71.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 116.00 | 118.00 | 114.50 | 114.50 | 7.4M |
| 2023-12-28 | 113.50 | 115.50 | 113.50 | 113.50 | 2.9M |
| 2023-12-27 | 113.00 | 113.50 | 112.00 | 113.00 | 1.8M |
| 2023-12-26 | 111.00 | 113.00 | 110.00 | 113.00 | 2.0M |
| 2023-12-25 | 112.00 | 112.50 | 110.00 | 110.50 | 2.2M |
| 2023-12-22 | 113.00 | 113.50 | 111.00 | 111.00 | 2.2M |
| 2023-12-21 | 111.50 | 112.50 | 110.00 | 112.50 | 2.6M |
| 2023-12-20 | 114.00 | 115.00 | 112.00 | 112.50 | 3.5M |
| 2023-12-19 | 116.50 | 118.00 | 113.00 | 113.00 | 9.1M |
| 2023-12-18 | 113.50 | 116.00 | 112.50 | 115.00 | 4.4M |
| 2023-12-15 | 117.00 | 117.50 | 111.00 | 112.50 | 8.6M |
| 2023-12-14 | 112.00 | 116.50 | 111.50 | 116.00 | 9.0M |
| 2023-12-13 | 110.50 | 113.50 | 110.50 | 110.50 | 4.4M |
| 2023-12-12 | 112.50 | 114.00 | 110.00 | 110.50 | 3.6M |
| 2023-12-11 | 114.50 | 114.50 | 112.00 | 112.00 | 3.2M |
| 2023-12-08 | 114.50 | 116.50 | 113.50 | 113.50 | 3.6M |
| 2023-12-07 | 114.00 | 116.00 | 113.00 | 113.50 | 3.9M |
| 2023-12-06 | 116.00 | 117.50 | 114.00 | 114.00 | 5.4M |
| 2023-12-05 | 115.00 | 116.00 | 113.00 | 115.50 | 6.1M |
| 2023-12-04 | 118.50 | 119.00 | 113.00 | 114.50 | 11.3M |
| 2023-12-01 | 119.50 | 121.00 | 117.00 | 118.50 | 5.6M |
| 2023-11-30 | 121.50 | 122.00 | 119.50 | 120.00 | 4.2M |
| 2023-11-29 | 125.00 | 125.00 | 119.50 | 120.50 | 8.2M |
| 2023-11-28 | 117.50 | 122.50 | 117.50 | 121.50 | 10.9M |
| 2023-11-27 | 123.00 | 126.00 | 116.50 | 117.00 | 21.2M |
| 2023-11-24 | 123.00 | 123.50 | 111.50 | 117.00 | 25.9M |
| 2023-11-23 | 128.00 | 129.00 | 123.50 | 123.50 | 7.4M |
| 2023-11-22 | 128.00 | 128.00 | 123.50 | 127.00 | 11.4M |
| 2023-11-21 | 129.00 | 132.00 | 127.00 | 128.00 | 8.4M |
| 2023-11-20 | 131.50 | 134.00 | 128.00 | 128.50 | 9.6M |
| 2023-11-17 | 130.50 | 132.50 | 128.00 | 131.00 | 11.2M |
| 2023-11-16 | 126.50 | 130.00 | 124.50 | 130.00 | 17.2M |
| 2023-11-15 | 122.00 | 129.50 | 121.50 | 125.00 | 22.0M |
| 2023-11-14 | 119.00 | 122.00 | 116.00 | 119.00 | 9.6M |
| 2023-11-13 | 117.00 | 119.00 | 113.00 | 118.00 | 6.7M |
| 2023-11-10 | 111.00 | 116.00 | 111.00 | 114.50 | 7.1M |
| 2023-11-09 | 119.00 | 119.00 | 115.00 | 115.00 | 5.0M |
| 2023-11-08 | 120.50 | 121.00 | 117.50 | 118.00 | 4.2M |
| 2023-11-07 | 122.00 | 123.50 | 118.00 | 119.00 | 6.3M |
