133.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 147.00 | 150.00 | 146.50 | 149.00 | 0.3M |
| 2022-12-29 | 143.50 | 146.00 | 142.50 | 146.00 | 0.3M |
| 2022-12-28 | 147.50 | 148.00 | 143.50 | 146.00 | 0.4M |
| 2022-12-27 | 146.50 | 149.00 | 146.00 | 148.00 | 0.2M |
| 2022-12-26 | 146.00 | 147.00 | 143.00 | 147.00 | 0.4M |
| 2022-12-23 | 145.50 | 147.00 | 143.50 | 146.00 | 0.7M |
| 2022-12-22 | 146.00 | 148.50 | 144.50 | 147.00 | 0.5M |
| 2022-12-21 | 147.50 | 147.50 | 143.00 | 144.50 | 0.5M |
| 2022-12-20 | 150.00 | 151.00 | 145.00 | 145.50 | 0.6M |
| 2022-12-19 | 150.50 | 151.50 | 149.50 | 149.50 | 0.3M |
| 2022-12-16 | 152.50 | 154.00 | 151.00 | 151.50 | 0.4M |
| 2022-12-15 | 153.00 | 155.50 | 153.00 | 155.00 | 0.2M |
| 2022-12-14 | 152.50 | 154.50 | 152.50 | 153.00 | 0.2M |
| 2022-12-13 | 155.00 | 155.00 | 152.00 | 152.50 | 0.2M |
| 2022-12-12 | 153.00 | 156.50 | 151.00 | 154.00 | 0.3M |
| 2022-12-09 | 156.50 | 157.50 | 153.50 | 153.50 | 0.4M |
| 2022-12-08 | 153.50 | 156.50 | 152.50 | 155.50 | 0.4M |
| 2022-12-07 | 156.00 | 156.00 | 151.00 | 153.00 | 0.6M |
| 2022-12-06 | 163.50 | 163.50 | 156.00 | 156.00 | 1.1M |
| 2022-12-05 | 162.50 | 164.50 | 162.00 | 163.50 | 0.4M |
| 2022-12-02 | 161.50 | 164.50 | 161.00 | 161.50 | 0.6M |
| 2022-12-01 | 165.00 | 165.00 | 161.00 | 161.00 | 0.7M |
| 2022-11-30 | 158.00 | 163.50 | 158.00 | 162.50 | 0.6M |
| 2022-11-29 | 159.50 | 160.00 | 157.00 | 158.00 | 0.3M |
| 2022-11-28 | 159.00 | 161.00 | 158.50 | 159.50 | 0.4M |
| 2022-11-25 | 161.00 | 162.50 | 159.00 | 159.50 | 0.6M |
| 2022-11-24 | 158.50 | 161.50 | 157.50 | 159.00 | 0.6M |
| 2022-11-23 | 156.50 | 156.50 | 155.00 | 155.50 | 0.3M |
| 2022-11-22 | 158.00 | 158.00 | 154.00 | 155.00 | 0.4M |
| 2022-11-21 | 157.50 | 159.00 | 157.00 | 158.00 | 0.2M |
| 2022-11-18 | 161.00 | 162.50 | 156.50 | 156.50 | 0.6M |
| 2022-11-17 | 156.50 | 162.00 | 156.50 | 159.00 | 0.8M |
| 2022-11-16 | 159.00 | 160.00 | 156.50 | 156.50 | 0.4M |
| 2022-11-15 | 158.50 | 159.00 | 156.00 | 158.50 | 0.4M |
| 2022-11-14 | 155.50 | 158.50 | 155.00 | 157.00 | 0.5M |
| 2022-11-11 | 161.50 | 165.00 | 156.00 | 157.00 | 1.3M |
| 2022-11-10 | 160.00 | 163.00 | 156.00 | 157.50 | 1.1M |
| 2022-11-09 | 154.00 | 164.50 | 152.50 | 159.50 | 3.4M |
| 2022-11-08 | 152.50 | 158.00 | 150.00 | 150.50 | 2.2M |
| 2022-11-07 | 150.50 | 151.50 | 147.50 | 148.50 | 0.5M |
