30 | 81.60 | 7.5M |
| 2023-07-03 | 82.00 | 83.50 | 81.50 | 81.60 | 7.4M |
| 2023-06-30 | 80.50 | 81.40 | 79.60 | 81.00 | 6.0M |
| 2023-06-29 | 78.80 | 81.80 | 78.50 | 80.10 | 9.8M |
| 2023-06-28 | 77.90 | 80.50 | 76.70 | 80.00 | 7.6M |
| 2023-06-27 | 79.10 | 79.80 | 76.50 | 76.70 | 8.1M |
| 2023-06-26 | 79.00 | 79.30 | 77.00 | 78.30 | 5.1M |
| 2023-06-21 | 81.00 | 81.30 | 79.80 | 79.80 | 7.2M |
| 2023-06-20 | 82.20 | 82.30 | 80.20 | 80.50 | 5.1M |
| 2023-06-19 | 83.90 | 84.40 | 81.60 | 81.60 | 10.6M |
| 2023-06-16 | 82.50 | 85.70 | 80.30 | 84.60 | 20.0M |
| 2023-06-15 | 82.50 | 83.10 | 81.30 | 81.90 | 7.4M |
| 2023-06-14 | 84.70 | 85.40 | 82.00 | 82.00 | 8.0M |
| 2023-06-13 | 85.00 | 86.00 | 83.90 | 84.20 | 8.1M |
| 2023-06-12 | 85.20 | 86.00 | 81.30 | 83.90 | 22.3M |
| 2023-06-09 | 86.30 | 90.00 | 85.60 | 87.90 | 26.4M |
| 2023-06-08 | 88.50 | 88.50 | 83.70 | 84.80 | 18.7M |
| 2023-06-07 | 89.50 | 90.00 | 87.40 | 87.90 | 18.1M |
| 2023-06-06 | 89.00 | 90.40 | 84.40 | 87.50 | 32.1M |
| 2023-06-05 | 84.90 | 90.40 | 84.90 | 88.20 | 41.5M |
| 2023-06-02 | 84.30 | 87.50 | 83.20 | 84.30 | 24.1M |
| 2023-06-01 | 81.00 | 83.10 | 80.40 | 83.10 | 8.7M |
| 2023-05-31 | 81.00 | 82.60 | 80.70 | 80.80 | 8.5M |
| 2023-05-30 | 83.10 | 83.80 | 80.30 | 80.60 | 16.4M |
| 2023-05-29 | 76.60 | 83.60 | 76.50 | 83.10 | 26.6M |
| 2023-05-26 | 78.00 | 78.50 | 75.70 | 76.00 | 7.5M |
| 2023-05-25 | 77.00 | 80.50 | 76.90 | 77.30 | 15.8M |
| 2023-05-24 | 77.20 | 77.20 | 75.60 | 76.50 | 4.5M |
| 2023-05-23 | 77.80 | 77.90 | 76.50 | 77.10 | 4.3M |
| 2023-05-22 | 75.50 | 77.30 | 75.30 | 77.10 | 5.5M |
| 2023-05-19 | 77.00 | 77.30 | 74.90 | 74.90 | 4.8M |
| 2023-05-18 | 76.80 | 77.80 | 76.00 | 76.20 | 7.6M |
| 2023-05-17 | 76.00 | 76.40 | 75.10 | 76.00 | 7.1M |
| 2023-05-16 | 73.90 | 76.00 | 73.90 | 75.60 | 7.6M |
| 2023-05-15 | 72.60 | 74.20 | 72.40 | 73.20 | 3.1M |
| 2023-05-12 | 71.40 | 74.00 | 70.60 | 73.50 | 6.5M |
| 2023-05-11 | 75.00 | 76.50 | 71.50 | 71.70 | 16.7M |
| 2023-05-10 | 73.00 | 73.80 | 72.10 | 73.60 | 2.2M |
| 2023-05-09 | 74.80 | 75.60 | 72.70 | 73.00 | 3.9M |