| 2023-11-06 | 120.50 | 124.50 | 119.00 | 122.00 | 12.2M |
| 2023-11-03 | 120.00 | 123.00 | 116.00 | 118.50 | 17.6M |
| 2023-11-02 | 113.00 | 117.00 | 112.00 | 115.50 | 11.5M |
| 2023-11-01 | 108.00 | 112.00 | 104.50 | 112.00 | 21.8M |
| 2023-10-31 | 117.00 | 119.00 | 108.00 | 108.00 | 18.0M |
| 2023-10-30 | 118.50 | 123.50 | 118.00 | 120.00 | 5.7M |
| 2023-10-27 | 119.50 | 121.00 | 116.50 | 118.00 | 5.6M |
| 2023-10-26 | 119.00 | 124.00 | 118.00 | 119.00 | 6.7M |
| 2023-10-25 | 127.00 | 128.00 | 122.00 | 122.50 | 6.1M |
| 2023-10-24 | 121.50 | 125.50 | 118.50 | 125.50 | 10.4M |
| 2023-10-23 | 112.50 | 123.50 | 110.50 | 121.50 | 18.1M |
| 2023-10-20 | 124.00 | 124.50 | 115.50 | 115.50 | 19.9M |
| 2023-10-19 | 127.50 | 131.00 | 126.50 | 128.00 | 5.8M |
| 2023-10-18 | 135.00 | 138.00 | 128.50 | 129.00 | 8.3M |
| 2023-10-17 | 138.50 | 139.50 | 134.50 | 134.50 | 4.2M |
| 2023-10-16 | 141.00 | 141.50 | 136.00 | 136.50 | 7.7M |
| 2023-10-13 | 140.50 | 143.50 | 137.00 | 143.00 | 6.2M |
| 2023-10-12 | 140.00 | 144.00 | 140.00 | 141.50 | 5.9M |
| 2023-10-11 | 147.00 | 147.50 | 138.00 | 139.00 | 7.7M |
| 2023-10-06 | 146.50 | 150.50 | 144.50 | 144.50 | 9.4M |
| 2023-10-05 | 148.00 | 152.00 | 144.00 | 145.50 | 15.9M |
| 2023-10-04 | 143.00 | 147.00 | 142.00 | 146.00 | 8.0M |
| 2023-10-03 | 151.50 | 152.00 | 144.50 | 145.00 | 21.8M |
| 2023-10-02 | 150.50 | 155.00 | 149.00 | 153.00 | 15.7M |
| 2023-09-28 | 145.00 | 149.00 | 142.50 | 147.00 | 13.5M |
| 2023-09-27 | 139.50 | 146.00 | 138.00 | 144.00 | 11.5M |
| 2023-09-26 | 135.50 | 140.00 | 135.50 | 139.00 | 6.2M |
| 2023-09-25 | 131.00 | 139.00 | 131.00 | 136.50 | 8.5M |
| 2023-09-22 | 127.50 | 132.00 | 126.50 | 131.00 | 6.3M |
| 2023-09-21 | 127.00 | 131.50 | 126.50 | 128.50 | 7.6M |
| 2023-09-20 | 132.50 | 135.00 | 128.00 | 129.00 | 7.0M |
| 2023-09-19 | 140.50 | 142.50 | 133.00 | 133.00 | 7.9M |
| 2023-09-18 | 145.50 | 145.50 | 139.00 | 139.00 | 5.9M |
| 2023-09-15 | 146.00 | 147.50 | 141.50 | 145.50 | 13.7M |
| 2023-09-14 | 136.50 | 146.50 | 134.00 | 145.00 | 14.4M |
| 2023-09-13 | 135.50 | 136.50 | 132.50 | 134.00 | 5.9M |
| 2023-09-12 | 138.00 | 141.50 | 132.50 | 135.00 | 15.5M |
| 2023-09-11 | 143.50 | 145.00 | 136.00 | 136.50 | 9.3M |
| 2023-09-08 | 147.00 | 147.00 | 142.50 | 144.00 | 5.8M |
