143.55
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 84.49 | 86.00 | 84.49 | 86.00 | 0.0M |
| 2022-12-28 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2022-12-26 | 81.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2022-12-23 | 82.00 | 82.00 | 80.00 | 80.00 | 0.0M |
| 2022-12-21 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2022-12-19 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2022-12-16 | 84.00 | 84.20 | 82.90 | 83.50 | 0.0M |
| 2022-12-15 | 84.00 | 87.60 | 84.00 | 84.00 | 0.0M |
| 2022-12-14 | 85.00 | 87.60 | 85.00 | 85.00 | 0.0M |
| 2022-12-13 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2022-12-12 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2022-12-09 | 84.10 | 88.00 | 82.00 | 88.00 | 0.0M |
| 2022-12-08 | 89.00 | 89.00 | 88.00 | 89.00 | 0.0M |
| 2022-12-07 | 88.25 | 88.25 | 88.25 | 88.25 | 0.0M |
| 2022-12-06 | 90.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2022-12-05 | 90.05 | 90.05 | 90.00 | 90.00 | 0.0M |
| 2022-12-01 | 94.00 | 95.08 | 93.50 | 95.00 | 0.0M |
| 2022-11-30 | 95.99 | 96.00 | 95.00 | 95.00 | 0.0M |
| 2022-11-29 | 95.00 | 96.00 | 94.00 | 96.00 | 0.0M |
| 2022-11-28 | 94.00 | 97.00 | 92.11 | 95.00 | 0.1M |
| 2022-11-25 | 98.50 | 98.50 | 94.99 | 97.00 | 0.0M |
| 2022-11-24 | 89.50 | 96.75 | 89.50 | 96.75 | 0.0M |
| 2022-11-23 | 87.95 | 90.20 | 87.95 | 90.00 | 0.0M |
| 2022-11-22 | 88.00 | 88.00 | 87.99 | 87.99 | 0.0M |
| 2022-11-21 | 88.80 | 88.88 | 87.00 | 86.01 | 0.0M |
| 2022-11-18 | 85.99 | 86.00 | 85.50 | 86.00 | 0.0M |
| 2022-11-17 | 86.00 | 86.45 | 85.98 | 86.00 | 0.0M |
| 2022-11-16 | 86.00 | 86.25 | 85.55 | 85.55 | 0.0M |
| 2022-11-15 | 86.00 | 86.00 | 85.51 | 85.99 | 0.0M |
| 2022-11-14 | 86.01 | 86.01 | 86.00 | 86.00 | 0.0M |
| 2022-11-11 | 87.10 | 87.80 | 87.10 | 87.25 | 0.0M |
| 2022-11-10 | 86.60 | 87.45 | 86.60 | 87.45 | 0.0M |
| 2022-11-08 | 87.00 | 88.88 | 87.00 | 87.00 | 0.0M |
| 2022-11-07 | 86.60 | 87.00 | 86.55 | 87.00 | 0.0M |
| 2022-11-04 | 89.75 | 89.75 | 86.50 | 88.00 | 0.0M |
| 2022-11-03 | 88.05 | 88.05 | 86.60 | 88.00 | 0.0M |
| 2022-11-02 | 85.00 | 88.00 | 85.00 | 88.00 | 0.0M |
| 2022-11-01 | 86.00 | 91.00 | 84.12 | 85.00 | 0.0M |
| 2022-10-31 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2022-10-28 | 84.95 | 85.00 | 83.94 | 85.00 | 0.0M |
| 2022-10-27 | 85.25 | 85.55 | 84.50 | 85.29 | 0.0M |
| 2022-10-26 | 88.35 | 89.00 | 85.05 | 85.85 | 0.0M |
| 2022-10-25 | 91.91 | 91.98 | 88.75 | 88.75 | 0.0M |
