236.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 43.00 | 44.00 | 43.00 | 43.00 | 0.7M |
| 2022-12-29 | 45.00 | 45.00 | 43.00 | 44.00 | 1.8M |
| 2022-12-28 | 43.00 | 45.00 | 43.00 | 44.00 | 0.8M |
| 2022-12-27 | 44.00 | 45.00 | 43.00 | 44.00 | 2.5M |
| 2022-12-26 | 45.00 | 46.00 | 43.00 | 44.00 | 1.2M |
| 2022-12-23 | 44.00 | 46.00 | 43.00 | 45.00 | 2.2M |
| 2022-12-22 | 43.00 | 45.00 | 43.00 | 43.00 | 1.3M |
| 2022-12-21 | 43.00 | 46.00 | 42.00 | 43.00 | 2.7M |
| 2022-12-20 | 43.00 | 45.00 | 42.00 | 44.00 | 2.4M |
| 2022-12-19 | 44.00 | 45.00 | 43.00 | 43.00 | 1.3M |
| 2022-12-16 | 44.00 | 45.00 | 43.00 | 44.00 | 1.2M |
| 2022-12-15 | 44.00 | 45.00 | 42.00 | 44.00 | 1.6M |
| 2022-12-14 | 45.00 | 46.00 | 43.00 | 43.00 | 1.5M |
| 2022-12-13 | 43.00 | 46.00 | 42.00 | 45.00 | 4.2M |
| 2022-12-12 | 45.00 | 46.00 | 43.00 | 44.00 | 1.5M |
| 2022-12-09 | 45.00 | 47.00 | 43.00 | 44.00 | 2.7M |
| 2022-12-08 | 46.00 | 47.00 | 44.00 | 45.00 | 4.0M |
| 2022-12-07 | 49.00 | 49.00 | 45.00 | 46.00 | 4.0M |
| 2022-12-06 | 50.00 | 50.00 | 47.00 | 48.00 | 3.4M |
| 2022-12-05 | 51.00 | 53.00 | 49.00 | 50.00 | 2.8M |
| 2022-12-02 | 50.00 | 53.00 | 49.00 | 50.00 | 6.5M |
| 2022-12-01 | 54.00 | 55.00 | 48.00 | 50.00 | 17.7M |
| 2022-11-30 | 46.00 | 50.00 | 46.00 | 50.00 | 5.0M |
| 2022-11-29 | 47.00 | 48.00 | 45.00 | 46.00 | 3.4M |
| 2022-11-28 | 49.00 | 49.00 | 48.00 | 48.00 | 2.5M |
| 2022-11-25 | 49.00 | 52.00 | 48.00 | 49.00 | 5.4M |
| 2022-11-24 | 50.00 | 51.00 | 48.00 | 49.00 | 4.0M |
| 2022-11-23 | 51.00 | 51.00 | 49.00 | 50.00 | 2.7M |
| 2022-11-22 | 53.00 | 53.00 | 50.00 | 51.00 | 7.6M |
| 2022-11-21 | 53.00 | 55.00 | 51.00 | 53.00 | 4.5M |
| 2022-11-18 | 56.00 | 59.00 | 51.00 | 53.00 | 27.7M |
| 2022-11-17 | 66.00 | 66.00 | 55.00 | 55.00 | 57.4M |
| 2022-11-16 | 60.00 | 60.00 | 57.00 | 60.00 | 16.3M |
| 2022-11-15 | 54.00 | 55.00 | 52.00 | 55.00 | 8.7M |
| 2022-11-14 | 47.00 | 50.00 | 47.00 | 50.00 | 9.5M |
| 2022-11-11 | 42.00 | 46.00 | 41.00 | 46.00 | 16.5M |
| 2022-11-10 | 44.00 | 44.00 | 41.00 | 42.00 | 5.0M |
| 2022-11-09 | 46.00 | 47.00 | 43.00 | 44.00 | 7.8M |
| 2022-11-08 | 47.00 | 48.00 | 45.00 | 46.00 | 6.7M |
| 2022-11-07 | 49.00 | 50.00 | 47.00 | 47.00 | 3.1M |
| 2022-11-04 | 49.00 | 51.00 | 48.00 | 49.00 | 5.8M |
| 2022-11-03 | 49.00 | 53.00 | 46.00 | 48.00 | 22.6M |
| 2022-11-02 | 54.00 | 54.00 | 49.00 | 49.00 | 16.3M |
| 2022-11-01 | 55.00 | 55.00 | 52.00 | 53.00 | 10.3M |
| 2022-10-31 | 56.00 | 56.00 | 54.00 | 55.00 | 7.3M |
| 2022-10-28 | 58.00 | 60.00 | 54.00 | 56.00 | 14.2M |
| 2022-10-27 | 55.00 | 59.00 | 55.00 | 59.00 | 24.7M |
| 2022-10-26 | 56.00 | 56.00 | 51.00 | 55.00 | 31.0M |
| 2022-10-25 | 59.00 | 60.00 | 54.00 | 55.00 | 30.2M |
| 2022-10-24 | 56.00 | 62.00 | 56.00 | 59.00 | 21.8M |
| 2022-10-21 | 63.00 | 64.00 | 61.00 | 62.00 | 17.1M |
| 2022-10-20 | 60.00 | 68.00 | 58.00 | 63.00 | 58.9M |
| 2022-10-19 | 64.00 | 64.00 | 64.00 | 64.00 | 12.0M |
| 2022-10-18 | 71.00 | 72.00 | 71.00 | 71.00 | 45.1M |
| 2022-10-17 | 78.00 | 82.00 | 78.00 | 78.00 | 122.4M |
