200.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 142.00 | 148.00 | 142.00 | 145.00 | 0.0M |
| 2022-12-29 | 137.00 | 139.95 | 137.00 | 139.95 | 0.0M |
| 2022-12-28 | 137.60 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2022-12-27 | 139.00 | 139.00 | 137.65 | 137.70 | 0.0M |
| 2022-12-26 | 137.75 | 142.00 | 135.00 | 139.05 | 0.0M |
| 2022-12-23 | 138.75 | 138.75 | 135.00 | 135.00 | 0.0M |
| 2022-12-22 | 140.00 | 140.00 | 136.40 | 138.35 | 0.0M |
| 2022-12-21 | 142.15 | 143.45 | 138.00 | 139.00 | 0.0M |
| 2022-12-20 | 144.00 | 146.00 | 144.00 | 146.00 | 0.0M |
| 2022-12-19 | 146.00 | 146.00 | 142.70 | 143.50 | 0.0M |
| 2022-12-16 | 148.00 | 152.95 | 148.00 | 148.00 | 0.0M |
| 2022-12-15 | 150.05 | 153.60 | 150.00 | 150.00 | 0.0M |
| 2022-12-14 | 150.00 | 152.80 | 150.00 | 150.90 | 0.0M |
| 2022-12-13 | 150.05 | 152.00 | 150.00 | 151.90 | 0.0M |
| 2022-12-12 | 151.00 | 151.00 | 150.00 | 150.00 | 0.0M |
| 2022-12-09 | 150.05 | 151.00 | 150.00 | 150.10 | 0.0M |
| 2022-12-08 | 150.00 | 151.00 | 148.00 | 151.00 | 0.0M |
| 2022-12-07 | 147.90 | 151.00 | 144.25 | 150.50 | 0.0M |
| 2022-12-05 | 148.90 | 149.00 | 147.00 | 148.65 | 0.0M |
| 2022-12-02 | 146.00 | 146.00 | 142.60 | 143.00 | 0.0M |
| 2022-12-01 | 149.00 | 149.00 | 145.65 | 148.45 | 0.0M |
| 2022-11-30 | 142.00 | 149.50 | 142.00 | 149.50 | 0.0M |
| 2022-11-29 | 142.00 | 142.00 | 141.00 | 141.35 | 0.0M |
| 2022-11-28 | 142.20 | 143.00 | 140.10 | 142.20 | 0.0M |
| 2022-11-25 | 144.00 | 144.05 | 144.00 | 144.00 | 0.0M |
| 2022-11-24 | 146.00 | 146.90 | 142.50 | 143.95 | 0.0M |
| 2022-11-23 | 147.00 | 148.90 | 146.10 | 148.50 | 0.0M |
| 2022-11-22 | 150.70 | 150.70 | 147.50 | 148.35 | 0.0M |
| 2022-11-21 | 149.80 | 150.00 | 146.20 | 146.90 | 0.0M |
| 2022-11-18 | 150.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2022-11-17 | 149.00 | 152.80 | 148.50 | 149.70 | 0.0M |
| 2022-11-16 | 152.10 | 153.00 | 149.55 | 150.10 | 0.0M |
| 2022-11-15 | 156.00 | 156.00 | 149.00 | 151.50 | 0.0M |
| 2022-11-14 | 166.10 | 166.10 | 145.00 | 152.00 | 0.2M |
| 2022-11-11 | 169.00 | 174.00 | 168.00 | 172.45 | 0.1M |
| 2022-11-10 | 167.50 | 167.80 | 165.00 | 166.10 | 0.0M |
| 2022-11-09 | 168.95 | 170.95 | 166.00 | 167.80 | 0.0M |
