138.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 168.00 | 171.00 | 166.00 | 171.00 | 3.4M |
| 2022-12-29 | 167.00 | 168.00 | 166.00 | 168.00 | 3.6M |
| 2022-12-28 | 168.00 | 169.00 | 167.00 | 167.00 | 1.6M |
| 2022-12-27 | 170.00 | 170.00 | 166.00 | 168.00 | 1.9M |
| 2022-12-26 | 166.00 | 167.00 | 165.00 | 166.00 | 3.2M |
| 2022-12-23 | 167.00 | 169.00 | 165.00 | 166.00 | 6.4M |
| 2022-12-22 | 169.00 | 169.00 | 167.00 | 167.00 | 1.2M |
| 2022-12-21 | 170.00 | 170.00 | 166.00 | 169.00 | 4.4M |
| 2022-12-20 | 169.00 | 170.00 | 168.00 | 170.00 | 2.2M |
| 2022-12-19 | 170.00 | 170.00 | 168.00 | 169.00 | 4.8M |
| 2022-12-16 | 170.00 | 170.00 | 169.00 | 170.00 | 2.7M |
| 2022-12-15 | 170.00 | 170.00 | 168.00 | 170.00 | 1.4M |
| 2022-12-14 | 169.00 | 170.00 | 168.00 | 170.00 | 2.1M |
| 2022-12-13 | 170.00 | 170.00 | 168.00 | 170.00 | 2.8M |
| 2022-12-12 | 171.00 | 173.00 | 168.00 | 170.00 | 3.6M |
| 2022-12-09 | 170.00 | 170.00 | 168.00 | 170.00 | 5.0M |
| 2022-12-08 | 171.00 | 171.00 | 166.00 | 170.00 | 7.7M |
| 2022-12-07 | 170.00 | 171.00 | 167.00 | 170.00 | 6.8M |
| 2022-12-06 | 173.00 | 173.00 | 168.00 | 169.00 | 9.0M |
| 2022-12-05 | 175.00 | 175.00 | 171.00 | 172.00 | 10.6M |
| 2022-12-02 | 177.00 | 178.00 | 174.00 | 175.00 | 8.3M |
| 2022-12-01 | 188.00 | 190.00 | 174.00 | 177.00 | 32.1M |
| 2022-11-30 | 181.00 | 182.00 | 177.00 | 178.00 | 14.5M |
| 2022-11-29 | 180.00 | 182.00 | 177.00 | 181.00 | 6.1M |
| 2022-11-28 | 182.00 | 183.00 | 177.00 | 181.00 | 9.8M |
| 2022-11-25 | 183.00 | 185.00 | 180.00 | 182.00 | 7.7M |
| 2022-11-24 | 177.00 | 185.00 | 176.00 | 183.00 | 30.3M |
| 2022-11-23 | 177.00 | 179.00 | 175.00 | 177.00 | 8.6M |
| 2022-11-22 | 176.00 | 177.00 | 173.00 | 177.00 | 5.0M |
| 2022-11-21 | 176.00 | 177.00 | 174.00 | 176.00 | 3.4M |
| 2022-11-18 | 176.00 | 176.00 | 174.00 | 176.00 | 5.2M |
| 2022-11-17 | 175.00 | 176.00 | 173.00 | 176.00 | 2.8M |
| 2022-11-16 | 177.00 | 177.00 | 174.00 | 175.00 | 4.0M |
| 2022-11-15 | 177.00 | 180.00 | 175.00 | 177.00 | 10.8M |
| 2022-11-14 | 178.00 | 178.00 | 176.00 | 177.00 | 4.8M |
| 2022-11-11 | 176.00 | 177.00 | 172.00 | 177.00 | 5.2M |
| 2022-11-10 | 175.00 | 176.00 | 172.00 | 175.00 | 5.0M |
| 2022-11-09 | 175.00 | 177.00 | 171.00 | 175.00 | 7.9M |
| 2022-11-08 | 171.00 | 175.00 | 171.00 | 175.00 | 4.7M |
| 2022-11-07 | 177.00 | 178.00 | 170.00 | 172.00 | 15.0M |