| 2022-10-14 | 95.00 | 104.00 | 86.00 | 86.00 | 605.8M |
| 2022-10-13 | 81.00 | 97.00 | 81.00 | 95.00 | 262.2M |
| 2022-10-12 | 89.00 | 93.00 | 89.00 | 89.00 | 117.7M |
| 2022-10-11 | 98.00 | 105.00 | 98.00 | 98.00 | 188.2M |
| 2022-10-10 | 119.00 | 123.00 | 108.00 | 108.00 | 462.3M |
| 2022-10-07 | 117.00 | 123.00 | 115.00 | 119.00 | 267.5M |
| 2022-10-06 | 120.00 | 124.00 | 114.00 | 117.00 | 274.5M |
| 2022-10-05 | 117.00 | 123.00 | 116.00 | 120.00 | 235.9M |
| 2022-10-04 | 113.00 | 121.00 | 112.00 | 117.00 | 263.1M |
| 2022-10-03 | 98.00 | 117.00 | 98.00 | 113.00 | 277.0M |
| 2022-09-30 | 108.00 | 109.00 | 108.00 | 108.00 | 81.7M |
| 2022-09-29 | 120.00 | 123.00 | 120.00 | 120.00 | 382.9M |
| 2022-09-28 | 147.00 | 149.00 | 133.00 | 133.00 | 1,275.4M |
| 2022-09-27 | 146.00 | 154.00 | 139.00 | 147.00 | 558.9M |
| 2022-09-26 | 133.00 | 157.00 | 133.00 | 146.00 | 635.5M |
| 2022-09-23 | 156.00 | 160.00 | 147.00 | 147.00 | 366.3M |
| 2022-09-22 | 181.00 | 193.00 | 163.00 | 163.00 | 650.9M |
| 2022-09-21 | 152.00 | 181.00 | 152.00 | 181.00 | 528.9M |
| 2022-09-20 | 168.00 | 168.00 | 168.00 | 168.00 | 0.3M |
| 2022-09-19 | 186.00 | 186.00 | 186.00 | 186.00 | 0.5M |
| 2022-09-16 | 206.00 | 206.00 | 206.00 | 206.00 | 0.4M |
| 2022-09-15 | 252.00 | 262.00 | 228.00 | 228.00 | 111.2M |
| 2022-09-14 | 230.00 | 252.00 | 228.00 | 252.00 | 82.0M |
| 2022-09-13 | 210.00 | 230.00 | 210.00 | 230.00 | 124.0M |
| 2022-09-12 | 192.00 | 210.00 | 191.00 | 210.00 | 236.4M |
| 2022-09-09 | 184.00 | 200.00 | 167.00 | 192.00 | 222.3M |
| 2022-09-08 | 176.00 | 183.00 | 176.00 | 183.00 | 0.3M |
| 2022-09-07 | 149.00 | 167.00 | 149.00 | 167.00 | 4.0M |
| 2022-09-06 | 142.00 | 153.00 | 142.00 | 152.00 | 6.0M |
| 2022-09-05 | 136.00 | 147.00 | 126.00 | 142.00 | 4.3M |
| 2022-09-02 | 144.00 | 157.00 | 131.00 | 135.00 | 9.3M |
| 2022-09-01 | 135.00 | 148.00 | 135.00 | 144.00 | 5.4M |
| 2022-08-31 | 135.00 | 146.00 | 120.00 | 135.00 | 17.1M |
| 2022-08-30 | 122.00 | 133.00 | 121.00 | 133.00 | 7.7M |
| 2022-08-29 | 135.00 | 135.00 | 121.00 | 121.00 | 7.0M |
| 2022-08-26 | 129.00 | 139.00 | 129.00 | 134.00 | 9.2M |
| 2022-08-25 | 113.00 | 127.00 | 113.00 | 127.00 | 17.1M |
| 2022-08-24 | 107.00 | 116.00 | 103.00 | 116.00 | 24.3M |
| 2022-08-23 | 104.00 | 107.00 | 101.00 | 106.00 | 14.6M |
| 2022-08-22 | 103.00 | 105.00 | 98.00 | 103.00 | 11.2M |
| 2022-08-19 | 94.00 | 103.00 | 91.00 | 103.00 | 58.6M |
| 2022-08-18 | 102.00 | 105.00 | 94.00 | 96.00 | 38.2M |
| 2022-08-16 | 88.00 | 103.00 | 88.00 | 101.00 | 37.5M |
| 2022-08-15 | 95.00 | 101.00 | 95.00 | 96.00 | 34.8M |
| 2022-08-12 | 118.00 | 127.00 | 105.00 | 105.00 | 65.0M |
| 2022-08-11 | 110.00 | 118.00 | 107.00 | 116.00 | 39.6M |
| 2022-08-10 | 103.00 | 110.00 | 101.00 | 108.00 | 26.2M |
| 2022-08-09 | 94.00 | 104.00 | 90.00 | 101.00 | 71.0M |
| 2022-08-08 | 99.00 | 100.00 | 95.00 | 95.00 | 23.5M |
| 2022-08-05 | 99.00 | 108.00 | 95.00 | 99.00 | 90.7M |
| 2022-08-04 | 108.00 | 110.00 | 90.00 | 105.00 | 364.7M |