575.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 106.00 | 109.00 | 106.00 | 107.00 | 0.9M |
| 2022-12-29 | 106.00 | 107.00 | 105.00 | 106.00 | 0.5M |
| 2022-12-28 | 107.00 | 108.00 | 105.00 | 106.00 | 0.5M |
| 2022-12-27 | 106.00 | 107.00 | 105.00 | 107.00 | 0.9M |
| 2022-12-26 | 106.00 | 108.00 | 105.00 | 106.00 | 0.5M |
| 2022-12-23 | 107.00 | 107.00 | 104.00 | 106.00 | 0.9M |
| 2022-12-22 | 106.00 | 108.00 | 106.00 | 107.00 | 0.3M |
| 2022-12-21 | 105.00 | 108.00 | 105.00 | 106.00 | 0.3M |
| 2022-12-20 | 108.00 | 108.00 | 104.00 | 105.00 | 2.0M |
| 2022-12-19 | 110.00 | 110.00 | 108.00 | 108.00 | 0.7M |
| 2022-12-16 | 103.00 | 111.00 | 103.00 | 110.00 | 0.4M |
| 2022-12-15 | 111.00 | 111.00 | 109.00 | 110.00 | 0.9M |
| 2022-12-14 | 112.00 | 113.00 | 109.00 | 110.00 | 2.0M |
| 2022-12-13 | 112.00 | 112.00 | 110.00 | 112.00 | 2.0M |
| 2022-12-12 | 111.00 | 112.00 | 111.00 | 112.00 | 0.6M |
| 2022-12-09 | 113.00 | 113.00 | 109.00 | 111.00 | 0.8M |
| 2022-12-08 | 111.00 | 116.00 | 109.00 | 112.00 | 5.4M |
| 2022-12-07 | 112.00 | 112.00 | 110.00 | 111.00 | 2.8M |
| 2022-12-06 | 113.00 | 114.00 | 112.00 | 112.00 | 1.1M |
| 2022-12-05 | 115.00 | 115.00 | 112.00 | 113.00 | 1.1M |
| 2022-12-02 | 114.00 | 116.00 | 113.00 | 115.00 | 2.6M |
| 2022-12-01 | 112.00 | 114.00 | 112.00 | 114.00 | 0.9M |
| 2022-11-30 | 113.00 | 115.00 | 112.00 | 112.00 | 3.9M |
| 2022-11-29 | 114.00 | 114.00 | 112.00 | 113.00 | 2.1M |
| 2022-11-28 | 117.00 | 117.00 | 112.00 | 114.00 | 2.8M |
| 2022-11-25 | 116.00 | 116.00 | 114.00 | 116.00 | 0.6M |
| 2022-11-24 | 115.00 | 116.00 | 114.00 | 116.00 | 0.9M |
| 2022-11-23 | 115.00 | 116.00 | 114.00 | 115.00 | 1.4M |
| 2022-11-22 | 116.00 | 117.00 | 114.00 | 114.00 | 1.5M |
| 2022-11-21 | 118.00 | 118.00 | 115.00 | 115.00 | 0.8M |
| 2022-11-18 | 116.00 | 119.00 | 115.00 | 117.00 | 2.6M |
| 2022-11-17 | 117.00 | 117.00 | 115.00 | 116.00 | 0.4M |
| 2022-11-16 | 114.00 | 117.00 | 114.00 | 117.00 | 1.3M |
| 2022-11-15 | 116.00 | 117.00 | 114.00 | 114.00 | 1.1M |
| 2022-11-14 | 118.00 | 118.00 | 116.00 | 116.00 | 0.8M |
| 2022-11-11 | 115.00 | 117.00 | 114.00 | 116.00 | 1.9M |
| 2022-11-10 | 117.00 | 118.00 | 114.00 | 114.00 | 1.8M |
| 2022-11-09 | 116.00 | 121.00 | 116.00 | 117.00 | 3.0M |
| 2022-11-08 | 116.00 | 118.00 | 115.00 | 116.00 | 1.1M |
| 2022-11-07 | 114.00 | 117.00 | 114.00 | 116.00 | 1.0M |
