330.00
마지막 업데이트: 2025-09-19
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 90.00 | 97.00 | 86.00 | 89.00 | 16.4M |
| 2023-12-28 | 76.00 | 93.00 | 76.00 | 89.00 | 4.1M |
| 2023-12-27 | 79.00 | 86.00 | 79.00 | 82.00 | 1.0M |
| 2023-12-22 | 83.00 | 86.00 | 80.00 | 85.00 | 1.4M |
| 2023-12-21 | 89.00 | 89.00 | 83.00 | 83.00 | 2.0M |
| 2023-12-20 | 92.00 | 92.00 | 84.00 | 85.00 | 1.7M |
| 2023-12-19 | 92.00 | 92.00 | 85.00 | 87.00 | 0.7M |
| 2023-12-18 | 93.00 | 93.00 | 85.00 | 86.00 | 1.3M |
| 2023-12-15 | 94.00 | 94.00 | 86.00 | 88.00 | 1.3M |
| 2023-12-14 | 96.00 | 96.00 | 88.00 | 90.00 | 1.9M |
| 2023-12-13 | 97.00 | 97.00 | 85.00 | 90.00 | 3.1M |
| 2023-12-12 | 98.00 | 98.00 | 91.00 | 93.00 | 2.1M |
| 2023-12-11 | 99.00 | 99.00 | 91.00 | 92.00 | 2.0M |
| 2023-12-08 | 98.00 | 98.00 | 90.00 | 93.00 | 1.6M |
| 2023-12-07 | 92.00 | 94.00 | 90.00 | 93.00 | 1.4M |
| 2023-12-06 | 95.00 | 95.00 | 92.00 | 92.00 | 3.8M |
| 2023-12-05 | 98.00 | 99.00 | 94.00 | 95.00 | 3.6M |
| 2023-12-04 | 100.00 | 102.00 | 96.00 | 98.00 | 4.4M |
| 2023-12-01 | 102.00 | 102.00 | 100.00 | 100.00 | 2.7M |
| 2023-11-30 | 103.00 | 104.00 | 101.00 | 102.00 | 2.0M |
| 2023-11-29 | 101.00 | 106.00 | 101.00 | 102.00 | 8.3M |
| 2023-11-28 | 103.00 | 104.00 | 101.00 | 101.00 | 3.2M |
| 2023-11-27 | 103.00 | 106.00 | 102.00 | 103.00 | 1.9M |
| 2023-11-24 | 104.00 | 104.00 | 102.00 | 103.00 | 2.4M |
| 2023-11-23 | 105.00 | 106.00 | 103.00 | 104.00 | 4.0M |
| 2023-11-22 | 106.00 | 107.00 | 103.00 | 105.00 | 2.5M |
| 2023-11-21 | 106.00 | 108.00 | 105.00 | 106.00 | 3.3M |
| 2023-11-20 | 106.00 | 109.00 | 106.00 | 106.00 | 3.4M |
| 2023-11-17 | 106.00 | 108.00 | 106.00 | 106.00 | 2.6M |
| 2023-11-16 | 102.00 | 110.00 | 102.00 | 107.00 | 2.0M |
| 2023-11-15 | 100.00 | 109.00 | 100.00 | 108.00 | 3.9M |
| 2023-11-14 | 101.00 | 112.00 | 101.00 | 107.00 | 9.4M |
| 2023-11-13 | 103.00 | 108.00 | 103.00 | 106.00 | 6.1M |
| 2023-11-10 | 109.00 | 110.00 | 107.00 | 107.00 | 2.5M |
| 2023-11-09 | 108.00 | 111.00 | 107.00 | 110.00 | 3.9M |
| 2023-11-08 | 103.00 | 112.00 | 103.00 | 108.00 | 4.4M |
| 2023-11-07 | 108.00 | 115.00 | 108.00 | 112.00 | 8.4M |
| 2023-11-06 | 111.00 | 112.00 | 108.00 | 108.00 | 6.7M |
| 2023-11-03 | 126.00 | 131.00 | 109.00 | 110.00 | 88.8M |
| 2023-11-02 | 106.00 | 130.00 | 104.00 | 126.00 | 167.2M |
