132.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 224.00 | 225.20 | 218.40 | 220.20 | 4.1M |
| 2022-12-29 | 218.80 | 220.40 | 214.40 | 218.00 | 9.2M |
| 2022-12-28 | 229.00 | 233.60 | 228.60 | 230.40 | 6.4M |
| 2022-12-23 | 225.60 | 230.00 | 224.00 | 227.80 | 3.9M |
| 2022-12-22 | 227.80 | 234.40 | 227.20 | 232.60 | 6.2M |
| 2022-12-21 | 220.60 | 223.60 | 216.60 | 219.00 | 4.7M |
| 2022-12-20 | 221.40 | 224.40 | 216.20 | 220.40 | 5.0M |
| 2022-12-19 | 226.80 | 234.20 | 222.80 | 224.20 | 5.1M |
| 2022-12-16 | 221.60 | 230.60 | 218.60 | 225.00 | 6.7M |
| 2022-12-15 | 227.00 | 227.00 | 220.40 | 221.60 | 6.7M |
| 2022-12-14 | 227.00 | 231.80 | 225.20 | 228.00 | 8.4M |
| 2022-12-13 | 225.60 | 233.00 | 223.80 | 228.00 | 7.0M |
| 2022-12-12 | 226.60 | 232.60 | 226.20 | 230.00 | 7.4M |
| 2022-12-09 | 236.00 | 241.00 | 233.60 | 236.80 | 9.4M |
| 2022-12-08 | 225.60 | 236.60 | 224.20 | 234.00 | 7.1M |
| 2022-12-07 | 236.20 | 240.20 | 221.40 | 221.80 | 10.4M |
| 2022-12-06 | 231.80 | 239.40 | 230.20 | 235.80 | 11.4M |
| 2022-12-05 | 232.00 | 242.00 | 226.60 | 241.60 | 14.9M |
| 2022-12-02 | 219.20 | 221.20 | 213.00 | 217.20 | 8.6M |
| 2022-12-01 | 224.00 | 229.20 | 216.20 | 217.00 | 13.4M |
| 2022-11-30 | 205.60 | 220.00 | 205.00 | 218.80 | 16.7M |
| 2022-11-29 | 198.00 | 211.80 | 195.50 | 210.80 | 13.5M |
| 2022-11-28 | 185.00 | 193.40 | 182.80 | 190.10 | 9.2M |
| 2022-11-25 | 199.40 | 199.80 | 194.50 | 198.70 | 5.2M |
| 2022-11-24 | 205.00 | 206.80 | 195.00 | 200.00 | 6.8M |
| 2022-11-23 | 198.30 | 206.60 | 197.60 | 204.20 | 7.0M |
| 2022-11-22 | 206.80 | 207.00 | 194.00 | 197.60 | 9.7M |
| 2022-11-21 | 210.00 | 212.80 | 203.60 | 206.60 | 10.8M |
| 2022-11-18 | 225.60 | 228.60 | 213.40 | 218.00 | 10.3M |
| 2022-11-17 | 212.60 | 213.80 | 203.40 | 210.40 | 7.0M |
| 2022-11-16 | 210.00 | 215.80 | 207.00 | 212.80 | 10.4M |
| 2022-11-15 | 198.70 | 219.00 | 198.30 | 217.40 | 16.1M |
| 2022-11-14 | 210.80 | 211.00 | 197.10 | 200.80 | 19.6M |
| 2022-11-11 | 183.00 | 196.00 | 179.80 | 192.50 | 15.9M |
| 2022-11-10 | 168.00 | 168.00 | 164.20 | 165.80 | 6.5M |
| 2022-11-09 | 178.20 | 180.50 | 170.20 | 172.10 | 8.0M |
| 2022-11-08 | 175.90 | 180.90 | 173.70 | 178.20 | 11.9M |
| 2022-11-07 | 170.00 | 182.40 | 167.80 | 177.00 | 15.5M |
| 2022-11-04 | 158.00 | 177.80 | 158.00 | 171.60 | 21.3M |
| 2022-11-03 | 156.00 | 159.30 | 151.50 | 152.50 | 7.2M |
