189.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 183.00 | 186.00 | 178.00 | 178.00 | 195.7M |
| 2022-12-29 | 183.00 | 184.00 | 179.00 | 183.00 | 168.0M |
| 2022-12-28 | 179.00 | 183.00 | 174.00 | 183.00 | 130.8M |
| 2022-12-27 | 177.00 | 180.00 | 176.00 | 178.00 | 5.9M |
| 2022-12-26 | 182.00 | 185.00 | 172.00 | 177.00 | 252.7M |
| 2022-12-23 | 190.00 | 191.00 | 181.00 | 182.00 | 137.2M |
| 2022-12-22 | 181.00 | 190.00 | 179.00 | 189.00 | 254.3M |
| 2022-12-21 | 179.00 | 182.00 | 175.00 | 180.00 | 217.1M |
| 2022-12-20 | 182.00 | 183.00 | 170.00 | 176.00 | 366.7M |
| 2022-12-19 | 189.00 | 192.00 | 181.00 | 182.00 | 208.2M |
| 2022-12-16 | 184.00 | 192.00 | 184.00 | 189.00 | 320.6M |
| 2022-12-15 | 186.00 | 190.00 | 181.00 | 184.00 | 299.9M |
| 2022-12-14 | 196.00 | 196.00 | 184.00 | 185.00 | 270.8M |
| 2022-12-13 | 187.00 | 196.00 | 184.00 | 195.00 | 292.3M |
| 2022-12-12 | 190.00 | 195.00 | 185.00 | 185.00 | 301.8M |
| 2022-12-09 | 179.00 | 191.00 | 178.00 | 186.00 | 317.0M |
| 2022-12-08 | 176.00 | 179.00 | 169.00 | 179.00 | 342.3M |
| 2022-12-07 | 171.00 | 178.00 | 169.00 | 178.00 | 278.1M |
| 2022-12-06 | 173.00 | 176.00 | 171.00 | 171.00 | 264.5M |
| 2022-12-05 | 162.00 | 174.00 | 161.00 | 173.00 | 280.9M |
| 2022-12-02 | 157.00 | 162.00 | 157.00 | 161.00 | 270.1M |
| 2022-12-01 | 156.00 | 160.00 | 155.00 | 157.00 | 252.5M |
| 2022-11-30 | 155.00 | 159.00 | 153.00 | 156.00 | 273.9M |
| 2022-11-29 | 161.00 | 161.00 | 152.00 | 155.00 | 290.9M |
| 2022-11-28 | 164.00 | 167.00 | 155.00 | 159.00 | 264.9M |
| 2022-11-25 | 162.00 | 164.00 | 159.00 | 164.00 | 266.9M |
| 2022-11-24 | 159.00 | 163.00 | 159.00 | 162.00 | 269.3M |
| 2022-11-23 | 157.00 | 160.00 | 155.00 | 159.00 | 272.4M |
| 2022-11-22 | 156.00 | 157.00 | 155.00 | 156.00 | 256.2M |
| 2022-11-21 | 156.00 | 157.00 | 153.00 | 156.00 | 392.7M |
| 2022-11-18 | 160.00 | 160.00 | 151.00 | 155.00 | 328.7M |
| 2022-11-17 | 163.00 | 164.00 | 156.00 | 160.00 | 387.5M |
| 2022-11-16 | 168.00 | 170.00 | 162.00 | 163.00 | 322.5M |
| 2022-11-15 | 165.00 | 169.00 | 164.00 | 167.00 | 294.7M |
| 2022-11-14 | 167.00 | 170.00 | 164.00 | 164.00 | 305.4M |
| 2022-11-11 | 170.00 | 171.00 | 162.00 | 165.00 | 266.5M |
| 2022-11-10 | 165.00 | 170.00 | 164.00 | 169.00 | 360.1M |
| 2022-11-09 | 157.00 | 166.00 | 155.00 | 164.00 | 349.8M |
| 2022-11-08 | 157.00 | 159.00 | 155.00 | 157.00 | 309.0M |
| 2022-11-07 | 155.00 | 158.00 | 153.00 | 157.00 | 343.5M |
