163.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 194.50 | 194.50 | 190.00 | 190.00 | 0.1M |
| 2022-12-29 | 198.00 | 198.00 | 192.50 | 193.50 | 0.1M |
| 2022-12-28 | 201.00 | 204.50 | 192.50 | 196.00 | 0.2M |
| 2022-12-27 | 195.00 | 205.00 | 193.00 | 200.00 | 0.6M |
| 2022-12-26 | 192.00 | 199.50 | 189.00 | 193.00 | 0.2M |
| 2022-12-23 | 190.50 | 207.00 | 190.00 | 191.50 | 0.5M |
| 2022-12-22 | 190.50 | 197.00 | 190.50 | 193.00 | 0.1M |
| 2022-12-21 | 193.00 | 194.50 | 187.00 | 190.00 | 0.0M |
| 2022-12-20 | 190.00 | 195.00 | 189.00 | 191.50 | 0.1M |
| 2022-12-19 | 185.50 | 191.00 | 182.50 | 189.00 | 0.1M |
| 2022-12-16 | 183.00 | 189.00 | 181.50 | 185.00 | 0.1M |
| 2022-12-15 | 186.50 | 188.00 | 183.00 | 184.00 | 0.1M |
| 2022-12-14 | 189.00 | 189.50 | 186.00 | 186.50 | 0.0M |
| 2022-12-13 | 187.00 | 194.00 | 186.50 | 188.50 | 0.1M |
| 2022-12-12 | 188.50 | 190.00 | 186.00 | 187.00 | 0.0M |
| 2022-12-09 | 190.50 | 191.00 | 185.00 | 187.50 | 0.1M |
| 2022-12-08 | 194.50 | 195.00 | 190.00 | 190.50 | 0.1M |
| 2022-12-07 | 192.00 | 196.50 | 192.00 | 193.00 | 0.1M |
| 2022-12-06 | 193.50 | 196.00 | 190.00 | 192.00 | 0.1M |
| 2022-12-05 | 191.50 | 198.00 | 189.50 | 192.00 | 0.2M |
| 2022-12-02 | 187.50 | 198.00 | 186.50 | 187.50 | 0.3M |
| 2022-12-01 | 188.00 | 193.50 | 183.50 | 186.50 | 0.2M |
| 2022-11-30 | 203.00 | 212.00 | 185.00 | 185.50 | 0.7M |
| 2022-11-29 | 181.00 | 218.00 | 180.00 | 201.00 | 1.2M |
| 2022-11-28 | 180.00 | 182.00 | 179.00 | 180.00 | 0.0M |
| 2022-11-25 | 180.50 | 182.00 | 179.50 | 179.50 | 0.0M |
| 2022-11-24 | 180.00 | 182.00 | 180.00 | 180.00 | 0.0M |
| 2022-11-23 | 179.50 | 180.50 | 179.00 | 180.00 | 0.0M |
| 2022-11-22 | 179.00 | 181.00 | 179.00 | 179.50 | 0.0M |
| 2022-11-21 | 180.50 | 182.00 | 178.50 | 179.50 | 0.0M |
| 2022-11-18 | 182.50 | 182.50 | 180.00 | 180.50 | 0.0M |
| 2022-11-17 | 183.00 | 186.00 | 181.50 | 181.50 | 0.0M |
| 2022-11-16 | 180.00 | 183.50 | 180.00 | 182.50 | 0.0M |
| 2022-11-15 | 184.00 | 184.50 | 182.00 | 183.00 | 0.0M |
| 2022-11-14 | 181.00 | 185.00 | 180.00 | 183.00 | 0.1M |
| 2022-11-11 | 181.00 | 181.50 | 179.50 | 180.00 | 0.0M |
| 2022-11-10 | 178.00 | 180.50 | 177.00 | 179.00 | 0.0M |
| 2022-11-09 | 180.50 | 185.00 | 177.50 | 178.00 | 0.1M |