| 2022-11-02 | 155.50 | 162.50 | 151.20 | 161.60 | 12.9M |
| 2022-11-01 | 149.50 | 160.00 | 147.00 | 157.30 | 14.5M |
| 2022-10-31 | 145.20 | 151.20 | 142.60 | 145.10 | 11.1M |
| 2022-10-28 | 156.70 | 156.70 | 144.50 | 146.60 | 13.0M |
| 2022-10-27 | 161.40 | 164.40 | 155.90 | 157.10 | 15.6M |
| 2022-10-26 | 147.90 | 153.50 | 145.60 | 148.40 | 15.5M |
| 2022-10-25 | 143.90 | 153.70 | 139.20 | 148.90 | 22.0M |
| 2022-10-24 | 156.00 | 157.50 | 138.90 | 141.80 | 26.1M |
| 2022-10-21 | 167.60 | 167.60 | 163.00 | 163.30 | 9.6M |
| 2022-10-20 | 160.90 | 164.10 | 158.00 | 162.00 | 13.0M |
| 2022-10-19 | 175.00 | 176.50 | 168.40 | 168.40 | 6.9M |
| 2022-10-18 | 176.10 | 179.10 | 171.80 | 178.30 | 8.3M |
| 2022-10-17 | 168.20 | 174.00 | 164.10 | 171.90 | 12.6M |
| 2022-10-14 | 179.00 | 182.50 | 173.60 | 174.80 | 8.0M |
| 2022-10-13 | 184.30 | 184.80 | 176.60 | 176.60 | 5.8M |
| 2022-10-12 | 182.70 | 191.70 | 178.30 | 185.30 | 8.4M |
| 2022-10-11 | 188.00 | 189.10 | 181.00 | 182.40 | 7.7M |
| 2022-10-10 | 194.10 | 195.40 | 190.00 | 192.00 | 6.2M |
| 2022-10-07 | 203.80 | 204.40 | 198.40 | 199.40 | 5.4M |
| 2022-10-06 | 211.00 | 211.00 | 205.60 | 206.80 | 6.5M |
| 2022-10-05 | 204.20 | 215.80 | 203.40 | 213.00 | 11.2M |
| 2022-10-03 | 196.50 | 198.20 | 191.00 | 193.40 | 5.4M |
| 2022-09-30 | 204.00 | 205.40 | 195.80 | 198.60 | 8.0M |
| 2022-09-29 | 207.20 | 209.60 | 199.90 | 202.00 | 7.0M |
| 2022-09-28 | 206.80 | 206.80 | 200.00 | 201.00 | 8.0M |
| 2022-09-27 | 209.60 | 214.00 | 206.80 | 213.00 | 5.7M |
| 2022-09-26 | 202.80 | 211.60 | 202.20 | 210.00 | 5.8M |
| 2022-09-23 | 212.20 | 212.40 | 204.20 | 205.00 | 5.0M |
| 2022-09-22 | 211.00 | 213.60 | 208.80 | 212.20 | 4.9M |
| 2022-09-21 | 223.00 | 223.00 | 217.40 | 218.40 | 4.2M |
| 2022-09-20 | 220.80 | 227.00 | 220.80 | 225.00 | 5.2M |
| 2022-09-19 | 219.00 | 220.60 | 216.80 | 217.40 | 7.2M |
| 2022-09-16 | 223.40 | 227.60 | 222.20 | 223.00 | 7.1M |
| 2022-09-15 | 223.20 | 227.80 | 221.80 | 226.80 | 6.7M |
| 2022-09-14 | 225.40 | 226.60 | 220.80 | 223.60 | 11.6M |
| 2022-09-13 | 242.00 | 242.00 | 233.00 | 233.40 | 8.4M |
| 2022-09-09 | 236.60 | 244.80 | 234.20 | 243.40 | 5.2M |
| 2022-09-08 | 234.60 | 239.00 | 234.00 | 235.20 | 4.6M |
| 2022-09-07 | 232.00 | 235.20 | 230.00 | 233.80 | 4.7M |
| 2022-09-06 | 239.00 | 240.20 | 233.20 | 236.60 | 3.4M |
| 2022-09-05 | 239.00 | 239.00 | 233.20 | 236.80 | 6.5M |
| 2022-09-02 | 246.60 | 248.80 | 241.00 | 244.00 | 10.0M |