| 2023-09-07 | 145.00 | 147.50 | 143.00 | 147.00 | 8.9M |
| 2023-09-06 | 151.00 | 151.50 | 146.00 | 146.00 | 8.8M |
| 2023-09-05 | 155.00 | 157.50 | 146.00 | 150.00 | 25.8M |
| 2023-09-04 | 148.00 | 151.00 | 145.00 | 151.00 | 11.5M |
| 2023-09-01 | 155.50 | 160.00 | 146.00 | 147.50 | 20.4M |
| 2023-08-31 | 152.00 | 156.00 | 151.50 | 154.00 | 16.6M |
| 2023-08-30 | 153.50 | 157.00 | 149.50 | 150.00 | 21.3M |
| 2023-08-29 | 151.00 | 155.00 | 146.50 | 149.50 | 26.8M |
| 2023-08-28 | 146.00 | 157.00 | 144.00 | 150.50 | 43.9M |
| 2023-08-25 | 141.00 | 148.00 | 140.50 | 144.00 | 19.7M |
| 2023-08-24 | 141.00 | 145.50 | 136.50 | 144.50 | 21.9M |
| 2023-08-23 | 141.00 | 144.50 | 138.50 | 140.00 | 15.5M |
| 2023-08-22 | 144.50 | 145.00 | 136.00 | 141.00 | 23.8M |
| 2023-08-21 | 133.00 | 143.50 | 132.00 | 140.50 | 38.1M |
| 2023-08-18 | 129.00 | 139.50 | 125.50 | 130.50 | 38.8M |
| 2023-08-17 | 126.00 | 131.00 | 126.00 | 127.50 | 14.0M |
| 2023-08-16 | 122.50 | 129.00 | 121.00 | 128.00 | 13.0M |
| 2023-08-15 | 119.00 | 127.00 | 118.00 | 125.00 | 15.4M |
| 2023-08-14 | 118.50 | 121.50 | 115.00 | 116.00 | 7.9M |
| 2023-08-11 | 118.50 | 126.50 | 118.00 | 119.50 | 17.9M |
| 2023-08-10 | 123.00 | 124.00 | 113.00 | 117.00 | 11.1M |
| 2023-08-09 | 120.50 | 124.00 | 120.00 | 122.00 | 6.8M |
| 2023-08-08 | 122.00 | 123.50 | 119.00 | 121.50 | 6.5M |
| 2023-08-07 | 119.50 | 123.50 | 117.00 | 122.50 | 12.9M |
| 2023-08-04 | 113.50 | 124.00 | 111.50 | 120.50 | 17.9M |
| 2023-08-02 | 117.50 | 117.50 | 111.00 | 113.00 | 10.3M |
| 2023-08-01 | 118.00 | 120.50 | 116.50 | 117.50 | 7.5M |
| 2023-07-31 | 124.50 | 126.00 | 115.50 | 116.00 | 17.7M |
| 2023-07-28 | 116.50 | 120.50 | 115.00 | 119.50 | 9.1M |
| 2023-07-27 | 119.50 | 122.50 | 116.00 | 116.50 | 18.2M |
| 2023-07-26 | 125.00 | 127.50 | 113.50 | 117.50 | 38.5M |
| 2023-07-25 | 117.00 | 122.50 | 110.00 | 122.50 | 43.6M |
| 2023-07-24 | 118.00 | 121.00 | 111.50 | 111.50 | 12.6M |
| 2023-07-21 | 133.00 | 136.00 | 123.50 | 123.50 | 23.4M |
| 2023-07-20 | 132.00 | 137.00 | 130.50 | 137.00 | 25.1M |
| 2023-07-19 | 128.00 | 138.50 | 124.00 | 128.50 | 49.4M |
| 2023-07-18 | 134.00 | 134.00 | 134.00 | 134.00 | 5.2M |
| 2023-07-17 | 166.00 | 166.00 | 148.50 | 148.50 | 20.3M |
| 2023-07-14 | 180.50 | 183.00 | 163.00 | 165.00 | 39.1M |
