189.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 160.00 | 165.00 | 154.00 | 154.00 | 110.7M |
| 2023-12-28 | 158.00 | 169.00 | 158.00 | 160.00 | 179.8M |
| 2023-12-27 | 137.00 | 163.00 | 136.00 | 158.00 | 235.6M |
| 2023-12-22 | 139.00 | 142.00 | 131.00 | 136.00 | 184.2M |
| 2023-12-21 | 133.00 | 149.00 | 133.00 | 141.00 | 272.8M |
| 2023-12-20 | 123.00 | 133.00 | 120.00 | 133.00 | 306.3M |
| 2023-12-19 | 112.00 | 135.00 | 112.00 | 120.00 | 279.4M |
| 2023-12-18 | 109.00 | 116.00 | 109.00 | 112.00 | 211.9M |
| 2023-12-15 | 107.00 | 110.00 | 107.00 | 109.00 | 203.5M |
| 2023-12-14 | 107.00 | 110.00 | 104.00 | 107.00 | 18.3M |
| 2023-12-13 | 104.00 | 110.00 | 99.00 | 106.00 | 60.7M |
| 2023-12-12 | 92.00 | 103.00 | 91.00 | 103.00 | 27.9M |
| 2023-12-11 | 97.00 | 99.00 | 90.00 | 92.00 | 9.5M |
| 2023-12-08 | 96.00 | 98.00 | 94.00 | 97.00 | 5.9M |
| 2023-12-07 | 98.00 | 99.00 | 92.00 | 95.00 | 10.2M |
| 2023-12-06 | 100.00 | 101.00 | 95.00 | 98.00 | 10.8M |
| 2023-12-05 | 99.00 | 102.00 | 98.00 | 100.00 | 4.7M |
| 2023-12-04 | 104.00 | 104.00 | 97.00 | 99.00 | 16.8M |
| 2023-12-01 | 106.00 | 107.00 | 103.00 | 103.00 | 12.0M |
| 2023-11-30 | 104.00 | 111.00 | 102.00 | 106.00 | 20.5M |
| 2023-11-29 | 103.00 | 105.00 | 103.00 | 103.00 | 9.2M |
| 2023-11-28 | 103.00 | 107.00 | 103.00 | 103.00 | 15.8M |
| 2023-11-27 | 109.00 | 110.00 | 101.00 | 103.00 | 25.2M |
| 2023-11-24 | 105.00 | 122.00 | 104.00 | 108.00 | 95.5M |
| 2023-11-23 | 95.00 | 104.00 | 92.00 | 103.00 | 34.9M |
| 2023-11-22 | 104.00 | 105.00 | 80.00 | 95.00 | 373.6M |
| 2023-11-21 | 101.00 | 104.00 | 100.00 | 104.00 | 20.8M |
| 2023-11-20 | 101.00 | 101.00 | 99.00 | 100.00 | 8.6M |
| 2023-11-17 | 98.00 | 102.00 | 98.00 | 101.00 | 14.1M |
| 2023-11-16 | 102.00 | 106.00 | 96.00 | 98.00 | 14.0M |
| 2023-11-15 | 89.00 | 104.00 | 89.00 | 99.00 | 96.2M |
| 2023-11-14 | 89.00 | 91.00 | 88.00 | 89.00 | 24.4M |
| 2023-11-13 | 89.00 | 91.00 | 89.00 | 90.00 | 7.4M |
| 2023-11-10 | 88.00 | 89.00 | 87.00 | 89.00 | 5.5M |
| 2023-11-09 | 86.00 | 89.00 | 85.00 | 87.00 | 7.4M |
| 2023-11-08 | 87.00 | 88.00 | 83.00 | 85.00 | 6.7M |
| 2023-11-07 | 88.00 | 91.00 | 87.00 | 87.00 | 12.7M |
| 2023-11-06 | 90.00 | 91.00 | 87.00 | 88.00 | 17.9M |
| 2023-11-03 | 82.00 | 94.00 | 80.00 | 90.00 | 50.8M |
