126.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 141.50 | 141.50 | 137.50 | 138.00 | 0.5M |
| 2022-12-29 | 137.50 | 139.50 | 137.00 | 139.00 | 0.4M |
| 2022-12-28 | 140.50 | 142.50 | 137.50 | 137.50 | 0.7M |
| 2022-12-27 | 143.00 | 144.00 | 141.50 | 142.00 | 0.3M |
| 2022-12-26 | 144.50 | 144.50 | 141.50 | 142.00 | 0.2M |
| 2022-12-23 | 143.00 | 143.50 | 140.50 | 142.00 | 0.3M |
| 2022-12-22 | 146.00 | 146.50 | 143.00 | 145.00 | 0.5M |
| 2022-12-21 | 146.50 | 147.50 | 142.50 | 144.00 | 1.0M |
| 2022-12-20 | 152.50 | 152.50 | 144.00 | 144.50 | 1.1M |
| 2022-12-19 | 148.00 | 153.00 | 148.00 | 151.50 | 0.5M |
| 2022-12-16 | 154.00 | 155.00 | 149.50 | 151.00 | 1.1M |
| 2022-12-15 | 154.00 | 160.00 | 154.00 | 155.00 | 1.6M |
| 2022-12-14 | 152.00 | 159.00 | 151.50 | 156.00 | 2.6M |
| 2022-12-13 | 153.50 | 153.50 | 149.00 | 149.00 | 0.7M |
| 2022-12-12 | 151.50 | 156.00 | 151.50 | 151.50 | 1.2M |
| 2022-12-09 | 150.00 | 152.50 | 149.00 | 151.00 | 1.1M |
| 2022-12-08 | 144.00 | 150.00 | 144.00 | 147.00 | 0.8M |
| 2022-12-07 | 152.00 | 152.00 | 143.50 | 143.50 | 1.8M |
| 2022-12-06 | 154.50 | 158.00 | 151.50 | 152.50 | 1.1M |
| 2022-12-05 | 151.50 | 157.50 | 150.00 | 156.00 | 1.4M |
| 2022-12-02 | 144.00 | 155.50 | 143.50 | 151.50 | 2.7M |
| 2022-12-01 | 144.00 | 146.50 | 143.50 | 144.00 | 0.8M |
| 2022-11-30 | 142.50 | 144.00 | 141.50 | 143.00 | 0.4M |
| 2022-11-29 | 145.00 | 145.00 | 140.50 | 142.50 | 0.5M |
| 2022-11-28 | 141.50 | 145.00 | 140.50 | 144.50 | 0.5M |
| 2022-11-25 | 145.50 | 147.00 | 143.00 | 143.50 | 0.4M |
| 2022-11-24 | 144.50 | 144.50 | 141.50 | 144.00 | 0.4M |
| 2022-11-23 | 145.00 | 146.00 | 143.00 | 143.50 | 0.4M |
| 2022-11-22 | 147.00 | 147.00 | 143.00 | 144.00 | 0.6M |
| 2022-11-21 | 146.00 | 151.50 | 145.00 | 147.50 | 1.3M |
| 2022-11-18 | 141.50 | 154.50 | 141.50 | 145.50 | 3.3M |
| 2022-11-17 | 136.00 | 141.50 | 135.00 | 141.00 | 1.1M |
| 2022-11-16 | 135.00 | 136.00 | 133.00 | 135.00 | 0.6M |
| 2022-11-15 | 138.00 | 138.00 | 133.00 | 136.00 | 0.7M |
| 2022-11-14 | 133.50 | 138.50 | 133.50 | 138.00 | 0.6M |
| 2022-11-11 | 136.00 | 137.00 | 131.00 | 133.50 | 1.3M |
| 2022-11-10 | 139.00 | 139.00 | 131.50 | 133.00 | 1.5M |
| 2022-11-09 | 145.00 | 145.50 | 139.00 | 140.50 | 0.9M |
| 2022-11-08 | 143.00 | 146.00 | 143.00 | 143.50 | 0.5M |
| 2022-11-07 | 145.00 | 145.00 | 142.50 | 143.50 | 0.4M |