| 2022-11-04 | 159.00 | 159.00 | 152.00 | 155.00 | 330.9M |
| 2022-11-03 | 155.00 | 158.00 | 154.00 | 158.00 | 338.6M |
| 2022-11-02 | 156.00 | 157.00 | 153.00 | 154.00 | 327.0M |
| 2022-11-01 | 154.00 | 156.00 | 152.00 | 155.00 | 357.1M |
| 2022-10-31 | 152.00 | 154.00 | 149.00 | 154.00 | 315.4M |
| 2022-10-28 | 158.00 | 160.00 | 151.00 | 151.00 | 352.3M |
| 2022-10-27 | 153.00 | 158.00 | 152.00 | 158.00 | 276.9M |
| 2022-10-26 | 164.00 | 165.00 | 153.00 | 153.00 | 340.9M |
| 2022-10-25 | 170.00 | 172.00 | 159.00 | 164.00 | 264.2M |
| 2022-10-24 | 168.00 | 173.00 | 168.00 | 170.00 | 271.4M |
| 2022-10-21 | 175.00 | 178.00 | 168.00 | 168.00 | 275.6M |
| 2022-10-20 | 171.00 | 175.00 | 169.00 | 175.00 | 255.8M |
| 2022-10-19 | 172.00 | 182.00 | 169.00 | 169.00 | 319.3M |
| 2022-10-18 | 172.00 | 175.00 | 166.00 | 171.00 | 356.0M |
| 2022-10-17 | 157.00 | 168.00 | 157.00 | 166.00 | 298.8M |
| 2022-10-14 | 156.00 | 161.00 | 156.00 | 159.00 | 297.0M |
| 2022-10-13 | 164.00 | 164.00 | 152.00 | 156.00 | 417.3M |
| 2022-10-12 | 175.00 | 176.00 | 163.00 | 163.00 | 346.0M |
| 2022-10-11 | 164.00 | 175.00 | 162.00 | 175.00 | 295.2M |
| 2022-10-10 | 176.00 | 176.00 | 164.00 | 164.00 | 314.2M |
| 2022-10-07 | 172.00 | 176.00 | 169.00 | 174.00 | 276.3M |
| 2022-10-06 | 165.00 | 173.00 | 163.00 | 172.00 | 280.1M |
| 2022-10-05 | 162.00 | 167.00 | 162.00 | 165.00 | 290.9M |
| 2022-10-04 | 157.00 | 164.00 | 157.00 | 161.00 | 293.2M |
| 2022-10-03 | 157.00 | 160.00 | 156.00 | 157.00 | 273.0M |
| 2022-09-30 | 158.00 | 158.00 | 150.00 | 157.00 | 287.9M |
| 2022-09-29 | 155.00 | 162.00 | 155.00 | 156.00 | 267.6M |
| 2022-09-28 | 160.00 | 162.00 | 155.00 | 155.00 | 268.6M |
| 2022-09-27 | 154.00 | 160.00 | 150.00 | 160.00 | 287.8M |
| 2022-09-26 | 154.00 | 157.00 | 149.00 | 154.00 | 310.4M |
| 2022-09-23 | 155.00 | 159.00 | 153.00 | 155.00 | 262.1M |
| 2022-09-22 | 150.00 | 155.00 | 148.00 | 155.00 | 280.3M |
| 2022-09-21 | 151.00 | 154.00 | 150.00 | 150.00 | 288.6M |
| 2022-09-20 | 154.00 | 159.00 | 148.00 | 150.00 | 342.6M |
| 2022-09-19 | 164.00 | 165.00 | 153.00 | 154.00 | 364.9M |
| 2022-09-16 | 160.00 | 165.00 | 159.00 | 164.00 | 324.0M |
| 2022-09-15 | 161.00 | 165.00 | 160.00 | 160.00 | 295.9M |
| 2022-09-14 | 163.00 | 164.00 | 158.00 | 161.00 | 203.3M |
| 2022-09-13 | 159.00 | 166.00 | 158.00 | 163.00 | 239.9M |
| 2022-09-12 | 159.00 | 163.00 | 159.00 | 159.00 | 206.8M |
| 2022-09-09 | 158.00 | 161.00 | 158.00 | 159.00 | 214.2M |