| 2022-11-04 | 181.00 | 182.00 | 172.00 | 176.00 | 13.9M |
| 2022-11-03 | 180.00 | 182.00 | 180.00 | 181.00 | 3.6M |
| 2022-11-02 | 187.00 | 190.00 | 180.00 | 183.00 | 9.7M |
| 2022-11-01 | 185.00 | 192.00 | 183.00 | 186.00 | 21.6M |
| 2022-10-31 | 188.00 | 190.00 | 185.00 | 185.00 | 15.8M |
| 2022-10-28 | 183.00 | 189.00 | 181.00 | 188.00 | 29.3M |
| 2022-10-27 | 181.00 | 183.00 | 178.00 | 181.00 | 10.5M |
| 2022-10-26 | 188.00 | 194.00 | 182.00 | 182.00 | 28.5M |
| 2022-10-25 | 183.00 | 188.00 | 180.00 | 187.00 | 23.6M |
| 2022-10-24 | 181.00 | 183.00 | 177.00 | 182.00 | 16.0M |
| 2022-10-21 | 180.00 | 182.00 | 177.00 | 180.00 | 20.1M |
| 2022-10-20 | 171.00 | 180.00 | 170.00 | 179.00 | 22.1M |
| 2022-10-19 | 166.00 | 171.00 | 166.00 | 169.00 | 5.6M |
| 2022-10-18 | 167.00 | 167.00 | 165.00 | 166.00 | 7.5M |
| 2022-10-17 | 177.00 | 177.00 | 165.00 | 168.00 | 10.2M |
| 2022-10-14 | 170.00 | 172.00 | 169.00 | 170.00 | 4.5M |
| 2022-10-13 | 168.00 | 171.00 | 167.00 | 169.00 | 4.0M |
| 2022-10-12 | 172.00 | 173.00 | 166.00 | 169.00 | 10.5M |
| 2022-10-11 | 173.00 | 174.00 | 171.00 | 172.00 | 4.0M |
| 2022-10-10 | 174.00 | 175.00 | 171.00 | 173.00 | 5.0M |
| 2022-10-07 | 176.00 | 177.00 | 174.00 | 174.00 | 5.5M |
| 2022-10-06 | 175.00 | 176.00 | 173.00 | 176.00 | 5.2M |
| 2022-10-05 | 182.00 | 183.00 | 173.00 | 174.00 | 28.8M |
| 2022-10-04 | 173.00 | 182.00 | 172.00 | 182.00 | 9.7M |
| 2022-10-03 | 174.00 | 175.00 | 171.00 | 172.00 | 3.6M |
| 2022-09-30 | 171.00 | 175.00 | 165.00 | 174.00 | 13.5M |
| 2022-09-29 | 173.00 | 177.00 | 170.00 | 171.00 | 15.5M |
| 2022-09-28 | 180.00 | 180.00 | 175.00 | 175.00 | 14.7M |
| 2022-09-27 | 179.00 | 182.00 | 179.00 | 180.00 | 11.4M |
| 2022-09-26 | 184.00 | 184.00 | 177.00 | 179.00 | 21.3M |
| 2022-09-23 | 185.00 | 191.00 | 179.00 | 183.00 | 38.4M |
| 2022-09-22 | 182.00 | 185.00 | 180.00 | 183.00 | 9.0M |
| 2022-09-21 | 184.00 | 184.00 | 181.00 | 181.00 | 7.4M |
| 2022-09-20 | 184.00 | 188.00 | 179.00 | 184.00 | 19.9M |
| 2022-09-19 | 194.00 | 194.00 | 181.00 | 184.00 | 22.4M |
| 2022-09-16 | 195.00 | 204.00 | 192.00 | 194.00 | 48.3M |
| 2022-09-15 | 187.00 | 194.00 | 187.00 | 194.00 | 26.7M |
| 2022-09-14 | 191.00 | 192.00 | 185.00 | 187.00 | 13.7M |
| 2022-09-13 | 195.00 | 197.00 | 190.00 | 190.00 | 21.0M |
| 2022-09-12 | 190.00 | 195.00 | 188.00 | 195.00 | 38.1M |
| 2022-09-09 | 187.00 | 189.00 | 185.00 | 188.00 | 18.7M |