| 2022-11-07 | 168.30 | 168.50 | 167.00 | 167.75 | 0.0M |
| 2022-11-04 | 166.00 | 166.50 | 163.00 | 166.00 | 0.0M |
| 2022-11-03 | 166.05 | 169.00 | 165.10 | 168.00 | 0.0M |
| 2022-11-02 | 171.95 | 174.30 | 168.00 | 169.00 | 0.0M |
| 2022-11-01 | 171.70 | 171.70 | 168.40 | 171.00 | 0.1M |
| 2022-10-31 | 155.30 | 174.95 | 155.30 | 171.70 | 0.1M |
| 2022-10-28 | 169.20 | 170.50 | 166.25 | 167.90 | 0.0M |
| 2022-10-27 | 175.00 | 175.00 | 169.20 | 169.20 | 0.0M |
| 2022-10-25 | 178.00 | 178.05 | 175.00 | 175.00 | 0.0M |
| 2022-10-24 | 182.00 | 182.90 | 177.70 | 180.30 | 0.0M |
| 2022-10-21 | 175.15 | 182.75 | 175.10 | 178.10 | 0.0M |
| 2022-10-20 | 176.00 | 178.30 | 175.10 | 176.95 | 0.0M |
| 2022-10-19 | 177.95 | 178.00 | 173.10 | 176.00 | 0.0M |
| 2022-10-18 | 184.00 | 186.90 | 177.00 | 177.95 | 0.1M |
| 2022-10-17 | 178.00 | 185.00 | 178.00 | 182.95 | 0.1M |
| 2022-10-14 | 178.00 | 178.00 | 173.50 | 176.75 | 0.0M |
| 2022-10-13 | 178.00 | 181.00 | 172.00 | 174.15 | 0.0M |
| 2022-10-12 | 188.00 | 189.00 | 177.00 | 178.55 | 0.1M |
| 2022-10-11 | 181.00 | 185.00 | 174.00 | 182.70 | 0.1M |
| 2022-10-10 | 172.00 | 178.95 | 172.00 | 174.00 | 0.1M |
| 2022-10-07 | 162.70 | 169.00 | 161.50 | 167.55 | 0.1M |
| 2022-10-06 | 158.65 | 164.95 | 158.65 | 160.70 | 0.0M |
| 2022-10-04 | 160.00 | 161.00 | 158.60 | 160.35 | 0.0M |
| 2022-10-03 | 158.25 | 160.90 | 157.00 | 159.95 | 0.0M |
| 2022-09-30 | 160.00 | 166.00 | 160.00 | 161.60 | 0.0M |
| 2022-09-29 | 163.00 | 166.00 | 157.00 | 158.45 | 0.0M |
| 2022-09-28 | 166.00 | 166.00 | 158.15 | 158.50 | 0.0M |
| 2022-09-27 | 172.00 | 172.00 | 166.00 | 169.00 | 0.0M |
| 2022-09-26 | 172.05 | 172.05 | 169.00 | 171.00 | 0.0M |
| 2022-09-23 | 182.00 | 182.00 | 175.00 | 175.85 | 0.0M |
| 2022-09-22 | 178.05 | 179.00 | 178.00 | 178.00 | 0.0M |
| 2022-09-21 | 178.35 | 178.50 | 176.00 | 177.00 | 0.0M |
| 2022-09-20 | 178.00 | 183.00 | 177.00 | 183.00 | 0.0M |
| 2022-09-19 | 178.00 | 178.00 | 175.00 | 175.00 | 0.0M |
| 2022-09-16 | 182.50 | 182.50 | 176.00 | 178.40 | 0.0M |
| 2022-09-15 | 185.00 | 185.05 | 181.00 | 182.50 | 0.0M |
| 2022-09-14 | 181.00 | 187.00 | 181.00 | 184.25 | 0.0M |
| 2022-09-13 | 187.65 | 187.65 | 183.00 | 183.00 | 0.0M |
