180.78
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 97.98 | 99.88 | 95.93 | 96.78 | 1.3M |
| 2022-12-29 | 97.45 | 101.50 | 97.23 | 98.11 | 1.8M |
| 2022-12-28 | 101.01 | 101.01 | 96.10 | 98.45 | 2.7M |
| 2022-12-27 | 100.10 | 102.00 | 98.33 | 100.98 | 1.7M |
| 2022-12-26 | 92.70 | 100.46 | 91.15 | 99.34 | 3.6M |
| 2022-12-23 | 97.86 | 98.22 | 90.88 | 93.00 | 3.9M |
| 2022-12-22 | 102.64 | 103.00 | 98.01 | 98.40 | 2.5M |
| 2022-12-21 | 106.45 | 107.82 | 101.51 | 102.26 | 2.6M |
| 2022-12-20 | 105.60 | 108.97 | 104.80 | 106.47 | 2.6M |
| 2022-12-19 | 108.82 | 112.66 | 105.62 | 106.79 | 2.9M |
| 2022-12-16 | 112.80 | 114.93 | 109.30 | 110.04 | 3.9M |
| 2022-12-15 | 105.45 | 113.18 | 103.20 | 112.15 | 5.8M |
| 2022-12-14 | 103.13 | 108.96 | 102.81 | 105.00 | 4.0M |
| 2022-12-13 | 109.63 | 112.97 | 102.00 | 102.80 | 4.9M |
| 2022-12-12 | 104.96 | 114.20 | 104.95 | 112.00 | 6.1M |
| 2022-12-09 | 103.20 | 106.49 | 102.47 | 104.28 | 2.2M |
| 2022-12-08 | 104.14 | 106.80 | 102.50 | 104.00 | 2.7M |
| 2022-12-07 | 105.17 | 108.88 | 103.31 | 105.00 | 3.8M |
| 2022-12-06 | 103.00 | 107.57 | 101.95 | 104.99 | 3.4M |
| 2022-12-05 | 106.00 | 106.37 | 100.66 | 102.70 | 2.7M |
| 2022-12-02 | 101.98 | 105.86 | 100.47 | 103.85 | 3.1M |
| 2022-12-01 | 100.01 | 105.00 | 100.01 | 101.71 | 3.9M |
| 2022-11-30 | 99.88 | 102.69 | 97.66 | 98.99 | 3.4M |
| 2022-11-29 | 104.25 | 104.25 | 99.07 | 99.50 | 3.2M |
| 2022-11-28 | 101.00 | 105.66 | 100.22 | 101.84 | 2.6M |
| 2022-11-25 | 106.15 | 106.42 | 102.40 | 103.07 | 2.2M |
| 2022-11-24 | 106.68 | 108.98 | 105.16 | 105.84 | 2.4M |
| 2022-11-23 | 107.80 | 107.98 | 103.00 | 106.99 | 2.8M |
| 2022-11-22 | 114.00 | 114.00 | 107.00 | 107.68 | 3.1M |
| 2022-11-21 | 110.88 | 113.83 | 108.32 | 113.21 | 2.7M |
| 2022-11-18 | 106.45 | 113.60 | 105.68 | 110.75 | 3.1M |
| 2022-11-17 | 111.52 | 111.52 | 106.40 | 107.73 | 2.6M |
| 2022-11-16 | 114.00 | 114.36 | 111.10 | 111.60 | 2.1M |
| 2022-11-15 | 108.63 | 114.33 | 106.54 | 114.00 | 3.1M |
| 2022-11-14 | 111.63 | 113.61 | 107.24 | 108.28 | 4.3M |
| 2022-11-11 | 119.90 | 120.68 | 110.49 | 113.00 | 3.7M |
| 2022-11-10 | 117.99 | 120.83 | 115.68 | 116.29 | 2.3M |
| 2022-11-09 | 119.87 | 122.00 | 116.20 | 119.98 | 2.4M |
| 2022-11-08 | 127.36 | 127.36 | 119.11 | 120.88 | 3.7M |
| 2022-11-07 | 132.51 | 134.00 | 126.88 | 127.00 | 2.3M |
| 2022-11-04 | 129.02 | 133.79 | 127.64 | 132.44 | 2.8M |
| 2022-11-03 | 127.77 | 129.99 | 125.18 | 128.26 | 2.8M |
| 2022-11-02 | 121.00 | 135.00 | 117.14 | 129.63 | 5.1M |
| 2022-11-01 | 115.63 | 125.67 | 114.98 | 121.86 | 3.5M |
| 2022-10-31 | 110.01 | 120.94 | 107.88 | 115.63 | 6.6M |