| 2022-11-08 | 181.00 | 181.50 | 179.50 | 180.50 | 0.0M |
| 2022-11-07 | 181.00 | 181.00 | 179.50 | 181.00 | 0.0M |
| 2022-11-03 | 180.50 | 181.00 | 178.00 | 179.00 | 0.0M |
| 2022-11-02 | 182.00 | 182.00 | 180.00 | 181.00 | 0.0M |
| 2022-11-01 | 182.00 | 182.00 | 180.00 | 181.50 | 0.0M |
| 2022-10-31 | 180.00 | 181.00 | 178.00 | 181.00 | 0.0M |
| 2022-10-28 | 182.00 | 182.50 | 176.00 | 180.00 | 0.0M |
| 2022-10-27 | 182.00 | 183.00 | 180.50 | 181.50 | 0.0M |
| 2022-10-26 | 181.00 | 182.50 | 179.00 | 180.00 | 0.0M |
| 2022-10-25 | 183.50 | 183.50 | 179.50 | 181.00 | 0.0M |
| 2022-10-24 | 180.50 | 184.00 | 179.00 | 179.50 | 0.0M |
| 2022-10-21 | 181.50 | 182.00 | 177.50 | 180.00 | 0.0M |
| 2022-10-20 | 177.00 | 186.00 | 174.00 | 180.00 | 0.1M |
| 2022-10-19 | 178.50 | 180.00 | 173.50 | 177.00 | 0.0M |
| 2022-10-18 | 175.00 | 180.00 | 174.50 | 178.50 | 0.1M |
| 2022-10-17 | 173.50 | 180.00 | 172.00 | 178.00 | 0.1M |
| 2022-10-14 | 171.50 | 174.00 | 169.00 | 172.50 | 0.0M |
| 2022-10-13 | 172.00 | 177.50 | 170.00 | 171.00 | 0.0M |
| 2022-10-12 | 171.50 | 177.50 | 168.50 | 170.00 | 0.1M |
| 2022-10-11 | 166.00 | 172.00 | 166.00 | 171.00 | 0.0M |
| 2022-10-10 | 162.00 | 170.00 | 161.50 | 168.50 | 0.0M |
| 2022-10-07 | 172.00 | 172.00 | 165.00 | 166.50 | 0.0M |
| 2022-10-06 | 171.00 | 174.00 | 168.50 | 169.50 | 0.0M |
| 2022-10-05 | 170.50 | 176.50 | 162.50 | 169.50 | 0.1M |
| 2022-10-04 | 168.50 | 174.00 | 166.00 | 170.50 | 0.1M |
| 2022-10-03 | 166.00 | 169.00 | 163.00 | 167.00 | 0.0M |
| 2022-09-30 | 155.50 | 163.50 | 155.00 | 162.50 | 0.1M |
| 2022-09-29 | 166.00 | 169.50 | 157.00 | 157.50 | 0.0M |
| 2022-09-28 | 167.00 | 175.00 | 163.00 | 165.00 | 0.1M |
| 2022-09-27 | 159.00 | 177.00 | 157.00 | 165.50 | 0.1M |
| 2022-09-26 | 168.00 | 169.50 | 150.00 | 158.50 | 0.1M |
| 2022-09-23 | 177.00 | 179.00 | 156.50 | 167.00 | 0.2M |
| 2022-09-22 | 178.50 | 184.00 | 176.00 | 178.50 | 0.0M |
| 2022-09-21 | 169.50 | 187.00 | 151.50 | 178.00 | 0.1M |
| 2022-09-20 | 194.00 | 215.00 | 170.50 | 178.00 | 0.5M |
| 2022-09-19 | 193.00 | 195.00 | 192.00 | 192.50 | 0.0M |
| 2022-09-16 | 193.50 | 199.50 | 189.00 | 191.50 | 0.2M |
| 2022-09-15 | 189.00 | 195.00 | 187.50 | 192.00 | 0.1M |
| 2022-09-14 | 192.50 | 193.00 | 185.00 | 188.00 | 0.1M |