| 2023-11-01 | 104.00 | 109.00 | 103.00 | 104.00 | 10.6M |
| 2023-10-31 | 105.00 | 107.00 | 103.00 | 104.00 | 8.3M |
| 2023-10-30 | 105.00 | 126.00 | 102.00 | 105.00 | 154.9M |
| 2023-10-27 | 106.00 | 107.00 | 104.00 | 105.00 | 2.5M |
| 2023-10-26 | 107.00 | 108.00 | 105.00 | 105.00 | 3.6M |
| 2023-10-25 | 107.00 | 111.00 | 105.00 | 105.00 | 3.8M |
| 2023-10-24 | 98.00 | 118.00 | 98.00 | 106.00 | 37.8M |
| 2023-10-23 | 106.00 | 106.00 | 103.00 | 104.00 | 2.7M |
| 2023-10-20 | 104.00 | 107.00 | 103.00 | 106.00 | 2.4M |
| 2023-10-19 | 100.00 | 107.00 | 100.00 | 104.00 | 5.3M |
| 2023-10-18 | 99.00 | 111.00 | 99.00 | 106.00 | 16.8M |
| 2023-10-17 | 101.00 | 128.00 | 101.00 | 107.00 | 148.7M |
| 2023-10-16 | 100.00 | 109.00 | 100.00 | 102.00 | 12.2M |
| 2023-10-13 | 101.00 | 104.00 | 101.00 | 101.00 | 2.1M |
| 2023-10-12 | 104.00 | 107.00 | 102.00 | 103.00 | 2.3M |
| 2023-10-11 | 103.00 | 107.00 | 103.00 | 105.00 | 1.9M |
| 2023-10-10 | 100.00 | 108.00 | 100.00 | 104.00 | 4.5M |
| 2023-10-09 | 105.00 | 114.00 | 101.00 | 106.00 | 22.3M |
| 2023-10-06 | 111.00 | 111.00 | 103.00 | 103.00 | 2.6M |
| 2023-10-05 | 112.00 | 112.00 | 105.00 | 105.00 | 4.6M |
| 2023-10-04 | 112.00 | 114.00 | 105.00 | 110.00 | 9.8M |
| 2023-10-03 | 100.00 | 128.00 | 100.00 | 110.00 | 82.3M |
| 2023-10-02 | 102.00 | 108.00 | 101.00 | 105.00 | 3.5M |
| 2023-09-29 | 96.00 | 114.00 | 96.00 | 102.00 | 23.7M |
| 2023-09-27 | 97.00 | 104.00 | 97.00 | 101.00 | 2.5M |
| 2023-09-26 | 96.00 | 105.00 | 96.00 | 103.00 | 2.7M |
| 2023-09-25 | 97.00 | 106.00 | 97.00 | 103.00 | 2.5M |
| 2023-09-22 | 100.00 | 119.00 | 99.00 | 104.00 | 48.3M |
| 2023-09-21 | 105.00 | 114.00 | 100.00 | 101.00 | 22.3M |
| 2023-09-20 | 90.00 | 111.00 | 90.00 | 108.00 | 44.1M |
| 2023-09-19 | 102.00 | 103.00 | 100.00 | 100.00 | 1.3M |
| 2023-09-18 | 102.00 | 104.00 | 100.00 | 102.00 | 1.5M |
| 2023-09-15 | 100.00 | 102.00 | 100.00 | 101.00 | 1.8M |
| 2023-09-14 | 98.00 | 103.00 | 98.00 | 101.00 | 1.1M |
| 2023-09-13 | 90.00 | 102.00 | 90.00 | 101.00 | 1.5M |
| 2023-09-12 | 98.00 | 102.00 | 98.00 | 100.00 | 1.0M |
| 2023-09-11 | 101.00 | 102.00 | 100.00 | 101.00 | 1.0M |
| 2023-09-08 | 99.00 | 102.00 | 99.00 | 101.00 | 1.7M |
| 2023-09-07 | 98.00 | 102.00 | 98.00 | 100.00 | 0.9M |
| 2023-09-06 | 98.00 | 102.00 | 98.00 | 101.00 | 1.1M |