| 2022-11-04 | 141.00 | 145.00 | 139.00 | 145.00 | 0.5M |
| 2022-11-03 | 139.00 | 141.00 | 139.00 | 141.00 | 0.3M |
| 2022-11-02 | 142.00 | 142.00 | 140.50 | 141.00 | 0.3M |
| 2022-11-01 | 139.50 | 141.00 | 139.50 | 141.00 | 0.2M |
| 2022-10-31 | 138.50 | 141.00 | 138.50 | 139.00 | 0.2M |
| 2022-10-28 | 142.50 | 143.50 | 137.50 | 138.00 | 0.4M |
| 2022-10-27 | 139.50 | 144.50 | 139.00 | 142.50 | 0.6M |
| 2022-10-26 | 140.00 | 140.00 | 136.00 | 138.00 | 0.4M |
| 2022-10-25 | 138.50 | 141.50 | 137.00 | 137.50 | 0.6M |
| 2022-10-24 | 145.00 | 146.00 | 138.00 | 138.00 | 0.9M |
| 2022-10-21 | 146.00 | 149.50 | 141.50 | 141.50 | 2.5M |
| 2022-10-20 | 139.50 | 142.50 | 137.50 | 139.50 | 0.6M |
| 2022-10-19 | 143.50 | 147.00 | 138.00 | 139.50 | 1.7M |
| 2022-10-18 | 139.00 | 144.00 | 136.50 | 142.00 | 1.5M |
| 2022-10-17 | 131.00 | 136.50 | 128.00 | 135.50 | 0.7M |
| 2022-10-14 | 135.00 | 136.50 | 133.00 | 133.00 | 0.3M |
| 2022-10-13 | 137.50 | 138.50 | 131.00 | 131.00 | 0.7M |
| 2022-10-12 | 142.00 | 142.00 | 130.50 | 137.50 | 1.1M |
| 2022-10-11 | 148.00 | 148.00 | 138.50 | 138.50 | 0.8M |
| 2022-10-07 | 154.55 | 154.55 | 147.73 | 149.09 | 0.7M |
| 2022-10-06 | 155.45 | 158.18 | 153.18 | 154.55 | 0.5M |
| 2022-10-05 | 156.36 | 156.82 | 151.82 | 152.27 | 0.8M |
| 2022-10-04 | 151.36 | 155.91 | 149.55 | 155.00 | 1.1M |
| 2022-10-03 | 148.64 | 151.36 | 147.27 | 148.18 | 0.5M |
| 2022-09-30 | 147.73 | 151.82 | 143.18 | 151.82 | 0.8M |
| 2022-09-29 | 146.36 | 150.91 | 146.36 | 148.18 | 0.9M |
| 2022-09-28 | 149.09 | 151.82 | 143.64 | 143.64 | 0.7M |
| 2022-09-27 | 145.91 | 151.36 | 145.45 | 150.91 | 0.9M |
| 2022-09-26 | 155.45 | 155.91 | 144.55 | 145.45 | 1.0M |
| 2022-09-23 | 160.00 | 162.27 | 153.64 | 155.45 | 1.3M |
| 2022-09-22 | 157.27 | 160.00 | 153.18 | 159.55 | 0.8M |
| 2022-09-21 | 159.09 | 159.09 | 154.09 | 155.45 | 0.6M |
| 2022-09-20 | 157.27 | 160.45 | 155.91 | 157.27 | 0.9M |
| 2022-09-19 | 156.36 | 158.64 | 151.36 | 153.64 | 1.5M |
| 2022-09-16 | 159.09 | 161.82 | 155.91 | 156.82 | 1.4M |
| 2022-09-15 | 159.09 | 164.55 | 157.27 | 158.18 | 2.2M |
| 2022-09-14 | 148.18 | 160.00 | 147.73 | 159.55 | 2.1M |
| 2022-09-13 | 150.91 | 154.09 | 149.09 | 152.73 | 0.8M |
| 2022-09-12 | 151.82 | 152.73 | 148.64 | 149.09 | 0.4M |
| 2022-09-08 | 148.64 | 151.36 | 148.18 | 150.00 | 0.6M |
| 2022-09-07 | 145.45 | 148.64 | 142.73 | 146.36 | 0.8M |