| 2022-09-13 | 193.00 | 193.50 | 191.00 | 191.00 | 0.0M |
| 2022-09-12 | 192.50 | 194.50 | 191.00 | 192.50 | 0.0M |
| 2022-09-09 | 194.00 | 196.00 | 191.50 | 192.50 | 0.0M |
| 2022-09-08 | 193.00 | 195.50 | 190.00 | 193.00 | 0.0M |
| 2022-09-07 | 189.50 | 192.50 | 189.00 | 192.00 | 0.0M |
| 2022-09-06 | 195.00 | 195.00 | 189.00 | 189.00 | 0.0M |
| 2022-09-05 | 195.00 | 198.00 | 190.50 | 193.00 | 0.1M |
| 2022-09-02 | 195.00 | 195.00 | 191.50 | 194.50 | 0.0M |
| 2022-09-01 | 190.00 | 195.00 | 190.00 | 192.50 | 0.0M |
| 2022-08-31 | 190.00 | 193.50 | 189.50 | 190.50 | 0.0M |
| 2022-08-30 | 195.00 | 195.50 | 189.00 | 192.50 | 0.1M |
| 2022-08-29 | 191.50 | 198.50 | 185.00 | 194.50 | 0.2M |
| 2022-08-26 | 181.50 | 184.50 | 181.00 | 182.00 | 0.0M |
| 2022-08-25 | 182.50 | 186.00 | 181.00 | 182.50 | 0.0M |
| 2022-08-24 | 181.50 | 184.00 | 180.00 | 181.00 | 0.0M |
| 2022-08-23 | 182.00 | 182.00 | 180.00 | 181.00 | 0.0M |
| 2022-08-22 | 182.00 | 182.00 | 178.00 | 180.00 | 0.0M |
| 2022-08-19 | 182.50 | 183.50 | 173.00 | 182.00 | 0.0M |
| 2022-08-18 | 188.00 | 190.00 | 183.00 | 183.00 | 0.1M |
| 2022-08-17 | 184.50 | 189.00 | 181.50 | 185.00 | 0.1M |
| 2022-08-16 | 176.50 | 190.50 | 175.50 | 178.50 | 0.2M |
| 2022-08-15 | 173.00 | 177.50 | 173.00 | 176.00 | 0.0M |
| 2022-08-12 | 173.00 | 174.00 | 173.00 | 173.50 | 0.0M |
| 2022-08-11 | 173.50 | 174.00 | 172.50 | 173.50 | 0.0M |
| 2022-08-10 | 173.00 | 174.00 | 172.50 | 173.50 | 0.0M |
| 2022-08-09 | 173.00 | 174.00 | 172.00 | 173.00 | 0.0M |
| 2022-08-08 | 173.50 | 173.50 | 172.00 | 173.00 | 0.0M |
| 2022-08-05 | 173.00 | 174.00 | 172.00 | 172.00 | 0.0M |
| 2022-08-04 | 174.00 | 174.50 | 173.00 | 173.00 | 0.0M |
| 2022-08-03 | 173.50 | 175.00 | 173.00 | 174.00 | 0.0M |
| 2022-08-02 | 173.00 | 179.50 | 172.50 | 173.50 | 0.1M |
| 2022-08-01 | 172.50 | 176.00 | 172.50 | 173.00 | 0.0M |
| 2022-07-29 | 172.50 | 174.00 | 172.50 | 173.50 | 0.0M |
| 2022-07-28 | 173.50 | 174.00 | 172.50 | 173.00 | 0.0M |
| 2022-07-27 | 173.50 | 176.00 | 172.50 | 173.50 | 0.0M |
| 2022-07-26 | 173.50 | 174.00 | 172.50 | 172.50 | 0.0M |
| 2022-07-25 | 172.50 | 174.00 | 172.00 | 173.00 | 0.0M |
| 2022-07-22 | 173.00 | 173.50 | 171.50 | 172.00 | 0.0M |
| 2022-07-21 | 173.50 | 174.50 | 172.00 | 173.00 | 0.0M |