| 2022-11-04 | 113.00 | 116.00 | 113.00 | 114.00 | 1.3M |
| 2022-11-03 | 114.00 | 116.00 | 114.00 | 115.00 | 0.4M |
| 2022-11-02 | 116.00 | 116.00 | 113.00 | 114.00 | 1.1M |
| 2022-11-01 | 118.00 | 119.00 | 112.00 | 113.00 | 2.4M |
| 2022-10-31 | 116.00 | 117.00 | 116.00 | 117.00 | 0.6M |
| 2022-10-28 | 116.00 | 119.00 | 116.00 | 116.00 | 0.8M |
| 2022-10-27 | 118.00 | 119.00 | 116.00 | 116.00 | 1.8M |
| 2022-10-26 | 115.00 | 121.00 | 114.00 | 118.00 | 8.3M |
| 2022-10-25 | 115.00 | 115.00 | 113.00 | 115.00 | 0.8M |
| 2022-10-24 | 112.00 | 116.00 | 110.00 | 115.00 | 1.6M |
| 2022-10-21 | 114.00 | 114.00 | 112.00 | 113.00 | 1.0M |
| 2022-10-20 | 113.00 | 115.00 | 112.00 | 114.00 | 1.2M |
| 2022-10-19 | 113.00 | 117.00 | 109.00 | 113.00 | 9.3M |
| 2022-10-18 | 112.00 | 114.00 | 112.00 | 112.00 | 1.4M |
| 2022-10-17 | 117.00 | 117.00 | 110.00 | 111.00 | 6.7M |
| 2022-10-14 | 117.00 | 118.00 | 116.00 | 117.00 | 2.7M |
| 2022-10-13 | 122.00 | 122.00 | 117.00 | 117.00 | 1.4M |
| 2022-10-12 | 119.00 | 120.00 | 117.00 | 117.00 | 1.3M |
| 2022-10-11 | 119.00 | 120.00 | 118.00 | 119.00 | 0.5M |
| 2022-10-10 | 120.00 | 122.00 | 119.00 | 119.00 | 1.1M |
| 2022-10-07 | 119.00 | 121.00 | 119.00 | 120.00 | 2.9M |
| 2022-10-06 | 122.00 | 122.00 | 119.00 | 119.00 | 1.0M |
| 2022-10-05 | 120.00 | 122.00 | 120.00 | 121.00 | 1.6M |
| 2022-10-04 | 119.00 | 121.00 | 118.00 | 119.00 | 2.1M |
| 2022-10-03 | 118.00 | 119.00 | 117.00 | 118.00 | 1.0M |
| 2022-09-30 | 118.00 | 118.00 | 116.00 | 117.00 | 3.5M |
| 2022-09-29 | 118.00 | 119.00 | 117.00 | 118.00 | 1.5M |
| 2022-09-28 | 119.00 | 119.00 | 117.00 | 117.00 | 3.3M |
| 2022-09-27 | 119.00 | 120.00 | 117.00 | 119.00 | 2.7M |
| 2022-09-26 | 121.00 | 122.00 | 118.00 | 119.00 | 1.6M |
| 2022-09-23 | 123.00 | 123.00 | 121.00 | 121.00 | 2.5M |
| 2022-09-22 | 119.00 | 125.00 | 117.00 | 122.00 | 8.4M |
| 2022-09-21 | 121.00 | 121.00 | 118.00 | 119.00 | 4.1M |
| 2022-09-20 | 123.00 | 124.00 | 119.00 | 120.00 | 8.0M |
| 2022-09-19 | 125.00 | 126.00 | 122.00 | 122.00 | 1.7M |
| 2022-09-16 | 124.00 | 125.00 | 122.00 | 125.00 | 3.4M |
| 2022-09-15 | 126.00 | 127.00 | 124.00 | 124.00 | 4.8M |
| 2022-09-14 | 129.00 | 132.00 | 126.00 | 126.00 | 7.0M |
| 2022-09-13 | 126.00 | 135.00 | 126.00 | 130.00 | 43.9M |
| 2022-09-12 | 124.00 | 130.00 | 123.00 | 126.00 | 18.3M |
| 2022-09-09 | 122.00 | 125.00 | 121.00 | 124.00 | 3.7M |
| 2022-09-08 | 122.00 | 123.00 | 120.00 | 122.00 | 7.2M |
