109.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 107.50 | 108.00 | 104.50 | 104.50 | 4.3M |
| 2022-12-29 | 104.00 | 106.50 | 103.50 | 106.00 | 5.2M |
| 2022-12-28 | 106.50 | 108.00 | 104.50 | 104.50 | 4.4M |
| 2022-12-27 | 107.00 | 109.00 | 106.50 | 107.50 | 5.1M |
| 2022-12-26 | 107.00 | 107.50 | 105.50 | 106.00 | 3.2M |
| 2022-12-23 | 104.50 | 108.00 | 104.00 | 107.00 | 9.6M |
| 2022-12-22 | 107.00 | 108.00 | 104.50 | 107.00 | 13.8M |
| 2022-12-21 | 108.50 | 108.50 | 103.50 | 106.50 | 20.9M |
| 2022-12-20 | 109.00 | 111.00 | 106.00 | 109.50 | 30.6M |
| 2022-12-19 | 112.50 | 114.00 | 110.50 | 112.00 | 11.3M |
| 2022-12-16 | 115.00 | 115.50 | 111.50 | 112.00 | 19.2M |
| 2022-12-15 | 115.50 | 118.00 | 115.50 | 118.00 | 4.9M |
| 2022-12-14 | 116.00 | 117.50 | 115.00 | 116.50 | 6.9M |
| 2022-12-13 | 118.50 | 119.00 | 114.00 | 115.00 | 9.3M |
| 2022-12-12 | 116.50 | 118.00 | 115.00 | 117.00 | 7.1M |
| 2022-12-09 | 120.50 | 121.50 | 116.00 | 117.50 | 15.3M |
| 2022-12-08 | 121.50 | 121.50 | 117.00 | 120.00 | 19.5M |
| 2022-12-07 | 129.00 | 129.00 | 121.50 | 121.50 | 37.0M |
| 2022-12-06 | 137.00 | 139.50 | 133.50 | 134.50 | 16.9M |
| 2022-12-05 | 135.50 | 140.50 | 135.00 | 138.50 | 27.2M |
| 2022-12-02 | 129.00 | 133.00 | 129.00 | 133.00 | 15.0M |
| 2022-12-01 | 127.00 | 133.50 | 126.50 | 130.50 | 31.1M |
| 2022-11-30 | 120.00 | 123.00 | 120.00 | 122.50 | 8.6M |
| 2022-11-29 | 122.00 | 122.00 | 120.00 | 121.00 | 9.7M |
| 2022-11-28 | 119.00 | 122.50 | 118.00 | 122.00 | 8.5M |
| 2022-11-25 | 121.00 | 123.00 | 119.50 | 120.50 | 14.6M |
| 2022-11-24 | 118.00 | 120.50 | 117.50 | 120.00 | 8.7M |
| 2022-11-23 | 119.00 | 119.50 | 117.00 | 117.50 | 7.6M |
| 2022-11-22 | 117.00 | 118.50 | 116.00 | 118.00 | 8.3M |
| 2022-11-21 | 116.50 | 118.50 | 115.50 | 117.00 | 9.2M |
| 2022-11-18 | 120.50 | 121.00 | 115.00 | 116.00 | 19.1M |
| 2022-11-17 | 121.50 | 123.00 | 118.00 | 120.00 | 15.5M |
| 2022-11-16 | 122.00 | 123.00 | 120.00 | 121.50 | 14.8M |
| 2022-11-15 | 119.00 | 121.50 | 117.50 | 121.50 | 18.2M |
| 2022-11-14 | 120.00 | 122.50 | 118.50 | 119.00 | 25.6M |
| 2022-11-11 | 121.50 | 124.00 | 119.00 | 119.50 | 42.1M |
| 2022-11-10 | 111.50 | 113.50 | 110.50 | 113.00 | 18.1M |
| 2022-11-09 | 108.00 | 115.00 | 108.00 | 113.50 | 49.7M |
| 2022-11-08 | 105.50 | 109.00 | 105.00 | 106.50 | 29.0M |
| 2022-11-07 | 104.50 | 105.00 | 101.50 | 104.00 | 17.6M |
