156.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 95.66 | 97.31 | 93.00 | 93.33 | 1.1M |
| 2022-12-29 | 96.77 | 97.35 | 94.68 | 95.34 | 1.1M |
| 2022-12-28 | 96.90 | 98.45 | 95.18 | 97.65 | 1.5M |
| 2022-12-27 | 95.00 | 98.95 | 94.00 | 96.47 | 1.8M |
| 2022-12-26 | 92.68 | 99.80 | 92.68 | 96.49 | 2.4M |
| 2022-12-23 | 101.02 | 102.01 | 93.60 | 94.00 | 1.4M |
| 2022-12-22 | 104.49 | 104.88 | 101.68 | 101.77 | 0.8M |
| 2022-12-21 | 110.34 | 110.34 | 103.53 | 104.25 | 0.7M |
| 2022-12-20 | 109.06 | 112.80 | 107.38 | 109.85 | 0.6M |
| 2022-12-19 | 113.68 | 115.30 | 108.10 | 108.60 | 1.1M |
| 2022-12-16 | 117.16 | 120.20 | 114.89 | 115.40 | 0.9M |
| 2022-12-15 | 115.53 | 122.38 | 115.18 | 118.25 | 0.9M |
| 2022-12-14 | 126.00 | 127.70 | 116.44 | 117.00 | 1.4M |
| 2022-12-13 | 122.18 | 125.74 | 119.40 | 121.13 | 1.0M |
| 2022-12-12 | 114.73 | 123.88 | 114.01 | 123.05 | 1.4M |
| 2022-12-09 | 117.80 | 119.00 | 114.00 | 115.02 | 1.1M |
| 2022-12-08 | 123.29 | 124.00 | 116.81 | 117.82 | 1.3M |
| 2022-12-07 | 117.78 | 123.81 | 117.50 | 121.00 | 1.3M |
| 2022-12-06 | 116.00 | 122.58 | 115.56 | 118.75 | 1.7M |
| 2022-12-05 | 114.62 | 118.48 | 113.06 | 116.63 | 1.8M |
| 2022-12-02 | 106.00 | 116.30 | 105.33 | 113.00 | 2.2M |
| 2022-12-01 | 104.18 | 109.11 | 104.10 | 106.61 | 1.5M |
| 2022-11-30 | 100.49 | 103.79 | 97.48 | 102.79 | 1.2M |
| 2022-11-29 | 98.72 | 101.47 | 96.80 | 100.49 | 0.9M |
| 2022-11-28 | 98.00 | 100.96 | 97.80 | 98.72 | 0.6M |
| 2022-11-25 | 103.82 | 105.80 | 100.88 | 101.20 | 0.7M |
| 2022-11-24 | 104.70 | 107.30 | 104.00 | 104.75 | 0.6M |
| 2022-11-23 | 106.97 | 106.97 | 101.00 | 104.55 | 0.8M |
| 2022-11-22 | 108.57 | 109.97 | 105.38 | 105.62 | 0.8M |
| 2022-11-21 | 108.12 | 111.81 | 107.64 | 108.90 | 0.5M |
| 2022-11-18 | 113.00 | 113.66 | 109.50 | 110.50 | 0.8M |
| 2022-11-17 | 113.00 | 113.60 | 108.34 | 113.39 | 0.9M |
| 2022-11-16 | 114.74 | 114.99 | 111.21 | 113.28 | 0.9M |
| 2022-11-15 | 107.00 | 113.70 | 106.66 | 113.63 | 1.3M |
| 2022-11-14 | 110.00 | 112.26 | 105.89 | 106.52 | 1.1M |
| 2022-11-11 | 116.88 | 117.42 | 111.00 | 111.00 | 1.1M |
| 2022-11-10 | 113.15 | 115.48 | 109.83 | 111.75 | 1.0M |
| 2022-11-09 | 116.00 | 117.00 | 113.10 | 113.80 | 0.6M |
| 2022-11-08 | 116.44 | 118.19 | 114.25 | 115.40 | 0.8M |
| 2022-11-07 | 118.05 | 119.78 | 115.22 | 116.90 | 1.5M |