| 2022-09-06 | 150.00 | 150.00 | 145.45 | 147.27 | 0.5M |
| 2022-09-05 | 152.73 | 152.73 | 146.36 | 148.18 | 0.9M |
| 2022-09-02 | 152.73 | 155.91 | 151.82 | 153.64 | 1.3M |
| 2022-09-01 | 150.45 | 151.36 | 148.18 | 150.91 | 0.6M |
| 2022-08-31 | 152.27 | 153.18 | 150.00 | 151.82 | 0.6M |
| 2022-08-30 | 152.27 | 154.09 | 150.00 | 152.27 | 0.9M |
| 2022-08-29 | 148.64 | 151.36 | 145.91 | 151.36 | 2.0M |
| 2022-08-26 | 151.36 | 156.82 | 151.36 | 153.64 | 1.8M |
| 2022-08-25 | 152.73 | 153.18 | 149.55 | 151.82 | 1.8M |
| 2022-08-24 | 146.36 | 152.27 | 144.09 | 150.00 | 2.7M |
| 2022-08-23 | 138.64 | 148.18 | 138.18 | 144.09 | 2.1M |
| 2022-08-22 | 143.18 | 145.91 | 139.09 | 140.00 | 0.9M |
| 2022-08-19 | 142.27 | 148.64 | 141.36 | 144.09 | 1.8M |
| 2022-08-18 | 140.45 | 144.09 | 139.09 | 140.45 | 1.0M |
| 2022-08-17 | 135.45 | 142.27 | 135.00 | 140.45 | 1.8M |
| 2022-08-16 | 126.82 | 139.55 | 126.82 | 136.36 | 1.2M |
| 2022-08-15 | 122.27 | 130.45 | 122.27 | 129.09 | 0.9M |
| 2022-08-12 | 120.45 | 122.73 | 120.45 | 121.82 | 0.1M |
| 2022-08-11 | 123.18 | 123.18 | 120.91 | 121.36 | 0.1M |
| 2022-08-10 | 122.73 | 124.09 | 120.91 | 121.36 | 0.1M |
| 2022-08-09 | 122.73 | 123.18 | 120.91 | 122.73 | 0.1M |
| 2022-08-08 | 123.64 | 123.64 | 120.91 | 121.82 | 0.1M |
| 2022-08-05 | 120.45 | 125.91 | 120.45 | 124.55 | 0.4M |
| 2022-08-04 | 124.55 | 124.55 | 118.18 | 119.55 | 0.3M |
| 2022-08-03 | 129.09 | 129.09 | 124.09 | 124.09 | 0.3M |
| 2022-08-02 | 129.55 | 131.36 | 125.91 | 129.09 | 0.5M |
| 2022-08-01 | 128.64 | 132.73 | 127.27 | 130.45 | 0.8M |
| 2022-07-29 | 123.64 | 128.18 | 123.64 | 128.18 | 0.5M |
| 2022-07-28 | 124.55 | 125.45 | 122.27 | 123.18 | 0.1M |
| 2022-07-27 | 122.73 | 124.09 | 121.82 | 124.09 | 0.1M |
| 2022-07-26 | 125.91 | 125.91 | 122.27 | 122.73 | 0.1M |
| 2022-07-25 | 126.36 | 126.36 | 124.55 | 125.45 | 0.1M |
| 2022-07-22 | 129.09 | 129.09 | 125.45 | 125.91 | 0.2M |
| 2022-07-21 | 127.73 | 127.73 | 125.91 | 127.73 | 0.1M |
| 2022-07-20 | 128.64 | 128.64 | 126.36 | 127.27 | 0.2M |
| 2022-07-19 | 126.82 | 127.27 | 125.45 | 126.82 | 0.1M |
| 2022-07-18 | 128.18 | 129.09 | 126.36 | 127.27 | 0.2M |
| 2022-07-15 | 126.82 | 128.64 | 125.45 | 128.18 | 0.3M |
| 2022-07-14 | 121.36 | 127.73 | 120.45 | 126.36 | 0.5M |
| 2022-07-13 | 121.36 | 122.27 | 120.45 | 121.82 | 0.2M |
| 2022-07-12 | 120.00 | 120.91 | 117.27 | 119.09 | 0.1M |
| 2022-07-11 | 122.73 | 123.64 | 120.45 | 121.36 | 0.1M |
