146,395.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 112,005.00 | 112,855.00 | 110,885.00 | 111,103.00 | 0.1M |
| 2022-12-28 | 110,450.00 | 112,260.00 | 110,240.00 | 112,102.00 | 0.1M |
| 2022-12-27 | 111,140.00 | 111,360.00 | 108,960.00 | 110,144.00 | 0.1M |
| 2022-12-26 | 111,215.00 | 111,780.00 | 109,950.00 | 110,498.00 | 0.1M |
| 2022-12-23 | 109,540.00 | 111,830.00 | 109,340.00 | 111,412.00 | 0.1M |
| 2022-12-22 | 109,520.00 | 110,172.00 | 108,228.00 | 109,238.00 | 0.0M |
| 2022-12-21 | 109,585.00 | 109,805.00 | 107,780.00 | 109,251.00 | 0.1M |
| 2022-12-20 | 106,485.00 | 109,775.00 | 106,160.00 | 108,925.00 | 0.2M |
| 2022-12-19 | 104,900.00 | 107,050.00 | 104,200.00 | 106,677.00 | 0.1M |
| 2022-12-16 | 105,050.00 | 106,010.00 | 104,105.00 | 104,543.00 | 0.1M |
| 2022-12-15 | 104,750.00 | 107,630.00 | 104,690.00 | 105,710.00 | 0.2M |
| 2022-12-14 | 103,400.00 | 103,720.00 | 101,640.00 | 103,574.00 | 0.0M |
| 2022-12-13 | 105,090.00 | 107,000.00 | 103,110.00 | 103,364.00 | 0.2M |
| 2022-12-12 | 107,130.00 | 107,600.00 | 103,772.00 | 105,249.00 | 0.0M |
| 2022-12-09 | 107,800.00 | 108,700.00 | 107,135.00 | 107,510.00 | 0.1M |
| 2022-12-08 | 109,465.00 | 109,670.00 | 106,990.00 | 107,309.00 | 0.1M |
| 2022-12-07 | 109,845.00 | 110,435.00 | 108,760.00 | 109,458.00 | 0.1M |
| 2022-12-06 | 109,735.00 | 110,915.00 | 109,410.00 | 110,570.00 | 0.2M |
| 2022-12-05 | 112,760.00 | 112,810.00 | 109,510.00 | 109,630.00 | 0.1M |
| 2022-12-02 | 111,700.00 | 114,190.00 | 110,240.00 | 112,293.00 | 0.2M |
| 2022-12-01 | 112,500.00 | 112,665.00 | 110,920.00 | 111,380.00 | 0.1M |
| 2022-11-30 | 112,000.00 | 113,075.00 | 110,590.00 | 112,753.00 | 0.2M |
| 2022-11-29 | 110,060.00 | 112,825.00 | 109,760.00 | 111,529.00 | 0.2M |
| 2022-11-28 | 108,600.00 | 110,080.00 | 107,920.00 | 109,377.00 | 0.1M |
| 2022-11-25 | 112,450.00 | 113,030.00 | 109,105.00 | 109,531.00 | 0.1M |
| 2022-11-24 | 110,305.00 | 113,410.00 | 110,090.00 | 112,609.00 | 0.2M |
| 2022-11-23 | 109,870.00 | 110,155.00 | 108,550.00 | 109,553.00 | 0.2M |
| 2022-11-22 | 110,500.00 | 111,435.00 | 108,575.00 | 109,452.00 | 0.2M |
| 2022-11-21 | 109,600.00 | 111,105.00 | 108,725.00 | 110,690.00 | 0.1M |
| 2022-11-18 | 111,335.00 | 112,480.00 | 109,290.00 | 109,545.00 | 0.2M |
| 2022-11-17 | 109,145.00 | 110,600.00 | 108,110.00 | 110,418.00 | 0.2M |