| 2022-11-04 | 115.10 | 119.43 | 112.52 | 118.53 | 1.8M |
| 2022-11-03 | 106.00 | 115.31 | 106.00 | 115.20 | 2.3M |
| 2022-11-02 | 103.96 | 108.30 | 101.51 | 106.31 | 1.7M |
| 2022-11-01 | 102.54 | 104.74 | 101.26 | 103.70 | 1.2M |
| 2022-10-31 | 96.70 | 103.29 | 96.42 | 102.27 | 1.8M |
| 2022-10-28 | 95.61 | 103.99 | 95.61 | 96.98 | 2.4M |
| 2022-10-27 | 110.00 | 110.00 | 98.86 | 99.00 | 4.0M |
| 2022-10-26 | 116.98 | 118.88 | 113.40 | 117.57 | 1.6M |
| 2022-10-25 | 115.35 | 119.80 | 110.50 | 115.54 | 1.5M |
| 2022-10-24 | 114.78 | 116.38 | 112.50 | 114.08 | 0.9M |
| 2022-10-21 | 113.00 | 113.95 | 109.50 | 112.79 | 0.7M |
| 2022-10-20 | 111.30 | 116.48 | 107.55 | 113.19 | 1.2M |
| 2022-10-19 | 110.11 | 113.68 | 109.71 | 110.12 | 0.9M |
| 2022-10-18 | 118.39 | 118.39 | 110.90 | 111.18 | 1.2M |
| 2022-10-17 | 111.58 | 117.66 | 111.17 | 116.56 | 1.1M |
| 2022-10-14 | 110.99 | 113.13 | 107.02 | 112.29 | 1.1M |
| 2022-10-13 | 109.50 | 115.99 | 107.46 | 108.10 | 1.5M |
| 2022-10-12 | 105.27 | 111.83 | 101.00 | 111.53 | 1.5M |
| 2022-10-11 | 107.59 | 108.60 | 103.21 | 104.80 | 0.9M |
| 2022-10-10 | 113.34 | 115.00 | 105.50 | 106.72 | 1.6M |
| 2022-09-30 | 121.00 | 123.00 | 115.00 | 116.00 | 1.4M |
| 2022-09-29 | 121.83 | 125.43 | 119.90 | 123.58 | 0.7M |
| 2022-09-28 | 126.90 | 128.18 | 120.83 | 120.95 | 0.7M |
| 2022-09-27 | 124.00 | 126.85 | 122.80 | 125.68 | 0.8M |
| 2022-09-26 | 119.22 | 127.80 | 117.77 | 123.00 | 1.6M |
| 2022-09-23 | 126.85 | 129.49 | 118.66 | 119.95 | 1.2M |
| 2022-09-22 | 126.00 | 131.99 | 124.50 | 126.89 | 0.7M |
| 2022-09-21 | 130.38 | 131.79 | 125.30 | 127.23 | 1.0M |
| 2022-09-20 | 130.81 | 135.83 | 130.20 | 132.00 | 0.8M |
| 2022-09-19 | 134.12 | 137.71 | 129.84 | 130.40 | 0.8M |
| 2022-09-16 | 133.00 | 138.87 | 132.03 | 134.80 | 0.8M |
| 2022-09-15 | 142.06 | 143.16 | 132.00 | 134.44 | 1.0M |
| 2022-09-14 | 139.86 | 145.00 | 139.86 | 143.08 | 0.5M |
| 2022-09-13 | 142.20 | 149.60 | 142.20 | 144.47 | 0.6M |
| 2022-09-09 | 145.83 | 146.81 | 139.01 | 142.39 | 0.6M |
| 2022-09-08 | 146.96 | 149.98 | 144.30 | 145.00 | 0.8M |
| 2022-09-07 | 140.00 | 148.49 | 139.00 | 146.65 | 1.3M |
| 2022-09-06 | 136.55 | 141.89 | 134.50 | 141.57 | 1.2M |
| 2022-09-05 | 136.04 | 137.13 | 131.00 | 133.56 | 0.8M |
| 2022-09-02 | 133.06 | 138.55 | 130.88 | 136.05 | 1.0M |