| 2023-11-02 | 77.00 | 82.00 | 77.00 | 81.00 | 41.9M |
| 2023-11-01 | 78.00 | 81.00 | 76.00 | 77.00 | 53.4M |
| 2023-10-31 | 76.00 | 80.00 | 74.00 | 76.00 | 8.1M |
| 2023-10-30 | 80.00 | 81.00 | 76.00 | 76.00 | 7.8M |
| 2023-10-27 | 80.00 | 84.00 | 79.00 | 79.00 | 14.2M |
| 2023-10-26 | 79.00 | 81.00 | 78.00 | 80.00 | 5.4M |
| 2023-10-25 | 79.00 | 83.00 | 77.00 | 78.00 | 9.0M |
| 2023-10-24 | 75.00 | 81.00 | 71.00 | 78.00 | 15.7M |
| 2023-10-23 | 81.00 | 81.00 | 75.00 | 75.00 | 12.8M |
| 2023-10-20 | 85.00 | 85.00 | 76.00 | 80.00 | 14.9M |
| 2023-10-19 | 89.00 | 90.00 | 84.00 | 85.00 | 17.2M |
| 2023-10-18 | 95.00 | 95.00 | 89.00 | 89.00 | 19.0M |
| 2023-10-17 | 92.00 | 99.00 | 91.00 | 94.00 | 37.7M |
| 2023-10-16 | 94.00 | 108.00 | 89.00 | 91.00 | 148.7M |
| 2023-10-13 | 91.00 | 100.00 | 85.00 | 94.00 | 59.3M |
| 2023-10-12 | 96.00 | 117.00 | 87.00 | 90.00 | 229.8M |
| 2023-10-11 | 70.00 | 94.00 | 62.00 | 94.00 | 291.0M |
| 2023-10-10 | 63.00 | 73.00 | 62.00 | 70.00 | 13.5M |
| 2023-10-09 | 64.00 | 66.00 | 60.00 | 64.00 | 16.8M |
| 2023-10-06 | 67.00 | 67.00 | 62.00 | 64.00 | 2.7M |
| 2023-10-05 | 56.00 | 68.00 | 56.00 | 66.00 | 3.5M |
| 2023-10-04 | 70.00 | 70.00 | 65.00 | 65.00 | 8.2M |
| 2023-10-03 | 65.00 | 72.00 | 65.00 | 70.00 | 8.9M |
| 2023-10-02 | 74.00 | 76.00 | 71.00 | 72.00 | 7.4M |
| 2023-09-29 | 78.00 | 79.00 | 73.00 | 74.00 | 8.9M |
| 2023-09-27 | 79.00 | 80.00 | 76.00 | 77.00 | 3.7M |
| 2023-09-26 | 84.00 | 84.00 | 78.00 | 79.00 | 16.8M |
| 2023-09-25 | 85.00 | 90.00 | 83.00 | 83.00 | 14.1M |
| 2023-09-22 | 85.00 | 86.00 | 83.00 | 85.00 | 5.8M |
| 2023-09-21 | 70.00 | 87.00 | 70.00 | 84.00 | 4.8M |
| 2023-09-20 | 86.00 | 86.00 | 82.00 | 85.00 | 7.9M |
| 2023-09-19 | 88.00 | 89.00 | 85.00 | 86.00 | 7.6M |
| 2023-09-18 | 90.00 | 92.00 | 86.00 | 89.00 | 46.1M |
| 2023-09-15 | 90.00 | 91.00 | 88.00 | 90.00 | 10.2M |
| 2023-09-14 | 90.00 | 91.00 | 88.00 | 90.00 | 5.2M |
| 2023-09-13 | 92.00 | 92.00 | 88.00 | 89.00 | 5.8M |
| 2023-09-12 | 92.00 | 93.00 | 90.00 | 92.00 | 2.6M |
| 2023-09-11 | 96.00 | 97.00 | 92.00 | 93.00 | 5.9M |
| 2023-09-08 | 96.00 | 98.00 | 94.00 | 96.00 | 15.4M |
| 2023-09-07 | 100.00 | 100.00 | 96.00 | 96.00 | 3.0M |
| 2023-09-06 | 91.00 | 97.00 | 91.00 | 97.00 | 43.4M |