| 2022-07-08 | 118.18 | 123.64 | 118.18 | 122.73 | 0.5M |
| 2022-07-07 | 115.45 | 120.00 | 113.64 | 119.09 | 0.3M |
| 2022-07-06 | 118.64 | 118.64 | 111.82 | 117.73 | 0.4M |
| 2022-07-05 | 119.55 | 120.91 | 116.82 | 118.18 | 0.2M |
| 2022-07-04 | 115.00 | 120.91 | 115.00 | 118.64 | 0.3M |
| 2022-07-01 | 118.18 | 118.18 | 110.91 | 118.18 | 0.9M |
| 2022-06-30 | 124.09 | 124.09 | 118.64 | 118.64 | 0.3M |
| 2022-06-29 | 125.00 | 125.91 | 123.18 | 124.09 | 0.2M |
| 2022-06-28 | 129.09 | 129.09 | 125.91 | 125.91 | 0.1M |
| 2022-06-27 | 127.73 | 129.09 | 126.82 | 129.09 | 0.2M |
| 2022-06-24 | 125.91 | 128.18 | 124.09 | 124.09 | 0.3M |
| 2022-06-23 | 123.64 | 125.91 | 122.73 | 123.64 | 0.2M |
| 2022-06-22 | 126.36 | 126.36 | 122.27 | 124.55 | 0.2M |
| 2022-06-21 | 123.18 | 127.27 | 123.18 | 127.27 | 0.3M |
| 2022-06-20 | 127.27 | 127.27 | 122.73 | 122.73 | 0.3M |
| 2022-06-17 | 124.55 | 127.73 | 123.64 | 127.73 | 0.2M |
| 2022-06-16 | 130.91 | 130.91 | 125.45 | 127.27 | 0.3M |
| 2022-06-15 | 129.09 | 132.73 | 127.73 | 127.73 | 0.3M |
| 2022-06-14 | 127.73 | 128.64 | 125.45 | 128.64 | 0.1M |
| 2022-06-13 | 130.00 | 130.45 | 127.27 | 127.73 | 0.3M |
| 2022-06-10 | 132.27 | 133.64 | 131.82 | 132.73 | 0.1M |
| 2022-06-09 | 133.64 | 134.09 | 132.73 | 133.18 | 0.1M |
| 2022-06-08 | 133.64 | 135.00 | 133.18 | 133.64 | 0.1M |
| 2022-06-07 | 133.18 | 134.09 | 132.73 | 132.73 | 0.1M |
| 2022-06-06 | 135.91 | 136.82 | 134.55 | 135.00 | 0.1M |
| 2022-06-02 | 137.73 | 137.73 | 135.45 | 136.36 | 0.2M |
| 2022-06-01 | 136.82 | 139.55 | 135.45 | 137.73 | 0.3M |
| 2022-05-31 | 135.45 | 136.82 | 134.55 | 136.36 | 0.2M |
| 2022-05-30 | 139.09 | 139.09 | 134.55 | 134.55 | 0.5M |
| 2022-05-27 | 133.64 | 141.82 | 133.18 | 135.91 | 1.0M |
| 2022-05-26 | 133.64 | 134.09 | 131.36 | 131.36 | 0.1M |
| 2022-05-25 | 129.55 | 133.64 | 129.55 | 133.64 | 0.3M |
| 2022-05-24 | 135.00 | 135.45 | 130.45 | 130.45 | 0.3M |
| 2022-05-23 | 135.91 | 136.36 | 130.91 | 133.18 | 0.2M |
| 2022-05-20 | 134.55 | 139.55 | 134.55 | 135.45 | 0.6M |
| 2022-05-19 | 131.82 | 135.91 | 129.55 | 135.00 | 0.3M |
| 2022-05-18 | 134.55 | 135.00 | 132.27 | 133.18 | 0.2M |
| 2022-05-17 | 132.73 | 134.55 | 131.82 | 133.64 | 0.2M |
| 2022-05-16 | 130.00 | 133.64 | 130.00 | 130.91 | 0.2M |
| 2022-05-13 | 126.82 | 130.45 | 126.82 | 128.64 | 0.2M |
| 2022-05-12 | 125.91 | 127.27 | 125.45 | 126.36 | 0.2M |