| 2022-09-07 | 122.00 | 122.00 | 120.00 | 121.00 | 3.2M |
| 2022-09-06 | 122.00 | 123.00 | 121.00 | 122.00 | 2.6M |
| 2022-09-05 | 120.00 | 123.00 | 120.00 | 122.00 | 4.0M |
| 2022-09-02 | 121.00 | 122.00 | 120.00 | 121.00 | 2.8M |
| 2022-09-01 | 123.00 | 123.00 | 119.00 | 121.00 | 5.8M |
| 2022-08-31 | 123.00 | 123.00 | 121.00 | 123.00 | 0.7M |
| 2022-08-30 | 125.00 | 125.00 | 122.00 | 123.00 | 1.1M |
| 2022-08-29 | 121.00 | 123.00 | 120.00 | 123.00 | 4.2M |
| 2022-08-26 | 123.00 | 124.00 | 121.00 | 121.00 | 1.7M |
| 2022-08-25 | 124.00 | 124.00 | 120.00 | 123.00 | 2.7M |
| 2022-08-24 | 122.00 | 124.00 | 122.00 | 122.00 | 0.6M |
| 2022-08-23 | 122.00 | 123.00 | 120.00 | 122.00 | 2.7M |
| 2022-08-22 | 124.00 | 124.00 | 121.00 | 122.00 | 1.5M |
| 2022-08-19 | 123.00 | 126.00 | 123.00 | 123.00 | 1.4M |
| 2022-08-18 | 123.00 | 124.00 | 123.00 | 123.00 | 1.2M |
| 2022-08-16 | 125.00 | 126.00 | 123.00 | 123.00 | 2.1M |
| 2022-08-15 | 128.00 | 128.00 | 124.00 | 124.00 | 3.2M |
| 2022-08-12 | 128.00 | 129.00 | 124.00 | 128.00 | 5.2M |
| 2022-08-11 | 126.00 | 132.00 | 126.00 | 128.00 | 10.3M |
| 2022-08-10 | 130.00 | 130.00 | 125.00 | 126.00 | 3.5M |
| 2022-08-09 | 126.00 | 130.00 | 124.00 | 129.00 | 9.7M |
| 2022-08-08 | 124.00 | 128.00 | 124.00 | 126.00 | 4.7M |
| 2022-08-05 | 125.00 | 128.00 | 125.00 | 125.00 | 3.5M |
| 2022-08-04 | 121.00 | 128.00 | 121.00 | 125.00 | 5.5M |
| 2022-08-03 | 122.00 | 124.00 | 121.00 | 122.00 | 2.6M |
| 2022-08-02 | 130.00 | 132.00 | 121.00 | 122.00 | 14.3M |
| 2022-08-01 | 131.00 | 134.00 | 127.00 | 130.00 | 6.0M |
| 2022-07-29 | 124.00 | 133.00 | 124.00 | 129.00 | 21.5M |
| 2022-07-28 | 121.00 | 124.00 | 120.00 | 124.00 | 5.4M |
| 2022-07-27 | 120.00 | 121.00 | 120.00 | 120.00 | 1.3M |
| 2022-07-26 | 121.00 | 121.00 | 120.00 | 120.00 | 1.2M |
| 2022-07-25 | 122.00 | 123.00 | 119.00 | 121.00 | 3.7M |
| 2022-07-22 | 121.00 | 124.00 | 120.00 | 122.00 | 4.7M |
| 2022-07-21 | 119.00 | 122.00 | 119.00 | 121.00 | 4.3M |
| 2022-07-20 | 119.00 | 121.00 | 119.00 | 119.00 | 2.3M |
| 2022-07-19 | 119.00 | 121.00 | 118.00 | 119.00 | 1.7M |
| 2022-07-18 | 119.00 | 119.00 | 117.00 | 118.00 | 0.6M |
| 2022-07-15 | 119.00 | 120.00 | 119.00 | 119.00 | 0.6M |
| 2022-07-14 | 119.00 | 120.00 | 118.00 | 119.00 | 0.4M |
| 2022-07-13 | 119.00 | 120.00 | 118.00 | 118.00 | 0.7M |
| 2022-07-12 | 119.00 | 121.00 | 119.00 | 119.00 | 1.2M |