| 2023-09-05 | 94.00 | 97.00 | 91.00 | 91.00 | 4.3M |
| 2023-09-04 | 96.00 | 100.00 | 91.00 | 95.00 | 16.2M |
| 2023-09-01 | 93.00 | 98.00 | 84.00 | 93.00 | 20.8M |
| 2023-07-31 | 103.00 | 106.00 | 96.00 | 98.00 | 51.8M |
| 2023-07-28 | 106.00 | 110.00 | 102.00 | 103.00 | 36.9M |
| 2023-07-27 | 99.00 | 107.00 | 98.00 | 105.00 | 87.1M |
| 2023-07-26 | 100.00 | 101.00 | 97.00 | 98.00 | 161.8M |
| 2023-07-25 | 102.00 | 102.00 | 99.00 | 100.00 | 110.6M |
| 2023-07-24 | 96.00 | 101.00 | 95.00 | 101.00 | 107.6M |
| 2023-07-21 | 100.00 | 104.00 | 95.00 | 95.00 | 194.2M |
| 2023-07-20 | 98.00 | 100.00 | 93.00 | 99.00 | 220.8M |
| 2023-07-18 | 111.00 | 116.00 | 95.00 | 98.00 | 383.7M |
| 2023-07-17 | 96.00 | 121.00 | 94.00 | 110.00 | 383.5M |
| 2023-07-14 | 92.00 | 104.00 | 91.00 | 95.00 | 270.0M |
| 2023-07-13 | 92.00 | 92.00 | 90.00 | 92.00 | 261.4M |
| 2023-07-12 | 91.00 | 92.00 | 90.00 | 91.00 | 273.8M |
| 2023-07-11 | 90.00 | 92.00 | 89.00 | 91.00 | 210.6M |
| 2023-07-10 | 90.00 | 92.00 | 89.00 | 90.00 | 94.4M |
| 2023-07-07 | 92.00 | 93.00 | 89.00 | 90.00 | 200.3M |
| 2023-07-06 | 94.00 | 94.00 | 89.00 | 92.00 | 194.4M |
| 2023-07-05 | 95.00 | 96.00 | 92.00 | 93.00 | 209.9M |
| 2023-07-04 | 101.00 | 101.00 | 85.00 | 95.00 | 27.6M |
| 2023-06-27 | 102.00 | 102.00 | 99.00 | 99.00 | 152.5M |
| 2023-06-26 | 104.00 | 105.00 | 99.00 | 101.00 | 198.7M |
| 2023-06-23 | 102.00 | 105.00 | 100.00 | 104.00 | 103.8M |
| 2023-06-22 | 100.00 | 101.00 | 98.00 | 101.00 | 193.6M |
| 2023-06-21 | 85.00 | 103.00 | 85.00 | 100.00 | 140.2M |
| 2023-06-20 | 104.00 | 107.00 | 98.00 | 100.00 | 211.1M |
| 2023-06-19 | 103.00 | 107.00 | 102.00 | 105.00 | 50.7M |
| 2023-06-16 | 101.00 | 105.00 | 100.00 | 103.00 | 148.1M |
| 2023-06-15 | 103.00 | 103.00 | 98.00 | 103.00 | 155.9M |
| 2023-06-14 | 104.00 | 106.00 | 102.00 | 103.00 | 146.9M |
| 2023-06-13 | 106.00 | 106.00 | 102.00 | 103.00 | 254.9M |
| 2023-06-12 | 107.00 | 108.00 | 104.00 | 106.00 | 70.0M |
| 2023-06-09 | 101.00 | 107.00 | 101.00 | 107.00 | 135.4M |
| 2023-06-08 | 104.00 | 104.00 | 101.00 | 101.00 | 114.2M |
| 2023-06-07 | 106.00 | 106.00 | 103.00 | 104.00 | 90.9M |
| 2023-06-06 | 105.00 | 108.00 | 105.00 | 105.00 | 78.3M |
| 2023-06-05 | 107.00 | 109.00 | 105.00 | 106.00 | 70.9M |
