118.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 132.10 | 132.20 | 129.10 | 129.80 | 0.5M |
| 2022-12-29 | 130.30 | 131.20 | 129.00 | 130.50 | 0.5M |
| 2022-12-28 | 129.30 | 132.40 | 129.30 | 130.30 | 1.1M |
| 2022-12-23 | 128.60 | 128.80 | 127.30 | 128.00 | 0.4M |
| 2022-12-22 | 128.00 | 129.30 | 126.10 | 129.20 | 1.0M |
| 2022-12-21 | 126.40 | 127.10 | 125.50 | 126.10 | 0.8M |
| 2022-12-20 | 126.10 | 128.00 | 125.90 | 127.20 | 0.5M |
| 2022-12-19 | 129.00 | 129.00 | 125.80 | 127.00 | 0.7M |
| 2022-12-16 | 128.00 | 129.00 | 125.10 | 129.00 | 2.8M |
| 2022-12-15 | 127.60 | 129.70 | 126.40 | 127.70 | 0.8M |
| 2022-12-14 | 130.20 | 131.30 | 127.80 | 128.20 | 1.3M |
| 2022-12-13 | 125.50 | 129.70 | 125.40 | 129.20 | 1.8M |
| 2022-12-12 | 125.00 | 126.50 | 124.60 | 126.10 | 1.1M |
| 2022-12-09 | 122.80 | 125.50 | 122.80 | 125.50 | 1.4M |
| 2022-12-08 | 122.10 | 124.00 | 121.60 | 123.50 | 1.4M |
| 2022-12-07 | 124.40 | 125.20 | 121.90 | 122.10 | 1.8M |
| 2022-12-06 | 123.50 | 125.40 | 123.50 | 124.90 | 1.0M |
| 2022-12-05 | 122.80 | 126.20 | 122.20 | 124.50 | 3.1M |
| 2022-12-02 | 122.30 | 123.00 | 119.80 | 120.30 | 1.5M |
| 2022-12-01 | 120.40 | 122.50 | 120.10 | 121.60 | 1.9M |
| 2022-11-30 | 119.50 | 121.10 | 118.40 | 120.20 | 5.9M |
| 2022-11-29 | 119.30 | 120.70 | 118.10 | 119.40 | 1.9M |
| 2022-11-28 | 122.40 | 122.40 | 116.80 | 117.80 | 2.2M |
| 2022-11-25 | 124.20 | 124.50 | 122.60 | 123.40 | 0.7M |
| 2022-11-24 | 123.20 | 124.80 | 122.50 | 124.10 | 0.9M |
| 2022-11-23 | 122.80 | 123.50 | 121.80 | 122.80 | 0.8M |
| 2022-11-22 | 122.10 | 123.80 | 121.20 | 122.20 | 0.7M |
| 2022-11-21 | 120.20 | 123.00 | 120.20 | 122.10 | 0.9M |
| 2022-11-18 | 123.00 | 123.30 | 122.00 | 122.10 | 0.7M |
| 2022-11-17 | 122.30 | 124.00 | 122.10 | 123.10 | 0.9M |
| 2022-11-16 | 125.80 | 126.00 | 122.70 | 122.90 | 2.4M |
| 2022-11-15 | 124.80 | 126.30 | 124.00 | 125.90 | 3.4M |
| 2022-11-14 | 117.60 | 125.60 | 117.60 | 123.60 | 4.0M |
| 2022-11-11 | 115.50 | 118.40 | 114.90 | 117.70 | 2.0M |
| 2022-11-10 | 114.10 | 114.20 | 112.90 | 114.10 | 1.6M |
| 2022-11-09 | 115.30 | 115.90 | 113.00 | 114.10 | 1.6M |
| 2022-11-08 | 115.70 | 116.70 | 114.90 | 115.40 | 1.1M |
| 2022-11-07 | 111.60 | 116.60 | 111.20 | 115.70 | 1.6M |
| 2022-11-04 | 109.90 | 113.90 | 109.40 | 112.70 | 2.1M |
| 2022-11-03 | 108.30 | 111.30 | 108.30 | 110.00 | 1.2M |