| 2022-11-04 | 105.50 | 106.50 | 103.50 | 105.00 | 17.3M |
| 2022-11-03 | 105.50 | 107.50 | 105.00 | 106.50 | 16.3M |
| 2022-11-02 | 105.00 | 109.00 | 104.50 | 107.50 | 20.3M |
| 2022-11-01 | 105.50 | 107.00 | 104.00 | 105.00 | 15.2M |
| 2022-10-31 | 106.50 | 106.50 | 102.50 | 104.50 | 15.9M |
| 2022-10-28 | 103.00 | 106.00 | 102.50 | 103.50 | 15.9M |
| 2022-10-27 | 102.50 | 104.50 | 102.00 | 104.00 | 16.5M |
| 2022-10-26 | 105.00 | 105.00 | 99.80 | 101.50 | 31.7M |
| 2022-10-25 | 104.00 | 106.00 | 102.50 | 104.50 | 26.3M |
| 2022-10-24 | 104.00 | 108.50 | 102.00 | 102.50 | 36.6M |
| 2022-10-21 | 100.00 | 103.50 | 100.00 | 100.00 | 13.3M |
| 2022-10-20 | 100.50 | 101.50 | 98.00 | 100.50 | 17.6M |
| 2022-10-19 | 102.00 | 105.50 | 101.50 | 102.00 | 20.4M |
| 2022-10-18 | 106.00 | 107.00 | 100.00 | 102.50 | 33.9M |
| 2022-10-17 | 98.00 | 103.50 | 95.60 | 103.50 | 24.9M |
| 2022-10-14 | 95.30 | 99.50 | 95.20 | 99.50 | 14.6M |
| 2022-10-13 | 95.40 | 95.70 | 90.50 | 90.50 | 10.5M |
| 2022-10-12 | 93.20 | 96.40 | 93.10 | 95.30 | 10.7M |
| 2022-10-11 | 96.20 | 97.10 | 92.30 | 92.50 | 11.2M |
| 2022-10-07 | 100.00 | 103.00 | 99.20 | 100.50 | 14.7M |
| 2022-10-06 | 99.40 | 101.50 | 97.80 | 100.50 | 9.1M |
| 2022-10-05 | 101.50 | 103.50 | 97.10 | 99.00 | 20.0M |
| 2022-10-04 | 98.20 | 100.00 | 96.80 | 99.90 | 14.6M |
| 2022-10-03 | 90.30 | 96.20 | 90.30 | 94.40 | 8.6M |
| 2022-09-30 | 87.00 | 93.50 | 87.00 | 93.00 | 12.7M |
| 2022-09-29 | 94.20 | 94.80 | 90.10 | 90.30 | 15.0M |
| 2022-09-28 | 95.50 | 95.90 | 92.00 | 92.00 | 11.4M |
| 2022-09-27 | 93.90 | 97.10 | 92.90 | 96.70 | 12.7M |
| 2022-09-26 | 96.10 | 97.50 | 92.00 | 92.60 | 13.6M |
| 2022-09-23 | 100.00 | 101.50 | 97.80 | 98.00 | 11.5M |
| 2022-09-22 | 101.50 | 102.00 | 99.80 | 100.00 | 9.6M |
| 2022-09-21 | 104.00 | 106.00 | 102.00 | 103.00 | 10.6M |
| 2022-09-20 | 107.00 | 107.00 | 103.50 | 105.00 | 8.1M |
| 2022-09-19 | 106.00 | 108.00 | 104.50 | 105.50 | 6.1M |
| 2022-09-16 | 107.00 | 108.50 | 105.00 | 105.50 | 6.4M |
| 2022-09-15 | 109.50 | 110.50 | 107.50 | 108.00 | 6.3M |
| 2022-09-14 | 106.00 | 110.00 | 105.50 | 109.50 | 12.9M |
| 2022-09-13 | 115.00 | 115.50 | 110.50 | 111.50 | 9.7M |
| 2022-09-12 | 115.00 | 115.50 | 113.00 | 114.00 | 7.1M |
| 2022-09-08 | 110.50 | 112.50 | 109.50 | 111.50 | 8.0M |
| 2022-09-07 | 111.50 | 112.00 | 105.00 | 108.50 | 16.8M |
| 2022-09-06 | 114.00 | 114.50 | 111.00 | 112.00 | 7.2M |