| 2023-05-31 | 106.00 | 109.00 | 103.00 | 107.00 | 158.8M |
| 2023-05-30 | 104.00 | 108.00 | 100.00 | 105.00 | 91.5M |
| 2023-05-29 | 102.00 | 106.00 | 97.00 | 104.00 | 36.8M |
| 2023-05-26 | 110.00 | 110.00 | 103.00 | 103.00 | 1.7M |
| 2023-05-25 | 111.00 | 112.00 | 109.00 | 109.00 | 31.8M |
| 2023-05-24 | 108.00 | 112.00 | 108.00 | 112.00 | 75.0M |
| 2023-05-23 | 112.00 | 112.00 | 108.00 | 108.00 | 56.6M |
| 2023-05-22 | 108.00 | 112.00 | 108.00 | 111.00 | 29.7M |
| 2023-05-19 | 112.00 | 112.00 | 105.00 | 108.00 | 2.5M |
| 2023-05-17 | 114.00 | 115.00 | 110.00 | 112.00 | 1.4M |
| 2023-05-16 | 115.00 | 115.00 | 112.00 | 114.00 | 0.3M |
| 2023-05-15 | 116.00 | 116.00 | 111.00 | 113.00 | 56.8M |
| 2023-05-12 | 117.00 | 118.00 | 116.00 | 116.00 | 79.7M |
| 2023-05-11 | 116.00 | 117.00 | 115.00 | 117.00 | 69.7M |
| 2023-05-10 | 118.00 | 119.00 | 115.00 | 116.00 | 40.8M |
| 2023-05-09 | 118.00 | 118.00 | 115.00 | 118.00 | 20.2M |
| 2023-05-08 | 116.00 | 120.00 | 116.00 | 118.00 | 20.6M |
| 2023-05-05 | 118.00 | 118.00 | 113.00 | 116.00 | 81.5M |
| 2023-05-04 | 119.00 | 119.00 | 116.00 | 118.00 | 21.4M |
| 2023-05-03 | 119.00 | 122.00 | 112.00 | 118.00 | 7.4M |
| 2023-05-02 | 122.00 | 122.00 | 120.00 | 120.00 | 47.6M |
| 2023-04-28 | 121.00 | 121.00 | 118.00 | 121.00 | 49.3M |
| 2023-04-27 | 121.00 | 122.00 | 120.00 | 121.00 | 1.2M |
| 2023-04-26 | 120.00 | 122.00 | 116.00 | 121.00 | 2.2M |
| 2023-04-18 | 119.00 | 122.00 | 118.00 | 120.00 | 9.2M |
| 2023-04-17 | 119.00 | 123.00 | 118.00 | 119.00 | 18.2M |
| 2023-04-14 | 116.00 | 119.00 | 115.00 | 118.00 | 4.8M |
| 2023-04-13 | 115.00 | 117.00 | 112.00 | 115.00 | 3.2M |
| 2023-04-12 | 114.00 | 117.00 | 113.00 | 115.00 | 1.6M |
| 2023-04-11 | 115.00 | 117.00 | 111.00 | 114.00 | 6.5M |
| 2023-04-10 | 116.00 | 119.00 | 114.00 | 115.00 | 3.0M |
| 2023-04-06 | 114.00 | 117.00 | 112.00 | 116.00 | 9.8M |
| 2023-04-05 | 116.00 | 116.00 | 108.00 | 114.00 | 36.3M |
| 2023-04-04 | 116.00 | 120.00 | 116.00 | 116.00 | 1.4M |
| 2023-04-03 | 124.00 | 127.00 | 124.00 | 124.00 | 1.2M |
| 2023-02-28 | 142.00 | 143.00 | 133.00 | 133.00 | 25.5M |
| 2023-02-27 | 148.00 | 149.00 | 141.00 | 142.00 | 7.8M |
| 2023-02-24 | 147.00 | 149.00 | 146.00 | 148.00 | 299.2M |