| 2022-11-02 | 111.20 | 112.50 | 110.10 | 111.50 | 1.2M |
| 2022-11-01 | 112.10 | 112.70 | 110.30 | 111.20 | 1.0M |
| 2022-10-31 | 111.70 | 112.70 | 110.00 | 110.50 | 1.7M |
| 2022-10-28 | 113.70 | 115.50 | 110.60 | 111.70 | 1.5M |
| 2022-10-27 | 114.30 | 114.70 | 113.30 | 114.30 | 1.1M |
| 2022-10-26 | 113.10 | 114.20 | 111.30 | 113.20 | 1.2M |
| 2022-10-25 | 117.50 | 117.50 | 110.50 | 111.90 | 1.9M |
| 2022-10-24 | 117.10 | 118.30 | 114.70 | 116.30 | 1.8M |
| 2022-10-21 | 120.00 | 120.00 | 117.50 | 118.80 | 0.8M |
| 2022-10-20 | 118.10 | 119.60 | 117.60 | 119.40 | 0.9M |
| 2022-10-19 | 118.40 | 119.60 | 118.10 | 118.80 | 0.8M |
| 2022-10-18 | 119.30 | 119.40 | 117.50 | 119.10 | 0.8M |
| 2022-10-17 | 117.50 | 118.80 | 117.50 | 118.20 | 0.7M |
| 2022-10-14 | 118.60 | 120.00 | 117.20 | 117.50 | 1.0M |
| 2022-10-13 | 117.40 | 117.90 | 116.20 | 117.40 | 1.2M |
| 2022-10-12 | 118.70 | 119.30 | 117.20 | 117.40 | 1.3M |
| 2022-10-11 | 118.90 | 120.70 | 117.60 | 118.70 | 1.0M |
| 2022-10-10 | 121.30 | 121.30 | 118.60 | 119.60 | 0.9M |
| 2022-10-07 | 122.00 | 122.20 | 120.90 | 121.30 | 0.7M |
| 2022-10-06 | 122.60 | 123.50 | 121.10 | 122.10 | 0.8M |
| 2022-10-05 | 120.20 | 122.40 | 119.60 | 122.20 | 2.1M |
| 2022-10-03 | 117.90 | 119.50 | 116.60 | 117.80 | 1.1M |
| 2022-09-30 | 117.80 | 119.90 | 117.40 | 119.20 | 1.7M |
| 2022-09-29 | 118.80 | 120.70 | 116.10 | 117.30 | 1.6M |
| 2022-09-28 | 121.20 | 121.40 | 117.10 | 118.20 | 1.6M |
| 2022-09-27 | 123.70 | 124.90 | 120.80 | 122.00 | 1.3M |
| 2022-09-26 | 124.20 | 125.20 | 122.60 | 123.70 | 1.3M |
| 2022-09-23 | 122.40 | 125.40 | 121.50 | 124.90 | 1.3M |
| 2022-09-22 | 122.50 | 123.70 | 121.30 | 121.90 | 0.8M |
| 2022-09-21 | 123.50 | 124.30 | 122.60 | 123.90 | 1.1M |
| 2022-09-20 | 121.50 | 124.00 | 121.50 | 123.50 | 0.9M |
| 2022-09-19 | 121.60 | 121.90 | 120.60 | 121.50 | 0.8M |
| 2022-09-16 | 119.30 | 121.60 | 119.30 | 121.60 | 1.7M |
| 2022-09-15 | 120.00 | 121.50 | 119.90 | 120.20 | 0.4M |
| 2022-09-14 | 121.40 | 121.40 | 119.80 | 120.50 | 0.8M |
| 2022-09-13 | 121.40 | 123.30 | 121.40 | 122.30 | 0.7M |
| 2022-09-09 | 119.90 | 122.40 | 119.90 | 121.80 | 0.6M |
| 2022-09-08 | 121.00 | 121.40 | 119.40 | 119.90 | 0.6M |
| 2022-09-07 | 119.10 | 121.20 | 119.00 | 120.60 | 1.0M |
| 2022-09-06 | 120.50 | 122.50 | 119.50 | 121.70 | 0.7M |
| 2022-09-05 | 120.60 | 121.50 | 120.20 | 121.10 | 1.0M |
| 2022-09-02 | 122.10 | 122.10 | 120.50 | 121.60 | 1.2M |