| 2022-09-12 | 187.00 | 189.00 | 184.00 | 187.65 | 0.0M |
| 2022-09-09 | 184.00 | 185.40 | 180.00 | 182.00 | 0.0M |
| 2022-09-08 | 183.00 | 184.00 | 179.95 | 180.20 | 0.0M |
| 2022-09-07 | 184.00 | 185.75 | 178.00 | 178.75 | 0.0M |
| 2022-09-06 | 190.00 | 190.00 | 178.00 | 181.75 | 0.1M |
| 2022-09-05 | 197.00 | 197.00 | 189.10 | 189.95 | 0.1M |
| 2022-09-02 | 182.00 | 194.60 | 176.00 | 190.50 | 0.3M |
| 2022-09-01 | 170.55 | 178.00 | 170.55 | 175.80 | 0.1M |
| 2022-08-30 | 163.50 | 172.00 | 161.25 | 168.90 | 0.1M |
| 2022-08-29 | 157.00 | 163.95 | 148.20 | 162.75 | 0.0M |
| 2022-08-26 | 164.55 | 164.55 | 159.00 | 159.05 | 0.0M |
| 2022-08-25 | 165.25 | 167.50 | 164.50 | 164.50 | 0.0M |
| 2022-08-24 | 169.00 | 169.00 | 165.50 | 165.75 | 0.0M |
| 2022-08-23 | 164.95 | 169.00 | 164.95 | 166.25 | 0.0M |
| 2022-08-22 | 163.00 | 164.95 | 160.00 | 162.75 | 0.0M |
| 2022-08-19 | 162.95 | 169.90 | 160.00 | 163.40 | 0.1M |
| 2022-08-18 | 160.05 | 163.60 | 158.00 | 159.90 | 0.0M |
| 2022-08-17 | 154.00 | 162.95 | 153.00 | 160.85 | 0.0M |
| 2022-08-16 | 166.00 | 171.65 | 151.00 | 154.35 | 0.1M |
| 2022-08-12 | 162.95 | 171.00 | 162.95 | 167.70 | 0.1M |
| 2022-08-11 | 166.00 | 170.00 | 158.50 | 160.00 | 0.1M |
| 2022-08-10 | 163.00 | 167.95 | 159.15 | 165.95 | 0.1M |
| 2022-08-08 | 152.00 | 170.00 | 152.00 | 162.20 | 0.1M |
| 2022-08-05 | 150.00 | 153.90 | 149.10 | 150.00 | 0.0M |
| 2022-08-04 | 152.60 | 153.85 | 150.00 | 150.00 | 0.0M |
| 2022-08-03 | 157.00 | 157.00 | 150.00 | 152.60 | 0.0M |
| 2022-08-02 | 162.80 | 162.80 | 157.00 | 157.05 | 0.0M |
| 2022-08-01 | 159.00 | 163.00 | 158.10 | 160.25 | 0.0M |
| 2022-07-29 | 163.00 | 163.80 | 158.40 | 160.15 | 0.1M |
| 2022-07-28 | 167.90 | 168.00 | 160.00 | 161.45 | 0.0M |
| 2022-07-27 | 155.45 | 166.00 | 155.40 | 163.90 | 0.1M |
| 2022-07-26 | 162.90 | 163.00 | 151.50 | 151.50 | 0.0M |
| 2022-07-25 | 144.00 | 156.00 | 144.00 | 154.85 | 0.1M |
| 2022-07-22 | 139.20 | 143.70 | 139.00 | 142.30 | 0.0M |
| 2022-07-21 | 140.00 | 143.00 | 140.00 | 141.00 | 0.0M |
| 2022-07-20 | 138.15 | 141.30 | 138.15 | 141.30 | 0.0M |
| 2022-07-19 | 141.65 | 141.65 | 138.00 | 138.00 | 0.0M |
| 2022-07-18 | 139.50 | 141.95 | 139.50 | 141.00 | 0.0M |
| 2022-07-15 | 136.00 | 139.90 | 135.85 | 139.50 | 0.0M |