| 2022-09-05 | 113.50 | 115.00 | 111.00 | 111.50 | 10.3M |
| 2022-09-02 | 111.50 | 113.50 | 111.00 | 111.50 | 16.4M |
| 2022-09-01 | 118.00 | 118.00 | 111.00 | 111.50 | 23.7M |
| 2022-08-31 | 121.00 | 124.00 | 120.50 | 123.00 | 5.5M |
| 2022-08-30 | 122.50 | 123.50 | 121.00 | 122.50 | 5.2M |
| 2022-08-29 | 120.50 | 123.00 | 119.50 | 121.50 | 8.9M |
| 2022-08-26 | 130.50 | 131.50 | 127.00 | 127.00 | 7.8M |
| 2022-08-25 | 126.00 | 129.50 | 125.50 | 129.00 | 7.2M |
| 2022-08-24 | 128.00 | 129.50 | 125.50 | 125.50 | 10.4M |
| 2022-08-23 | 133.50 | 134.50 | 128.00 | 128.50 | 15.4M |
| 2022-08-22 | 135.50 | 141.00 | 135.00 | 136.50 | 13.6M |
| 2022-08-19 | 134.00 | 138.00 | 133.50 | 137.00 | 11.1M |
| 2022-08-18 | 131.50 | 134.50 | 128.50 | 134.00 | 9.6M |
| 2022-08-17 | 134.50 | 136.00 | 132.00 | 133.00 | 6.4M |
| 2022-08-16 | 136.50 | 137.00 | 134.00 | 134.00 | 6.6M |
| 2022-08-15 | 133.50 | 137.50 | 133.00 | 135.50 | 19.5M |
| 2022-08-12 | 129.00 | 133.00 | 129.00 | 131.00 | 15.5M |
| 2022-08-11 | 129.50 | 131.00 | 127.00 | 128.00 | 9.9M |
| 2022-08-10 | 127.50 | 130.00 | 125.50 | 125.50 | 11.2M |
| 2022-08-09 | 128.00 | 131.50 | 126.50 | 129.50 | 12.6M |
| 2022-08-08 | 124.00 | 129.50 | 122.50 | 129.00 | 8.5M |
| 2022-08-05 | 124.00 | 127.50 | 123.50 | 126.50 | 12.6M |
| 2022-08-04 | 124.50 | 126.00 | 118.50 | 121.00 | 19.4M |
| 2022-08-03 | 129.50 | 130.00 | 122.50 | 124.00 | 23.5M |
| 2022-08-02 | 131.50 | 132.50 | 128.00 | 130.00 | 12.1M |
| 2022-08-01 | 133.50 | 137.50 | 132.00 | 134.00 | 11.6M |
| 2022-07-29 | 132.00 | 139.50 | 131.50 | 136.00 | 20.9M |
| 2022-07-28 | 145.00 | 145.00 | 130.50 | 130.50 | 34.9M |
| 2022-07-27 | 144.00 | 150.50 | 143.00 | 149.00 | 22.1M |
| 2022-07-26 | 150.00 | 151.00 | 140.50 | 141.50 | 22.9M |
| 2022-07-25 | 144.50 | 146.00 | 141.50 | 146.00 | 8.2M |
| 2022-07-22 | 144.00 | 147.50 | 143.00 | 145.00 | 12.6M |
| 2022-07-21 | 140.00 | 146.50 | 139.00 | 145.00 | 20.1M |
| 2022-07-20 | 138.00 | 141.50 | 136.50 | 138.50 | 21.4M |
| 2022-07-19 | 137.00 | 139.00 | 134.00 | 134.50 | 10.8M |
| 2022-07-18 | 133.50 | 139.00 | 132.50 | 137.00 | 16.7M |
| 2022-07-15 | 132.50 | 135.00 | 130.00 | 133.50 | 17.8M |
| 2022-07-14 | 126.00 | 134.00 | 125.00 | 133.50 | 12.2M |
| 2022-07-13 | 131.00 | 133.50 | 128.50 | 128.50 | 13.1M |
| 2022-07-12 | 130.50 | 133.00 | 124.00 | 126.00 | 14.0M |