| 2022-10-24 | 91.50 | 91.51 | 90.24 | 90.99 | 0.0M |
| 2022-10-21 | 93.06 | 93.24 | 90.12 | 92.40 | 0.0M |
| 2022-10-20 | 93.20 | 93.50 | 92.75 | 93.05 | 0.0M |
| 2022-10-19 | 93.98 | 94.00 | 93.50 | 93.50 | 0.0M |
| 2022-10-18 | 93.95 | 94.99 | 93.50 | 93.98 | 0.0M |
| 2022-10-17 | 94.00 | 95.78 | 93.37 | 93.75 | 0.0M |
| 2022-10-14 | 95.13 | 95.40 | 93.11 | 94.00 | 0.0M |
| 2022-10-13 | 96.00 | 96.10 | 94.90 | 95.00 | 0.0M |
| 2022-10-12 | 96.00 | 97.70 | 95.00 | 96.01 | 0.0M |
| 2022-10-11 | 98.40 | 99.36 | 97.60 | 98.39 | 0.0M |
| 2022-10-10 | 98.52 | 99.98 | 97.60 | 98.28 | 0.0M |
| 2022-10-07 | 97.60 | 99.12 | 97.60 | 98.40 | 0.0M |
| 2022-10-06 | 98.40 | 98.40 | 97.60 | 97.60 | 0.0M |
| 2022-10-05 | 98.40 | 98.40 | 98.04 | 98.34 | 0.0M |
| 2022-10-04 | 98.80 | 99.19 | 97.60 | 98.40 | 0.0M |
| 2022-10-03 | 99.00 | 99.59 | 97.61 | 98.00 | 0.0M |
| 2022-09-30 | 98.80 | 98.84 | 98.80 | 98.84 | 0.0M |
| 2022-09-29 | 99.97 | 101.51 | 97.60 | 98.40 | 0.0M |
| 2022-09-28 | 100.00 | 100.79 | 98.40 | 98.72 | 0.0M |
| 2022-09-27 | 100.00 | 101.59 | 99.76 | 99.76 | 0.0M |
| 2022-09-26 | 100.00 | 100.00 | 99.60 | 100.00 | 0.0M |
| 2022-09-23 | 101.59 | 101.59 | 99.20 | 99.20 | 0.0M |
| 2022-09-22 | 103.91 | 103.91 | 99.28 | 100.40 | 0.0M |
| 2022-09-21 | 100.01 | 104.00 | 100.01 | 101.21 | 0.0M |
| 2022-09-20 | 102.84 | 102.84 | 100.88 | 100.88 | 0.0M |
| 2022-09-19 | 104.80 | 104.80 | 102.40 | 103.36 | 0.0M |
| 2022-09-16 | 105.19 | 105.20 | 104.80 | 104.80 | 0.0M |
| 2022-09-15 | 108.00 | 108.00 | 105.20 | 105.20 | 0.0M |
| 2022-09-14 | 108.00 | 108.00 | 102.56 | 105.60 | 0.0M |
| 2022-09-13 | 108.76 | 108.78 | 106.80 | 106.80 | 0.0M |
| 2022-09-12 | 107.20 | 109.58 | 106.40 | 106.40 | 0.0M |
| 2022-09-09 | 107.21 | 108.00 | 107.19 | 107.20 | 0.0M |
| 2022-09-08 | 109.16 | 109.19 | 108.80 | 108.80 | 0.0M |
| 2022-09-07 | 107.20 | 107.68 | 107.20 | 107.68 | 0.0M |
| 2022-09-06 | 108.21 | 108.21 | 104.80 | 104.84 | 0.0M |
| 2022-09-05 | 108.79 | 108.80 | 108.08 | 108.16 | 0.0M |
| 2022-09-02 | 110.80 | 110.80 | 107.04 | 108.80 | 0.0M |
| 2022-09-01 | 112.00 | 112.00 | 110.80 | 111.20 | 0.0M |
| 2022-08-31 | 112.00 | 112.00 | 111.40 | 112.00 | 0.0M |
| 2022-08-30 | 113.60 | 113.60 | 110.40 | 112.00 | 0.0M |
| 2022-08-29 | 114.40 | 114.40 | 112.00 | 112.18 | 0.0M |
| 2022-08-26 | 115.20 | 123.24 | 112.04 | 113.62 | 0.1M |
| 2022-08-25 | 111.20 | 115.18 | 111.20 | 115.18 | 0.0M |