| 2022-05-11 | 126.36 | 128.18 | 125.45 | 126.36 | 0.1M |
| 2022-05-10 | 127.27 | 127.27 | 122.73 | 126.36 | 0.2M |
| 2022-05-09 | 128.64 | 128.64 | 122.73 | 126.36 | 0.2M |
| 2022-05-06 | 125.45 | 128.64 | 125.45 | 128.18 | 0.1M |
| 2022-05-05 | 128.18 | 130.00 | 127.73 | 128.18 | 0.2M |
| 2022-05-04 | 125.91 | 128.18 | 125.45 | 126.36 | 0.2M |
| 2022-05-03 | 124.55 | 125.91 | 123.64 | 125.91 | 0.2M |
| 2022-04-29 | 124.09 | 125.91 | 123.64 | 125.45 | 0.2M |
| 2022-04-28 | 124.09 | 125.00 | 123.64 | 124.09 | 0.2M |
| 2022-04-27 | 119.09 | 123.18 | 119.09 | 123.18 | 0.5M |
| 2022-04-26 | 125.45 | 127.73 | 123.64 | 125.00 | 0.4M |
| 2022-04-25 | 129.09 | 129.09 | 123.18 | 123.64 | 0.6M |
| 2022-04-22 | 134.09 | 134.55 | 130.00 | 130.91 | 0.3M |
| 2022-04-21 | 135.45 | 137.27 | 134.09 | 135.00 | 0.3M |
| 2022-04-20 | 132.27 | 134.09 | 130.91 | 133.18 | 0.3M |
| 2022-04-19 | 132.73 | 133.18 | 130.91 | 131.82 | 0.1M |
| 2022-04-18 | 131.82 | 132.27 | 129.09 | 131.82 | 0.2M |
| 2022-04-15 | 135.00 | 135.00 | 131.82 | 132.27 | 0.2M |
| 2022-04-14 | 135.45 | 138.64 | 134.09 | 135.00 | 0.2M |
| 2022-04-13 | 133.64 | 137.27 | 133.64 | 135.00 | 0.2M |
| 2022-04-12 | 136.82 | 136.82 | 132.73 | 132.73 | 0.2M |
| 2022-04-11 | 141.36 | 141.36 | 133.64 | 135.00 | 0.2M |
| 2022-04-08 | 135.91 | 139.55 | 135.00 | 139.55 | 0.2M |
| 2022-04-07 | 139.55 | 140.00 | 135.00 | 135.00 | 0.3M |
| 2022-04-06 | 140.45 | 144.55 | 137.73 | 140.45 | 0.3M |
| 2022-04-01 | 143.64 | 143.64 | 140.00 | 143.64 | 0.2M |
| 2022-03-31 | 142.73 | 144.55 | 142.27 | 143.64 | 0.2M |
| 2022-03-30 | 145.91 | 148.18 | 142.73 | 143.64 | 0.6M |
| 2022-03-29 | 137.27 | 146.36 | 137.27 | 143.18 | 0.6M |
| 2022-03-28 | 138.18 | 138.18 | 134.55 | 135.91 | 0.2M |
| 2022-03-25 | 143.64 | 143.64 | 138.18 | 138.64 | 0.2M |
| 2022-03-24 | 147.27 | 147.27 | 141.82 | 143.18 | 0.3M |
| 2022-03-23 | 139.55 | 147.27 | 139.55 | 147.27 | 0.5M |
| 2022-03-22 | 140.91 | 140.91 | 139.09 | 139.09 | 0.1M |
| 2022-03-21 | 138.64 | 140.91 | 137.73 | 140.00 | 0.1M |
| 2022-03-18 | 137.27 | 139.09 | 137.27 | 138.64 | 0.1M |
| 2022-03-17 | 136.36 | 138.18 | 135.00 | 138.18 | 0.3M |
| 2022-03-16 | 133.18 | 133.64 | 128.64 | 133.18 | 0.3M |
| 2022-03-15 | 134.09 | 134.09 | 131.36 | 131.36 | 0.2M |
| 2022-03-14 | 135.45 | 135.45 | 133.18 | 134.09 | 0.1M |
| 2022-03-11 | 132.73 | 135.91 | 132.73 | 134.09 | 0.2M |