| 2023-09-05 | 98.00 | 106.00 | 98.00 | 101.00 | 3.3M |
| 2023-09-04 | 97.00 | 110.00 | 97.00 | 104.00 | 8.1M |
| 2023-09-01 | 100.00 | 102.00 | 99.00 | 100.00 | 1.9M |
| 2023-08-31 | 97.00 | 107.00 | 97.00 | 102.00 | 2.9M |
| 2023-08-30 | 98.00 | 110.00 | 98.00 | 105.00 | 3.2M |
| 2023-08-29 | 100.00 | 108.00 | 100.00 | 104.00 | 2.6M |
| 2023-08-28 | 107.00 | 110.00 | 105.00 | 106.00 | 2.6M |
| 2023-08-25 | 114.00 | 114.00 | 106.00 | 107.00 | 2.1M |
| 2023-08-24 | 115.00 | 115.00 | 108.00 | 109.00 | 2.2M |
| 2023-08-23 | 111.00 | 114.00 | 104.00 | 108.00 | 5.6M |
| 2023-08-22 | 114.00 | 115.00 | 109.00 | 112.00 | 3.5M |
| 2023-08-21 | 117.00 | 134.00 | 111.00 | 112.00 | 35.5M |
| 2023-08-18 | 100.00 | 129.00 | 100.00 | 115.00 | 49.1M |
| 2023-08-16 | 104.00 | 105.00 | 102.00 | 102.00 | 0.8M |
| 2023-08-15 | 104.00 | 105.00 | 102.00 | 104.00 | 0.5M |
| 2023-08-14 | 95.00 | 104.00 | 95.00 | 104.00 | 1.0M |
| 2023-08-11 | 108.00 | 108.00 | 102.00 | 102.00 | 0.6M |
| 2023-08-10 | 109.00 | 109.00 | 102.00 | 102.00 | 1.1M |
| 2023-08-09 | 110.00 | 110.00 | 102.00 | 104.00 | 0.7M |
| 2023-08-08 | 110.00 | 110.00 | 100.00 | 105.00 | 0.8M |
| 2023-08-07 | 109.00 | 109.00 | 103.00 | 105.00 | 0.4M |
| 2023-08-04 | 119.00 | 119.00 | 103.00 | 104.00 | 3.0M |
| 2023-08-03 | 110.00 | 110.00 | 100.00 | 102.00 | 0.9M |
| 2023-08-02 | 95.00 | 103.00 | 95.00 | 101.00 | 1.0M |
| 2023-08-01 | 108.00 | 110.00 | 102.00 | 102.00 | 2.5M |
| 2023-07-31 | 115.00 | 115.00 | 109.00 | 110.00 | 1.4M |
| 2023-07-28 | 100.00 | 111.00 | 100.00 | 110.00 | 0.9M |
| 2023-07-27 | 108.00 | 115.00 | 108.00 | 110.00 | 1.3M |
| 2023-07-26 | 109.00 | 115.00 | 109.00 | 111.00 | 2.7M |
| 2023-07-25 | 113.00 | 114.00 | 110.00 | 111.00 | 1.4M |
| 2023-07-24 | 108.00 | 114.00 | 108.00 | 113.00 | 1.7M |
| 2023-07-21 | 119.00 | 119.00 | 110.00 | 112.00 | 1.6M |
| 2023-07-20 | 110.00 | 117.00 | 108.00 | 111.00 | 5.7M |
| 2023-07-18 | 127.00 | 127.00 | 114.00 | 115.00 | 3.3M |
| 2023-07-17 | 110.00 | 123.00 | 110.00 | 118.00 | 2.9M |
| 2023-07-14 | 119.00 | 127.00 | 119.00 | 122.00 | 2.1M |
| 2023-07-13 | 123.00 | 135.00 | 122.00 | 126.00 | 10.7M |
| 2023-07-12 | 130.00 | 144.00 | 126.00 | 126.00 | 22.1M |
| 2023-07-11 | 131.00 | 133.00 | 129.00 | 130.00 | 3.0M |
| 2023-07-10 | 123.00 | 132.00 | 123.00 | 130.00 | 2.7M |