| 2022-09-01 | 121.90 | 122.40 | 120.50 | 122.10 | 0.9M |
| 2022-08-31 | 123.00 | 123.30 | 121.80 | 123.00 | 1.6M |
| 2022-08-30 | 124.00 | 124.70 | 121.80 | 123.00 | 0.8M |
| 2022-08-29 | 123.90 | 123.90 | 122.60 | 123.60 | 0.6M |
| 2022-08-26 | 123.50 | 124.60 | 123.50 | 124.40 | 0.9M |
| 2022-08-25 | 123.50 | 124.20 | 122.40 | 123.50 | 0.7M |
| 2022-08-24 | 123.90 | 124.50 | 122.30 | 123.40 | 1.0M |
| 2022-08-23 | 125.10 | 125.20 | 123.30 | 123.90 | 1.2M |
| 2022-08-22 | 125.00 | 126.90 | 124.20 | 125.10 | 0.8M |
| 2022-08-19 | 124.80 | 126.10 | 124.70 | 126.10 | 1.5M |
| 2022-08-18 | 128.40 | 128.50 | 124.50 | 124.80 | 2.1M |
| 2022-08-17 | 127.70 | 129.00 | 127.10 | 128.80 | 1.0M |
| 2022-08-16 | 127.10 | 127.50 | 126.10 | 126.80 | 0.7M |
| 2022-08-15 | 127.70 | 128.20 | 126.50 | 126.60 | 0.6M |
| 2022-08-12 | 128.40 | 128.40 | 127.00 | 127.70 | 0.8M |
| 2022-08-11 | 128.50 | 128.90 | 127.60 | 128.40 | 1.1M |
| 2022-08-10 | 128.50 | 128.80 | 126.40 | 126.80 | 0.8M |
| 2022-08-09 | 127.90 | 129.00 | 127.40 | 128.50 | 0.7M |
| 2022-08-08 | 127.30 | 128.70 | 127.10 | 127.90 | 0.8M |
| 2022-08-05 | 126.50 | 127.50 | 125.60 | 127.30 | 0.9M |
| 2022-08-04 | 124.60 | 127.40 | 124.40 | 126.30 | 1.7M |
| 2022-08-03 | 124.80 | 125.00 | 123.50 | 124.60 | 1.5M |
| 2022-08-02 | 130.20 | 130.70 | 124.20 | 124.80 | 4.2M |
| 2022-08-01 | 126.50 | 131.40 | 125.10 | 130.20 | 3.0M |
| 2022-07-29 | 127.50 | 128.00 | 125.80 | 126.50 | 1.8M |
| 2022-07-28 | 128.60 | 129.10 | 126.00 | 127.50 | 1.5M |
| 2022-07-27 | 129.80 | 129.90 | 128.30 | 128.60 | 1.1M |
| 2022-07-26 | 129.90 | 130.60 | 129.10 | 129.80 | 1.1M |
| 2022-07-25 | 128.60 | 130.30 | 127.80 | 129.30 | 1.0M |
| 2022-07-22 | 128.00 | 129.50 | 127.40 | 128.20 | 0.9M |
| 2022-07-21 | 128.30 | 128.30 | 126.80 | 127.40 | 1.4M |
| 2022-07-20 | 128.00 | 129.50 | 127.80 | 128.30 | 1.4M |
| 2022-07-19 | 127.60 | 128.20 | 127.10 | 127.60 | 0.9M |
| 2022-07-18 | 127.00 | 128.50 | 126.20 | 128.30 | 1.5M |
| 2022-07-15 | 128.00 | 128.20 | 123.00 | 125.20 | 3.4M |
| 2022-07-14 | 132.80 | 132.80 | 126.80 | 128.70 | 2.9M |
| 2022-07-13 | 133.70 | 134.00 | 132.30 | 132.80 | 1.4M |
| 2022-07-12 | 133.00 | 133.80 | 132.10 | 132.50 | 1.4M |
| 2022-07-11 | 133.00 | 133.70 | 132.60 | 132.90 | 0.8M |
| 2022-07-08 | 134.30 | 134.40 | 132.90 | 133.30 | 1.2M |
| 2022-07-07 | 133.50 | 134.30 | 132.80 | 133.60 | 1.5M |