| 2022-09-01 | 130.33 | 135.53 | 130.33 | 133.00 | 0.7M |
| 2022-08-31 | 135.33 | 137.48 | 130.20 | 130.50 | 0.9M |
| 2022-08-30 | 140.25 | 141.99 | 134.00 | 135.00 | 1.0M |
| 2022-08-29 | 139.80 | 147.36 | 138.00 | 140.25 | 1.2M |
| 2022-08-26 | 139.01 | 145.88 | 137.26 | 138.30 | 1.5M |
| 2022-08-25 | 136.43 | 138.86 | 129.00 | 132.46 | 1.3M |
| 2022-08-24 | 151.37 | 154.19 | 135.00 | 136.40 | 2.2M |
| 2022-08-23 | 149.52 | 158.68 | 149.50 | 152.80 | 0.9M |
| 2022-08-22 | 152.21 | 155.98 | 148.57 | 152.00 | 1.0M |
| 2022-08-19 | 162.88 | 164.68 | 154.00 | 154.00 | 1.1M |
| 2022-08-18 | 152.53 | 161.85 | 152.01 | 161.73 | 1.2M |
| 2022-08-17 | 159.00 | 160.50 | 153.68 | 153.71 | 1.0M |
| 2022-08-16 | 156.80 | 162.34 | 152.35 | 158.52 | 1.2M |
| 2022-08-15 | 154.99 | 157.95 | 153.20 | 156.00 | 0.9M |
| 2022-08-12 | 167.99 | 168.70 | 154.89 | 154.89 | 2.0M |
| 2022-08-11 | 169.25 | 179.00 | 168.20 | 168.96 | 2.1M |
| 2022-08-10 | 165.94 | 172.97 | 163.18 | 164.94 | 1.5M |
| 2022-08-09 | 171.20 | 171.20 | 160.13 | 167.49 | 1.3M |
| 2022-08-08 | 167.65 | 169.69 | 159.65 | 167.07 | 1.6M |
| 2022-08-05 | 167.90 | 174.90 | 164.20 | 167.59 | 1.7M |
| 2022-08-04 | 172.75 | 178.00 | 165.12 | 169.02 | 2.0M |
| 2022-08-03 | 174.00 | 189.87 | 170.88 | 172.12 | 2.1M |
| 2022-08-02 | 163.30 | 179.66 | 161.90 | 175.20 | 2.1M |
| 2022-08-01 | 163.02 | 168.80 | 159.19 | 165.30 | 1.2M |
| 2022-07-29 | 163.00 | 168.41 | 157.00 | 163.85 | 1.2M |
| 2022-07-28 | 160.70 | 166.00 | 159.01 | 164.35 | 1.6M |
| 2022-07-27 | 141.43 | 160.60 | 141.20 | 160.60 | 1.9M |
| 2022-07-26 | 144.56 | 145.80 | 136.01 | 142.08 | 0.9M |
| 2022-07-25 | 151.00 | 151.78 | 143.95 | 144.27 | 0.9M |
| 2022-07-22 | 147.04 | 149.98 | 142.36 | 149.00 | 1.0M |
| 2022-07-21 | 142.60 | 151.25 | 142.60 | 146.49 | 1.2M |
| 2022-07-20 | 147.99 | 148.79 | 143.08 | 143.89 | 0.8M |
| 2022-07-19 | 147.00 | 152.88 | 145.50 | 146.71 | 0.9M |
| 2022-07-18 | 142.84 | 150.45 | 140.69 | 149.40 | 1.4M |
| 2022-07-15 | 136.21 | 144.81 | 136.21 | 143.50 | 1.1M |
| 2022-07-14 | 128.00 | 138.45 | 126.26 | 136.85 | 1.3M |
| 2022-07-13 | 127.22 | 131.00 | 124.00 | 128.36 | 1.0M |
| 2022-07-12 | 138.68 | 139.02 | 127.51 | 128.40 | 2.0M |
| 2022-07-11 | 138.38 | 140.93 | 134.89 | 138.28 | 1.1M |
| 2022-07-08 | 148.08 | 152.73 | 141.00 | 141.00 | 1.2M |