| 2022-09-08 | 182.00 | 192.00 | 179.00 | 186.00 | 62.4M |
| 2022-09-07 | 181.00 | 182.00 | 178.00 | 181.00 | 12.0M |
| 2022-09-06 | 165.00 | 185.00 | 165.00 | 181.00 | 45.2M |
| 2022-09-05 | 175.00 | 175.00 | 171.00 | 175.00 | 15.1M |
| 2022-09-02 | 176.00 | 176.00 | 172.00 | 175.00 | 13.2M |
| 2022-09-01 | 180.00 | 180.00 | 172.00 | 175.00 | 23.4M |
| 2022-08-31 | 181.00 | 182.00 | 178.00 | 180.00 | 14.5M |
| 2022-08-30 | 180.00 | 183.00 | 178.00 | 180.00 | 12.3M |
| 2022-08-29 | 179.00 | 183.00 | 178.00 | 179.00 | 17.9M |
| 2022-08-26 | 182.00 | 184.00 | 179.00 | 179.00 | 15.8M |
| 2022-08-25 | 178.00 | 182.00 | 177.00 | 182.00 | 33.8M |
| 2022-08-24 | 170.00 | 181.00 | 170.00 | 178.00 | 21.2M |
| 2022-08-23 | 183.00 | 187.00 | 176.00 | 177.00 | 63.0M |
| 2022-08-22 | 199.00 | 199.00 | 185.00 | 185.00 | 42.8M |
| 2022-08-19 | 208.00 | 208.00 | 195.00 | 197.00 | 47.5M |
| 2022-08-18 | 210.00 | 214.00 | 200.00 | 202.00 | 68.3M |
| 2022-08-16 | 210.00 | 226.00 | 202.00 | 206.00 | 371.9M |
| 2022-08-15 | 189.00 | 208.00 | 189.00 | 200.00 | 94.1M |
| 2022-08-12 | 204.00 | 204.00 | 182.00 | 189.00 | 52.6M |
| 2022-08-11 | 149.00 | 198.00 | 148.00 | 195.00 | 133.5M |
| 2022-08-10 | 150.00 | 150.00 | 147.00 | 149.00 | 4.9M |
| 2022-08-09 | 150.00 | 151.00 | 147.00 | 148.00 | 3.8M |
| 2022-08-08 | 148.00 | 150.00 | 147.00 | 149.00 | 6.2M |
| 2022-08-05 | 148.00 | 148.00 | 146.00 | 148.00 | 1.4M |
| 2022-08-04 | 147.00 | 148.00 | 146.00 | 148.00 | 1.4M |
| 2022-08-03 | 147.00 | 148.00 | 146.00 | 148.00 | 2.2M |
| 2022-08-02 | 148.00 | 148.00 | 147.00 | 148.00 | 1.1M |
| 2022-08-01 | 148.00 | 149.00 | 147.00 | 148.00 | 3.7M |
| 2022-07-29 | 148.00 | 148.00 | 145.00 | 148.00 | 3.6M |
| 2022-07-28 | 148.00 | 148.00 | 145.00 | 148.00 | 1.8M |
| 2022-07-27 | 145.00 | 148.00 | 145.00 | 148.00 | 1.4M |
| 2022-07-26 | 149.00 | 149.00 | 145.00 | 145.00 | 1.4M |
| 2022-07-25 | 147.00 | 149.00 | 145.00 | 149.00 | 0.9M |
| 2022-07-22 | 148.00 | 149.00 | 147.00 | 149.00 | 1.2M |
| 2022-07-21 | 148.00 | 149.00 | 146.00 | 149.00 | 1.9M |
| 2022-07-20 | 147.00 | 148.00 | 145.00 | 148.00 | 2.3M |
| 2022-07-19 | 148.00 | 148.00 | 146.00 | 147.00 | 2.6M |
| 2022-07-18 | 148.00 | 148.00 | 145.00 | 148.00 | 1.7M |
| 2022-07-15 | 147.00 | 148.00 | 145.00 | 148.00 | 7.0M |
| 2022-07-14 | 145.00 | 147.00 | 145.00 | 147.00 | 7.5M |
| 2022-07-13 | 147.00 | 148.00 | 145.00 | 145.00 | 6.9M |