| 2022-07-11 | 118.00 | 120.00 | 118.00 | 119.00 | 0.7M |
| 2022-07-08 | 119.00 | 122.00 | 117.00 | 118.00 | 3.1M |
| 2022-07-07 | 118.00 | 120.00 | 117.00 | 119.00 | 1.2M |
| 2022-07-06 | 116.00 | 119.00 | 116.00 | 118.00 | 1.6M |
| 2022-07-05 | 117.00 | 119.00 | 115.00 | 116.00 | 3.9M |
| 2022-07-04 | 116.00 | 118.00 | 115.00 | 116.00 | 4.4M |
| 2022-07-01 | 119.00 | 119.00 | 116.00 | 116.00 | 3.8M |
| 2022-06-30 | 120.00 | 121.00 | 119.00 | 119.00 | 2.1M |
| 2022-06-29 | 121.00 | 121.00 | 119.00 | 120.00 | 1.1M |
| 2022-06-28 | 120.00 | 121.00 | 119.00 | 121.00 | 2.6M |
| 2022-06-27 | 123.00 | 123.00 | 120.00 | 120.00 | 4.3M |
| 2022-06-24 | 120.00 | 124.00 | 119.00 | 120.00 | 2.8M |
| 2022-06-23 | 121.00 | 121.00 | 119.00 | 120.00 | 2.1M |
| 2022-06-22 | 123.00 | 124.00 | 119.00 | 120.00 | 5.5M |
| 2022-06-21 | 120.00 | 128.00 | 120.00 | 122.00 | 14.8M |
| 2022-06-20 | 119.00 | 121.00 | 119.00 | 120.00 | 2.2M |
| 2022-06-17 | 119.00 | 122.00 | 119.00 | 119.00 | 4.9M |
| 2022-06-16 | 119.00 | 121.00 | 119.00 | 119.00 | 2.0M |
| 2022-06-15 | 121.00 | 121.00 | 119.00 | 119.00 | 4.0M |
| 2022-06-14 | 120.00 | 124.00 | 119.00 | 121.00 | 5.3M |
| 2022-06-13 | 124.00 | 125.00 | 119.00 | 120.00 | 4.9M |
| 2022-06-10 | 125.00 | 125.00 | 123.00 | 123.00 | 3.3M |
| 2022-06-09 | 125.00 | 125.00 | 124.00 | 124.00 | 0.9M |
| 2022-06-08 | 125.00 | 126.00 | 122.00 | 124.00 | 4.1M |
| 2022-06-07 | 125.00 | 126.00 | 122.00 | 125.00 | 2.9M |
| 2022-06-06 | 124.00 | 126.00 | 123.00 | 125.00 | 3.3M |
| 2022-06-03 | 123.00 | 127.00 | 122.00 | 123.00 | 4.9M |
| 2022-06-02 | 121.00 | 126.00 | 120.00 | 122.00 | 7.3M |
| 2022-05-31 | 121.00 | 121.00 | 119.00 | 120.00 | 1.6M |
| 2022-05-30 | 120.00 | 122.00 | 120.00 | 121.00 | 1.1M |
| 2022-05-27 | 121.00 | 122.00 | 119.00 | 120.00 | 2.1M |
| 2022-05-25 | 121.00 | 123.00 | 119.00 | 120.00 | 2.5M |
| 2022-05-24 | 119.00 | 125.00 | 119.00 | 121.00 | 8.0M |
| 2022-05-23 | 119.00 | 122.00 | 118.00 | 119.00 | 1.7M |
| 2022-05-20 | 121.00 | 122.00 | 119.00 | 119.00 | 2.7M |
| 2022-05-19 | 120.00 | 121.00 | 117.00 | 119.00 | 2.2M |
| 2022-05-18 | 119.00 | 125.00 | 119.00 | 119.00 | 9.6M |
| 2022-05-17 | 117.00 | 120.00 | 117.00 | 118.00 | 2.2M |
| 2022-05-13 | 120.00 | 122.00 | 115.00 | 117.00 | 12.8M |
| 2022-05-12 | 124.00 | 124.00 | 120.00 | 120.00 | 3.6M |
| 2022-05-11 | 120.00 | 125.00 | 120.00 | 123.00 | 2.9M |