| 2023-07-13 | 161.00 | 172.00 | 159.50 | 172.00 | 19.8M |
| 2023-07-12 | 161.00 | 164.00 | 156.00 | 156.50 | 10.7M |
| 2023-07-11 | 161.00 | 173.00 | 160.50 | 161.00 | 20.9M |
| 2023-07-10 | 162.00 | 162.50 | 152.00 | 158.00 | 10.7M |
| 2023-07-07 | 161.00 | 161.00 | 155.00 | 160.50 | 2.2M |
| 2023-07-06 | 160.50 | 161.50 | 159.00 | 160.50 | 1.8M |
| 2023-07-05 | 164.00 | 165.00 | 162.00 | 162.50 | 1.7M |
| 2023-07-04 | 167.00 | 167.00 | 161.50 | 161.50 | 3.4M |
| 2023-07-03 | 158.00 | 166.00 | 157.50 | 166.00 | 4.4M |
| 2023-06-30 | 151.00 | 155.00 | 151.00 | 155.00 | 1.9M |
| 2023-06-29 | 149.00 | 151.00 | 148.00 | 150.50 | 1.4M |
| 2023-06-28 | 151.00 | 151.00 | 145.00 | 147.00 | 2.2M |
| 2023-06-27 | 154.50 | 156.00 | 148.00 | 148.00 | 2.9M |
| 2023-06-26 | 152.00 | 155.00 | 152.00 | 154.50 | 1.5M |
| 2023-06-21 | 149.00 | 155.50 | 148.00 | 155.50 | 4.6M |
| 2023-06-20 | 161.50 | 161.50 | 153.00 | 153.00 | 5.9M |
| 2023-06-19 | 168.00 | 169.50 | 161.50 | 164.00 | 17.2M |
| 2023-06-16 | 161.50 | 169.00 | 159.00 | 167.50 | 26.0M |
| 2023-06-15 | 157.50 | 161.50 | 155.50 | 159.50 | 20.2M |
| 2023-06-14 | 153.50 | 160.00 | 150.00 | 157.50 | 39.1M |
| 2023-06-13 | 140.00 | 150.50 | 137.50 | 150.50 | 36.5M |
| 2023-06-12 | 136.00 | 140.50 | 132.00 | 137.00 | 27.5M |
| 2023-06-09 | 132.50 | 139.00 | 129.50 | 131.50 | 27.3M |
| 2023-06-08 | 129.50 | 132.00 | 128.00 | 129.00 | 10.5M |
| 2023-06-07 | 131.00 | 133.50 | 128.50 | 129.00 | 14.6M |
| 2023-06-06 | 133.00 | 135.50 | 128.00 | 129.00 | 20.0M |
| 2023-06-05 | 128.00 | 136.50 | 127.50 | 131.00 | 47.4M |
| 2023-06-02 | 126.00 | 129.50 | 124.50 | 124.50 | 16.1M |
| 2023-06-01 | 123.00 | 131.50 | 123.00 | 124.50 | 27.9M |
| 2023-05-31 | 122.00 | 125.00 | 120.50 | 124.50 | 24.5M |
| 2023-05-30 | 123.50 | 125.00 | 118.00 | 119.50 | 31.2M |
| 2023-05-29 | 113.50 | 123.50 | 113.50 | 123.50 | 33.5M |
| 2023-05-26 | 118.50 | 119.00 | 112.00 | 112.50 | 17.5M |
| 2023-05-25 | 115.50 | 118.50 | 112.50 | 117.00 | 20.6M |
| 2023-05-24 | 113.50 | 116.00 | 111.50 | 114.00 | 19.4M |
| 2023-05-23 | 114.50 | 116.50 | 112.00 | 113.00 | 18.4M |
| 2023-05-22 | 116.00 | 118.00 | 111.00 | 113.00 | 25.7M |
| 2023-05-19 | 120.00 | 120.50 | 110.50 | 113.00 | 57.7M |
| 2023-05-18 | 109.00 | 116.00 | 107.50 | 116.00 | 58.5M |