| 2023-05-08 | 75.30 | 75.40 | 74.50 | 74.80 | 2.2M |
| 2023-05-05 | 74.10 | 75.00 | 74.00 | 74.80 | 2.1M |
| 2023-05-04 | 74.50 | 75.30 | 74.00 | 74.00 | 2.5M |
| 2023-05-03 | 74.60 | 74.90 | 73.80 | 74.50 | 2.9M |
| 2023-05-02 | 74.20 | 75.60 | 73.80 | 75.40 | 3.2M |
| 2023-04-28 | 75.00 | 75.80 | 74.00 | 74.00 | 5.9M |
| 2023-04-27 | 74.60 | 74.60 | 72.50 | 73.60 | 5.3M |
| 2023-04-26 | 72.70 | 73.80 | 71.70 | 73.00 | 5.5M |
| 2023-04-25 | 77.40 | 77.60 | 73.00 | 73.50 | 8.4M |
| 2023-04-24 | 76.10 | 77.70 | 76.10 | 77.20 | 5.0M |
| 2023-04-21 | 77.90 | 78.60 | 75.80 | 76.70 | 9.2M |
| 2023-04-20 | 79.60 | 79.60 | 77.50 | 77.80 | 6.1M |
| 2023-04-19 | 81.30 | 81.50 | 79.20 | 79.40 | 6.8M |
| 2023-04-18 | 82.90 | 83.20 | 80.50 | 80.50 | 5.9M |
| 2023-04-17 | 82.70 | 83.00 | 82.00 | 82.10 | 3.7M |
| 2023-04-14 | 83.20 | 83.60 | 82.20 | 82.20 | 4.1M |
| 2023-04-13 | 85.20 | 85.30 | 82.20 | 82.20 | 9.4M |
| 2023-04-12 | 86.20 | 86.50 | 85.50 | 85.50 | 3.9M |
| 2023-04-11 | 88.60 | 89.20 | 85.60 | 85.60 | 12.2M |
| 2023-04-10 | 86.50 | 87.60 | 85.80 | 87.40 | 8.8M |
| 2023-04-07 | 86.10 | 86.70 | 85.10 | 85.40 | 6.4M |
| 2023-04-06 | 85.70 | 86.30 | 84.80 | 85.50 | 8.1M |
| 2023-03-31 | 85.00 | 86.00 | 84.40 | 86.00 | 9.7M |
| 2023-03-30 | 84.40 | 85.00 | 83.30 | 84.80 | 9.3M |
| 2023-03-29 | 84.50 | 85.00 | 81.90 | 83.30 | 14.4M |
| 2023-03-28 | 89.40 | 89.90 | 83.10 | 84.10 | 28.3M |
| 2023-03-27 | 90.20 | 91.40 | 89.70 | 89.70 | 14.1M |
| 2023-03-24 | 90.70 | 92.90 | 89.60 | 89.60 | 37.7M |
| 2023-03-23 | 89.20 | 90.40 | 88.90 | 89.50 | 10.3M |
| 2023-03-22 | 90.00 | 90.50 | 88.80 | 89.50 | 16.3M |
| 2023-03-21 | 93.10 | 93.70 | 89.10 | 89.10 | 31.8M |
| 2023-03-20 | 90.20 | 91.80 | 89.40 | 91.80 | 24.8M |
| 2023-03-17 | 90.30 | 91.40 | 88.60 | 89.80 | 27.2M |
| 2023-03-16 | 88.30 | 89.50 | 85.40 | 88.60 | 28.1M |
| 2023-03-15 | 91.40 | 92.50 | 89.30 | 89.60 | 35.8M |
| 2023-03-14 | 91.10 | 91.90 | 88.00 | 88.00 | 31.6M |
| 2023-03-13 | 94.10 | 94.80 | 88.70 | 92.90 | 44.0M |
| 2023-03-10 | 94.90 | 97.00 | 91.20 | 94.80 | 66.4M |