| 2023-02-23 | 146.00 | 148.00 | 144.00 | 147.00 | 235.1M |
| 2023-02-22 | 148.00 | 148.00 | 145.00 | 146.00 | 203.7M |
| 2023-02-21 | 145.00 | 147.00 | 143.00 | 147.00 | 240.1M |
| 2023-02-20 | 146.00 | 147.00 | 144.00 | 145.00 | 189.3M |
| 2023-02-17 | 143.00 | 147.00 | 143.00 | 145.00 | 220.1M |
| 2023-02-16 | 144.00 | 145.00 | 141.00 | 143.00 | 266.2M |
| 2023-02-15 | 144.00 | 145.00 | 142.00 | 143.00 | 280.9M |
| 2023-02-14 | 132.00 | 145.00 | 132.00 | 143.00 | 192.6M |
| 2023-02-13 | 145.00 | 146.00 | 139.00 | 141.00 | 235.8M |
| 2023-02-10 | 143.00 | 146.00 | 139.00 | 144.00 | 232.0M |
| 2023-02-09 | 148.00 | 148.00 | 142.00 | 143.00 | 208.4M |
| 2023-02-08 | 148.00 | 149.00 | 146.00 | 148.00 | 186.0M |
| 2023-02-07 | 152.00 | 152.00 | 146.00 | 148.00 | 213.7M |
| 2023-02-06 | 149.00 | 151.00 | 147.00 | 151.00 | 244.6M |
| 2023-02-03 | 151.00 | 152.00 | 147.00 | 149.00 | 191.8M |
| 2023-02-02 | 149.00 | 152.00 | 148.00 | 151.00 | 152.6M |
| 2023-02-01 | 154.00 | 154.00 | 148.00 | 149.00 | 165.5M |
| 2023-01-31 | 147.00 | 151.00 | 146.00 | 150.00 | 129.6M |
| 2023-01-30 | 149.00 | 149.00 | 146.00 | 147.00 | 155.8M |
| 2023-01-27 | 150.00 | 150.00 | 145.00 | 148.00 | 159.4M |
| 2023-01-26 | 148.00 | 150.00 | 146.00 | 149.00 | 173.7M |
| 2023-01-25 | 149.00 | 149.00 | 144.00 | 148.00 | 66.2M |
| 2023-01-24 | 149.00 | 151.00 | 148.00 | 148.00 | 60.7M |
| 2023-01-20 | 153.00 | 153.00 | 145.00 | 148.00 | 197.0M |
| 2023-01-19 | 154.00 | 156.00 | 152.00 | 153.00 | 161.5M |
| 2023-01-18 | 154.00 | 157.00 | 153.00 | 153.00 | 178.6M |
| 2023-01-17 | 159.00 | 160.00 | 153.00 | 154.00 | 182.5M |
| 2023-01-16 | 163.00 | 163.00 | 159.00 | 159.00 | 164.0M |
| 2023-01-13 | 155.00 | 163.00 | 155.00 | 160.00 | 200.7M |
| 2023-01-12 | 155.00 | 159.00 | 153.00 | 155.00 | 117.7M |
| 2023-01-11 | 150.00 | 155.00 | 145.00 | 154.00 | 228.0M |
| 2023-01-10 | 155.00 | 157.00 | 149.00 | 150.00 | 152.5M |
| 2023-01-09 | 161.00 | 161.00 | 150.00 | 155.00 | 116.6M |
| 2023-01-06 | 173.00 | 173.00 | 161.00 | 161.00 | 75.9M |
| 2023-01-05 | 179.00 | 181.00 | 171.00 | 173.00 | 78.6M |
| 2023-01-04 | 180.00 | 181.00 | 177.00 | 179.00 | 87.7M |
| 2023-01-03 | 177.00 | 183.00 | 175.00 | 180.00 | 143.3M |
| 2023-01-02 | 179.00 | 179.00 | 170.00 | 177.00 | 130.0M |