| 2022-11-16 | 114,000.00 | 114,315.00 | 110,365.00 | 111,041.00 | 0.2M |
| 2022-11-14 | 112,945.00 | 115,500.00 | 112,800.00 | 114,125.00 | 0.2M |
| 2022-11-11 | 111,900.00 | 114,265.00 | 110,180.00 | 113,349.00 | 0.3M |
| 2022-11-10 | 114,115.00 | 114,155.00 | 109,535.00 | 110,819.00 | 0.3M |
| 2022-11-09 | 116,900.00 | 117,405.00 | 114,260.00 | 114,746.00 | 0.2M |
| 2022-11-08 | 116,655.00 | 118,585.00 | 115,240.00 | 117,359.00 | 0.2M |
| 2022-11-07 | 120,000.00 | 120,230.00 | 116,400.00 | 116,569.00 | 0.2M |
| 2022-11-04 | 120,115.00 | 121,600.00 | 118,945.00 | 119,522.00 | 0.2M |
| 2022-11-03 | 115,800.00 | 118,965.00 | 115,495.00 | 118,466.00 | 0.2M |
| 2022-11-01 | 117,940.00 | 119,900.00 | 116,995.00 | 118,498.00 | 0.3M |
| 2022-10-31 | 112,755.00 | 118,450.00 | 112,510.00 | 117,683.00 | 0.3M |
| 2022-10-28 | 114,935.00 | 117,100.00 | 114,300.00 | 116,332.00 | 0.2M |
| 2022-10-27 | 114,550.00 | 118,215.00 | 114,315.00 | 116,250.00 | 0.2M |
| 2022-10-26 | 116,500.00 | 116,835.00 | 114,200.00 | 114,355.00 | 0.2M |
| 2022-10-25 | 118,025.00 | 118,670.00 | 116,035.00 | 116,288.00 | 0.2M |
| 2022-10-24 | 122,000.00 | 122,000.00 | 117,675.00 | 117,914.00 | 0.2M |
| 2022-10-21 | 118,450.00 | 122,820.00 | 118,290.00 | 122,196.00 | 0.2M |
| 2022-10-20 | 118,880.00 | 119,660.00 | 118,470.00 | 119,172.00 | 0.1M |
| 2022-10-19 | 117,400.00 | 118,555.00 | 117,140.00 | 118,356.00 | 0.1M |
| 2022-10-18 | 116,805.00 | 118,265.00 | 116,215.00 | 117,870.00 | 0.2M |
| 2022-10-17 | 114,960.00 | 116,520.00 | 114,425.00 | 115,756.00 | 0.2M |
| 2022-10-14 | 116,470.00 | 116,905.00 | 113,675.00 | 114,096.00 | 0.4M |
| 2022-10-13 | 115,300.00 | 115,780.00 | 112,600.00 | 114,912.00 | 0.0M |
| 2022-10-11 | 115,455.00 | 116,000.00 | 114,230.00 | 114,829.00 | 0.2M |
| 2022-10-10 | 116,775.00 | 117,385.00 | 115,375.00 | 116,047.00 | 0.1M |
| 2022-10-07 | 117,760.00 | 118,165.00 | 116,055.00 | 116,671.00 | 0.2M |
| 2022-10-06 | 117,500.00 | 118,770.00 | 117,195.00 | 117,851.00 | 0.2M |
| 2022-10-05 | 116,110.00 | 117,940.00 | 115,895.00 | 117,577.00 | 0.2M |
| 2022-10-04 | 118,000.00 | 118,820.00 | 116,110.00 | 116,648.00 | 0.2M |
| 2022-10-03 | 114,220.00 | 117,130.00 | 113,605.00 | 116,728.00 | 0.3M |
| 2022-09-30 | 108,500.00 | 110,930.00 | 107,530.00 | 110,502.00 | 0.2M |
| 2022-09-29 | 108,450.00 | 108,570.00 | 106,540.00 | 108,104.00 | 0.2M |