| 2023-03-09 | 90.00 | 96.00 | 90.00 | 96.00 | 29.7M |
| 2023-03-08 | 86.90 | 89.60 | 86.40 | 87.30 | 16.5M |
| 2023-03-07 | 89.00 | 89.20 | 87.40 | 87.60 | 14.8M |
| 2023-03-06 | 85.80 | 90.40 | 84.50 | 89.50 | 29.7M |
| 2023-03-03 | 88.80 | 90.30 | 84.00 | 85.00 | 36.0M |
| 2023-03-02 | 91.00 | 91.00 | 87.60 | 87.90 | 23.7M |
| 2023-03-01 | 90.00 | 91.90 | 87.80 | 89.70 | 45.7M |
| 2023-02-24 | 87.00 | 90.80 | 86.20 | 90.80 | 86.0M |
| 2023-02-23 | 76.70 | 83.80 | 76.70 | 83.80 | 42.7M |
| 2023-02-22 | 79.00 | 79.60 | 75.80 | 76.20 | 22.3M |
| 2023-02-21 | 76.50 | 82.90 | 75.90 | 80.30 | 51.6M |
| 2023-02-20 | 74.00 | 76.20 | 73.90 | 75.50 | 9.9M |
| 2023-02-17 | 73.20 | 75.00 | 73.20 | 73.90 | 5.8M |
| 2023-02-16 | 73.10 | 74.40 | 72.90 | 74.20 | 5.9M |
| 2023-02-15 | 73.70 | 73.70 | 71.60 | 72.60 | 8.5M |
| 2023-02-14 | 74.60 | 75.40 | 73.70 | 73.70 | 8.9M |
| 2023-02-13 | 73.60 | 75.70 | 73.60 | 74.60 | 12.9M |
| 2023-02-10 | 75.60 | 76.00 | 73.10 | 73.40 | 10.7M |
| 2023-02-09 | 76.40 | 78.50 | 74.60 | 75.30 | 37.6M |
| 2023-02-08 | 72.30 | 75.10 | 72.00 | 74.50 | 11.4M |
| 2023-02-07 | 71.60 | 72.20 | 71.30 | 72.20 | 5.4M |
| 2023-02-06 | 72.50 | 73.40 | 71.40 | 72.60 | 10.9M |
| 2023-02-03 | 77.00 | 77.10 | 71.30 | 72.20 | 33.3M |
| 2023-02-02 | 73.70 | 77.20 | 73.70 | 77.00 | 40.5M |
| 2023-02-01 | 69.90 | 70.50 | 69.00 | 70.20 | 5.9M |
| 2023-01-31 | 68.40 | 69.90 | 68.00 | 69.50 | 6.3M |
| 2023-01-30 | 67.70 | 68.60 | 67.10 | 68.40 | 5.8M |
| 2023-01-17 | 67.00 | 67.30 | 66.30 | 66.60 | 3.3M |
| 2023-01-16 | 67.40 | 67.50 | 66.40 | 67.00 | 3.6M |
| 2023-01-13 | 68.60 | 68.80 | 67.00 | 67.00 | 6.0M |
| 2023-01-12 | 69.80 | 69.90 | 68.00 | 68.10 | 8.3M |
| 2023-01-11 | 70.30 | 70.60 | 69.30 | 69.30 | 5.1M |
| 2023-01-10 | 71.10 | 71.40 | 69.70 | 70.30 | 6.2M |
| 2023-01-09 | 71.40 | 71.60 | 70.10 | 70.70 | 7.9M |
| 2023-01-06 | 69.30 | 69.90 | 69.00 | 69.70 | 4.7M |
| 2023-01-05 | 70.10 | 71.40 | 68.60 | 68.80 | 10.3M |
| 2023-01-04 | 69.10 | 70.40 | 68.90 | 69.30 | 10.2M |
| 2023-01-03 | 67.30 | 70.00 | 66.80 | 69.10 | 10.5M |