| 2022-11-04 | 148.50 | 151.00 | 148.50 | 150.50 | 0.2M |
| 2022-11-03 | 148.00 | 150.00 | 148.00 | 149.50 | 0.2M |
| 2022-11-02 | 149.50 | 153.50 | 149.50 | 149.50 | 0.4M |
| 2022-11-01 | 147.00 | 151.00 | 147.00 | 149.50 | 0.2M |
| 2022-10-31 | 149.50 | 150.00 | 148.00 | 148.00 | 0.2M |
| 2022-10-28 | 149.00 | 150.00 | 145.50 | 145.50 | 0.2M |
| 2022-10-27 | 147.00 | 150.50 | 147.00 | 150.00 | 0.4M |
| 2022-10-26 | 146.00 | 147.50 | 143.50 | 146.00 | 0.3M |
| 2022-10-25 | 151.00 | 151.50 | 147.00 | 147.00 | 0.5M |
| 2022-10-24 | 147.00 | 151.50 | 145.50 | 150.00 | 1.0M |
| 2022-10-21 | 146.00 | 146.50 | 142.50 | 143.00 | 0.6M |
| 2022-10-20 | 150.50 | 151.00 | 143.50 | 147.00 | 1.1M |
| 2022-10-19 | 146.00 | 156.00 | 145.50 | 151.50 | 2.3M |
| 2022-10-18 | 144.50 | 146.50 | 141.00 | 144.50 | 1.1M |
| 2022-10-17 | 137.50 | 144.50 | 135.00 | 144.50 | 1.0M |
| 2022-10-14 | 144.00 | 145.50 | 140.50 | 141.00 | 0.9M |
| 2022-10-13 | 147.50 | 147.50 | 139.00 | 140.00 | 0.9M |
| 2022-10-12 | 152.00 | 153.00 | 146.00 | 146.50 | 1.4M |
| 2022-10-11 | 157.50 | 158.50 | 151.00 | 151.50 | 2.0M |
| 2022-10-07 | 169.00 | 171.00 | 164.50 | 164.50 | 1.3M |
| 2022-10-06 | 174.50 | 176.50 | 168.50 | 170.50 | 1.0M |
| 2022-10-05 | 177.50 | 179.50 | 172.00 | 172.50 | 2.1M |
| 2022-10-04 | 175.00 | 180.50 | 170.50 | 175.50 | 3.9M |
| 2022-10-03 | 170.00 | 172.00 | 167.50 | 168.50 | 0.9M |
| 2022-09-30 | 168.00 | 171.50 | 163.50 | 171.50 | 1.4M |
| 2022-09-29 | 165.00 | 173.00 | 165.00 | 171.00 | 2.5M |
| 2022-09-28 | 163.50 | 165.00 | 159.50 | 160.50 | 0.8M |
| 2022-09-27 | 158.50 | 168.00 | 158.50 | 165.50 | 1.3M |
| 2022-09-26 | 164.50 | 164.50 | 156.50 | 158.50 | 0.9M |
| 2022-09-23 | 171.00 | 171.50 | 164.50 | 164.50 | 0.6M |
| 2022-09-22 | 170.50 | 171.50 | 168.50 | 169.50 | 0.6M |
| 2022-09-21 | 170.50 | 173.00 | 168.00 | 171.00 | 0.8M |
| 2022-09-20 | 173.00 | 173.50 | 168.00 | 169.00 | 0.5M |
| 2022-09-19 | 172.50 | 175.50 | 170.00 | 171.50 | 1.7M |
| 2022-09-16 | 175.50 | 177.00 | 171.00 | 171.00 | 1.5M |
| 2022-09-15 | 175.50 | 176.50 | 172.50 | 174.50 | 1.8M |
| 2022-09-14 | 168.50 | 176.00 | 167.50 | 174.50 | 1.8M |
| 2022-09-13 | 168.50 | 173.50 | 165.50 | 172.50 | 2.8M |
| 2022-09-12 | 173.00 | 173.50 | 166.50 | 170.50 | 2.5M |
| 2022-09-08 | 167.00 | 169.50 | 164.00 | 169.00 | 4.4M |
| 2022-09-07 | 155.00 | 167.50 | 151.50 | 163.50 | 4.7M |