| 2022-09-08 | 162.00 | 162.00 | 151.00 | 158.00 | 302.9M |
| 2022-09-07 | 168.00 | 169.00 | 161.00 | 162.00 | 295.6M |
| 2022-09-06 | 167.00 | 170.00 | 166.00 | 168.00 | 251.8M |
| 2022-09-05 | 172.00 | 176.00 | 166.00 | 167.00 | 296.9M |
| 2022-09-02 | 170.00 | 174.00 | 169.00 | 172.00 | 295.0M |
| 2022-09-01 | 169.00 | 175.00 | 169.00 | 169.00 | 273.2M |
| 2022-08-31 | 168.00 | 173.00 | 167.00 | 169.00 | 283.4M |
| 2022-08-30 | 167.00 | 170.00 | 164.00 | 167.00 | 259.3M |
| 2022-08-29 | 168.00 | 169.00 | 164.00 | 166.00 | 173.1M |
| 2022-08-26 | 164.00 | 170.00 | 164.00 | 167.00 | 151.5M |
| 2022-08-25 | 162.00 | 167.00 | 162.00 | 165.00 | 235.9M |
| 2022-08-24 | 157.00 | 163.00 | 155.00 | 161.00 | 210.2M |
| 2022-08-23 | 158.00 | 159.00 | 153.00 | 157.00 | 160.3M |
| 2022-08-22 | 158.00 | 160.00 | 156.00 | 158.00 | 157.6M |
| 2022-08-19 | 153.00 | 158.00 | 152.00 | 157.00 | 194.0M |
| 2022-08-18 | 152.00 | 154.00 | 150.00 | 153.00 | 144.1M |
| 2022-08-16 | 151.00 | 155.00 | 150.00 | 152.00 | 156.4M |
| 2022-08-15 | 152.00 | 154.00 | 147.00 | 151.00 | 161.9M |
| 2022-08-12 | 152.00 | 154.00 | 151.00 | 152.00 | 145.8M |
| 2022-08-11 | 153.00 | 155.00 | 150.00 | 152.00 | 147.0M |
| 2022-08-10 | 148.00 | 153.00 | 146.00 | 153.00 | 164.3M |
| 2022-08-09 | 148.00 | 151.00 | 147.00 | 148.00 | 152.5M |
| 2022-08-08 | 147.00 | 150.00 | 147.00 | 148.00 | 195.3M |
| 2022-08-05 | 146.00 | 149.00 | 145.00 | 147.00 | 167.5M |
| 2022-08-04 | 144.00 | 146.00 | 142.00 | 145.00 | 110.9M |
| 2022-08-03 | 143.00 | 146.00 | 141.00 | 144.00 | 212.8M |
| 2022-08-02 | 145.00 | 147.00 | 142.00 | 143.00 | 183.0M |
| 2022-08-01 | 145.00 | 147.00 | 143.00 | 145.00 | 157.0M |
| 2022-07-29 | 150.00 | 150.00 | 145.00 | 146.00 | 143.0M |
| 2022-07-28 | 148.00 | 149.00 | 141.00 | 147.00 | 259.5M |
| 2022-07-27 | 151.00 | 151.00 | 139.00 | 146.00 | 222.6M |
| 2022-07-26 | 155.00 | 158.00 | 145.00 | 146.00 | 217.3M |
| 2022-07-25 | 160.00 | 160.00 | 151.00 | 155.00 | 165.1M |
| 2022-07-22 | 162.00 | 165.00 | 160.00 | 160.00 | 233.3M |
| 2022-07-21 | 164.00 | 165.00 | 161.00 | 162.00 | 179.2M |
| 2022-07-20 | 165.00 | 168.00 | 163.00 | 164.00 | 199.5M |
| 2022-07-19 | 168.00 | 169.00 | 159.00 | 165.00 | 216.3M |
| 2022-07-18 | 166.00 | 169.00 | 164.00 | 167.00 | 167.3M |
| 2022-07-15 | 173.00 | 179.00 | 166.00 | 166.00 | 180.8M |
| 2022-07-14 | 169.00 | 178.00 | 165.00 | 173.00 | 179.0M |
| 2022-07-13 | 167.00 | 171.00 | 167.00 | 168.00 | 164.9M |