| 2022-09-28 | 108,130.00 | 109,490.00 | 108,055.00 | 108,909.00 | 0.2M |
| 2022-09-27 | 110,345.00 | 111,575.00 | 108,640.00 | 108,927.00 | 0.3M |
| 2022-09-26 | 111,300.00 | 111,810.00 | 109,080.00 | 109,613.00 | 0.2M |
| 2022-09-23 | 113,100.00 | 113,360.00 | 111,330.00 | 112,444.00 | 0.2M |
| 2022-09-22 | 113,355.00 | 115,210.00 | 112,520.00 | 114,860.00 | 0.2M |
| 2022-09-21 | 113,600.00 | 114,175.00 | 112,040.00 | 112,726.00 | 0.2M |
| 2022-09-20 | 112,940.00 | 113,665.00 | 112,175.00 | 113,475.00 | 0.2M |
| 2022-09-19 | 109,250.00 | 113,495.00 | 108,990.00 | 112,896.00 | 0.2M |
| 2022-09-16 | 110,125.00 | 110,455.00 | 109,430.00 | 110,134.00 | 0.2M |
| 2022-09-15 | 111,400.00 | 112,135.00 | 110,430.00 | 110,931.00 | 0.2M |
| 2022-09-14 | 111,645.00 | 112,560.00 | 111,080.00 | 111,636.00 | 0.2M |
| 2022-09-13 | 115,140.00 | 115,340.00 | 111,550.00 | 111,825.00 | 0.2M |
| 2022-09-12 | 114,150.00 | 115,395.00 | 113,885.00 | 114,659.00 | 0.1M |
| 2022-09-09 | 112,200.00 | 113,795.00 | 112,000.00 | 113,499.00 | 0.2M |
| 2022-09-08 | 111,720.00 | 112,045.00 | 109,770.00 | 111,213.00 | 0.2M |
| 2022-09-06 | 113,350.00 | 113,525.00 | 110,590.00 | 110,970.00 | 0.2M |
| 2022-09-05 | 112,095.00 | 114,025.00 | 111,995.00 | 113,645.00 | 0.1M |
| 2022-09-02 | 111,805.00 | 113,800.00 | 111,440.00 | 112,246.00 | 0.2M |
| 2022-09-01 | 111,200.00 | 112,115.00 | 109,620.00 | 111,912.00 | 0.2M |
| 2022-08-31 | 111,855.00 | 112,935.00 | 111,015.00 | 111,179.00 | 0.2M |
| 2022-08-30 | 114,400.00 | 114,540.00 | 111,665.00 | 111,928.00 | 0.1M |
| 2022-08-29 | 113,645.00 | 114,915.00 | 113,145.00 | 113,949.00 | 0.1M |
| 2022-08-26 | 114,960.00 | 115,845.00 | 113,580.00 | 113,995.00 | 0.2M |
| 2022-08-25 | 115,485.00 | 115,805.00 | 114,455.00 | 115,198.00 | 0.1M |
| 2022-08-24 | 114,700.00 | 115,665.00 | 114,280.00 | 114,719.00 | 0.1M |
| 2022-08-23 | 112,780.00 | 114,945.00 | 112,470.00 | 114,678.00 | 0.2M |
| 2022-08-22 | 112,295.00 | 112,795.00 | 111,720.00 | 112,360.00 | 0.2M |
| 2022-08-19 | 114,880.00 | 115,265.00 | 112,840.00 | 113,340.00 | 0.2M |
| 2022-08-18 | 115,865.00 | 116,455.00 | 115,295.00 | 115,925.00 | 0.1M |
| 2022-08-17 | 112,905.00 | 113,985.00 | 112,260.00 | 113,716.00 | 0.0M |
| 2022-08-16 | 113,295.00 | 113,890.00 | 112,695.00 | 113,589.00 | 0.2M |
| 2022-08-15 | 111,720.00 | 113,320.00 | 110,670.00 | 113,086.00 | 0.2M |