| 2022-09-06 | 156.00 | 159.00 | 153.50 | 154.00 | 2.8M |
| 2022-09-05 | 153.00 | 153.50 | 148.50 | 150.00 | 0.7M |
| 2022-09-02 | 154.50 | 155.50 | 152.00 | 152.50 | 0.5M |
| 2022-09-01 | 157.00 | 159.00 | 153.50 | 154.50 | 0.6M |
| 2022-08-31 | 158.50 | 162.00 | 156.00 | 158.00 | 1.0M |
| 2022-08-30 | 155.00 | 157.50 | 155.00 | 156.50 | 0.3M |
| 2022-08-29 | 154.50 | 157.50 | 153.00 | 156.00 | 0.7M |
| 2022-08-26 | 163.00 | 164.50 | 160.50 | 160.50 | 0.6M |
| 2022-08-25 | 160.00 | 166.50 | 160.00 | 161.50 | 1.7M |
| 2022-08-24 | 163.00 | 163.00 | 158.00 | 159.00 | 0.7M |
| 2022-08-23 | 160.00 | 163.50 | 158.50 | 161.00 | 1.1M |
| 2022-08-22 | 159.00 | 163.00 | 157.50 | 159.50 | 1.2M |
| 2022-08-19 | 153.50 | 163.50 | 153.50 | 161.00 | 2.8M |
| 2022-08-18 | 151.50 | 155.00 | 150.50 | 153.50 | 0.6M |
| 2022-08-17 | 154.50 | 155.50 | 150.00 | 153.00 | 1.2M |
| 2022-08-16 | 157.00 | 158.50 | 153.50 | 154.00 | 1.4M |
| 2022-08-15 | 163.00 | 163.00 | 155.50 | 156.50 | 1.3M |
| 2022-08-12 | 162.00 | 164.50 | 160.00 | 161.50 | 1.0M |
| 2022-08-11 | 167.00 | 167.00 | 160.50 | 161.00 | 1.6M |
| 2022-08-10 | 161.00 | 168.50 | 160.50 | 162.50 | 3.1M |
| 2022-08-09 | 153.00 | 165.00 | 153.00 | 162.50 | 3.9M |
| 2022-08-08 | 154.50 | 156.50 | 144.00 | 153.50 | 3.0M |
| 2022-08-05 | 162.50 | 164.50 | 159.50 | 159.50 | 0.5M |
| 2022-08-04 | 159.00 | 161.50 | 156.50 | 161.00 | 0.4M |
| 2022-08-03 | 164.50 | 167.50 | 159.00 | 160.50 | 0.8M |
| 2022-08-02 | 163.50 | 166.00 | 163.50 | 164.50 | 0.5M |
| 2022-08-01 | 174.00 | 177.50 | 168.50 | 169.00 | 1.4M |
| 2022-07-29 | 173.50 | 177.00 | 170.50 | 173.00 | 2.3M |
| 2022-07-28 | 162.00 | 173.00 | 162.00 | 169.50 | 2.8M |
| 2022-07-27 | 163.00 | 165.00 | 161.00 | 164.00 | 0.5M |
| 2022-07-26 | 171.50 | 173.50 | 164.00 | 164.50 | 0.8M |
| 2022-07-25 | 169.00 | 172.50 | 166.00 | 169.50 | 1.5M |
| 2022-07-22 | 164.50 | 169.00 | 163.50 | 167.50 | 1.5M |
| 2022-07-21 | 165.00 | 168.50 | 162.50 | 163.00 | 1.1M |
| 2022-07-20 | 167.50 | 169.50 | 164.00 | 164.50 | 1.0M |
| 2022-07-19 | 162.00 | 166.00 | 162.00 | 165.00 | 0.6M |
| 2022-07-18 | 163.00 | 165.00 | 161.00 | 163.50 | 0.7M |
| 2022-07-15 | 164.00 | 165.00 | 161.00 | 162.50 | 0.8M |
| 2022-07-14 | 166.50 | 167.00 | 163.00 | 165.00 | 1.3M |
| 2022-07-13 | 171.00 | 177.50 | 164.50 | 165.00 | 3.0M |
| 2022-07-12 | 172.00 | 172.00 | 166.00 | 166.50 | 1.3M |
| 2022-07-11 | 176.00 | 179.00 | 166.00 | 172.50 | 4.3M |