| 2022-07-06 | 134.80 | 135.10 | 132.70 | 133.50 | 1.6M |
| 2022-07-05 | 135.90 | 136.70 | 135.00 | 135.00 | 0.7M |
| 2022-07-04 | 138.30 | 138.30 | 134.10 | 134.70 | 3.1M |
| 2022-06-30 | 138.20 | 139.80 | 138.10 | 138.50 | 1.8M |
| 2022-06-29 | 137.00 | 138.40 | 136.80 | 138.10 | 1.2M |
| 2022-06-28 | 136.60 | 138.50 | 136.60 | 138.20 | 1.1M |
| 2022-06-27 | 138.00 | 138.60 | 135.00 | 136.60 | 3.1M |
| 2022-06-24 | 138.00 | 139.10 | 137.60 | 138.00 | 1.2M |
| 2022-06-23 | 139.50 | 139.60 | 138.00 | 138.00 | 1.3M |
| 2022-06-22 | 139.70 | 141.40 | 138.00 | 138.40 | 1.3M |
| 2022-06-21 | 138.50 | 139.90 | 138.50 | 139.70 | 2.0M |
| 2022-06-20 | 136.50 | 139.20 | 136.50 | 138.50 | 0.9M |
| 2022-06-17 | 137.50 | 138.90 | 137.20 | 137.60 | 1.6M |
| 2022-06-16 | 139.00 | 139.50 | 137.30 | 138.00 | 2.0M |
| 2022-06-15 | 136.30 | 139.10 | 136.20 | 137.60 | 2.3M |
| 2022-06-14 | 133.80 | 137.30 | 133.00 | 137.00 | 2.0M |
| 2022-06-13 | 135.60 | 135.60 | 133.50 | 133.80 | 1.9M |
| 2022-06-10 | 135.20 | 136.20 | 134.60 | 135.60 | 1.6M |
| 2022-06-09 | 136.80 | 136.80 | 134.60 | 135.70 | 1.8M |
| 2022-06-08 | 138.00 | 138.60 | 136.60 | 136.80 | 1.6M |
| 2022-06-07 | 139.30 | 139.70 | 137.70 | 137.70 | 1.4M |
| 2022-06-06 | 139.90 | 140.50 | 138.40 | 140.30 | 0.8M |
| 2022-06-02 | 137.00 | 139.40 | 137.00 | 139.20 | 0.8M |
| 2022-06-01 | 138.00 | 139.00 | 136.80 | 138.80 | 1.4M |
| 2022-05-31 | 138.50 | 138.50 | 136.10 | 137.10 | 3.1M |
| 2022-05-30 | 139.20 | 139.80 | 137.80 | 138.10 | 1.3M |
| 2022-05-27 | 138.50 | 139.20 | 137.60 | 138.90 | 1.3M |
| 2022-05-26 | 138.10 | 138.50 | 137.10 | 137.50 | 0.7M |
| 2022-05-25 | 138.10 | 138.60 | 136.80 | 137.40 | 1.6M |
| 2022-05-24 | 138.40 | 138.40 | 136.30 | 137.40 | 1.1M |
| 2022-05-23 | 137.80 | 138.80 | 136.30 | 137.80 | 0.7M |
| 2022-05-20 | 137.90 | 138.90 | 136.60 | 137.80 | 1.8M |
| 2022-05-19 | 137.90 | 137.90 | 135.20 | 136.20 | 1.9M |
| 2022-05-18 | 139.30 | 139.30 | 136.60 | 137.60 | 2.2M |
| 2022-05-17 | 139.70 | 139.70 | 138.00 | 139.30 | 1.6M |
| 2022-05-16 | 140.00 | 140.00 | 137.20 | 138.60 | 0.8M |
| 2022-05-13 | 137.30 | 139.40 | 136.50 | 139.30 | 1.2M |
| 2022-05-12 | 139.30 | 139.30 | 136.10 | 136.20 | 1.7M |
| 2022-05-11 | 139.10 | 139.90 | 137.80 | 139.30 | 1.4M |
| 2022-05-10 | 140.10 | 141.20 | 136.70 | 139.80 | 1.8M |
| 2022-05-06 | 142.50 | 143.00 | 139.60 | 140.10 | 2.0M |