| 2023-05-17 | 100.00 | 105.50 | 99.50 | 105.50 | 18.2M |
| 2023-05-16 | 97.30 | 99.40 | 96.00 | 96.00 | 26.7M |
| 2023-05-15 | 97.30 | 101.00 | 96.30 | 96.80 | 33.9M |
| 2023-05-12 | 92.30 | 97.30 | 89.70 | 97.30 | 41.1M |
| 2023-05-11 | 91.80 | 96.20 | 91.50 | 91.80 | 25.1M |
| 2023-05-10 | 97.00 | 97.10 | 89.30 | 91.10 | 21.9M |
| 2023-05-09 | 99.00 | 99.00 | 95.00 | 97.50 | 4.0M |
| 2023-05-08 | 96.50 | 98.50 | 95.80 | 98.30 | 4.8M |
| 2023-05-05 | 95.00 | 96.60 | 94.10 | 95.50 | 2.3M |
| 2023-05-04 | 94.80 | 95.90 | 93.00 | 95.90 | 2.6M |
| 2023-05-03 | 95.80 | 97.00 | 94.40 | 94.40 | 3.3M |
| 2023-05-02 | 96.30 | 96.30 | 94.70 | 96.20 | 3.0M |
| 2023-04-28 | 92.20 | 95.80 | 92.20 | 95.70 | 4.4M |
| 2023-04-27 | 89.20 | 91.80 | 88.70 | 91.20 | 2.6M |
| 2023-04-26 | 87.00 | 90.90 | 85.20 | 90.50 | 5.6M |
| 2023-04-25 | 94.30 | 94.60 | 85.70 | 86.60 | 7.7M |
| 2023-04-24 | 93.00 | 95.90 | 91.50 | 93.60 | 22.0M |
| 2023-04-21 | 96.00 | 96.80 | 91.30 | 93.20 | 37.3M |
| 2023-04-20 | 99.70 | 102.50 | 95.00 | 95.40 | 36.2M |
| 2023-04-19 | 98.00 | 103.00 | 97.50 | 99.60 | 39.4M |
| 2023-04-18 | 97.80 | 99.90 | 93.30 | 96.50 | 41.8M |
| 2023-04-17 | 96.10 | 101.50 | 95.80 | 97.80 | 68.3M |
| 2023-04-14 | 86.20 | 94.90 | 86.00 | 94.90 | 67.2M |
| 2023-04-13 | 84.80 | 91.20 | 84.20 | 86.30 | 66.4M |
| 2023-04-12 | 84.10 | 85.50 | 83.10 | 83.10 | 29.7M |
| 2023-04-11 | 80.50 | 84.70 | 79.50 | 83.80 | 40.7M |
| 2023-04-10 | 80.60 | 82.50 | 79.80 | 79.80 | 27.2M |
| 2023-04-07 | 83.00 | 83.30 | 80.00 | 80.40 | 50.5M |
| 2023-04-06 | 78.30 | 82.10 | 78.00 | 82.10 | 82.2M |
| 2023-03-31 | 70.40 | 77.30 | 70.30 | 77.30 | 59.7M |
| 2023-03-30 | 70.10 | 70.40 | 68.90 | 70.30 | 13.5M |
| 2023-03-29 | 71.10 | 73.70 | 69.30 | 69.50 | 37.4M |
| 2023-03-28 | 72.00 | 72.00 | 68.80 | 71.90 | 26.8M |
| 2023-03-27 | 68.00 | 72.50 | 67.90 | 70.50 | 26.1M |
| 2023-03-24 | 68.80 | 69.10 | 66.30 | 67.40 | 13.0M |
| 2023-03-23 | 68.50 | 70.80 | 68.50 | 68.70 | 12.6M |
| 2023-03-22 | 73.00 | 74.80 | 69.50 | 69.50 | 25.0M |
| 2023-03-21 | 72.20 | 77.30 | 71.50 | 71.90 | 35.4M |
| 2023-03-20 | 69.00 | 70.80 | 68.10 | 70.80 | 25.4M |
| 2023-03-17 | 70.20 | 70.80 | 68.20 | 68.40 | 36.1M |
| 2023-03-16 | 67.70 | 69.40 | 66.40 | 69.20 | 36.6M |