| 2022-07-11 | 136.00 | 136.50 | 132.00 | 134.00 | 6.0M |
| 2022-07-08 | 136.00 | 139.50 | 132.00 | 135.00 | 16.3M |
| 2022-07-07 | 130.00 | 136.50 | 124.00 | 134.00 | 17.2M |
| 2022-07-06 | 131.50 | 134.00 | 126.50 | 127.50 | 10.6M |
| 2022-07-05 | 135.00 | 137.00 | 127.00 | 133.00 | 14.1M |
| 2022-07-04 | 133.50 | 136.00 | 128.50 | 130.50 | 12.0M |
| 2022-07-01 | 142.00 | 143.50 | 128.50 | 130.00 | 17.7M |
| 2022-06-30 | 143.00 | 146.00 | 139.50 | 142.50 | 8.8M |
| 2022-06-29 | 141.00 | 144.50 | 140.00 | 143.00 | 7.6M |
| 2022-06-28 | 149.00 | 150.00 | 140.50 | 144.00 | 11.9M |
| 2022-06-27 | 149.50 | 154.00 | 146.50 | 151.00 | 13.4M |
| 2022-06-24 | 141.00 | 145.50 | 140.50 | 142.50 | 11.7M |
| 2022-06-23 | 147.00 | 147.50 | 136.00 | 138.50 | 20.2M |
| 2022-06-22 | 150.00 | 151.00 | 143.00 | 145.00 | 12.9M |
| 2022-06-21 | 146.00 | 154.00 | 144.00 | 153.00 | 16.0M |
| 2022-06-20 | 148.00 | 149.00 | 142.00 | 143.00 | 11.9M |
| 2022-06-17 | 144.50 | 148.50 | 142.00 | 148.00 | 19.7M |
| 2022-06-16 | 151.00 | 151.50 | 143.00 | 143.00 | 24.8M |
| 2022-06-15 | 161.00 | 162.50 | 148.00 | 148.00 | 25.8M |
| 2022-06-14 | 160.50 | 164.00 | 157.00 | 163.00 | 9.0M |
| 2022-06-13 | 163.50 | 163.50 | 160.00 | 161.00 | 6.8M |
| 2022-06-10 | 165.50 | 169.00 | 163.50 | 168.00 | 9.2M |
| 2022-06-09 | 169.00 | 173.00 | 166.50 | 167.50 | 11.2M |
| 2022-06-08 | 169.00 | 171.50 | 167.50 | 168.50 | 8.7M |
| 2022-06-07 | 170.50 | 171.50 | 166.00 | 166.50 | 8.8M |
| 2022-06-06 | 169.50 | 171.00 | 167.00 | 170.00 | 9.8M |
| 2022-06-02 | 164.50 | 168.00 | 163.00 | 167.50 | 10.1M |
| 2022-06-01 | 170.00 | 170.00 | 165.00 | 166.00 | 18.7M |
| 2022-05-31 | 172.50 | 175.00 | 170.50 | 175.00 | 13.1M |
| 2022-05-30 | 164.50 | 176.00 | 163.50 | 172.50 | 22.3M |
| 2022-05-27 | 161.50 | 166.00 | 158.00 | 160.50 | 22.4M |
| 2022-05-26 | 163.50 | 164.50 | 152.00 | 156.50 | 22.5M |
| 2022-05-25 | 160.50 | 166.00 | 156.00 | 164.50 | 20.9M |
| 2022-05-24 | 173.00 | 173.50 | 160.50 | 160.50 | 13.9M |
| 2022-05-23 | 171.50 | 174.50 | 170.50 | 171.50 | 7.4M |
| 2022-05-20 | 173.50 | 174.50 | 169.00 | 169.00 | 7.1M |
| 2022-05-19 | 170.00 | 174.00 | 168.50 | 173.50 | 6.3M |
| 2022-05-18 | 177.50 | 179.00 | 174.00 | 175.00 | 12.3M |
| 2022-05-17 | 171.00 | 175.50 | 168.50 | 174.00 | 12.6M |
| 2022-05-16 | 176.00 | 176.50 | 168.50 | 169.50 | 13.9M |
| 2022-05-13 | 168.50 | 173.00 | 167.50 | 172.50 | 9.2M |