| 2022-08-12 | 110,155.00 | 112,905.00 | 110,155.00 | 112,585.00 | 0.1M |
| 2022-08-11 | 110,865.00 | 111,765.00 | 109,725.00 | 110,112.00 | 0.2M |
| 2022-08-10 | 109,075.00 | 110,885.00 | 108,940.00 | 110,602.00 | 0.2M |
| 2022-08-09 | 109,090.00 | 109,590.00 | 108,130.00 | 109,026.00 | 0.1M |
| 2022-08-08 | 107,310.00 | 109,275.00 | 107,160.00 | 108,911.00 | 0.1M |
| 2022-08-05 | 106,885.00 | 107,635.00 | 105,840.00 | 106,779.00 | 0.2M |
| 2022-08-04 | 104,210.00 | 107,200.00 | 104,000.00 | 106,466.00 | 0.2M |
| 2022-08-03 | 104,205.00 | 104,485.00 | 103,235.00 | 104,294.00 | 0.1M |
| 2022-08-02 | 102,390.00 | 104,235.00 | 102,115.00 | 103,812.00 | 0.2M |
| 2022-08-01 | 103,945.00 | 103,945.00 | 102,260.00 | 102,756.00 | 0.1M |
| 2022-07-29 | 103,735.00 | 104,645.00 | 103,175.00 | 103,789.00 | 0.1M |
| 2022-07-28 | 102,300.00 | 103,630.00 | 101,630.00 | 103,285.00 | 0.1M |
| 2022-07-27 | 100,900.00 | 102,500.00 | 100,615.00 | 102,112.00 | 0.1M |
| 2022-07-26 | 100,945.00 | 101,430.00 | 100,015.00 | 100,486.00 | 0.1M |
| 2022-07-25 | 100,470.00 | 101,265.00 | 100,295.00 | 101,035.00 | 0.1M |
| 2022-07-22 | 100,000.00 | 100,485.00 | 99,050.00 | 99,775.00 | 0.1M |
| 2022-07-21 | 98,655.00 | 99,860.00 | 97,800.00 | 99,718.00 | 0.1M |
| 2022-07-20 | 98,990.00 | 99,245.00 | 98,080.00 | 99,126.00 | 0.1M |
| 2022-07-19 | 98,140.00 | 99,530.00 | 97,915.00 | 98,991.00 | 0.1M |
| 2022-07-18 | 98,615.00 | 99,265.00 | 97,520.00 | 97,735.00 | 0.1M |
| 2022-07-15 | 97,230.00 | 97,965.00 | 96,160.00 | 97,580.00 | 0.1M |
| 2022-07-14 | 97,860.00 | 98,115.00 | 96,435.00 | 97,030.00 | 0.1M |
| 2022-07-13 | 99,700.00 | 100,015.00 | 98,360.00 | 98,931.00 | 0.2M |
| 2022-07-12 | 98,875.00 | 99,835.00 | 98,285.00 | 99,371.00 | 0.1M |
| 2022-07-11 | 100,510.00 | 100,715.00 | 98,950.00 | 99,313.00 | 0.1M |
| 2022-07-08 | 102,235.00 | 102,815.00 | 101,135.00 | 101,535.00 | 0.1M |
| 2022-07-07 | 100,705.00 | 102,760.00 | 100,705.00 | 102,098.00 | 0.1M |
| 2022-07-06 | 98,950.00 | 100,435.00 | 98,625.00 | 99,995.00 | 0.2M |
| 2022-07-05 | 99,150.00 | 99,735.00 | 97,750.00 | 99,528.00 | 0.2M |
| 2022-07-04 | 100,165.00 | 100,725.00 | 99,505.00 | 99,852.00 | 0.1M |
| 2022-07-01 | 99,100.00 | 100,725.00 | 98,570.00 | 100,299.00 | 0.2M |
| 2022-06-30 | 100,175.00 | 100,695.00 | 99,080.00 | 99,809.00 | 0.2M |