| 2022-07-14 | 139.50 | 139.50 | 136.80 | 137.35 | 0.0M |
| 2022-07-13 | 139.55 | 139.55 | 137.00 | 137.00 | 0.0M |
| 2022-07-12 | 143.00 | 143.00 | 139.50 | 139.50 | 0.0M |
| 2022-07-11 | 139.55 | 140.05 | 139.15 | 140.05 | 0.0M |
| 2022-07-08 | 141.50 | 143.00 | 140.15 | 140.30 | 0.0M |
| 2022-07-07 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-07-06 | 139.00 | 139.00 | 137.50 | 137.50 | 0.0M |
| 2022-07-05 | 143.90 | 143.95 | 140.00 | 142.75 | 0.0M |
| 2022-07-04 | 136.10 | 136.10 | 136.10 | 136.10 | 0.0M |
| 2022-07-01 | 139.00 | 140.00 | 139.00 | 139.95 | 0.0M |
| 2022-06-30 | 142.75 | 144.25 | 138.50 | 139.20 | 0.0M |
| 2022-06-29 | 142.00 | 145.00 | 142.00 | 145.00 | 0.0M |
| 2022-06-28 | 144.90 | 146.00 | 142.20 | 145.45 | 0.0M |
| 2022-06-27 | 161.00 | 161.00 | 142.00 | 143.50 | 0.0M |
| 2022-06-24 | 145.00 | 145.00 | 136.55 | 138.80 | 0.0M |
| 2022-06-23 | 147.90 | 148.00 | 137.55 | 138.35 | 0.0M |
| 2022-06-22 | 134.00 | 141.10 | 133.50 | 140.65 | 0.0M |
| 2022-06-21 | 140.35 | 140.50 | 130.00 | 134.00 | 0.1M |
| 2022-06-20 | 149.60 | 149.60 | 139.00 | 140.35 | 0.0M |
| 2022-06-17 | 150.10 | 151.10 | 149.60 | 149.60 | 0.0M |
| 2022-06-16 | 164.20 | 164.20 | 151.50 | 153.40 | 0.0M |
| 2022-06-15 | 157.00 | 158.00 | 157.00 | 158.00 | 0.0M |
| 2022-06-14 | 158.00 | 162.90 | 157.00 | 161.10 | 0.0M |
| 2022-06-13 | 153.80 | 154.90 | 152.25 | 153.70 | 0.0M |
| 2022-06-10 | 151.90 | 156.90 | 151.90 | 155.90 | 0.0M |
| 2022-06-09 | 152.60 | 152.60 | 148.05 | 152.50 | 0.0M |
| 2022-06-08 | 153.00 | 154.00 | 149.90 | 150.55 | 0.1M |
| 2022-06-07 | 159.00 | 159.00 | 148.65 | 149.85 | 0.1M |
| 2022-06-06 | 160.00 | 160.90 | 157.50 | 160.25 | 0.0M |
| 2022-06-03 | 169.00 | 169.00 | 163.10 | 165.00 | 0.0M |
| 2022-06-02 | 166.80 | 168.70 | 165.30 | 167.95 | 0.0M |
| 2022-06-01 | 161.95 | 166.90 | 160.50 | 163.45 | 0.1M |
| 2022-05-31 | 162.50 | 162.50 | 157.05 | 158.50 | 0.1M |
| 2022-05-30 | 168.80 | 174.00 | 162.90 | 164.90 | 0.1M |
| 2022-05-27 | 172.00 | 178.80 | 166.00 | 166.35 | 0.1M |
| 2022-05-26 | 172.00 | 172.00 | 162.00 | 169.85 | 0.1M |
| 2022-05-25 | 186.50 | 186.50 | 166.10 | 169.35 | 0.1M |
| 2022-05-24 | 201.00 | 206.00 | 184.50 | 186.50 | 0.2M |