| 2022-07-20 | 174.50 | 175.00 | 173.00 | 174.00 | 0.0M |
| 2022-07-19 | 176.00 | 176.50 | 172.50 | 174.00 | 0.0M |
| 2022-07-18 | 174.00 | 176.00 | 173.50 | 174.00 | 0.0M |
| 2022-07-15 | 175.00 | 175.50 | 172.50 | 173.50 | 0.0M |
| 2022-07-14 | 173.50 | 176.00 | 172.50 | 174.00 | 0.0M |
| 2022-07-13 | 171.50 | 184.50 | 171.50 | 173.50 | 0.1M |
| 2022-07-12 | 173.00 | 174.00 | 171.00 | 172.50 | 0.0M |
| 2022-07-11 | 174.50 | 177.50 | 171.50 | 172.50 | 0.0M |
| 2022-07-08 | 172.50 | 176.50 | 172.00 | 175.00 | 0.0M |
| 2022-07-07 | 171.00 | 178.50 | 170.00 | 172.50 | 0.0M |
| 2022-07-06 | 173.00 | 174.50 | 170.50 | 172.00 | 0.0M |
| 2022-07-05 | 173.00 | 174.00 | 171.00 | 172.50 | 0.0M |
| 2022-07-04 | 172.50 | 174.50 | 171.50 | 173.00 | 0.0M |
| 2022-07-01 | 170.50 | 173.50 | 169.50 | 171.50 | 0.0M |
| 2022-06-30 | 176.00 | 176.00 | 170.50 | 172.00 | 0.0M |
| 2022-06-29 | 175.00 | 177.00 | 173.50 | 175.00 | 0.0M |
| 2022-06-28 | 176.00 | 177.50 | 174.00 | 175.00 | 0.0M |
| 2022-06-27 | 175.00 | 178.50 | 173.00 | 175.50 | 0.0M |
| 2022-06-24 | 175.50 | 182.50 | 173.00 | 173.50 | 0.0M |
| 2022-06-23 | 173.00 | 177.00 | 172.50 | 174.50 | 0.0M |
| 2022-06-22 | 177.50 | 177.50 | 173.00 | 174.50 | 0.0M |
| 2022-06-21 | 174.00 | 187.00 | 172.00 | 177.50 | 0.2M |
| 2022-06-20 | 169.00 | 179.00 | 169.00 | 174.00 | 0.1M |
| 2022-06-17 | 172.00 | 172.00 | 168.50 | 169.50 | 0.0M |
| 2022-06-16 | 171.50 | 173.00 | 170.50 | 171.50 | 0.0M |
| 2022-06-15 | 170.00 | 171.00 | 168.00 | 170.00 | 0.0M |
| 2022-06-14 | 168.50 | 171.50 | 167.00 | 169.50 | 0.0M |
| 2022-06-10 | 168.00 | 168.50 | 167.50 | 168.00 | 0.0M |
| 2022-06-09 | 168.00 | 168.50 | 167.00 | 167.50 | 0.0M |
| 2022-06-08 | 170.00 | 170.50 | 168.00 | 168.00 | 0.0M |
| 2022-06-07 | 170.00 | 170.00 | 168.00 | 170.00 | 0.0M |
| 2022-06-06 | 168.50 | 171.00 | 168.00 | 170.00 | 0.0M |
| 2022-06-03 | 170.00 | 171.50 | 168.50 | 168.50 | 0.0M |
| 2022-06-02 | 171.50 | 172.50 | 170.00 | 170.00 | 0.0M |
| 2022-06-01 | 173.00 | 173.00 | 170.50 | 172.00 | 0.0M |
| 2022-05-31 | 173.00 | 174.00 | 172.00 | 172.50 | 0.0M |
| 2022-05-30 | 173.00 | 176.00 | 172.50 | 173.50 | 0.0M |
| 2022-05-27 | 172.00 | 175.50 | 171.00 | 172.50 | 0.0M |
| 2022-05-26 | 173.50 | 174.50 | 171.50 | 173.00 | 0.0M |