| 2022-06-29 | 102,110.00 | 103,180.00 | 100,665.00 | 101,011.00 | 0.2M |
| 2022-06-28 | 103,465.00 | 103,880.00 | 101,445.00 | 102,106.00 | 0.2M |
| 2022-06-27 | 101,100.00 | 102,905.00 | 100,675.00 | 102,517.00 | 0.1M |
| 2022-06-24 | 99,845.00 | 101,030.00 | 99,570.00 | 100,370.00 | 0.2M |
| 2022-06-23 | 101,440.00 | 102,005.00 | 99,210.00 | 99,744.00 | 0.2M |
| 2022-06-22 | 100,345.00 | 102,205.00 | 99,775.00 | 101,159.00 | 0.2M |
| 2022-06-21 | 102,515.00 | 102,870.00 | 100,850.00 | 101,360.00 | 0.2M |
| 2022-06-20 | 101,400.00 | 102,285.00 | 100,180.00 | 101,679.00 | 0.2M |
| 2022-06-17 | 103,130.00 | 103,375.00 | 100,325.00 | 101,727.00 | 0.3M |
| 2022-06-15 | 102,765.00 | 103,990.00 | 102,395.00 | 103,011.00 | 0.0M |
| 2022-06-14 | 103,120.00 | 103,405.00 | 101,295.00 | 102,122.00 | 0.2M |
| 2022-06-13 | 103,500.00 | 104,040.00 | 101,760.00 | 102,708.00 | 0.3M |
| 2022-06-10 | 107,865.00 | 108,015.00 | 104,690.00 | 105,620.00 | 0.3M |
| 2022-06-09 | 109,200.00 | 109,440.00 | 107,165.00 | 107,418.00 | 0.2M |
| 2022-06-08 | 110,165.00 | 110,375.00 | 108,220.00 | 108,487.00 | 0.2M |
| 2022-06-07 | 110,350.00 | 110,715.00 | 109,625.00 | 110,225.00 | 0.1M |
| 2022-06-06 | 112,600.00 | 112,725.00 | 110,255.00 | 110,521.00 | 0.1M |
| 2022-06-03 | 112,290.00 | 112,375.00 | 111,235.00 | 111,486.00 | 0.1M |
| 2022-06-02 | 112,205.00 | 113,205.00 | 111,530.00 | 112,700.00 | 0.2M |
| 2022-06-01 | 112,015.00 | 112,440.00 | 111,130.00 | 111,696.00 | 0.1M |
| 2022-05-31 | 111,200.00 | 112,460.00 | 111,145.00 | 111,553.00 | 0.2M |
| 2022-05-30 | 113,300.00 | 113,680.00 | 111,065.00 | 111,546.00 | 0.1M |
| 2022-05-27 | 112,350.00 | 113,070.00 | 111,980.00 | 112,489.00 | 0.1M |
| 2022-05-26 | 111,530.00 | 112,795.00 | 110,950.00 | 112,536.00 | 0.1M |
| 2022-05-25 | 111,045.00 | 111,740.00 | 110,280.00 | 111,280.00 | 0.1M |
| 2022-05-24 | 110,100.00 | 111,520.00 | 109,135.00 | 111,252.00 | 0.2M |
| 2022-05-23 | 110,035.00 | 111,515.00 | 109,835.00 | 111,365.00 | 0.2M |
| 2022-05-20 | 108,715.00 | 109,680.00 | 108,135.00 | 109,323.00 | 0.2M |
| 2022-05-19 | 106,950.00 | 108,265.00 | 106,660.00 | 107,708.00 | 0.1M |
| 2022-05-18 | 109,720.00 | 109,855.00 | 106,785.00 | 106,987.00 | 0.2M |
| 2022-05-17 | 110,250.00 | 110,795.00 | 109,230.00 | 109,836.00 | 0.2M |
| 2022-05-16 | 107,640.00 | 109,805.00 | 107,620.00 | 109,270.00 | 0.1M |