| 2022-09-01 | 246.00 | 249.20 | 243.00 | 245.00 | 7.8M |
| 2022-08-31 | 241.80 | 254.20 | 240.20 | 246.80 | 22.8M |
| 2022-08-30 | 247.80 | 247.80 | 240.60 | 247.00 | 7.3M |
| 2022-08-29 | 246.20 | 249.00 | 242.40 | 245.00 | 7.0M |
| 2022-08-26 | 252.00 | 254.60 | 245.80 | 248.40 | 13.4M |
| 2022-08-25 | 230.00 | 247.60 | 228.40 | 246.20 | 12.6M |
| 2022-08-24 | 227.20 | 230.00 | 220.60 | 221.80 | 9.6M |
| 2022-08-23 | 218.80 | 222.20 | 218.60 | 221.40 | 6.6M |
| 2022-08-22 | 213.20 | 221.80 | 213.20 | 218.80 | 6.0M |
| 2022-08-19 | 213.20 | 219.40 | 213.20 | 217.20 | 5.2M |
| 2022-08-18 | 223.00 | 223.00 | 215.20 | 217.60 | 4.9M |
| 2022-08-17 | 224.80 | 226.60 | 221.40 | 223.20 | 3.8M |
| 2022-08-16 | 227.00 | 229.00 | 217.40 | 221.20 | 6.4M |
| 2022-08-15 | 221.20 | 227.40 | 220.60 | 222.20 | 3.6M |
| 2022-08-12 | 223.00 | 225.20 | 219.60 | 222.60 | 6.3M |
| 2022-08-11 | 217.60 | 221.80 | 216.00 | 221.20 | 8.8M |
| 2022-08-10 | 224.00 | 225.60 | 212.60 | 218.40 | 8.8M |
| 2022-08-09 | 231.60 | 234.60 | 228.00 | 228.60 | 8.4M |
| 2022-08-08 | 241.60 | 243.00 | 236.00 | 237.40 | 5.6M |
| 2022-08-05 | 249.00 | 249.00 | 242.80 | 245.40 | 4.3M |
| 2022-08-04 | 239.80 | 247.00 | 238.40 | 246.00 | 7.5M |
| 2022-08-03 | 234.40 | 237.40 | 231.00 | 233.20 | 4.8M |
| 2022-08-02 | 231.60 | 231.60 | 223.20 | 228.20 | 7.9M |
| 2022-08-01 | 230.00 | 237.60 | 228.40 | 235.00 | 6.2M |
| 2022-07-29 | 249.00 | 249.00 | 231.40 | 233.80 | 8.7M |
| 2022-07-28 | 248.80 | 249.20 | 244.00 | 245.00 | 5.0M |
| 2022-07-27 | 247.20 | 249.20 | 246.00 | 248.80 | 3.9M |
| 2022-07-26 | 250.00 | 253.60 | 247.60 | 251.40 | 5.7M |
| 2022-07-25 | 243.80 | 248.00 | 242.80 | 247.00 | 5.2M |
| 2022-07-22 | 250.00 | 251.20 | 246.00 | 247.00 | 3.6M |
| 2022-07-21 | 246.80 | 249.80 | 243.20 | 247.40 | 6.2M |
| 2022-07-20 | 247.40 | 251.60 | 245.60 | 245.60 | 6.0M |
| 2022-07-19 | 243.40 | 245.60 | 239.00 | 241.00 | 3.7M |
| 2022-07-18 | 238.40 | 246.60 | 234.60 | 244.00 | 5.6M |
| 2022-07-15 | 241.80 | 243.40 | 236.00 | 236.60 | 4.4M |
| 2022-07-14 | 242.00 | 248.80 | 241.40 | 244.00 | 7.9M |
| 2022-07-13 | 237.60 | 243.80 | 236.20 | 237.60 | 8.4M |
| 2022-07-12 | 234.00 | 236.00 | 228.80 | 230.80 | 7.9M |
| 2022-07-11 | 238.80 | 240.00 | 233.00 | 235.00 | 8.9M |
| 2022-07-08 | 248.00 | 249.80 | 244.40 | 245.80 | 6.6M |
| 2022-07-07 | 242.60 | 249.80 | 239.00 | 247.20 | 10.4M |