| 2022-05-25 | 173.00 | 174.50 | 170.50 | 173.50 | 0.0M |
| 2022-05-24 | 173.00 | 175.00 | 169.00 | 173.00 | 0.0M |
| 2022-05-23 | 177.00 | 178.50 | 171.00 | 172.00 | 0.0M |
| 2022-05-20 | 180.00 | 180.00 | 175.00 | 176.50 | 0.0M |
| 2022-05-19 | 181.50 | 182.50 | 178.00 | 179.00 | 0.0M |
| 2022-05-18 | 184.00 | 184.00 | 179.50 | 180.00 | 0.0M |
| 2022-05-17 | 176.50 | 185.50 | 175.50 | 179.50 | 0.1M |
| 2022-05-16 | 173.00 | 178.00 | 173.00 | 176.00 | 0.0M |
| 2022-05-13 | 174.50 | 175.50 | 172.50 | 173.00 | 0.0M |
| 2022-05-12 | 176.50 | 177.50 | 173.00 | 174.00 | 0.0M |
| 2022-05-11 | 174.50 | 178.50 | 174.50 | 176.00 | 0.0M |
| 2022-05-06 | 177.00 | 178.00 | 175.00 | 175.50 | 0.0M |
| 2022-05-05 | 175.50 | 182.50 | 175.00 | 176.50 | 0.1M |
| 2022-05-04 | 179.00 | 181.50 | 175.00 | 175.50 | 0.0M |
| 2022-04-29 | 184.50 | 185.50 | 173.00 | 178.50 | 0.1M |
| 2022-04-28 | 180.00 | 190.00 | 175.00 | 179.00 | 0.3M |
| 2022-04-27 | 174.00 | 179.50 | 170.50 | 177.00 | 0.1M |
| 2022-04-26 | 170.00 | 180.00 | 168.00 | 172.50 | 0.1M |
| 2022-04-25 | 171.00 | 171.00 | 163.00 | 169.00 | 0.0M |
| 2022-04-22 | 187.50 | 194.00 | 168.50 | 171.00 | 0.3M |
| 2022-04-21 | 169.00 | 206.00 | 169.00 | 178.50 | 0.4M |
| 2022-04-20 | 169.50 | 172.50 | 162.00 | 169.50 | 0.0M |
| 2022-04-19 | 167.00 | 172.00 | 160.50 | 166.00 | 0.0M |
| 2022-04-18 | 173.00 | 176.00 | 168.00 | 168.50 | 0.0M |
| 2022-04-15 | 175.50 | 175.50 | 172.50 | 173.00 | 0.0M |
| 2022-04-14 | 178.50 | 180.00 | 173.00 | 175.50 | 0.0M |
| 2022-04-13 | 175.00 | 181.00 | 175.00 | 177.50 | 0.0M |
| 2022-04-12 | 179.50 | 180.00 | 172.50 | 175.50 | 0.0M |
| 2022-04-11 | 180.00 | 181.00 | 177.50 | 178.00 | 0.0M |
| 2022-04-08 | 185.00 | 185.00 | 177.00 | 180.00 | 0.0M |
| 2022-04-07 | 182.00 | 188.50 | 178.00 | 183.50 | 0.1M |
| 2022-04-06 | 173.50 | 185.50 | 163.00 | 177.50 | 0.1M |
| 2022-04-05 | 187.00 | 187.00 | 170.50 | 173.00 | 0.0M |
| 2022-04-04 | 188.50 | 189.50 | 177.00 | 183.50 | 0.0M |
| 2022-04-01 | 179.00 | 191.00 | 176.50 | 183.50 | 0.1M |
| 2022-03-31 | 170.00 | 183.00 | 170.00 | 178.50 | 0.1M |
| 2022-03-30 | 176.00 | 184.50 | 168.00 | 175.00 | 0.0M |
| 2022-03-29 | 182.00 | 190.00 | 166.50 | 174.00 | 0.2M |
| 2022-03-28 | 147.00 | 184.00 | 140.00 | 165.50 | 0.2M |