| 2022-07-08 | 163.00 | 172.00 | 159.50 | 172.00 | 4.4M |
| 2022-07-07 | 153.50 | 159.50 | 153.00 | 157.00 | 0.8M |
| 2022-07-06 | 161.50 | 165.00 | 153.50 | 154.00 | 1.9M |
| 2022-07-05 | 158.00 | 164.00 | 157.50 | 159.50 | 2.0M |
| 2022-07-04 | 151.50 | 157.00 | 150.00 | 154.50 | 1.1M |
| 2022-07-01 | 154.50 | 156.50 | 147.50 | 148.50 | 1.0M |
| 2022-06-30 | 158.50 | 159.00 | 150.00 | 153.00 | 1.5M |
| 2022-06-29 | 159.50 | 163.50 | 157.00 | 163.00 | 1.3M |
| 2022-06-28 | 167.50 | 167.50 | 158.00 | 161.00 | 1.6M |
| 2022-06-27 | 165.50 | 168.00 | 162.00 | 168.00 | 2.9M |
| 2022-06-24 | 161.00 | 165.00 | 155.50 | 164.00 | 4.7M |
| 2022-06-23 | 154.00 | 160.00 | 153.50 | 160.00 | 2.2M |
| 2022-06-22 | 152.00 | 157.50 | 152.00 | 153.50 | 1.5M |
| 2022-06-21 | 150.00 | 155.50 | 148.50 | 155.00 | 0.9M |
| 2022-06-20 | 158.00 | 158.00 | 146.00 | 146.00 | 1.6M |
| 2022-06-17 | 147.00 | 155.50 | 147.00 | 154.00 | 1.4M |
| 2022-06-16 | 157.00 | 159.50 | 150.50 | 150.50 | 1.2M |
| 2022-06-15 | 154.50 | 156.00 | 152.00 | 154.00 | 1.2M |
| 2022-06-14 | 146.50 | 154.50 | 145.50 | 154.50 | 1.6M |
| 2022-06-13 | 144.00 | 149.50 | 142.00 | 146.00 | 0.7M |
| 2022-06-10 | 145.50 | 147.00 | 144.00 | 147.00 | 0.4M |
| 2022-06-09 | 147.50 | 148.50 | 144.50 | 146.50 | 0.7M |
| 2022-06-08 | 152.00 | 152.00 | 145.50 | 146.50 | 0.9M |
| 2022-06-07 | 148.00 | 153.50 | 148.00 | 151.00 | 0.8M |
| 2022-06-06 | 153.50 | 153.50 | 147.50 | 148.00 | 1.3M |
| 2022-06-02 | 156.00 | 162.00 | 154.00 | 154.50 | 2.8M |
| 2022-06-01 | 153.50 | 159.50 | 153.00 | 155.50 | 1.5M |
| 2022-05-31 | 159.50 | 161.00 | 153.00 | 154.00 | 1.0M |
| 2022-05-30 | 155.50 | 162.00 | 154.50 | 160.00 | 2.8M |
| 2022-05-27 | 149.50 | 156.00 | 149.00 | 154.50 | 2.2M |
| 2022-05-26 | 154.50 | 156.00 | 148.50 | 150.00 | 1.9M |
| 2022-05-25 | 151.50 | 155.00 | 145.50 | 155.00 | 2.8M |
| 2022-05-24 | 149.50 | 158.50 | 148.50 | 150.00 | 4.8M |
| 2022-05-23 | 149.00 | 153.50 | 145.00 | 147.00 | 2.5M |
| 2022-05-20 | 138.50 | 151.00 | 138.50 | 147.00 | 2.4M |
| 2022-05-19 | 130.50 | 143.00 | 130.50 | 137.50 | 1.0M |
| 2022-05-18 | 130.50 | 138.50 | 130.00 | 135.00 | 0.7M |
| 2022-05-17 | 128.00 | 129.00 | 126.00 | 129.00 | 0.2M |
| 2022-05-16 | 126.50 | 127.50 | 124.50 | 127.50 | 0.2M |
| 2022-05-13 | 124.00 | 126.00 | 122.00 | 125.50 | 0.3M |
| 2022-05-12 | 123.50 | 125.00 | 122.50 | 123.50 | 0.2M |