| 2023-03-15 | 69.70 | 70.50 | 67.30 | 67.70 | 32.3M |
| 2023-03-14 | 65.20 | 69.30 | 65.00 | 67.70 | 51.8M |
| 2023-03-13 | 66.60 | 70.00 | 65.70 | 66.10 | 51.9M |
| 2023-03-10 | 66.50 | 67.50 | 64.50 | 65.90 | 20.1M |
| 2023-03-09 | 68.50 | 69.40 | 66.60 | 67.70 | 25.8M |
| 2023-03-08 | 65.20 | 70.50 | 65.00 | 68.90 | 54.7M |
| 2023-03-07 | 64.40 | 66.00 | 64.20 | 65.50 | 64.2M |
| 2023-03-06 | 60.30 | 64.10 | 59.70 | 64.10 | 20.9M |
| 2023-03-03 | 60.50 | 61.50 | 57.60 | 58.30 | 62.9M |
| 2023-03-02 | 53.30 | 58.40 | 53.30 | 58.40 | 37.0M |
| 2023-03-01 | 53.90 | 54.70 | 52.80 | 53.10 | 12.8M |
| 2023-02-24 | 54.80 | 56.20 | 53.50 | 54.00 | 26.5M |
| 2023-02-23 | 54.00 | 55.80 | 53.30 | 54.80 | 42.3M |
| 2023-02-22 | 50.70 | 54.60 | 50.10 | 54.00 | 58.0M |
| 2023-02-21 | 49.35 | 52.10 | 48.80 | 51.00 | 38.5M |
| 2023-02-20 | 50.40 | 50.80 | 49.15 | 49.30 | 27.4M |
| 2023-02-17 | 47.55 | 50.20 | 47.50 | 50.10 | 28.4M |
| 2023-02-16 | 47.30 | 48.35 | 47.20 | 48.15 | 21.2M |
| 2023-02-15 | 47.70 | 49.80 | 47.65 | 47.75 | 46.6M |
| 2023-02-14 | 48.40 | 49.00 | 47.05 | 47.30 | 21.9M |
| 2023-02-13 | 49.05 | 49.60 | 47.20 | 48.40 | 31.2M |
| 2023-02-10 | 49.50 | 49.95 | 47.85 | 48.40 | 42.7M |
| 2023-02-09 | 47.40 | 50.50 | 47.00 | 49.75 | 105.7M |
| 2023-02-08 | 44.00 | 46.90 | 43.45 | 46.90 | 64.2M |
| 2023-02-07 | 40.55 | 43.00 | 40.45 | 42.65 | 51.1M |
| 2023-02-06 | 38.90 | 41.80 | 38.75 | 40.80 | 44.6M |
| 2023-02-03 | 38.90 | 39.80 | 38.30 | 38.30 | 11.0M |
| 2023-02-02 | 38.55 | 38.90 | 38.15 | 38.90 | 7.3M |
| 2023-02-01 | 38.65 | 38.65 | 37.80 | 38.30 | 4.0M |
| 2023-01-31 | 38.80 | 38.95 | 38.15 | 38.20 | 8.9M |
| 2023-01-30 | 37.60 | 38.45 | 37.35 | 38.40 | 9.3M |
| 2023-01-17 | 36.35 | 36.40 | 36.00 | 36.10 | 1.0M |
| 2023-01-16 | 35.85 | 35.95 | 35.55 | 35.95 | 1.1M |
| 2023-01-13 | 36.85 | 37.00 | 35.65 | 35.65 | 1.8M |
| 2023-01-12 | 37.20 | 37.35 | 36.35 | 36.35 | 1.9M |
| 2023-01-11 | 37.20 | 37.80 | 37.00 | 37.00 | 3.0M |
| 2023-01-10 | 37.15 | 37.60 | 36.85 | 37.00 | 4.2M |
| 2023-01-09 | 37.25 | 37.30 | 36.55 | 36.60 | 2.3M |
| 2023-01-06 | 36.80 | 37.00 | 36.40 | 36.50 | 3.0M |
| 2023-01-05 | 37.40 | 37.80 | 36.75 | 36.80 | 4.2M |
| 2023-01-04 | 37.50 | 39.20 | 36.90 | 37.20 | 21.8M |
| 2023-01-03 | 34.90 | 36.75 | 34.30 | 36.65 | 5.2M |