| 2022-07-06 | 251.40 | 254.20 | 245.00 | 250.00 | 9.6M |
| 2022-07-05 | 265.00 | 269.80 | 259.00 | 260.20 | 5.3M |
| 2022-07-04 | 253.00 | 263.60 | 251.20 | 262.00 | 7.6M |
| 2022-06-30 | 252.00 | 256.80 | 249.40 | 252.80 | 8.1M |
| 2022-06-29 | 252.60 | 256.20 | 248.40 | 251.40 | 10.3M |
| 2022-06-28 | 258.60 | 264.80 | 251.20 | 259.40 | 16.0M |
| 2022-06-27 | 253.60 | 275.20 | 253.60 | 265.40 | 18.5M |
| 2022-06-24 | 247.00 | 252.60 | 243.40 | 249.80 | 10.7M |
| 2022-06-23 | 244.00 | 247.60 | 238.40 | 243.60 | 8.9M |
| 2022-06-22 | 249.80 | 251.40 | 238.40 | 240.80 | 12.3M |
| 2022-06-21 | 254.40 | 257.40 | 250.40 | 256.80 | 8.5M |
| 2022-06-20 | 258.00 | 258.00 | 243.20 | 254.40 | 16.5M |
| 2022-06-17 | 245.20 | 261.40 | 244.20 | 261.20 | 58.7M |
| 2022-06-16 | 259.20 | 259.20 | 242.40 | 246.20 | 15.7M |
| 2022-06-15 | 249.80 | 253.40 | 248.40 | 250.40 | 11.1M |
| 2022-06-14 | 234.00 | 245.40 | 233.40 | 241.20 | 13.1M |
| 2022-06-13 | 237.80 | 246.60 | 237.20 | 239.20 | 20.7M |
| 2022-06-10 | 239.20 | 252.80 | 236.20 | 250.80 | 27.2M |
| 2022-06-09 | 259.00 | 262.00 | 244.20 | 249.00 | 19.9M |
| 2022-06-08 | 243.00 | 257.00 | 242.20 | 254.20 | 26.0M |
| 2022-06-07 | 242.00 | 244.60 | 236.40 | 238.80 | 17.5M |
| 2022-06-06 | 229.20 | 233.00 | 223.00 | 231.80 | 14.6M |
| 2022-06-02 | 220.20 | 224.00 | 216.80 | 221.40 | 11.4M |
| 2022-06-01 | 223.20 | 226.80 | 220.00 | 224.20 | 12.9M |
| 2022-05-31 | 222.20 | 230.80 | 218.80 | 226.00 | 25.2M |
| 2022-05-30 | 214.00 | 223.40 | 213.40 | 222.80 | 17.3M |
| 2022-05-27 | 207.20 | 209.00 | 205.40 | 208.40 | 12.2M |
| 2022-05-26 | 199.50 | 199.50 | 193.70 | 197.40 | 7.5M |
| 2022-05-25 | 197.20 | 200.60 | 196.10 | 198.60 | 9.8M |
| 2022-05-24 | 208.60 | 213.60 | 200.20 | 201.60 | 17.9M |
| 2022-05-23 | 210.60 | 217.80 | 209.40 | 212.80 | 18.8M |
| 2022-05-20 | 206.80 | 214.60 | 206.60 | 211.60 | 15.0M |
| 2022-05-19 | 198.90 | 202.80 | 195.50 | 199.80 | 13.9M |
| 2022-05-18 | 208.24 | 209.21 | 200.42 | 207.46 | 15.1M |
| 2022-05-17 | 200.42 | 212.14 | 198.66 | 209.80 | 15.9M |
| 2022-05-16 | 200.23 | 204.13 | 193.39 | 195.34 | 8.2M |
| 2022-05-13 | 191.63 | 196.71 | 191.44 | 194.95 | 14.0M |
| 2022-05-12 | 194.37 | 196.13 | 184.99 | 187.53 | 22.3M |
| 2022-05-11 | 199.25 | 211.56 | 197.49 | 203.35 | 20.0M |
| 2022-05-10 | 194.66 | 206.28 | 194.66 | 203.16 | 27.5M |
| 2022-05-06 | 225.62 | 228.94 | 218.39 | 221.32 | 11.1M |