| 2022-08-24 | 112.80 | 112.80 | 112.80 | 112.80 | 0.0M |
| 2022-08-23 | 111.20 | 111.20 | 111.20 | 111.20 | 0.0M |
| 2022-08-22 | 110.40 | 110.40 | 106.08 | 110.40 | 0.0M |
| 2022-08-19 | 106.00 | 106.08 | 106.00 | 106.08 | 0.0M |
| 2022-08-18 | 108.80 | 108.80 | 107.20 | 108.00 | 0.0M |
| 2022-08-17 | 110.40 | 110.40 | 108.00 | 109.60 | 0.0M |
| 2022-08-16 | 115.04 | 115.58 | 109.60 | 110.41 | 0.0M |
| 2022-08-15 | 108.80 | 111.21 | 108.80 | 111.20 | 0.0M |
| 2022-08-12 | 106.39 | 110.40 | 104.01 | 110.40 | 0.0M |
| 2022-08-11 | 104.00 | 107.64 | 104.00 | 104.01 | 0.0M |
| 2022-08-10 | 100.37 | 109.60 | 100.37 | 107.20 | 0.0M |
| 2022-08-05 | 102.00 | 104.00 | 101.60 | 103.20 | 0.0M |
| 2022-08-04 | 100.00 | 102.00 | 98.40 | 102.00 | 0.0M |
| 2022-08-03 | 97.60 | 98.40 | 97.60 | 98.40 | 0.0M |
| 2022-08-02 | 101.60 | 101.60 | 96.80 | 96.80 | 0.0M |
| 2022-08-01 | 103.19 | 103.19 | 103.19 | 103.19 | 0.0M |
| 2022-07-29 | 104.80 | 106.40 | 104.53 | 104.53 | 0.0M |
| 2022-07-27 | 112.80 | 113.19 | 112.80 | 113.19 | 0.0M |
| 2022-07-26 | 113.60 | 113.60 | 113.60 | 113.59 | 0.0M |
| 2022-07-25 | 113.60 | 113.60 | 113.60 | 113.60 | 0.0M |
| 2022-07-21 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-18 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-15 | 113.60 | 114.40 | 113.60 | 114.40 | 0.0M |
| 2022-07-13 | 110.40 | 110.40 | 110.40 | 110.40 | 0.0M |
| 2022-07-07 | 110.48 | 112.00 | 107.20 | 110.40 | 0.0M |
| 2022-07-05 | 109.60 | 109.60 | 109.60 | 109.60 | 0.0M |
| 2022-07-04 | 108.00 | 109.60 | 108.00 | 109.60 | 0.0M |
| 2022-07-01 | 108.16 | 109.58 | 108.00 | 108.00 | 0.0M |
| 2022-06-30 | 108.76 | 110.39 | 107.20 | 107.20 | 0.0M |
| 2022-06-29 | 105.84 | 105.84 | 105.60 | 105.60 | 0.0M |
| 2022-06-28 | 108.00 | 108.00 | 104.80 | 105.60 | 0.0M |
| 2022-06-27 | 104.00 | 105.20 | 104.00 | 104.00 | 0.0M |
| 2022-06-24 | 107.42 | 107.42 | 100.81 | 104.00 | 0.0M |
| 2022-06-23 | 108.41 | 108.41 | 108.41 | 108.41 | 0.0M |
| 2022-06-21 | 109.99 | 109.99 | 109.99 | 109.99 | 0.0M |
| 2022-06-20 | 108.02 | 111.96 | 108.02 | 111.96 | 0.0M |
| 2022-06-17 | 108.00 | 109.64 | 108.00 | 108.05 | 0.0M |
| 2022-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-06-15 | 108.04 | 108.40 | 106.40 | 108.00 | 0.0M |
| 2022-06-14 | 112.00 | 112.00 | 110.40 | 110.40 | 0.0M |
| 2022-06-13 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-06-10 | 112.80 | 112.80 | 112.00 | 112.00 | 0.0M |
| 2022-06-09 | 112.04 | 112.80 | 112.04 | 112.80 | 0.0M |