| 2022-05-05 | 143.20 | 144.90 | 142.20 | 143.20 | 1.7M |
| 2022-05-04 | 142.00 | 143.60 | 141.20 | 142.70 | 1.3M |
| 2022-05-03 | 139.50 | 141.30 | 139.00 | 141.20 | 2.1M |
| 2022-04-29 | 140.50 | 141.50 | 139.20 | 139.50 | 2.3M |
| 2022-04-28 | 140.10 | 142.00 | 139.10 | 140.50 | 2.5M |
| 2022-04-27 | 144.00 | 144.00 | 138.20 | 140.10 | 4.7M |
| 2022-04-26 | 152.30 | 152.30 | 143.60 | 145.00 | 3.5M |
| 2022-04-25 | 153.10 | 153.10 | 150.30 | 152.30 | 1.0M |
| 2022-04-22 | 152.20 | 153.50 | 152.00 | 153.20 | 0.8M |
| 2022-04-21 | 151.50 | 154.00 | 151.50 | 154.00 | 1.6M |
| 2022-04-20 | 151.20 | 152.80 | 150.70 | 152.80 | 1.1M |
| 2022-04-19 | 151.20 | 152.00 | 150.30 | 152.00 | 1.2M |
| 2022-04-14 | 152.50 | 152.50 | 150.50 | 151.10 | 1.0M |
| 2022-04-13 | 151.30 | 152.40 | 150.10 | 151.70 | 1.2M |
| 2022-04-12 | 151.30 | 151.30 | 150.00 | 151.20 | 1.2M |
| 2022-04-11 | 150.90 | 151.70 | 150.10 | 151.00 | 1.4M |
| 2022-04-08 | 151.10 | 151.70 | 149.30 | 150.80 | 1.8M |
| 2022-04-07 | 151.00 | 152.30 | 150.20 | 150.90 | 1.3M |
| 2022-04-06 | 150.90 | 151.80 | 149.00 | 151.00 | 1.3M |
| 2022-04-04 | 152.50 | 152.50 | 150.60 | 150.90 | 1.0M |
| 2022-04-01 | 150.00 | 152.50 | 149.00 | 152.50 | 1.4M |
| 2022-03-31 | 152.80 | 153.50 | 150.70 | 151.20 | 1.5M |
| 2022-03-30 | 151.00 | 153.10 | 150.50 | 152.80 | 1.6M |
| 2022-03-29 | 152.80 | 152.80 | 148.30 | 149.90 | 1.7M |
| 2022-03-28 | 150.70 | 152.60 | 148.60 | 152.50 | 1.7M |
| 2022-03-25 | 149.80 | 151.80 | 148.70 | 151.00 | 1.6M |
| 2022-03-24 | 148.60 | 149.80 | 146.20 | 149.80 | 1.9M |
| 2022-03-23 | 146.30 | 148.90 | 145.20 | 148.60 | 2.1M |
| 2022-03-22 | 146.80 | 147.30 | 145.40 | 146.30 | 1.4M |
| 2022-03-21 | 146.40 | 147.30 | 144.80 | 146.20 | 1.3M |
| 2022-03-18 | 145.30 | 146.80 | 143.60 | 146.00 | 10.0M |
| 2022-03-17 | 146.00 | 147.80 | 142.40 | 145.30 | 4.9M |
| 2022-03-16 | 143.40 | 143.90 | 140.30 | 142.80 | 4.9M |
| 2022-03-15 | 144.00 | 144.40 | 138.70 | 142.30 | 4.5M |
| 2022-03-14 | 141.70 | 144.70 | 141.30 | 144.00 | 4.1M |
| 2022-03-11 | 139.00 | 141.40 | 137.10 | 140.30 | 2.4M |
| 2022-03-10 | 138.70 | 139.30 | 136.40 | 139.30 | 1.9M |
| 2022-03-09 | 136.60 | 138.30 | 135.20 | 136.80 | 3.2M |
| 2022-03-08 | 136.80 | 138.00 | 135.10 | 136.90 | 2.5M |
| 2022-03-07 | 138.00 | 138.00 | 133.50 | 135.00 | 2.9M |
| 2022-03-04 | 139.00 | 141.30 | 139.00 | 140.90 | 2.5M |