| 2022-05-11 | 126.50 | 126.50 | 123.00 | 125.00 | 0.2M |
| 2022-05-10 | 123.00 | 128.00 | 121.50 | 128.00 | 0.2M |
| 2022-05-09 | 127.00 | 129.00 | 123.00 | 125.00 | 0.1M |
| 2022-05-06 | 126.00 | 129.50 | 126.00 | 128.50 | 0.2M |
| 2022-05-05 | 132.00 | 134.00 | 130.50 | 131.50 | 0.2M |
| 2022-05-04 | 127.00 | 130.00 | 126.50 | 128.50 | 0.3M |
| 2022-05-03 | 124.50 | 126.00 | 124.50 | 125.50 | 0.0M |
| 2022-04-29 | 124.50 | 126.50 | 123.50 | 125.00 | 0.4M |
| 2022-04-28 | 124.00 | 125.00 | 121.00 | 123.50 | 0.2M |
| 2022-04-27 | 128.00 | 128.00 | 123.50 | 124.50 | 0.4M |
| 2022-04-26 | 134.50 | 134.50 | 130.00 | 131.00 | 0.2M |
| 2022-04-25 | 136.00 | 136.00 | 133.50 | 133.50 | 0.2M |
| 2022-04-22 | 140.50 | 143.00 | 139.00 | 140.00 | 0.1M |
| 2022-04-21 | 143.50 | 144.00 | 142.00 | 143.00 | 0.1M |
| 2022-04-20 | 144.50 | 144.50 | 140.00 | 142.50 | 0.2M |
| 2022-04-19 | 144.00 | 146.00 | 140.50 | 141.00 | 0.2M |
| 2022-04-18 | 141.50 | 146.50 | 141.50 | 144.00 | 0.2M |
| 2022-04-15 | 147.00 | 149.00 | 143.50 | 144.00 | 0.6M |
| 2022-04-14 | 140.00 | 150.00 | 140.00 | 146.50 | 1.0M |
| 2022-04-13 | 135.00 | 141.00 | 133.00 | 139.50 | 0.5M |
| 2022-04-12 | 133.00 | 135.00 | 131.50 | 132.50 | 0.3M |
| 2022-04-11 | 140.00 | 140.00 | 134.00 | 135.00 | 0.4M |
| 2022-04-08 | 140.50 | 142.50 | 139.00 | 140.50 | 0.4M |
| 2022-04-07 | 145.00 | 145.00 | 140.50 | 141.00 | 0.4M |
| 2022-04-06 | 145.50 | 148.50 | 145.00 | 145.50 | 0.2M |
| 2022-04-01 | 147.00 | 149.00 | 144.50 | 148.50 | 0.3M |
| 2022-03-31 | 156.50 | 156.50 | 149.50 | 149.50 | 0.4M |
| 2022-03-30 | 150.00 | 159.50 | 150.00 | 156.00 | 1.1M |
| 2022-03-29 | 145.00 | 149.00 | 145.00 | 148.00 | 0.6M |
| 2022-03-28 | 143.50 | 144.00 | 140.50 | 143.50 | 0.1M |
| 2022-03-25 | 145.00 | 146.00 | 143.00 | 144.50 | 0.1M |
| 2022-03-24 | 145.50 | 145.50 | 143.50 | 144.00 | 0.4M |
| 2022-03-23 | 150.00 | 150.50 | 146.50 | 146.50 | 0.6M |
| 2022-03-22 | 150.00 | 150.00 | 147.00 | 148.50 | 0.2M |
| 2022-03-21 | 148.00 | 150.00 | 147.50 | 149.00 | 0.1M |
| 2022-03-18 | 145.00 | 147.50 | 144.50 | 147.00 | 0.1M |
| 2022-03-17 | 144.50 | 145.50 | 142.50 | 144.50 | 0.2M |
| 2022-03-16 | 144.00 | 144.00 | 138.50 | 141.50 | 0.3M |
| 2022-03-15 | 147.00 | 147.00 | 140.50 | 141.50 | 0.4M |
| 2022-03-14 | 151.50 | 151.50 | 146.00 | 146.00 | 0.2M |
| 2022-03-11 | 151.00 | 151.50 | 147.50 | 148.50 | 0.3M |