| 2022-06-08 | 114.40 | 114.40 | 114.40 | 114.40 | 0.0M |
| 2022-06-07 | 115.20 | 115.20 | 115.20 | 115.20 | 0.0M |
| 2022-06-06 | 115.20 | 115.20 | 114.80 | 115.20 | 0.0M |
| 2022-06-03 | 112.00 | 125.60 | 112.00 | 125.60 | 0.0M |
| 2022-06-02 | 117.60 | 117.60 | 117.60 | 117.60 | 0.0M |
| 2022-06-01 | 113.60 | 118.40 | 112.00 | 118.40 | 0.0M |
| 2022-05-31 | 118.62 | 118.62 | 116.84 | 116.84 | 0.0M |
| 2022-05-30 | 121.18 | 121.18 | 120.00 | 120.00 | 0.0M |
| 2022-05-27 | 128.00 | 132.00 | 124.00 | 124.00 | 0.0M |
| 2022-05-26 | 129.02 | 129.02 | 128.80 | 128.80 | 0.0M |
| 2022-05-20 | 129.20 | 129.20 | 129.02 | 129.02 | 0.0M |
| 2022-05-13 | 132.57 | 132.57 | 132.57 | 132.40 | 0.0M |
| 2022-05-12 | 132.57 | 132.57 | 132.57 | 132.57 | 0.0M |
| 2022-05-10 | 132.57 | 132.57 | 132.57 | 124.80 | 0.0M |
| 2022-05-09 | 133.14 | 133.14 | 132.00 | 132.00 | 0.0M |
| 2022-05-06 | 130.40 | 134.40 | 130.40 | 133.60 | 0.0M |
| 2022-04-28 | 133.60 | 133.60 | 127.20 | 128.00 | 0.0M |
| 2022-04-27 | 130.08 | 132.52 | 130.00 | 130.00 | 0.0M |
| 2022-04-25 | 140.00 | 140.00 | 130.00 | 133.52 | 0.0M |
| 2022-04-22 | 133.60 | 134.40 | 133.41 | 133.41 | 0.0M |
| 2022-04-20 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-04-18 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-04-15 | 135.82 | 136.00 | 135.82 | 136.00 | 0.0M |
| 2022-04-14 | 133.60 | 136.00 | 126.40 | 135.92 | 0.0M |
| 2022-04-13 | 135.99 | 135.99 | 135.99 | 135.99 | 0.0M |
| 2022-04-12 | 132.80 | 136.00 | 132.00 | 136.00 | 0.0M |
| 2022-04-11 | 136.00 | 136.00 | 132.00 | 136.00 | 0.0M |
| 2022-04-08 | 132.00 | 132.00 | 131.18 | 131.20 | 0.0M |
| 2022-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2022-04-06 | 128.00 | 132.00 | 128.00 | 131.20 | 0.0M |
| 2022-04-05 | 122.40 | 129.60 | 122.40 | 129.20 | 0.0M |
| 2022-04-04 | 125.80 | 130.00 | 125.80 | 130.00 | 0.0M |
| 2022-04-01 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-03-31 | 133.60 | 139.99 | 132.81 | 132.81 | 0.0M |
| 2022-03-28 | 132.01 | 132.08 | 132.01 | 132.08 | 0.0M |
| 2022-03-24 | 128.00 | 136.00 | 128.00 | 136.00 | 0.0M |
| 2022-03-22 | 128.00 | 128.05 | 128.00 | 128.04 | 0.0M |
| 2022-03-21 | 132.40 | 134.59 | 132.40 | 134.59 | 0.0M |
| 2022-03-18 | 126.40 | 128.04 | 125.21 | 125.21 | 0.0M |
| 2022-03-17 | 135.36 | 135.36 | 135.36 | 141.96 | 0.0M |
| 2022-03-16 | 128.00 | 136.00 | 128.00 | 136.00 | 0.0M |
| 2022-03-14 | 124.80 | 136.00 | 124.80 | 136.00 | 0.0M |