| 2022-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2022-02-25 | 118.50 | 145.00 | 117.00 | 133.50 | 0.1M |
| 2022-02-24 | 133.50 | 134.00 | 89.00 | 114.00 | 0.1M |
| 2022-02-22 | 149.00 | 155.00 | 127.00 | 148.00 | 0.1M |
| 2022-02-21 | 165.00 | 165.00 | 140.00 | 146.50 | 0.1M |
| 2022-02-18 | 169.50 | 169.50 | 161.50 | 163.00 | 0.0M |
| 2022-02-17 | 170.50 | 170.50 | 166.00 | 168.00 | 0.0M |
| 2022-02-16 | 169.00 | 171.00 | 168.50 | 169.50 | 0.0M |
| 2022-02-15 | 169.00 | 172.00 | 164.00 | 167.50 | 0.0M |
| 2022-02-14 | 169.50 | 170.00 | 164.50 | 167.50 | 0.0M |
| 2022-02-11 | 172.00 | 173.50 | 169.50 | 170.50 | 0.0M |
| 2022-02-10 | 175.50 | 177.00 | 170.50 | 172.00 | 0.0M |
| 2022-02-09 | 171.50 | 175.50 | 171.50 | 174.50 | 0.0M |
| 2022-02-08 | 170.00 | 170.00 | 167.00 | 169.50 | 0.0M |
| 2022-02-07 | 172.50 | 181.00 | 165.00 | 169.00 | 0.0M |
| 2022-02-04 | 173.50 | 176.00 | 171.50 | 171.50 | 0.0M |
| 2022-02-03 | 174.00 | 174.00 | 166.00 | 171.50 | 0.0M |
| 2022-02-02 | 176.00 | 178.50 | 175.00 | 176.00 | 0.0M |
| 2022-02-01 | 178.50 | 181.00 | 174.00 | 176.50 | 0.0M |
| 2022-01-31 | 174.50 | 180.00 | 173.00 | 177.50 | 0.0M |
| 2022-01-28 | 169.50 | 174.00 | 169.50 | 172.00 | 0.0M |
| 2022-01-27 | 170.50 | 172.00 | 166.00 | 169.50 | 0.0M |
| 2022-01-26 | 164.50 | 170.00 | 162.50 | 167.00 | 0.0M |
| 2022-01-25 | 167.00 | 174.00 | 156.00 | 162.50 | 0.1M |
| 2022-01-24 | 182.50 | 183.00 | 137.00 | 165.50 | 0.2M |
| 2022-01-21 | 188.00 | 190.50 | 181.00 | 182.00 | 0.0M |
| 2022-01-20 | 187.00 | 195.00 | 181.00 | 189.00 | 0.1M |
| 2022-01-19 | 184.50 | 187.00 | 179.00 | 185.50 | 0.0M |
| 2022-01-18 | 191.00 | 192.00 | 178.50 | 182.00 | 0.1M |
| 2022-01-17 | 190.50 | 192.50 | 190.00 | 191.00 | 0.0M |
| 2022-01-14 | 193.00 | 193.00 | 189.50 | 191.50 | 0.0M |
| 2022-01-13 | 194.00 | 204.00 | 191.00 | 192.00 | 0.2M |
| 2022-01-12 | 192.50 | 194.50 | 192.50 | 194.00 | 0.0M |
| 2022-01-11 | 192.50 | 194.00 | 192.00 | 193.50 | 0.0M |
| 2022-01-10 | 193.50 | 194.50 | 192.50 | 192.50 | 0.0M |
| 2022-01-06 | 194.00 | 194.50 | 192.00 | 193.00 | 0.0M |
| 2022-01-05 | 194.50 | 195.50 | 193.50 | 194.50 | 0.0M |
| 2022-01-04 | 195.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2022-01-03 | 194.00 | 195.50 | 193.50 | 195.00 | 0.0M |