| 2022-07-12 | 169.00 | 169.00 | 163.00 | 167.00 | 210.1M |
| 2022-07-11 | 167.00 | 175.00 | 164.00 | 167.00 | 186.8M |
| 2022-07-08 | 162.00 | 168.00 | 162.00 | 166.00 | 183.3M |
| 2022-07-07 | 157.00 | 162.00 | 156.00 | 162.00 | 208.6M |
| 2022-07-06 | 156.00 | 161.00 | 155.00 | 156.00 | 155.9M |
| 2022-07-05 | 155.00 | 158.00 | 152.00 | 156.00 | 188.9M |
| 2022-07-04 | 154.00 | 156.00 | 149.00 | 154.00 | 236.7M |
| 2022-07-01 | 155.00 | 158.00 | 151.00 | 154.00 | 230.0M |
| 2022-06-30 | 155.00 | 159.00 | 155.00 | 155.00 | 190.7M |
| 2022-06-29 | 156.00 | 159.00 | 154.00 | 156.00 | 210.5M |
| 2022-06-28 | 161.00 | 162.00 | 153.00 | 155.00 | 145.6M |
| 2022-06-27 | 162.00 | 163.00 | 160.00 | 161.00 | 119.6M |
| 2022-06-24 | 157.00 | 161.00 | 154.00 | 161.00 | 180.8M |
| 2022-06-23 | 162.00 | 163.00 | 155.00 | 157.00 | 346.4M |
| 2022-06-22 | 155.00 | 163.00 | 152.00 | 160.00 | 324.2M |
| 2022-06-21 | 154.00 | 155.00 | 151.00 | 153.00 | 221.9M |
| 2022-06-20 | 151.00 | 153.00 | 146.00 | 151.00 | 170.0M |
| 2022-06-17 | 152.00 | 155.00 | 149.00 | 151.00 | 219.2M |
| 2022-06-16 | 151.00 | 159.00 | 151.00 | 156.00 | 279.5M |
| 2022-06-15 | 153.00 | 156.00 | 150.00 | 151.00 | 223.2M |
| 2022-06-14 | 149.00 | 156.00 | 146.00 | 153.00 | 250.0M |
| 2022-06-13 | 161.00 | 161.00 | 147.00 | 149.00 | 280.7M |
| 2022-06-10 | 165.00 | 166.00 | 154.00 | 157.00 | 351.6M |
| 2022-06-09 | 163.00 | 167.00 | 161.00 | 165.00 | 180.5M |
| 2022-06-08 | 162.00 | 165.00 | 157.00 | 162.00 | 296.5M |
| 2022-06-07 | 168.00 | 170.00 | 161.00 | 161.00 | 191.5M |
| 2022-06-06 | 170.00 | 171.00 | 164.00 | 168.00 | 323.5M |
| 2022-06-03 | 163.00 | 176.00 | 163.00 | 169.00 | 368.9M |
| 2022-06-02 | 167.00 | 169.00 | 159.00 | 163.00 | 189.9M |
| 2022-05-31 | 163.00 | 180.00 | 158.00 | 167.00 | 322.8M |
| 2022-05-30 | 155.00 | 162.00 | 155.00 | 161.00 | 246.4M |
| 2022-05-27 | 153.00 | 157.00 | 150.00 | 155.00 | 261.1M |
| 2022-05-25 | 164.00 | 167.00 | 152.00 | 152.00 | 228.2M |
| 2022-05-24 | 160.00 | 167.00 | 157.00 | 163.00 | 268.2M |
| 2022-05-23 | 156.00 | 160.00 | 155.00 | 160.00 | 224.6M |
| 2022-05-20 | 152.00 | 156.00 | 148.00 | 156.00 | 232.0M |
| 2022-05-19 | 155.00 | 157.00 | 146.00 | 152.00 | 229.7M |
| 2022-05-18 | 160.00 | 162.00 | 155.00 | 156.00 | 224.5M |
| 2022-05-17 | 156.00 | 161.00 | 154.00 | 160.00 | 311.3M |
| 2022-05-13 | 153.00 | 157.00 | 152.00 | 155.00 | 198.5M |
| 2022-05-12 | 154.00 | 158.00 | 152.00 | 153.00 | 199.9M |