| 2022-03-10 | 132.80 | 140.39 | 132.80 | 132.01 | 0.0M |
| 2022-03-09 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2022-03-08 | 130.24 | 130.24 | 128.00 | 128.81 | 0.0M |
| 2022-03-07 | 130.44 | 130.80 | 130.24 | 130.24 | 0.1M |
| 2022-03-04 | 140.80 | 140.80 | 140.80 | 140.80 | 0.0M |
| 2022-03-03 | 143.96 | 143.96 | 143.96 | 143.96 | 0.0M |
| 2022-03-02 | 140.79 | 140.80 | 140.79 | 140.80 | 0.0M |
| 2022-03-01 | 140.80 | 140.80 | 140.80 | 140.80 | 0.0M |
| 2022-02-28 | 132.80 | 140.26 | 132.00 | 140.26 | 0.0M |
| 2022-02-25 | 140.01 | 140.80 | 137.60 | 137.60 | 0.0M |
| 2022-02-24 | 141.60 | 154.40 | 139.20 | 148.40 | 0.0M |
| 2022-02-23 | 148.20 | 148.20 | 148.00 | 148.00 | 0.0M |
| 2022-02-22 | 150.40 | 150.40 | 150.40 | 150.40 | 0.0M |
| 2022-02-21 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2022-02-17 | 151.20 | 151.20 | 148.00 | 148.00 | 0.0M |
| 2022-02-16 | 154.40 | 155.83 | 150.40 | 150.40 | 0.0M |
| 2022-02-15 | 156.00 | 156.00 | 154.40 | 156.00 | 0.0M |
| 2022-02-14 | 156.52 | 156.52 | 156.00 | 156.00 | 0.0M |
| 2022-02-11 | 153.60 | 156.79 | 153.60 | 156.79 | 0.0M |
| 2022-02-10 | 152.01 | 152.01 | 151.20 | 151.20 | 0.0M |
| 2022-02-09 | 153.60 | 154.40 | 151.99 | 152.00 | 0.0M |
| 2022-02-08 | 152.08 | 154.40 | 152.00 | 152.10 | 0.0M |
| 2022-02-07 | 155.20 | 155.20 | 152.80 | 152.80 | 0.0M |
| 2022-02-04 | 156.00 | 156.79 | 156.00 | 156.00 | 0.0M |
| 2022-02-03 | 156.39 | 156.80 | 156.39 | 156.80 | 0.0M |
| 2022-02-02 | 153.61 | 155.19 | 152.00 | 153.68 | 0.0M |
| 2022-02-01 | 156.80 | 157.60 | 153.60 | 156.79 | 0.0M |
| 2022-01-31 | 156.80 | 157.59 | 152.00 | 157.59 | 0.0M |
| 2022-01-26 | 156.24 | 158.40 | 156.24 | 156.36 | 0.0M |
| 2022-01-25 | 158.40 | 159.99 | 158.39 | 158.40 | 0.0M |
| 2022-01-24 | 164.00 | 168.80 | 158.40 | 158.40 | 0.0M |
| 2022-01-21 | 169.60 | 169.60 | 169.60 | 169.60 | 0.0M |
| 2022-01-20 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2022-01-18 | 167.20 | 169.60 | 167.20 | 169.60 | 0.0M |
| 2022-01-17 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2022-01-13 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2022-01-11 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2022-01-10 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2022-01-06 | 176.00 | 176.80 | 176.00 | 176.80 | 0.0M |
| 2022-01-05 | 176.80 | 176.80 | 176.80 | 176.80 | 0.0M |
| 2022-01-04 | 178.74 | 178.74 | 178.74 | 178.74 | 0.0M |