| 2022-05-13 | 108,000.00 | 108,810.00 | 107,080.00 | 108,041.00 | 0.1M |
| 2022-05-12 | 104,330.00 | 107,020.00 | 104,255.00 | 106,893.00 | 0.2M |
| 2022-05-11 | 105,335.00 | 106,425.00 | 104,090.00 | 105,438.00 | 0.2M |
| 2022-05-10 | 104,900.00 | 105,275.00 | 103,400.00 | 104,152.00 | 0.2M |
| 2022-05-09 | 104,825.00 | 105,645.00 | 103,935.00 | 104,489.00 | 0.2M |
| 2022-05-06 | 106,145.00 | 107,520.00 | 105,075.00 | 106,266.00 | 0.2M |
| 2022-05-05 | 108,635.00 | 108,855.00 | 105,070.00 | 106,602.00 | 0.2M |
| 2022-05-04 | 108,000.00 | 110,010.00 | 106,130.00 | 109,632.00 | 0.2M |
| 2022-05-03 | 108,380.00 | 108,485.00 | 107,315.00 | 107,736.00 | 0.2M |
| 2022-05-02 | 109,095.00 | 109,500.00 | 106,490.00 | 107,884.00 | 0.2M |
| 2022-04-29 | 110,845.00 | 113,370.00 | 108,430.00 | 108,821.00 | 0.3M |
| 2022-04-28 | 112,000.00 | 112,275.00 | 110,340.00 | 111,250.00 | 0.2M |
| 2022-04-27 | 110,500.00 | 111,700.00 | 110,485.00 | 110,917.00 | 0.2M |
| 2022-04-26 | 112,430.00 | 112,430.00 | 109,235.00 | 109,675.00 | 0.2M |
| 2022-04-25 | 111,450.00 | 112,860.00 | 110,840.00 | 112,449.00 | 0.2M |
| 2022-04-22 | 114,300.00 | 114,635.00 | 112,245.00 | 112,641.00 | 0.2M |
| 2022-04-20 | 117,305.00 | 117,305.00 | 115,730.00 | 116,099.00 | 0.1M |
| 2022-04-19 | 117,230.00 | 117,445.00 | 116,130.00 | 116,989.00 | 0.1M |
| 2022-04-18 | 117,800.00 | 118,225.00 | 117,110.00 | 117,698.00 | 0.1M |
| 2022-04-14 | 118,730.00 | 118,865.00 | 117,575.00 | 117,951.00 | 0.1M |
| 2022-04-13 | 116,770.00 | 117,300.00 | 116,270.00 | 116,886.00 | 0.0M |
| 2022-04-12 | 117,440.00 | 118,575.00 | 116,075.00 | 116,256.00 | 0.2M |
| 2022-04-11 | 117,605.00 | 117,830.00 | 116,755.00 | 116,927.00 | 0.1M |
| 2022-04-08 | 119,150.00 | 119,150.00 | 117,515.00 | 118,380.00 | 0.1M |
| 2022-04-07 | 118,675.00 | 119,430.00 | 117,535.00 | 118,991.00 | 0.2M |
| 2022-04-06 | 118,475.00 | 118,855.00 | 116,925.00 | 118,420.00 | 0.2M |
| 2022-04-05 | 121,490.00 | 121,935.00 | 118,800.00 | 119,028.00 | 0.2M |
| 2022-04-04 | 122,085.00 | 122,275.00 | 121,040.00 | 121,572.00 | 0.1M |
| 2022-04-01 | 120,970.00 | 122,225.00 | 120,855.00 | 121,946.00 | 0.1M |
| 2022-03-31 | 120,665.00 | 121,325.00 | 120,220.00 | 120,379.00 | 0.1M |
| 2022-03-30 | 120,055.00 | 121,175.00 | 120,050.00 | 120,784.00 | 0.1M |
| 2022-03-29 | 120,185.00 | 121,380.00 | 120,005.00 | 120,568.00 | 0.1M |