| 2023-07-07 | 127.00 | 135.00 | 127.00 | 130.00 | 1.3M |
| 2023-07-06 | 133.00 | 136.00 | 132.00 | 134.00 | 2.6M |
| 2023-07-05 | 128.00 | 138.00 | 128.00 | 136.00 | 2.0M |
| 2023-07-04 | 137.00 | 139.00 | 135.00 | 137.00 | 1.6M |
| 2023-07-03 | 137.00 | 147.00 | 135.00 | 136.00 | 10.4M |
| 2023-06-27 | 127.00 | 155.00 | 127.00 | 141.00 | 35.9M |
| 2023-06-26 | 126.00 | 138.00 | 126.00 | 135.00 | 1.1M |
| 2023-06-23 | 130.00 | 140.00 | 130.00 | 134.00 | 1.8M |
| 2023-06-22 | 134.00 | 144.00 | 134.00 | 137.00 | 4.5M |
| 2023-06-21 | 136.00 | 146.00 | 136.00 | 141.00 | 2.1M |
| 2023-06-20 | 137.00 | 152.00 | 137.00 | 145.00 | 7.7M |
| 2023-06-19 | 127.00 | 159.00 | 127.00 | 145.00 | 22.3M |
| 2023-06-16 | 132.00 | 142.00 | 132.00 | 135.00 | 1.8M |
| 2023-06-15 | 138.00 | 149.00 | 135.00 | 140.00 | 3.0M |
| 2023-06-14 | 135.00 | 152.00 | 135.00 | 147.00 | 2.4M |
| 2023-06-13 | 140.00 | 150.00 | 140.00 | 144.00 | 2.3M |
| 2023-06-12 | 135.00 | 152.00 | 135.00 | 148.00 | 3.0M |
| 2023-06-09 | 133.00 | 155.00 | 133.00 | 143.00 | 8.6M |
| 2023-06-08 | 134.00 | 145.00 | 134.00 | 141.00 | 1.9M |
| 2023-06-07 | 130.00 | 146.00 | 130.00 | 144.00 | 5.6M |
| 2023-06-06 | 122.00 | 137.00 | 122.00 | 135.00 | 2.8M |
| 2023-06-05 | 150.00 | 152.00 | 130.00 | 131.00 | 9.9M |
| 2023-05-31 | 163.00 | 167.00 | 152.00 | 152.00 | 5.1M |
| 2023-05-30 | 164.00 | 170.00 | 160.00 | 163.00 | 8.1M |
| 2023-05-29 | 168.00 | 175.00 | 161.00 | 164.00 | 8.8M |
| 2023-05-26 | 183.00 | 185.00 | 171.00 | 171.00 | 9.0M |
| 2023-05-25 | 185.00 | 192.00 | 178.00 | 183.00 | 16.3M |
| 2023-05-24 | 178.00 | 190.00 | 175.00 | 184.00 | 19.8M |
| 2023-05-23 | 179.00 | 185.00 | 173.00 | 177.00 | 13.9M |
| 2023-05-22 | 190.00 | 194.00 | 176.00 | 179.00 | 15.6M |
| 2023-05-19 | 186.00 | 202.00 | 186.00 | 189.00 | 42.9M |
| 2023-05-17 | 191.00 | 195.00 | 185.00 | 186.00 | 10.5M |
| 2023-05-16 | 195.00 | 204.00 | 186.00 | 191.00 | 23.6M |
| 2023-05-15 | 186.00 | 212.00 | 186.00 | 195.00 | 73.7M |
| 2023-05-12 | 216.00 | 218.00 | 200.00 | 200.00 | 9.2M |
| 2023-05-11 | 168.00 | 218.00 | 168.00 | 214.00 | 219.0M |
| 2023-05-10 | 173.00 | 173.00 | 168.00 | 168.00 | 4.7M |
| 2023-05-09 | 172.00 | 175.00 | 169.00 | 172.00 | 8.4M |
| 2023-05-08 | 172.00 | 181.00 | 164.00 | 171.00 | 23.2M |