| 2022-05-05 | 240.47 | 243.59 | 232.65 | 235.98 | 10.5M |
| 2022-05-04 | 238.32 | 240.27 | 232.46 | 234.02 | 7.6M |
| 2022-05-03 | 245.16 | 252.78 | 236.37 | 243.98 | 17.5M |
| 2022-04-29 | 221.72 | 279.34 | 217.42 | 259.42 | 26.9M |
| 2022-04-28 | 223.08 | 225.04 | 217.61 | 224.25 | 10.9M |
| 2022-04-27 | 207.46 | 215.86 | 206.28 | 214.68 | 11.6M |
| 2022-04-26 | 205.31 | 216.25 | 204.53 | 207.26 | 12.4M |
| 2022-04-25 | 199.06 | 201.79 | 195.15 | 196.13 | 9.0M |
| 2022-04-22 | 191.44 | 204.92 | 190.66 | 203.55 | 8.8M |
| 2022-04-21 | 206.09 | 208.82 | 197.30 | 201.60 | 10.6M |
| 2022-04-20 | 214.88 | 220.35 | 214.10 | 215.66 | 3.7M |
| 2022-04-19 | 216.83 | 224.06 | 215.27 | 217.03 | 8.7M |
| 2022-04-14 | 224.65 | 225.43 | 219.96 | 221.13 | 7.6M |
| 2022-04-13 | 218.20 | 226.60 | 216.64 | 222.50 | 12.7M |
| 2022-04-12 | 215.07 | 223.86 | 212.93 | 218.98 | 11.3M |
| 2022-04-11 | 215.86 | 217.03 | 208.63 | 210.39 | 8.8M |
| 2022-04-08 | 217.42 | 220.15 | 213.32 | 217.22 | 8.4M |
| 2022-04-07 | 224.84 | 231.87 | 220.15 | 221.91 | 8.4M |
| 2022-04-06 | 228.75 | 232.07 | 227.38 | 229.33 | 11.1M |
| 2022-04-04 | 229.53 | 243.01 | 227.77 | 240.86 | 13.1M |
| 2022-04-01 | 221.13 | 223.67 | 216.44 | 223.67 | 10.3M |
| 2022-03-31 | 232.46 | 232.65 | 224.84 | 228.55 | 11.0M |
| 2022-03-30 | 238.32 | 242.81 | 232.46 | 232.46 | 24.7M |
| 2022-03-29 | 222.69 | 234.80 | 219.96 | 232.85 | 32.0M |
| 2022-03-28 | 217.81 | 222.11 | 207.06 | 219.57 | 38.3M |
| 2022-03-25 | 226.79 | 235.98 | 217.81 | 223.47 | 17.1M |
| 2022-03-24 | 243.20 | 247.70 | 234.22 | 235.98 | 9.0M |
| 2022-03-23 | 252.97 | 256.88 | 244.18 | 246.13 | 10.0M |
| 2022-03-22 | 237.34 | 251.21 | 235.58 | 247.89 | 11.6M |
| 2022-03-21 | 244.57 | 246.72 | 229.53 | 233.44 | 12.0M |
| 2022-03-18 | 235.39 | 245.16 | 224.65 | 238.12 | 17.4M |
| 2022-03-17 | 246.52 | 259.42 | 231.09 | 248.48 | 34.1M |
| 2022-03-16 | 177.57 | 216.64 | 173.66 | 214.49 | 32.9M |
| 2022-03-15 | 166.04 | 175.03 | 156.37 | 158.13 | 25.0M |
| 2022-03-14 | 186.36 | 187.04 | 173.47 | 175.81 | 27.1M |
| 2022-03-11 | 203.16 | 211.56 | 190.75 | 206.28 | 23.3M |
| 2022-03-10 | 239.10 | 241.45 | 226.79 | 231.87 | 8.0M |
| 2022-03-09 | 225.62 | 231.48 | 218.79 | 229.53 | 11.9M |
| 2022-03-08 | 234.22 | 237.34 | 222.50 | 225.04 | 12.6M |
| 2022-03-07 | 240.27 | 247.31 | 234.61 | 241.25 | 15.7M |
| 2022-03-04 | 256.49 | 260.98 | 254.92 | 256.29 | 16.1M |