| 2022-03-10 | 153.00 | 154.00 | 149.00 | 150.00 | 0.4M |
| 2022-03-09 | 148.50 | 152.00 | 148.00 | 151.00 | 0.3M |
| 2022-03-08 | 155.00 | 155.00 | 145.00 | 149.00 | 0.5M |
| 2022-03-07 | 155.00 | 156.00 | 153.00 | 154.00 | 0.2M |
| 2022-03-04 | 160.50 | 161.50 | 158.50 | 160.00 | 0.1M |
| 2022-03-03 | 162.50 | 164.00 | 161.00 | 161.50 | 0.1M |
| 2022-03-02 | 162.50 | 162.50 | 160.50 | 162.00 | 0.1M |
| 2022-03-01 | 162.50 | 164.50 | 161.00 | 163.00 | 0.2M |
| 2022-02-25 | 162.00 | 164.00 | 160.50 | 160.50 | 0.1M |
| 2022-02-24 | 163.50 | 163.50 | 160.50 | 160.50 | 0.2M |
| 2022-02-23 | 163.50 | 166.00 | 163.50 | 165.00 | 0.2M |
| 2022-02-22 | 164.50 | 164.50 | 160.50 | 161.50 | 0.3M |
| 2022-02-21 | 163.00 | 165.50 | 163.00 | 165.50 | 0.1M |
| 2022-02-18 | 161.50 | 165.00 | 161.50 | 163.50 | 0.1M |
| 2022-02-17 | 165.00 | 166.00 | 163.00 | 163.50 | 0.3M |
| 2022-02-16 | 166.50 | 169.00 | 165.50 | 165.50 | 0.2M |
| 2022-02-15 | 161.00 | 166.00 | 161.00 | 162.00 | 0.1M |
| 2022-02-14 | 163.50 | 164.50 | 160.50 | 160.50 | 0.3M |
| 2022-02-11 | 168.00 | 168.50 | 164.00 | 167.50 | 0.3M |
| 2022-02-10 | 176.50 | 176.50 | 167.00 | 168.00 | 0.9M |
| 2022-02-09 | 161.00 | 162.00 | 160.00 | 161.50 | 0.1M |
| 2022-02-08 | 158.50 | 164.00 | 158.50 | 163.00 | 0.2M |
| 2022-02-07 | 156.50 | 158.00 | 156.00 | 157.50 | 0.1M |
| 2022-01-26 | 152.50 | 156.00 | 152.50 | 156.00 | 0.1M |
| 2022-01-25 | 155.00 | 155.00 | 151.00 | 152.00 | 0.2M |
| 2022-01-24 | 154.50 | 156.50 | 150.50 | 156.00 | 0.2M |
| 2022-01-21 | 157.50 | 157.50 | 155.00 | 156.00 | 0.2M |
| 2022-01-20 | 159.00 | 159.50 | 156.50 | 157.50 | 0.3M |
| 2022-01-19 | 159.00 | 161.50 | 158.00 | 160.00 | 0.1M |
| 2022-01-18 | 161.50 | 163.00 | 159.00 | 159.00 | 0.3M |
| 2022-01-17 | 158.00 | 159.50 | 155.00 | 159.50 | 0.4M |
| 2022-01-14 | 162.50 | 162.50 | 156.50 | 159.00 | 0.5M |
| 2022-01-13 | 164.50 | 167.00 | 160.50 | 162.00 | 0.3M |
| 2022-01-12 | 168.00 | 168.50 | 164.00 | 164.50 | 0.2M |
| 2022-01-11 | 170.00 | 170.00 | 168.00 | 168.00 | 0.1M |
| 2022-01-10 | 171.00 | 171.00 | 168.00 | 169.00 | 0.2M |
| 2022-01-07 | 176.00 | 176.00 | 170.00 | 170.00 | 0.3M |
| 2022-01-06 | 175.00 | 177.00 | 174.50 | 176.00 | 0.1M |
| 2022-01-05 | 178.00 | 180.00 | 177.00 | 177.00 | 0.1M |
| 2022-01-04 | 183.00 | 183.00 | 179.00 | 179.00 | 0.1M |
| 2022-01-03 | 182.50 | 182.50 | 180.50 | 181.00 | 0.1M |