| 2022-05-12 | 166.00 | 170.50 | 163.50 | 164.00 | 7.0M |
| 2022-05-11 | 171.00 | 171.50 | 167.00 | 168.00 | 7.5M |
| 2022-05-10 | 162.50 | 173.50 | 162.00 | 172.00 | 10.8M |
| 2022-05-09 | 170.50 | 172.50 | 166.50 | 166.50 | 9.7M |
| 2022-05-06 | 173.00 | 176.50 | 168.50 | 170.50 | 15.0M |
| 2022-05-05 | 184.50 | 186.00 | 179.50 | 181.00 | 15.6M |
| 2022-05-04 | 175.50 | 182.00 | 173.00 | 177.00 | 15.6M |
| 2022-05-03 | 170.00 | 175.00 | 169.50 | 175.00 | 10.8M |
| 2022-04-29 | 165.50 | 174.00 | 164.50 | 171.50 | 24.4M |
| 2022-04-27 | 158.00 | 171.00 | 157.00 | 167.50 | 34.5M |
| 2022-04-26 | 184.50 | 184.50 | 168.50 | 168.50 | 19.6M |
| 2022-04-25 | 177.00 | 181.00 | 173.00 | 178.00 | 11.5M |
| 2022-04-22 | 193.00 | 193.00 | 183.50 | 184.00 | 10.3M |
| 2022-04-21 | 195.50 | 197.00 | 192.50 | 197.00 | 7.2M |
| 2022-04-20 | 192.00 | 194.50 | 190.00 | 192.50 | 9.3M |
| 2022-04-19 | 187.50 | 191.00 | 186.00 | 188.50 | 9.0M |
| 2022-04-18 | 175.00 | 184.50 | 174.50 | 184.00 | 7.7M |
| 2022-04-15 | 185.00 | 188.00 | 180.50 | 181.00 | 7.4M |
| 2022-04-14 | 191.00 | 194.50 | 187.00 | 189.50 | 11.3M |
| 2022-04-13 | 188.00 | 188.00 | 180.50 | 187.00 | 11.4M |
| 2022-04-12 | 183.50 | 190.00 | 180.50 | 185.50 | 11.2M |
| 2022-04-11 | 192.00 | 192.00 | 180.50 | 182.50 | 12.6M |
| 2022-04-08 | 195.50 | 197.50 | 191.50 | 192.00 | 8.8M |
| 2022-04-07 | 200.00 | 205.00 | 192.50 | 192.50 | 21.4M |
| 2022-04-06 | 197.50 | 205.00 | 196.00 | 205.00 | 12.1M |
| 2022-04-01 | 190.00 | 203.00 | 189.00 | 202.50 | 15.3M |
| 2022-03-31 | 198.00 | 199.00 | 192.00 | 194.50 | 7.6M |
| 2022-03-30 | 195.50 | 200.00 | 195.50 | 198.00 | 12.3M |
| 2022-03-29 | 200.50 | 202.00 | 190.00 | 193.50 | 15.6M |
| 2022-03-28 | 198.00 | 201.00 | 196.00 | 201.00 | 5.6M |
| 2022-03-25 | 206.00 | 209.00 | 201.50 | 203.00 | 12.1M |
| 2022-03-24 | 199.00 | 203.00 | 197.00 | 202.00 | 6.5M |
| 2022-03-23 | 199.50 | 203.50 | 198.50 | 199.50 | 13.9M |
| 2022-03-22 | 192.00 | 195.00 | 189.00 | 193.50 | 9.1M |
| 2022-03-21 | 190.50 | 196.00 | 188.00 | 192.00 | 14.0M |
| 2022-03-18 | 182.00 | 188.00 | 180.00 | 188.00 | 12.5M |
| 2022-03-17 | 182.00 | 189.50 | 176.50 | 186.50 | 23.1M |
| 2022-03-16 | 177.50 | 177.50 | 170.00 | 172.50 | 13.0M |
| 2022-03-15 | 186.00 | 186.50 | 172.00 | 172.00 | 15.5M |
| 2022-03-14 | 194.00 | 196.50 | 185.50 | 188.00 | 9.8M |
| 2022-03-11 | 195.50 | 195.50 | 189.00 | 193.00 | 6.7M |