| 2022-03-10 | 131.36 | 137.27 | 131.36 | 134.09 | 0.4M |
| 2022-03-09 | 131.36 | 131.82 | 129.09 | 129.09 | 0.3M |
| 2022-03-08 | 130.91 | 132.73 | 127.27 | 130.00 | 0.4M |
| 2022-03-07 | 139.55 | 139.55 | 129.55 | 131.36 | 0.5M |
| 2022-03-04 | 140.91 | 140.91 | 138.18 | 140.00 | 0.3M |
| 2022-03-03 | 143.18 | 145.00 | 140.00 | 140.91 | 0.2M |
| 2022-03-02 | 144.09 | 144.09 | 141.36 | 142.73 | 0.1M |
| 2022-03-01 | 143.18 | 145.45 | 141.82 | 143.64 | 0.4M |
| 2022-02-25 | 139.55 | 141.82 | 138.64 | 141.82 | 0.5M |
| 2022-02-24 | 145.91 | 145.91 | 137.73 | 138.64 | 0.8M |
| 2022-02-23 | 147.27 | 149.55 | 147.27 | 148.64 | 0.4M |
| 2022-02-22 | 153.18 | 153.18 | 148.64 | 148.64 | 0.5M |
| 2022-02-21 | 153.18 | 155.45 | 152.73 | 153.64 | 0.2M |
| 2022-02-18 | 155.45 | 156.36 | 151.36 | 154.09 | 0.5M |
| 2022-02-17 | 158.64 | 158.64 | 156.36 | 156.82 | 0.2M |
| 2022-02-16 | 160.00 | 160.00 | 156.36 | 156.82 | 0.3M |
| 2022-02-15 | 156.82 | 160.45 | 156.82 | 156.82 | 0.2M |
| 2022-02-14 | 161.82 | 161.82 | 156.82 | 156.82 | 0.4M |
| 2022-02-11 | 161.82 | 163.64 | 161.82 | 162.73 | 0.1M |
| 2022-02-10 | 165.91 | 166.36 | 162.73 | 163.64 | 0.2M |
| 2022-02-09 | 167.73 | 167.73 | 163.18 | 165.00 | 0.4M |
| 2022-02-08 | 168.64 | 170.00 | 166.82 | 167.27 | 0.2M |
| 2022-02-07 | 161.82 | 167.73 | 161.82 | 166.82 | 0.3M |
| 2022-01-26 | 157.27 | 161.82 | 155.45 | 161.82 | 0.4M |
| 2022-01-25 | 161.36 | 163.18 | 159.55 | 160.00 | 0.4M |
| 2022-01-24 | 161.36 | 165.91 | 160.00 | 163.64 | 0.3M |
| 2022-01-21 | 166.82 | 168.18 | 164.09 | 164.09 | 0.4M |
| 2022-01-20 | 166.82 | 169.55 | 166.36 | 167.27 | 0.2M |
| 2022-01-19 | 167.73 | 169.09 | 165.45 | 165.45 | 0.4M |
| 2022-01-18 | 167.73 | 171.82 | 167.73 | 170.00 | 0.7M |
| 2022-01-17 | 165.45 | 167.73 | 163.64 | 167.73 | 0.4M |
| 2022-01-14 | 163.18 | 165.45 | 159.09 | 165.45 | 0.5M |
| 2022-01-13 | 166.82 | 166.82 | 162.73 | 163.18 | 0.3M |
| 2022-01-12 | 168.64 | 168.64 | 164.55 | 165.45 | 0.2M |
| 2022-01-11 | 166.82 | 167.27 | 162.73 | 165.91 | 0.4M |
| 2022-01-10 | 165.00 | 168.18 | 163.64 | 166.82 | 0.3M |
| 2022-01-07 | 171.36 | 171.36 | 165.00 | 165.00 | 0.8M |
| 2022-01-06 | 170.91 | 171.82 | 166.82 | 169.55 | 0.9M |
| 2022-01-05 | 176.36 | 176.36 | 171.82 | 173.18 | 0.6M |
| 2022-01-04 | 170.91 | 175.00 | 170.91 | 174.55 | 1.0M |
| 2022-01-03 | 170.45 | 172.73 | 169.09 | 170.00 | 0.4M |