| 2022-05-11 | 156.00 | 159.00 | 154.00 | 156.00 | 173.1M |
| 2022-05-10 | 163.00 | 166.00 | 152.00 | 156.00 | 315.5M |
| 2022-05-09 | 158.00 | 167.00 | 154.00 | 163.00 | 244.0M |
| 2022-04-28 | 160.00 | 160.00 | 156.00 | 158.00 | 276.5M |
| 2022-04-27 | 157.00 | 160.00 | 155.00 | 160.00 | 133.0M |
| 2022-04-26 | 157.00 | 159.00 | 151.00 | 157.00 | 287.9M |
| 2022-04-25 | 158.00 | 159.00 | 154.00 | 156.00 | 212.4M |
| 2022-04-22 | 159.00 | 160.00 | 156.00 | 158.00 | 144.0M |
| 2022-04-21 | 161.00 | 163.00 | 156.00 | 159.00 | 146.2M |
| 2022-04-20 | 157.00 | 164.00 | 155.00 | 161.00 | 187.3M |
| 2022-04-19 | 157.00 | 159.00 | 154.00 | 157.00 | 175.9M |
| 2022-04-18 | 152.00 | 158.00 | 147.00 | 156.00 | 150.8M |
| 2022-04-14 | 154.00 | 158.00 | 151.00 | 151.00 | 138.2M |
| 2022-04-13 | 152.00 | 156.00 | 144.00 | 153.00 | 225.2M |
| 2022-04-12 | 163.00 | 165.00 | 152.00 | 153.00 | 241.1M |
| 2022-04-11 | 169.00 | 183.00 | 163.00 | 163.00 | 294.1M |
| 2022-04-08 | 161.00 | 169.00 | 157.00 | 169.00 | 214.8M |
| 2022-04-07 | 159.00 | 163.00 | 157.00 | 161.00 | 145.8M |
| 2022-04-06 | 162.00 | 163.00 | 157.00 | 159.00 | 169.0M |
| 2022-04-05 | 168.00 | 169.00 | 161.00 | 162.00 | 274.4M |
| 2022-04-04 | 160.00 | 166.00 | 157.00 | 165.00 | 234.5M |
| 2022-04-01 | 158.00 | 160.00 | 155.00 | 160.00 | 248.7M |
| 2022-03-31 | 156.00 | 160.00 | 155.00 | 158.00 | 225.4M |
| 2022-03-30 | 159.00 | 162.00 | 154.00 | 156.00 | 172.9M |
| 2022-03-29 | 156.00 | 160.00 | 156.00 | 158.00 | 202.3M |
| 2022-03-28 | 155.00 | 157.00 | 150.00 | 156.00 | 134.6M |
| 2022-03-25 | 156.00 | 158.00 | 149.00 | 154.00 | 210.0M |
| 2022-03-24 | 167.00 | 171.00 | 156.00 | 157.00 | 424.1M |
| 2022-03-23 | 163.00 | 173.00 | 163.00 | 167.00 | 298.6M |
| 2022-03-22 | 162.00 | 166.00 | 160.00 | 163.00 | 324.8M |
| 2022-03-21 | 166.00 | 166.00 | 158.00 | 160.00 | 246.4M |
| 2022-03-18 | 156.00 | 165.00 | 155.00 | 165.00 | 213.2M |
| 2022-03-17 | 159.00 | 170.00 | 154.00 | 154.00 | 316.4M |
| 2022-03-16 | 143.00 | 159.00 | 143.00 | 158.00 | 415.0M |
| 2022-03-15 | 144.00 | 146.00 | 140.00 | 143.00 | 254.4M |
| 2022-03-14 | 138.00 | 147.00 | 138.00 | 143.00 | 290.8M |
| 2022-03-11 | 148.00 | 150.00 | 137.00 | 138.00 | 129.9M |
| 2022-03-10 | 146.00 | 153.00 | 142.00 | 147.00 | 263.8M |
| 2022-03-09 | 142.00 | 152.00 | 133.00 | 144.00 | 353.8M |
| 2022-03-08 | 153.00 | 163.00 | 142.00 | 142.00 | 148.7M |
| 2022-03-07 | 152.00 | 175.00 | 143.00 | 152.00 | 514.7M |