| 2022-07-12 | 145.00 | 147.00 | 144.00 | 147.00 | 5.9M |
| 2022-07-11 | 146.00 | 146.00 | 143.00 | 146.00 | 2.0M |
| 2022-07-08 | 145.00 | 146.00 | 143.00 | 146.00 | 1.0M |
| 2022-07-07 | 145.00 | 146.00 | 144.00 | 145.00 | 13.5M |
| 2022-07-06 | 146.00 | 146.00 | 144.00 | 145.00 | 4.4M |
| 2022-07-05 | 144.00 | 146.00 | 143.00 | 146.00 | 1.4M |
| 2022-07-04 | 144.00 | 145.00 | 141.00 | 144.00 | 3.2M |
| 2022-07-01 | 143.00 | 145.00 | 142.00 | 144.00 | 2.7M |
| 2022-06-30 | 148.00 | 148.00 | 141.00 | 143.00 | 11.1M |
| 2022-06-29 | 151.00 | 151.00 | 146.00 | 148.00 | 5.3M |
| 2022-06-28 | 151.00 | 152.00 | 150.00 | 151.00 | 2.1M |
| 2022-06-27 | 151.00 | 153.00 | 149.00 | 151.00 | 2.8M |
| 2022-06-24 | 152.00 | 152.00 | 150.00 | 151.00 | 3.2M |
| 2022-06-23 | 152.00 | 152.00 | 149.00 | 152.00 | 5.2M |
| 2022-06-22 | 151.00 | 152.00 | 149.00 | 150.00 | 5.4M |
| 2022-06-21 | 153.00 | 153.00 | 149.00 | 151.00 | 6.8M |
| 2022-06-20 | 152.00 | 154.00 | 149.00 | 152.00 | 4.8M |
| 2022-06-17 | 155.00 | 155.00 | 151.00 | 152.00 | 2.2M |
| 2022-06-16 | 152.00 | 155.00 | 150.00 | 155.00 | 6.3M |
| 2022-06-15 | 158.00 | 159.00 | 150.00 | 152.00 | 11.1M |
| 2022-06-14 | 147.00 | 159.00 | 146.00 | 158.00 | 25.3M |
| 2022-06-13 | 146.00 | 147.00 | 145.00 | 146.00 | 7.6M |
| 2022-06-10 | 146.00 | 147.00 | 146.00 | 147.00 | 3.6M |
| 2022-06-09 | 148.00 | 148.00 | 146.00 | 147.00 | 4.9M |
| 2022-06-08 | 148.00 | 148.00 | 146.00 | 147.00 | 1.6M |
| 2022-06-07 | 148.00 | 148.00 | 146.00 | 148.00 | 3.6M |
| 2022-06-06 | 148.00 | 148.00 | 145.00 | 148.00 | 5.7M |
| 2022-06-03 | 146.00 | 147.00 | 143.00 | 147.00 | 2.5M |
| 2022-06-02 | 146.00 | 147.00 | 144.00 | 145.00 | 5.4M |
| 2022-05-31 | 145.00 | 147.00 | 144.00 | 147.00 | 2.1M |
| 2022-05-30 | 148.00 | 149.00 | 142.00 | 146.00 | 3.2M |
| 2022-05-27 | 143.00 | 150.00 | 141.00 | 148.00 | 8.4M |
| 2022-05-25 | 143.00 | 143.00 | 142.00 | 143.00 | 1.0M |
| 2022-05-24 | 144.00 | 144.00 | 139.00 | 143.00 | 3.2M |
| 2022-05-23 | 145.00 | 145.00 | 141.00 | 144.00 | 2.8M |
| 2022-05-20 | 145.00 | 145.00 | 143.00 | 145.00 | 4.6M |
| 2022-05-19 | 143.00 | 145.00 | 142.00 | 145.00 | 4.0M |
| 2022-05-18 | 145.00 | 145.00 | 143.00 | 145.00 | 0.5M |
| 2022-05-17 | 143.00 | 145.00 | 142.00 | 145.00 | 1.9M |
| 2022-05-13 | 140.00 | 144.00 | 139.00 | 144.00 | 1.6M |
| 2022-05-12 | 140.00 | 144.00 | 140.00 | 140.00 | 1.0M |