| 2022-05-23 | 195.00 | 202.75 | 187.50 | 189.60 | 0.1M |
| 2022-05-20 | 193.00 | 197.00 | 190.50 | 192.85 | 0.0M |
| 2022-05-19 | 180.00 | 196.80 | 177.00 | 188.00 | 0.1M |
| 2022-05-18 | 185.00 | 194.10 | 185.00 | 186.65 | 0.1M |
| 2022-05-17 | 173.00 | 188.10 | 173.00 | 182.35 | 0.1M |
| 2022-05-16 | 173.00 | 174.80 | 169.00 | 172.50 | 0.0M |
| 2022-05-13 | 157.50 | 177.95 | 157.50 | 170.90 | 0.1M |
| 2022-05-12 | 156.80 | 157.50 | 144.00 | 154.70 | 0.2M |
| 2022-05-11 | 176.40 | 186.00 | 149.25 | 159.85 | 0.3M |
| 2022-05-10 | 193.00 | 198.50 | 183.30 | 186.30 | 0.1M |
| 2022-05-09 | 191.20 | 195.10 | 187.05 | 189.35 | 0.1M |
| 2022-05-06 | 206.00 | 213.10 | 202.30 | 207.50 | 0.1M |
| 2022-05-05 | 215.00 | 221.90 | 215.00 | 218.50 | 0.0M |
| 2022-05-04 | 231.10 | 231.10 | 209.90 | 212.65 | 0.1M |
| 2022-05-02 | 230.10 | 235.00 | 228.25 | 234.80 | 0.1M |
| 2022-04-29 | 239.50 | 239.70 | 231.90 | 233.70 | 0.1M |
| 2022-04-28 | 238.00 | 238.00 | 230.10 | 234.75 | 0.1M |
| 2022-04-27 | 226.20 | 238.50 | 226.00 | 234.30 | 0.1M |
| 2022-04-26 | 227.00 | 238.95 | 218.00 | 235.65 | 0.3M |
| 2022-04-25 | 227.00 | 227.00 | 218.00 | 219.15 | 0.1M |
| 2022-04-22 | 230.00 | 237.65 | 225.10 | 227.90 | 0.1M |
| 2022-04-21 | 222.00 | 243.50 | 215.50 | 230.20 | 0.2M |
| 2022-04-20 | 228.50 | 230.00 | 214.00 | 221.00 | 0.2M |
| 2022-04-19 | 253.00 | 261.00 | 227.00 | 230.75 | 0.4M |
| 2022-04-18 | 239.95 | 257.80 | 239.95 | 253.35 | 0.2M |
| 2022-04-13 | 224.00 | 247.00 | 218.00 | 239.95 | 0.3M |
| 2022-04-12 | 227.30 | 239.80 | 205.00 | 223.20 | 0.4M |
| 2022-04-11 | 202.00 | 226.80 | 202.00 | 226.80 | 0.5M |
| 2022-04-08 | 189.00 | 189.00 | 186.00 | 189.00 | 0.2M |
| 2022-04-07 | 179.00 | 180.00 | 166.00 | 180.00 | 0.4M |
| 2022-04-06 | 181.90 | 185.50 | 168.05 | 171.45 | 0.3M |
| 2022-04-05 | 170.00 | 176.85 | 168.80 | 176.85 | 0.4M |
| 2022-04-04 | 167.00 | 168.45 | 156.00 | 168.45 | 0.6M |
| 2022-04-01 | 160.45 | 160.45 | 145.40 | 160.45 | 0.6M |
| 2022-03-31 | 152.85 | 152.85 | 152.85 | 152.85 | 0.1M |
| 2022-03-30 | 131.80 | 145.60 | 131.80 | 145.60 | 0.7M |
| 2022-03-29 | 138.70 | 138.70 | 138.70 | 138.70 | 0.1M |
| 2022-03-28 | 153.65 | 154.00 | 146.00 | 146.00 | 1.9M |