| 2022-03-03 | 141.90 | 142.10 | 140.00 | 140.90 | 2.4M |
| 2022-03-02 | 142.00 | 142.60 | 139.00 | 140.50 | 3.1M |
| 2022-03-01 | 144.00 | 145.60 | 143.10 | 143.50 | 2.2M |
| 2022-02-28 | 148.80 | 148.80 | 142.50 | 144.20 | 4.8M |
| 2022-02-25 | 149.50 | 151.40 | 147.60 | 148.30 | 3.6M |
| 2022-02-24 | 150.60 | 152.30 | 149.60 | 150.60 | 3.1M |
| 2022-02-23 | 150.00 | 151.70 | 144.20 | 151.50 | 5.7M |
| 2022-02-22 | 165.20 | 165.20 | 148.20 | 149.00 | 7.8M |
| 2022-02-21 | 165.00 | 166.40 | 164.40 | 166.00 | 1.4M |
| 2022-02-18 | 167.80 | 168.30 | 164.30 | 166.00 | 2.3M |
| 2022-02-17 | 167.40 | 168.40 | 166.20 | 166.60 | 1.5M |
| 2022-02-16 | 165.00 | 168.30 | 165.00 | 167.80 | 1.7M |
| 2022-02-15 | 166.90 | 167.40 | 164.30 | 165.00 | 2.8M |
| 2022-02-14 | 169.00 | 169.50 | 167.00 | 167.90 | 2.6M |
| 2022-02-11 | 167.30 | 168.20 | 164.90 | 168.00 | 3.1M |
| 2022-02-10 | 164.50 | 164.90 | 162.20 | 164.90 | 2.4M |
| 2022-02-09 | 162.90 | 164.70 | 162.50 | 164.50 | 2.9M |
| 2022-02-08 | 159.90 | 162.00 | 159.70 | 162.00 | 2.2M |
| 2022-02-07 | 159.00 | 159.80 | 158.00 | 159.80 | 1.3M |
| 2022-02-04 | 158.40 | 159.90 | 154.60 | 159.20 | 3.1M |
| 2022-01-31 | 155.40 | 155.60 | 152.30 | 153.90 | 1.2M |
| 2022-01-28 | 158.00 | 158.30 | 155.80 | 155.90 | 2.1M |
| 2022-01-27 | 157.60 | 157.70 | 156.10 | 157.30 | 1.5M |
| 2022-01-26 | 156.30 | 157.70 | 155.70 | 157.00 | 1.9M |
| 2022-01-25 | 154.80 | 157.50 | 152.80 | 156.30 | 1.5M |
| 2022-01-24 | 155.50 | 156.90 | 154.80 | 156.20 | 1.0M |
| 2022-01-21 | 156.60 | 157.10 | 154.10 | 155.90 | 1.4M |
| 2022-01-20 | 156.00 | 157.40 | 154.20 | 156.60 | 1.7M |
| 2022-01-19 | 155.20 | 155.70 | 154.00 | 154.80 | 1.3M |
| 2022-01-18 | 155.20 | 157.20 | 154.10 | 155.70 | 1.7M |
| 2022-01-17 | 157.30 | 157.50 | 155.20 | 155.60 | 1.7M |
| 2022-01-14 | 155.50 | 157.80 | 155.10 | 157.30 | 3.0M |
| 2022-01-13 | 154.10 | 155.40 | 153.90 | 155.30 | 1.4M |
| 2022-01-12 | 154.30 | 155.00 | 152.40 | 154.40 | 1.4M |
| 2022-01-11 | 154.80 | 155.70 | 152.30 | 154.30 | 1.8M |
| 2022-01-10 | 152.00 | 157.80 | 150.80 | 154.60 | 3.6M |
| 2022-01-07 | 150.00 | 151.80 | 149.50 | 151.60 | 2.5M |
| 2022-01-06 | 149.40 | 149.90 | 146.90 | 149.00 | 1.1M |
| 2022-01-05 | 148.00 | 149.90 | 147.00 | 149.90 | 3.5M |
| 2022-01-04 | 144.00 | 146.50 | 143.50 | 146.00 | 1.1M |
| 2022-01-03 | 142.70 | 144.70 | 142.70 | 144.30 | 0.4M |