| 2022-05-11 | 144.00 | 145.00 | 140.00 | 141.00 | 4.7M |
| 2022-05-10 | 146.00 | 146.00 | 142.00 | 145.00 | 1.7M |
| 2022-05-09 | 146.00 | 146.00 | 140.00 | 146.00 | 2.0M |
| 2022-04-28 | 145.00 | 146.00 | 144.00 | 146.00 | 0.5M |
| 2022-04-27 | 146.00 | 146.00 | 143.00 | 145.00 | 1.3M |
| 2022-04-26 | 144.00 | 145.00 | 143.00 | 145.00 | 0.8M |
| 2022-04-25 | 144.00 | 145.00 | 138.00 | 143.00 | 3.1M |
| 2022-04-22 | 145.00 | 147.00 | 143.00 | 143.00 | 1.3M |
| 2022-04-21 | 143.00 | 149.00 | 142.00 | 145.00 | 5.2M |
| 2022-04-20 | 145.00 | 145.00 | 143.00 | 143.00 | 1.0M |
| 2022-04-19 | 144.00 | 145.00 | 143.00 | 145.00 | 0.9M |
| 2022-04-18 | 146.00 | 147.00 | 144.00 | 146.00 | 0.7M |
| 2022-04-14 | 145.00 | 147.00 | 144.00 | 146.00 | 5.7M |
| 2022-04-13 | 147.00 | 147.00 | 144.00 | 146.00 | 1.8M |
| 2022-04-12 | 147.00 | 147.00 | 143.00 | 147.00 | 1.4M |
| 2022-04-11 | 148.00 | 148.00 | 144.00 | 148.00 | 2.4M |
| 2022-04-08 | 148.00 | 149.00 | 146.00 | 148.00 | 3.2M |
| 2022-04-07 | 147.00 | 148.00 | 145.00 | 148.00 | 5.0M |
| 2022-04-06 | 144.00 | 146.00 | 142.00 | 145.00 | 2.1M |
| 2022-04-05 | 146.00 | 146.00 | 143.00 | 145.00 | 2.3M |
| 2022-04-04 | 146.00 | 146.00 | 144.00 | 146.00 | 0.5M |
| 2022-04-01 | 146.00 | 146.00 | 142.00 | 145.00 | 1.5M |
| 2022-03-31 | 145.00 | 146.00 | 144.00 | 145.00 | 2.6M |
| 2022-03-30 | 145.00 | 145.00 | 143.00 | 145.00 | 1.5M |
| 2022-03-29 | 145.00 | 145.00 | 143.00 | 145.00 | 2.0M |
| 2022-03-28 | 144.00 | 145.00 | 142.00 | 145.00 | 3.3M |
| 2022-03-25 | 144.00 | 144.00 | 142.00 | 144.00 | 1.1M |
| 2022-03-24 | 145.00 | 145.00 | 142.00 | 145.00 | 5.1M |
| 2022-03-23 | 142.00 | 145.00 | 142.00 | 145.00 | 2.0M |
| 2022-03-22 | 144.00 | 145.00 | 142.00 | 144.00 | 4.4M |
| 2022-03-21 | 147.00 | 147.00 | 143.00 | 144.00 | 3.6M |
| 2022-03-18 | 145.00 | 146.00 | 140.00 | 146.00 | 1.2M |
| 2022-03-17 | 141.00 | 147.00 | 141.00 | 144.00 | 4.1M |
| 2022-03-16 | 144.00 | 144.00 | 140.00 | 141.00 | 1.9M |
| 2022-03-15 | 143.00 | 144.00 | 141.00 | 143.00 | 2.2M |
| 2022-03-14 | 145.00 | 146.00 | 141.00 | 143.00 | 2.5M |
| 2022-03-11 | 145.00 | 145.00 | 143.00 | 144.00 | 3.3M |
| 2022-03-10 | 148.00 | 148.00 | 145.00 | 145.00 | 5.6M |
| 2022-03-09 | 145.00 | 147.00 | 143.00 | 145.00 | 8.3M |
| 2022-03-08 | 143.00 | 148.00 | 142.00 | 144.00 | 3.9M |
| 2022-03-07 | 144.00 | 144.00 | 141.00 | 143.00 | 1.6M |
| 2022-03-04 | 143.00 | 146.00 | 141.00 | 146.00 | 4.1M |