| 2022-05-10 | 126.00 | 127.00 | 119.00 | 120.00 | 18.1M |
| 2022-05-09 | 129.00 | 130.00 | 126.00 | 127.00 | 7.0M |
| 2022-04-28 | 130.00 | 131.00 | 127.00 | 128.00 | 7.0M |
| 2022-04-27 | 127.00 | 130.00 | 127.00 | 130.00 | 1.3M |
| 2022-04-26 | 127.00 | 128.00 | 126.00 | 127.00 | 2.7M |
| 2022-04-25 | 128.00 | 129.00 | 126.00 | 128.00 | 3.3M |
| 2022-04-22 | 130.00 | 130.00 | 128.00 | 128.00 | 2.8M |
| 2022-04-21 | 129.00 | 131.00 | 129.00 | 129.00 | 2.3M |
| 2022-04-20 | 129.00 | 131.00 | 128.00 | 129.00 | 4.6M |
| 2022-04-19 | 131.00 | 132.00 | 128.00 | 129.00 | 4.0M |
| 2022-04-18 | 129.00 | 132.00 | 128.00 | 130.00 | 9.0M |
| 2022-04-14 | 126.00 | 133.00 | 126.00 | 128.00 | 11.4M |
| 2022-04-13 | 127.00 | 129.00 | 126.00 | 126.00 | 4.1M |
| 2022-04-12 | 128.00 | 129.00 | 126.00 | 127.00 | 4.5M |
| 2022-04-11 | 133.00 | 133.00 | 127.00 | 128.00 | 9.6M |
| 2022-04-08 | 130.00 | 138.00 | 127.00 | 132.00 | 28.9M |
| 2022-04-07 | 127.00 | 131.00 | 126.00 | 128.00 | 5.8M |
| 2022-04-06 | 129.00 | 130.00 | 127.00 | 127.00 | 5.3M |
| 2022-04-05 | 127.00 | 132.00 | 127.00 | 129.00 | 10.8M |
| 2022-04-04 | 128.00 | 129.00 | 125.00 | 127.00 | 5.1M |
| 2022-04-01 | 126.00 | 131.00 | 126.00 | 128.00 | 7.9M |
| 2022-03-31 | 125.00 | 127.00 | 125.00 | 125.00 | 1.9M |
| 2022-03-30 | 126.00 | 127.00 | 125.00 | 126.00 | 3.0M |
| 2022-03-29 | 127.00 | 127.00 | 125.00 | 126.00 | 3.3M |
| 2022-03-28 | 128.00 | 129.00 | 126.00 | 127.00 | 4.4M |
| 2022-03-25 | 132.00 | 135.00 | 128.00 | 128.00 | 4.1M |
| 2022-03-24 | 128.00 | 134.00 | 127.00 | 129.00 | 15.3M |
| 2022-03-23 | 128.00 | 128.00 | 126.00 | 127.00 | 2.9M |
| 2022-03-22 | 125.00 | 130.00 | 125.00 | 128.00 | 7.7M |
| 2022-03-21 | 126.00 | 129.00 | 124.00 | 125.00 | 4.6M |
| 2022-03-18 | 130.00 | 132.00 | 126.00 | 126.00 | 6.4M |
| 2022-03-17 | 126.00 | 130.00 | 125.00 | 130.00 | 8.8M |
| 2022-03-16 | 126.00 | 126.00 | 123.00 | 125.00 | 8.4M |
| 2022-03-15 | 134.00 | 134.00 | 125.00 | 126.00 | 13.5M |
| 2022-03-14 | 133.00 | 135.00 | 131.00 | 133.00 | 6.2M |
| 2022-03-11 | 134.00 | 136.00 | 130.00 | 132.00 | 12.8M |
| 2022-03-10 | 139.00 | 143.00 | 133.00 | 133.00 | 30.8M |
| 2022-03-09 | 158.00 | 158.00 | 143.00 | 143.00 | 57.6M |
| 2022-03-08 | 154.00 | 157.00 | 147.00 | 153.00 | 55.3M |
| 2022-03-07 | 146.00 | 157.00 | 146.00 | 150.00 | 82.2M |
| 2022-03-04 | 141.00 | 151.00 | 141.00 | 145.00 | 66.1M |