| 2022-03-10 | 194.00 | 197.00 | 192.00 | 197.00 | 10.1M |
| 2022-03-09 | 191.00 | 193.00 | 184.00 | 186.00 | 12.6M |
| 2022-03-08 | 188.00 | 199.50 | 185.50 | 185.50 | 15.5M |
| 2022-03-07 | 213.50 | 215.00 | 197.00 | 197.00 | 13.7M |
| 2022-03-04 | 213.00 | 222.00 | 213.00 | 217.50 | 9.9M |
| 2022-03-03 | 226.00 | 227.00 | 217.00 | 217.00 | 10.4M |
| 2022-03-02 | 225.50 | 227.00 | 216.00 | 222.50 | 15.3M |
| 2022-03-01 | 229.00 | 239.00 | 222.50 | 224.50 | 32.4M |
| 2022-02-25 | 218.00 | 227.00 | 216.00 | 227.00 | 25.3M |
| 2022-02-24 | 210.00 | 219.00 | 209.00 | 212.00 | 14.2M |
| 2022-02-23 | 212.00 | 216.50 | 211.50 | 213.50 | 4.9M |
| 2022-02-22 | 215.50 | 216.00 | 205.50 | 210.00 | 6.7M |
| 2022-02-21 | 217.50 | 221.50 | 213.50 | 216.50 | 8.3M |
| 2022-02-18 | 211.00 | 221.00 | 210.50 | 218.00 | 12.1M |
| 2022-02-17 | 219.00 | 221.50 | 213.00 | 214.50 | 7.5M |
| 2022-02-16 | 222.00 | 224.50 | 216.50 | 217.50 | 13.2M |
| 2022-02-15 | 217.00 | 221.50 | 214.50 | 215.50 | 6.6M |
| 2022-02-14 | 217.00 | 219.00 | 213.00 | 215.50 | 5.9M |
| 2022-02-11 | 216.00 | 223.50 | 215.50 | 221.50 | 7.3M |
| 2022-02-10 | 226.00 | 228.50 | 218.50 | 221.00 | 9.1M |
| 2022-02-09 | 212.00 | 224.50 | 209.50 | 224.50 | 17.1M |
| 2022-02-08 | 203.00 | 212.50 | 202.50 | 210.00 | 13.1M |
| 2022-02-07 | 205.00 | 206.00 | 198.00 | 202.50 | 5.3M |
| 2022-01-26 | 198.50 | 203.00 | 198.00 | 201.50 | 4.2M |
| 2022-01-25 | 201.00 | 204.00 | 198.00 | 198.00 | 7.0M |
| 2022-01-24 | 195.00 | 207.00 | 194.00 | 206.00 | 9.5M |
| 2022-01-21 | 209.00 | 210.50 | 200.50 | 200.50 | 10.2M |
| 2022-01-20 | 211.50 | 214.00 | 208.50 | 213.00 | 6.3M |
| 2022-01-19 | 211.50 | 215.50 | 210.00 | 213.00 | 7.6M |
| 2022-01-18 | 206.50 | 221.00 | 206.00 | 217.50 | 13.8M |
| 2022-01-17 | 200.50 | 209.50 | 199.50 | 208.50 | 8.3M |
| 2022-01-14 | 199.50 | 201.00 | 192.00 | 201.00 | 8.1M |
| 2022-01-13 | 201.00 | 202.50 | 197.50 | 200.50 | 8.2M |
| 2022-01-12 | 205.00 | 206.50 | 199.50 | 201.00 | 7.5M |
| 2022-01-11 | 205.00 | 208.00 | 199.50 | 200.00 | 9.2M |
| 2022-01-10 | 208.00 | 213.50 | 201.50 | 206.50 | 15.5M |
| 2022-01-07 | 224.00 | 225.00 | 212.00 | 212.50 | 12.1M |
| 2022-01-06 | 229.00 | 230.00 | 222.00 | 228.00 | 9.0M |
| 2022-01-05 | 238.00 | 240.50 | 228.00 | 230.00 | 10.3M |
| 2022-01-04 | 238.50 | 240.00 | 233.50 | 235.50 | 4.6M |
| 2022-01-03 | 235.50 | 240.00 | 234.50 | 236.00 | 6.3M |