| 2022-07-07 | 146.84 | 149.64 | 141.80 | 147.65 | 1.4M |
| 2022-07-06 | 144.97 | 149.70 | 140.88 | 143.02 | 1.2M |
| 2022-07-05 | 155.92 | 156.00 | 142.39 | 144.49 | 1.3M |
| 2022-07-04 | 144.99 | 155.20 | 135.55 | 154.97 | 2.0M |
| 2022-07-01 | 149.22 | 153.50 | 144.50 | 145.00 | 1.0M |
| 2022-06-30 | 143.40 | 151.48 | 143.00 | 148.75 | 1.2M |
| 2022-06-29 | 149.01 | 152.99 | 143.50 | 143.52 | 1.6M |
| 2022-06-28 | 150.35 | 159.98 | 148.13 | 151.54 | 1.3M |
| 2022-06-27 | 153.99 | 160.00 | 151.20 | 152.86 | 1.2M |
| 2022-06-24 | 154.11 | 154.11 | 147.32 | 150.30 | 1.7M |
| 2022-06-23 | 143.19 | 155.55 | 141.55 | 154.20 | 1.8M |
| 2022-06-22 | 138.80 | 148.08 | 138.11 | 143.31 | 2.1M |
| 2022-06-21 | 133.18 | 141.17 | 128.80 | 138.20 | 1.5M |
| 2022-06-20 | 136.20 | 138.28 | 131.50 | 132.79 | 0.8M |
| 2022-06-17 | 131.00 | 134.80 | 129.00 | 134.21 | 0.9M |
| 2022-06-16 | 128.99 | 133.58 | 128.51 | 131.05 | 0.8M |
| 2022-06-15 | 131.29 | 138.90 | 128.68 | 128.75 | 1.5M |
| 2022-06-14 | 129.80 | 133.00 | 124.81 | 132.85 | 1.4M |
| 2022-06-13 | 131.00 | 137.88 | 130.51 | 131.65 | 1.3M |
| 2022-06-10 | 122.19 | 133.98 | 121.32 | 132.88 | 1.1M |
| 2022-06-09 | 127.99 | 131.48 | 122.54 | 123.50 | 1.4M |
| 2022-06-08 | 130.95 | 133.77 | 124.00 | 128.00 | 1.2M |
| 2022-06-07 | 134.95 | 134.95 | 128.03 | 129.91 | 1.4M |
| 2022-06-06 | 130.06 | 141.46 | 130.06 | 134.10 | 2.6M |
| 2022-06-02 | 114.00 | 125.79 | 113.23 | 125.28 | 1.4M |
| 2022-06-01 | 114.13 | 117.83 | 113.31 | 115.13 | 0.8M |
| 2022-05-31 | 107.49 | 114.80 | 105.20 | 114.51 | 1.1M |
| 2022-05-30 | 106.00 | 110.46 | 101.52 | 108.15 | 0.9M |
| 2022-05-27 | 108.00 | 110.95 | 104.34 | 105.49 | 0.7M |
| 2022-05-26 | 108.58 | 109.21 | 105.24 | 105.86 | 0.7M |
| 2022-05-25 | 107.56 | 109.79 | 105.58 | 108.68 | 0.7M |
| 2022-05-24 | 113.86 | 115.00 | 107.00 | 107.56 | 0.9M |
| 2022-05-23 | 110.00 | 114.49 | 108.38 | 113.64 | 0.7M |
| 2022-05-20 | 105.43 | 113.23 | 103.19 | 110.00 | 1.2M |
| 2022-05-19 | 103.69 | 106.83 | 100.80 | 105.43 | 1.1M |
| 2022-05-18 | 104.50 | 105.80 | 101.63 | 104.78 | 0.7M |
| 2022-05-17 | 100.12 | 105.01 | 99.00 | 104.10 | 1.1M |
| 2022-05-16 | 102.33 | 105.98 | 99.45 | 100.13 | 0.8M |
| 2022-05-13 | 103.00 | 104.44 | 98.05 | 99.74 | 1.2M |
| 2022-05-12 | 96.41 | 102.68 | 96.41 | 102.68 | 0.8M |
| 2022-05-11 | 95.37 | 101.49 | 95.06 | 97.37 | 0.9M |