| 2022-03-02 | 138.00 | 144.00 | 137.00 | 141.00 | 13.0M |
| 2022-03-01 | 146.00 | 147.00 | 137.00 | 137.00 | 27.8M |
| 2022-02-25 | 157.00 | 158.00 | 146.00 | 146.00 | 54.1M |
| 2022-02-24 | 148.00 | 156.00 | 143.00 | 156.00 | 111.5M |
| 2022-02-23 | 143.00 | 149.00 | 139.00 | 145.00 | 32.1M |
| 2022-02-22 | 138.00 | 149.00 | 136.00 | 143.00 | 66.0M |
| 2022-02-21 | 140.00 | 141.00 | 136.00 | 136.00 | 10.2M |
| 2022-02-18 | 139.00 | 143.00 | 136.00 | 139.00 | 27.4M |
| 2022-02-17 | 131.00 | 137.00 | 130.00 | 137.00 | 18.2M |
| 2022-02-16 | 141.00 | 141.00 | 131.00 | 131.00 | 29.8M |
| 2022-02-15 | 136.00 | 146.00 | 136.00 | 140.00 | 57.0M |
| 2022-02-14 | 130.00 | 139.00 | 128.00 | 136.00 | 55.2M |
| 2022-02-11 | 131.00 | 133.00 | 126.00 | 127.00 | 10.7M |
| 2022-02-10 | 126.00 | 137.00 | 123.00 | 131.00 | 51.0M |
| 2022-02-09 | 125.00 | 126.00 | 123.00 | 123.00 | 3.6M |
| 2022-02-08 | 123.00 | 126.00 | 123.00 | 125.00 | 4.7M |
| 2022-02-07 | 123.00 | 124.00 | 123.00 | 123.00 | 2.0M |
| 2022-02-04 | 123.00 | 124.00 | 123.00 | 123.00 | 2.5M |
| 2022-02-03 | 124.00 | 125.00 | 121.00 | 123.00 | 4.5M |
| 2022-02-02 | 123.00 | 126.00 | 123.00 | 124.00 | 2.7M |
| 2022-01-31 | 125.00 | 125.00 | 123.00 | 123.00 | 2.4M |
| 2022-01-28 | 125.00 | 125.00 | 122.00 | 125.00 | 1.4M |
| 2022-01-27 | 126.00 | 127.00 | 122.00 | 125.00 | 5.0M |
| 2022-01-26 | 128.00 | 131.00 | 124.00 | 126.00 | 8.3M |
| 2022-01-25 | 124.00 | 128.00 | 124.00 | 128.00 | 6.9M |
| 2022-01-24 | 123.00 | 127.00 | 123.00 | 126.00 | 2.3M |
| 2022-01-21 | 122.00 | 128.00 | 122.00 | 127.00 | 2.6M |
| 2022-01-20 | 126.00 | 130.00 | 124.00 | 127.00 | 3.9M |
| 2022-01-19 | 127.00 | 127.00 | 124.00 | 124.00 | 3.8M |
| 2022-01-18 | 129.00 | 129.00 | 125.00 | 127.00 | 4.8M |
| 2022-01-17 | 131.00 | 132.00 | 127.00 | 129.00 | 6.0M |
| 2022-01-14 | 129.00 | 131.00 | 128.00 | 131.00 | 2.7M |
| 2022-01-13 | 131.00 | 132.00 | 128.00 | 129.00 | 2.2M |
| 2022-01-12 | 128.00 | 136.00 | 128.00 | 129.00 | 14.3M |
| 2022-01-11 | 131.00 | 132.00 | 128.00 | 128.00 | 6.5M |
| 2022-01-10 | 129.00 | 133.00 | 126.00 | 132.00 | 9.9M |
| 2022-01-07 | 134.00 | 135.00 | 127.00 | 129.00 | 20.5M |
| 2022-01-06 | 138.00 | 139.00 | 131.00 | 134.00 | 13.6M |
| 2022-01-05 | 144.00 | 144.00 | 137.00 | 138.00 | 15.5M |
| 2022-01-04 | 153.00 | 156.00 | 144.00 | 144.00 | 29.0M |
| 2022-01-03 | 145.00 | 164.00 | 145.00 | 154.00 | 98.4M |