| 2022-03-03 | 275.43 | 280.90 | 275.24 | 279.54 | 6.8M |
| 2022-03-02 | 283.25 | 284.81 | 277.58 | 278.37 | 4.9M |
| 2022-03-01 | 275.43 | 283.83 | 274.26 | 281.10 | 6.5M |
| 2022-02-28 | 276.41 | 276.41 | 268.01 | 272.70 | 8.1M |
| 2022-02-25 | 269.77 | 272.31 | 267.43 | 269.38 | 5.0M |
| 2022-02-24 | 266.06 | 268.79 | 261.37 | 264.89 | 9.8M |
| 2022-02-23 | 273.48 | 278.76 | 271.53 | 278.37 | 5.6M |
| 2022-02-22 | 273.48 | 273.48 | 264.11 | 268.79 | 7.9M |
| 2022-02-21 | 274.46 | 284.23 | 273.87 | 278.37 | 6.6M |
| 2022-02-18 | 285.59 | 290.67 | 277.97 | 280.32 | 4.6M |
| 2022-02-17 | 285.79 | 289.50 | 283.64 | 288.52 | 2.9M |
| 2022-02-16 | 289.11 | 292.23 | 286.76 | 290.28 | 3.2M |
| 2022-02-15 | 283.64 | 286.76 | 281.69 | 283.64 | 2.2M |
| 2022-02-14 | 281.30 | 286.37 | 280.12 | 282.86 | 3.6M |
| 2022-02-11 | 293.99 | 293.99 | 288.52 | 291.65 | 3.3M |
| 2022-02-10 | 296.92 | 297.70 | 288.72 | 294.77 | 4.3M |
| 2022-02-09 | 285.98 | 293.60 | 285.59 | 291.06 | 5.5M |
| 2022-02-08 | 281.30 | 282.27 | 276.02 | 278.95 | 5.6M |
| 2022-02-07 | 281.30 | 286.76 | 278.76 | 285.40 | 6.9M |
| 2022-02-04 | 279.93 | 281.10 | 272.50 | 278.17 | 7.2M |
| 2022-01-31 | 267.62 | 277.39 | 263.71 | 273.09 | 7.6M |
| 2022-01-28 | 256.88 | 264.69 | 252.97 | 259.81 | 10.0M |
| 2022-01-27 | 270.55 | 270.94 | 262.93 | 268.40 | 8.1M |
| 2022-01-26 | 276.02 | 280.32 | 272.50 | 278.17 | 4.9M |
| 2022-01-25 | 273.48 | 276.61 | 268.79 | 274.07 | 8.3M |
| 2022-01-24 | 283.25 | 285.59 | 281.49 | 282.47 | 7.6M |
| 2022-01-21 | 294.97 | 301.02 | 291.65 | 299.07 | 9.3M |
| 2022-01-20 | 277.39 | 296.14 | 276.61 | 292.82 | 12.2M |
| 2022-01-19 | 279.34 | 282.86 | 273.87 | 274.85 | 8.4M |
| 2022-01-18 | 280.32 | 283.25 | 269.97 | 272.50 | 4.5M |
| 2022-01-17 | 278.17 | 278.37 | 273.87 | 277.19 | 3.1M |
| 2022-01-14 | 273.68 | 280.71 | 270.55 | 280.32 | 6.7M |
| 2022-01-13 | 291.26 | 293.21 | 283.64 | 286.37 | 7.2M |
| 2022-01-12 | 291.84 | 298.88 | 288.13 | 298.09 | 14.8M |
| 2022-01-11 | 267.23 | 271.92 | 264.30 | 268.60 | 7.0M |
| 2022-01-10 | 262.54 | 265.86 | 258.83 | 263.91 | 4.7M |
| 2022-01-07 | 258.44 | 263.71 | 254.14 | 262.54 | 9.7M |
| 2022-01-06 | 242.23 | 251.80 | 241.45 | 250.63 | 11.4M |
| 2022-01-05 | 245.16 | 246.72 | 239.30 | 240.66 | 12.7M |
| 2022-01-04 | 260.78 | 261.96 | 254.73 | 259.22 | 4.0M |
| 2022-01-03 | 269.77 | 271.53 | 262.93 | 264.11 | 2.5M |