| 2022-05-10 | 91.30 | 99.94 | 91.00 | 96.07 | 1.0M |
| 2022-05-09 | 92.75 | 93.80 | 91.12 | 92.50 | 0.4M |
| 2022-05-06 | 89.00 | 93.71 | 88.53 | 92.75 | 0.5M |
| 2022-05-05 | 93.23 | 96.40 | 91.80 | 92.60 | 0.9M |
| 2022-04-29 | 90.00 | 95.44 | 87.00 | 94.48 | 1.2M |
| 2022-04-28 | 87.00 | 94.80 | 87.00 | 90.00 | 1.5M |
| 2022-04-27 | 78.11 | 86.79 | 78.11 | 85.24 | 0.8M |
| 2022-04-26 | 86.80 | 87.18 | 80.70 | 80.90 | 0.5M |
| 2022-04-25 | 90.98 | 92.14 | 85.31 | 85.31 | 0.6M |
| 2022-04-22 | 97.98 | 100.29 | 93.45 | 93.76 | 0.6M |
| 2022-04-21 | 98.20 | 103.58 | 98.07 | 98.70 | 0.6M |
| 2022-04-20 | 99.56 | 102.50 | 99.03 | 100.06 | 0.8M |
| 2022-04-19 | 103.80 | 105.56 | 98.99 | 99.33 | 0.7M |
| 2022-04-18 | 98.79 | 107.93 | 96.21 | 104.05 | 1.2M |
| 2022-04-15 | 95.98 | 100.95 | 94.00 | 99.00 | 0.9M |
| 2022-04-14 | 99.00 | 101.68 | 94.05 | 97.48 | 1.0M |
| 2022-04-13 | 98.00 | 99.60 | 95.51 | 97.60 | 0.5M |
| 2022-04-12 | 96.65 | 99.58 | 95.24 | 98.99 | 0.6M |
| 2022-04-11 | 101.21 | 101.51 | 96.10 | 96.65 | 0.7M |
| 2022-04-08 | 103.00 | 103.68 | 99.64 | 102.80 | 0.5M |
| 2022-04-07 | 105.58 | 105.83 | 102.52 | 102.59 | 0.6M |
| 2022-04-06 | 107.50 | 107.80 | 105.31 | 106.31 | 0.5M |
| 2022-04-01 | 112.00 | 114.01 | 108.00 | 108.51 | 0.9M |
| 2022-03-31 | 118.90 | 118.90 | 112.05 | 112.71 | 0.6M |
| 2022-03-30 | 110.50 | 117.70 | 110.50 | 117.14 | 0.9M |
| 2022-03-29 | 114.51 | 117.92 | 109.00 | 110.00 | 0.8M |
| 2022-03-28 | 116.06 | 119.40 | 113.00 | 116.90 | 0.9M |
| 2022-03-25 | 121.91 | 121.91 | 115.00 | 115.40 | 0.6M |
| 2022-03-24 | 121.20 | 121.20 | 116.51 | 119.49 | 0.6M |
| 2022-03-23 | 120.21 | 126.00 | 119.98 | 121.00 | 1.1M |
| 2022-03-22 | 121.97 | 124.00 | 117.06 | 120.29 | 1.1M |
| 2022-03-21 | 119.96 | 125.92 | 117.40 | 122.99 | 1.3M |
| 2022-03-18 | 119.75 | 121.50 | 116.80 | 119.60 | 0.9M |
| 2022-03-17 | 118.18 | 124.10 | 116.20 | 120.71 | 2.0M |
| 2022-03-16 | 112.75 | 114.67 | 105.01 | 113.27 | 2.3M |
| 2022-03-15 | 118.76 | 123.24 | 110.50 | 110.50 | 2.1M |
| 2022-03-14 | 137.00 | 138.48 | 119.56 | 120.18 | 1.5M |
| 2022-03-11 | 141.10 | 142.70 | 137.00 | 140.65 | 1.1M |
| 2022-03-10 | 147.00 | 149.00 | 143.60 | 144.13 | 1.3M |
| 2022-03-09 | 139.99 | 145.50 | 136.00 | 143.60 | 1.2M |
| 2022-03-08 | 136.46 | 143.00 | 135.20 | 138.20 | 0.8M |