| 2022-03-04 | 115.00 | 153.00 | 115.00 | 153.00 | 755.8M |
| 2022-03-02 | 112.00 | 118.00 | 110.00 | 114.00 | 75.2M |
| 2022-03-01 | 114.00 | 120.00 | 109.00 | 110.00 | 78.2M |
| 2022-02-25 | 102.00 | 131.00 | 102.00 | 114.00 | 348.5M |
| 2022-02-24 | 107.00 | 108.00 | 101.00 | 101.00 | 21.9M |
| 2022-02-23 | 115.00 | 115.00 | 107.00 | 108.00 | 21.2M |
| 2022-02-22 | 111.00 | 115.00 | 110.00 | 114.00 | 12.2M |
| 2022-02-21 | 111.00 | 120.00 | 111.00 | 111.00 | 68.7M |
| 2022-02-18 | 127.00 | 127.00 | 119.00 | 119.00 | 12.6M |
| 2022-02-17 | 136.00 | 138.00 | 127.00 | 127.00 | 43.7M |
| 2022-02-16 | 134.00 | 140.00 | 134.00 | 136.00 | 36.7M |
| 2022-02-15 | 125.00 | 137.00 | 125.00 | 134.00 | 11.2M |
| 2022-02-14 | 139.00 | 145.00 | 133.00 | 134.00 | 21.5M |
| 2022-02-11 | 136.00 | 140.00 | 133.00 | 138.00 | 14.4M |
| 2022-02-10 | 140.00 | 141.00 | 133.00 | 136.00 | 14.6M |
| 2022-02-09 | 142.00 | 144.00 | 136.00 | 139.00 | 69.8M |
| 2022-02-08 | 145.00 | 147.00 | 140.00 | 142.00 | 13.3M |
| 2022-02-07 | 139.00 | 150.00 | 139.00 | 145.00 | 20.1M |
| 2022-02-04 | 143.00 | 143.00 | 138.00 | 139.00 | 9.2M |
| 2022-02-03 | 144.00 | 146.00 | 140.00 | 143.00 | 18.3M |
| 2022-02-02 | 146.00 | 149.00 | 144.00 | 144.00 | 17.5M |
| 2022-01-31 | 155.00 | 157.00 | 145.00 | 146.00 | 10.6M |
| 2022-01-28 | 149.00 | 156.00 | 149.00 | 155.00 | 7.1M |
| 2022-01-27 | 148.00 | 163.00 | 142.00 | 149.00 | 26.1M |
| 2022-01-26 | 150.00 | 151.00 | 147.00 | 148.00 | 25.0M |
| 2022-01-25 | 169.00 | 171.00 | 158.00 | 158.00 | 66.1M |
| 2022-01-24 | 178.00 | 178.00 | 169.00 | 169.00 | 7.6M |
| 2022-01-21 | 197.00 | 197.00 | 181.00 | 181.00 | 3.5M |
| 2022-01-20 | 204.00 | 204.00 | 194.00 | 194.00 | 5.6M |
| 2022-01-19 | 222.00 | 222.00 | 208.00 | 208.00 | 16.6M |
| 2022-01-18 | 228.00 | 232.00 | 214.00 | 222.00 | 30.2M |
| 2022-01-17 | 230.00 | 236.00 | 226.00 | 228.00 | 108.9M |
| 2022-01-14 | 230.00 | 234.00 | 230.00 | 230.00 | 345.0M |
| 2022-01-13 | 232.00 | 236.00 | 228.00 | 230.00 | 302.2M |
| 2022-01-12 | 238.00 | 240.00 | 230.00 | 232.00 | 276.1M |
| 2022-01-11 | 236.00 | 240.00 | 234.00 | 236.00 | 260.3M |
| 2022-01-10 | 234.00 | 238.00 | 230.00 | 234.00 | 256.5M |
| 2022-01-07 | 232.00 | 236.00 | 232.00 | 234.00 | 200.5M |
| 2022-01-06 | 234.00 | 236.00 | 230.00 | 232.00 | 345.3M |
| 2022-01-05 | 236.00 | 240.00 | 230.00 | 232.00 | 296.7M |
| 2022-01-04 | 240.00 | 242.00 | 236.00 | 236.00 | 280.4M |
| 2022-01-03 | 238.00 | 244.00 | 236.00 | 240.00 | 314.9M |