| 2022-03-02 | 144.00 | 144.00 | 142.00 | 143.00 | 2.0M |
| 2022-03-01 | 145.00 | 145.00 | 142.00 | 144.00 | 2.6M |
| 2022-02-25 | 145.00 | 146.00 | 141.00 | 145.00 | 1.6M |
| 2022-02-24 | 150.00 | 151.00 | 142.00 | 146.00 | 6.5M |
| 2022-02-23 | 149.00 | 150.00 | 147.00 | 150.00 | 13.4M |
| 2022-02-22 | 150.00 | 150.00 | 147.00 | 149.00 | 0.7M |
| 2022-02-21 | 151.00 | 152.00 | 148.00 | 149.00 | 5.9M |
| 2022-02-18 | 149.00 | 151.00 | 148.00 | 151.00 | 7.2M |
| 2022-02-17 | 150.00 | 151.00 | 149.00 | 149.00 | 2.7M |
| 2022-02-16 | 148.00 | 151.00 | 148.00 | 150.00 | 7.7M |
| 2022-02-15 | 148.00 | 149.00 | 148.00 | 148.00 | 1.1M |
| 2022-02-14 | 150.00 | 150.00 | 148.00 | 148.00 | 1.3M |
| 2022-02-11 | 150.00 | 151.00 | 147.00 | 150.00 | 0.8M |
| 2022-02-10 | 149.00 | 152.00 | 147.00 | 150.00 | 4.8M |
| 2022-02-09 | 148.00 | 149.00 | 148.00 | 149.00 | 1.0M |
| 2022-02-08 | 149.00 | 151.00 | 148.00 | 148.00 | 2.8M |
| 2022-02-07 | 151.00 | 151.00 | 148.00 | 149.00 | 3.3M |
| 2022-02-04 | 150.00 | 152.00 | 146.00 | 150.00 | 4.1M |
| 2022-02-03 | 148.00 | 149.00 | 146.00 | 149.00 | 1.6M |
| 2022-02-02 | 147.00 | 149.00 | 146.00 | 148.00 | 1.2M |
| 2022-01-31 | 147.00 | 149.00 | 146.00 | 147.00 | 2.2M |
| 2022-01-28 | 143.00 | 147.00 | 142.00 | 147.00 | 2.4M |
| 2022-01-27 | 142.00 | 147.00 | 140.00 | 143.00 | 2.2M |
| 2022-01-26 | 141.00 | 145.00 | 141.00 | 143.00 | 0.5M |
| 2022-01-25 | 146.00 | 149.00 | 142.00 | 142.00 | 2.8M |
| 2022-01-24 | 145.00 | 147.00 | 142.00 | 145.00 | 0.6M |
| 2022-01-21 | 148.00 | 149.00 | 145.00 | 145.00 | 1.6M |
| 2022-01-20 | 148.00 | 149.00 | 144.00 | 149.00 | 1.5M |
| 2022-01-19 | 149.00 | 149.00 | 145.00 | 148.00 | 1.6M |
| 2022-01-18 | 147.00 | 149.00 | 145.00 | 149.00 | 0.9M |
| 2022-01-17 | 147.00 | 149.00 | 142.00 | 147.00 | 1.8M |
| 2022-01-14 | 149.00 | 150.00 | 142.00 | 147.00 | 4.5M |
| 2022-01-13 | 149.00 | 150.00 | 148.00 | 149.00 | 5.7M |
| 2022-01-12 | 149.00 | 150.00 | 148.00 | 150.00 | 2.2M |
| 2022-01-11 | 150.00 | 150.00 | 148.00 | 149.00 | 2.3M |
| 2022-01-10 | 150.00 | 151.00 | 149.00 | 150.00 | 1.7M |
| 2022-01-07 | 151.00 | 151.00 | 149.00 | 150.00 | 5.1M |
| 2022-01-06 | 151.00 | 151.00 | 149.00 | 151.00 | 3.0M |
| 2022-01-05 | 150.00 | 152.00 | 147.00 | 151.00 | 5.0M |
| 2022-01-04 | 152.00 | 153.00 | 149.00 | 150.00 | 6.0M |
| 2022-01-03 | 156.00 | 158.00 | 149.00 | 154.00 | 8.5M |