| 2023-05-05 | 180.00 | 185.00 | 166.00 | 171.00 | 38.6M |
| 2023-05-04 | 161.00 | 181.00 | 161.00 | 178.00 | 60.1M |
| 2023-05-03 | 157.00 | 169.00 | 157.00 | 161.00 | 4.1M |
| 2023-05-02 | 167.00 | 176.00 | 162.00 | 166.00 | 26.4M |
| 2023-04-28 | 178.00 | 185.00 | 165.00 | 165.00 | 55.7M |
| 2023-04-27 | 150.00 | 177.00 | 145.00 | 177.00 | 72.4M |
| 2023-04-26 | 159.00 | 165.00 | 148.00 | 150.00 | 14.8M |
| 2023-04-18 | 171.00 | 172.00 | 159.00 | 159.00 | 13.6M |
| 2023-04-17 | 177.00 | 184.00 | 167.00 | 170.00 | 23.3M |
| 2023-04-14 | 165.00 | 193.00 | 161.00 | 175.00 | 126.2M |
| 2023-04-13 | 181.00 | 208.00 | 168.00 | 168.00 | 149.6M |
| 2023-04-12 | 184.00 | 193.00 | 175.00 | 180.00 | 19.6M |
| 2023-04-11 | 189.00 | 202.00 | 175.00 | 184.00 | 40.5M |
| 2023-04-10 | 184.00 | 214.00 | 171.00 | 188.00 | 138.5M |
| 2023-04-06 | 148.00 | 194.00 | 148.00 | 183.00 | 265.6M |
| 2023-04-05 | 112.00 | 157.00 | 110.00 | 148.00 | 162.9M |
| 2023-04-04 | 125.00 | 127.00 | 117.00 | 117.00 | 5.8M |
| 2023-04-03 | 140.00 | 150.00 | 121.00 | 125.00 | 119.2M |
| 2023-03-31 | 89.00 | 120.00 | 89.00 | 120.00 | 76.9M |
| 2023-03-30 | 89.00 | 94.00 | 87.00 | 89.00 | 8.7M |
| 2023-03-29 | 88.00 | 91.00 | 87.00 | 89.00 | 1.9M |
| 2023-03-28 | 90.00 | 91.00 | 88.00 | 89.00 | 0.3M |
| 2023-03-27 | 89.00 | 92.00 | 87.00 | 89.00 | 2.3M |
| 2023-03-24 | 92.00 | 94.00 | 88.00 | 90.00 | 2.0M |
| 2023-03-21 | 84.00 | 95.00 | 84.00 | 90.00 | 2.7M |
| 2023-03-20 | 87.00 | 93.00 | 86.00 | 89.00 | 2.7M |
| 2023-03-17 | 92.00 | 95.00 | 87.00 | 92.00 | 3.4M |
| 2023-03-16 | 99.00 | 100.00 | 93.00 | 93.00 | 1.1M |
| 2023-03-15 | 101.00 | 104.00 | 99.00 | 100.00 | 2.1M |
| 2023-03-14 | 100.00 | 102.00 | 97.00 | 101.00 | 2.0M |
| 2023-03-13 | 100.00 | 104.00 | 98.00 | 100.00 | 2.5M |
| 2023-03-10 | 102.00 | 104.00 | 97.00 | 100.00 | 3.3M |
| 2023-03-09 | 101.00 | 109.00 | 97.00 | 102.00 | 7.7M |
| 2023-03-08 | 105.00 | 105.00 | 99.00 | 101.00 | 2.7M |
| 2023-03-07 | 102.00 | 107.00 | 102.00 | 104.00 | 2.9M |
| 2023-03-06 | 105.00 | 105.00 | 100.00 | 103.00 | 1.9M |
| 2023-03-03 | 107.00 | 112.00 | 102.00 | 103.00 | 6.1M |
| 2023-03-02 | 98.00 | 111.00 | 98.00 | 106.00 | 5.4M |
| 2023-03-01 | 100.00 | 108.00 | 100.00 | 104.00 | 3.7M |
| 2023-02-28 | 103.00 | 109.00 | 103.00 | 104.00 | 3.4M |