| 2022-03-07 | 136.72 | 138.99 | 135.01 | 136.04 | 0.5M |
| 2022-03-04 | 140.26 | 143.84 | 137.60 | 138.50 | 0.6M |
| 2022-03-03 | 149.00 | 150.00 | 141.30 | 142.00 | 0.8M |
| 2022-03-02 | 150.00 | 150.00 | 144.00 | 147.97 | 0.6M |
| 2022-03-01 | 149.00 | 152.79 | 146.55 | 150.70 | 0.8M |
| 2022-02-28 | 147.00 | 154.83 | 145.89 | 150.30 | 1.1M |
| 2022-02-25 | 145.50 | 152.33 | 141.52 | 147.02 | 1.5M |
| 2022-02-24 | 144.00 | 146.00 | 137.38 | 140.00 | 1.1M |
| 2022-02-23 | 134.50 | 148.88 | 134.50 | 145.96 | 1.5M |
| 2022-02-22 | 135.80 | 136.59 | 130.21 | 134.37 | 0.9M |
| 2022-02-21 | 137.01 | 138.60 | 134.30 | 138.00 | 0.6M |
| 2022-02-18 | 140.00 | 141.00 | 136.20 | 137.01 | 0.7M |
| 2022-02-17 | 137.01 | 145.00 | 136.38 | 142.60 | 1.2M |
| 2022-02-16 | 147.06 | 147.06 | 137.39 | 138.51 | 1.2M |
| 2022-02-15 | 141.97 | 148.87 | 140.58 | 144.89 | 1.2M |
| 2022-02-14 | 133.85 | 142.65 | 131.50 | 141.08 | 1.0M |
| 2022-02-11 | 137.11 | 141.46 | 135.18 | 136.77 | 0.8M |
| 2022-02-10 | 146.78 | 146.78 | 136.00 | 138.08 | 1.6M |
| 2022-02-09 | 145.90 | 148.76 | 143.34 | 144.82 | 1.1M |
| 2022-02-08 | 153.67 | 154.98 | 141.22 | 146.00 | 2.1M |
| 2022-02-07 | 190.49 | 192.88 | 153.68 | 158.50 | 2.7M |
| 2022-01-28 | 191.90 | 194.88 | 182.70 | 188.45 | 0.9M |
| 2022-01-27 | 191.00 | 198.49 | 186.90 | 188.92 | 1.0M |
| 2022-01-26 | 184.99 | 191.66 | 183.78 | 188.80 | 0.7M |
| 2022-01-25 | 194.50 | 196.47 | 183.88 | 184.00 | 1.3M |
| 2022-01-24 | 192.68 | 202.00 | 190.33 | 194.54 | 1.0M |
| 2022-01-21 | 198.91 | 203.80 | 192.00 | 193.72 | 1.2M |
| 2022-01-20 | 203.00 | 204.22 | 197.16 | 199.80 | 1.0M |
| 2022-01-19 | 207.00 | 211.00 | 198.01 | 203.00 | 1.9M |
| 2022-01-18 | 216.00 | 218.98 | 205.19 | 211.07 | 2.0M |
| 2022-01-17 | 205.90 | 227.47 | 205.00 | 216.28 | 2.6M |
| 2022-01-14 | 193.52 | 209.99 | 193.01 | 205.96 | 2.4M |
| 2022-01-13 | 193.48 | 202.11 | 186.60 | 196.00 | 2.1M |
| 2022-01-12 | 196.09 | 198.50 | 188.76 | 196.04 | 1.8M |
| 2022-01-11 | 196.92 | 206.98 | 191.47 | 193.40 | 1.7M |
| 2022-01-10 | 200.00 | 206.51 | 192.80 | 199.26 | 2.1M |
| 2022-01-07 | 205.00 | 214.38 | 201.34 | 203.30 | 1.8M |
| 2022-01-06 | 207.92 | 219.00 | 204.31 | 206.97 | 1.9M |
| 2022-01-05 | 201.00 | 212.89 | 195.88 | 212.00 | 2.3M |
| 2022-01-04 | 224.50 | 232.08 | 203.00 | 204.00 | 3.5M |