| 2023-02-27 | 105.00 | 112.00 | 102.00 | 105.00 | 6.0M |
| 2023-02-24 | 110.00 | 112.00 | 105.00 | 106.00 | 2.1M |
| 2023-02-23 | 112.00 | 116.00 | 110.00 | 110.00 | 2.9M |
| 2023-02-22 | 110.00 | 119.00 | 110.00 | 112.00 | 11.6M |
| 2023-02-21 | 110.00 | 115.00 | 110.00 | 112.00 | 2.3M |
| 2023-02-20 | 110.00 | 118.00 | 109.00 | 111.00 | 2.9M |
| 2023-02-17 | 113.00 | 118.00 | 110.00 | 112.00 | 3.4M |
| 2023-02-16 | 116.00 | 127.00 | 115.00 | 115.00 | 7.2M |
| 2023-02-15 | 113.00 | 123.00 | 113.00 | 123.00 | 4.4M |
| 2023-02-14 | 107.00 | 117.00 | 107.00 | 115.00 | 1.8M |
| 2023-02-13 | 110.00 | 119.00 | 110.00 | 113.00 | 1.7M |
| 2023-02-10 | 116.00 | 124.00 | 114.00 | 117.00 | 5.0M |
| 2023-02-09 | 121.00 | 123.00 | 117.00 | 117.00 | 1.4M |
| 2023-02-08 | 118.00 | 122.00 | 116.00 | 122.00 | 2.4M |
| 2023-02-07 | 118.00 | 121.00 | 115.00 | 118.00 | 2.4M |
| 2023-02-06 | 120.00 | 122.00 | 115.00 | 117.00 | 3.5M |
| 2023-02-03 | 113.00 | 122.00 | 113.00 | 115.00 | 3.4M |
| 2023-02-02 | 122.00 | 124.00 | 120.00 | 120.00 | 0.6M |
| 2023-02-01 | 125.00 | 125.00 | 117.00 | 122.00 | 2.5M |
| 2023-01-31 | 122.00 | 123.00 | 118.00 | 121.00 | 1.5M |
| 2023-01-30 | 127.00 | 127.00 | 119.00 | 120.00 | 2.2M |
| 2023-01-27 | 117.00 | 130.00 | 117.00 | 118.00 | 8.4M |
| 2023-01-26 | 122.00 | 124.00 | 119.00 | 122.00 | 2.9M |
| 2023-01-25 | 124.00 | 124.00 | 120.00 | 122.00 | 1.9M |
| 2023-01-24 | 130.00 | 137.00 | 121.00 | 124.00 | 8.4M |
| 2023-01-20 | 121.00 | 123.00 | 119.00 | 120.00 | 0.6M |
| 2023-01-19 | 122.00 | 124.00 | 117.00 | 120.00 | 1.6M |
| 2023-01-18 | 127.00 | 133.00 | 123.00 | 123.00 | 6.1M |
| 2023-01-17 | 123.00 | 137.00 | 120.00 | 126.00 | 9.3M |
| 2023-01-16 | 128.00 | 128.00 | 120.00 | 124.00 | 5.0M |
| 2023-01-13 | 137.00 | 138.00 | 128.00 | 128.00 | 5.5M |
| 2023-01-12 | 136.00 | 140.00 | 134.00 | 137.00 | 1.1M |
| 2023-01-11 | 141.00 | 143.00 | 135.00 | 138.00 | 3.3M |
| 2023-01-10 | 144.00 | 148.00 | 133.00 | 141.00 | 3.9M |
| 2023-01-09 | 152.00 | 161.00 | 142.00 | 143.00 | 4.3M |
| 2023-01-06 | 156.00 | 156.00 | 148.00 | 151.00 | 1.8M |
| 2023-01-05 | 167.00 | 171.00 | 156.00 | 156.00 | 6.9M |
| 2023-01-04 | 180.00 | 182.00 | 167.00 | 167.00 | 11.3M |
| 2023-01-03 | 178.00 | 184.00 | 178.00 | 179.00 | 2.0M |
| 2023-01-02 | 182.00 | 183.00 | 169.00 | 177.00 | 3.4M |