| 2022-10-28 | 122.45 | 129.98 | 122.45 | 124.00 | 2.4M |
| 2022-10-27 | 130.04 | 135.85 | 127.00 | 127.13 | 2.9M |
| 2022-10-26 | 135.19 | 135.19 | 124.00 | 131.48 | 4.1M |
| 2022-10-25 | 123.42 | 132.70 | 121.17 | 132.34 | 4.8M |
| 2022-10-24 | 120.30 | 127.94 | 119.00 | 124.15 | 3.6M |
| 2022-10-21 | 118.70 | 122.61 | 116.64 | 120.50 | 2.6M |
| 2022-10-20 | 117.00 | 121.34 | 115.00 | 118.70 | 3.3M |
| 2022-10-19 | 115.62 | 123.17 | 115.62 | 117.92 | 3.5M |
| 2022-10-18 | 119.99 | 120.50 | 115.60 | 117.18 | 3.6M |
| 2022-10-17 | 116.00 | 120.00 | 111.55 | 118.89 | 5.4M |
| 2022-10-14 | 117.31 | 118.00 | 113.10 | 115.00 | 3.9M |
| 2022-10-13 | 121.00 | 124.98 | 114.18 | 115.00 | 4.0M |
| 2022-10-12 | 115.59 | 123.45 | 110.26 | 122.13 | 3.7M |
| 2022-10-11 | 110.46 | 115.55 | 108.00 | 114.80 | 5.0M |
| 2022-10-10 | 127.09 | 132.05 | 112.48 | 112.48 | 5.4M |
| 2022-09-30 | 146.00 | 151.50 | 140.50 | 140.60 | 3.0M |
| 2022-09-29 | 146.00 | 148.70 | 139.25 | 146.59 | 2.6M |
| 2022-09-28 | 148.89 | 152.00 | 140.76 | 142.30 | 3.4M |
| 2022-09-27 | 159.22 | 161.80 | 146.46 | 150.00 | 3.5M |
| 2022-09-26 | 149.05 | 161.00 | 147.50 | 159.21 | 3.5M |
| 2022-09-23 | 169.00 | 173.50 | 150.80 | 152.00 | 4.3M |
| 2022-09-22 | 166.39 | 178.00 | 164.00 | 169.00 | 2.1M |
| 2022-09-21 | 168.00 | 178.88 | 167.50 | 170.00 | 4.1M |
| 2022-09-20 | 165.66 | 173.77 | 163.64 | 166.80 | 3.4M |
| 2022-09-19 | 161.28 | 168.84 | 160.82 | 164.15 | 2.0M |
| 2022-09-16 | 157.00 | 165.30 | 154.00 | 160.80 | 2.6M |
| 2022-09-15 | 179.23 | 179.98 | 153.38 | 157.95 | 4.7M |
| 2022-09-14 | 176.94 | 186.00 | 176.61 | 177.00 | 2.1M |
| 2022-09-13 | 177.70 | 185.65 | 168.25 | 182.00 | 2.8M |
| 2022-09-09 | 174.61 | 181.53 | 173.01 | 178.95 | 2.6M |
| 2022-09-08 | 184.00 | 186.51 | 174.01 | 177.15 | 3.0M |
| 2022-09-07 | 171.68 | 186.16 | 170.00 | 184.70 | 3.6M |
| 2022-09-06 | 154.40 | 175.65 | 151.11 | 175.65 | 4.4M |
| 2022-09-05 | 158.87 | 161.56 | 151.40 | 153.50 | 3.1M |
| 2022-09-02 | 144.68 | 159.93 | 144.31 | 156.87 | 4.6M |
| 2022-09-01 | 143.29 | 150.84 | 141.77 | 144.06 | 2.3M |
| 2022-08-31 | 151.30 | 154.49 | 141.01 | 143.72 | 3.9M |
| 2022-08-30 | 156.50 | 158.98 | 149.45 | 151.26 | 2.4M |
| 2022-08-29 | 148.69 | 163.36 | 148.00 | 156.50 | 3.8M |
| 2022-08-26 | 160.00 | 162.87 | 150.34 | 151.82 | 3.3M |
| 2022-08-25 | 164.11 | 166.48 | 155.00 | 160.00 | 3.6M |
| 2022-08-24 | 185.00 | 189.13 | 160.00 | 162.31 | 6.2M |
| 2022-08-23 | 185.30 | 190.99 | 184.81 | 187.44 | 2.4M |
| 2022-08-22 | 193.79 | 196.49 | 183.77 | 187.01 | 3.4M |
| 2022-08-19 | 197.77 | 201.98 | 192.00 | 194.00 | 2.8M |
| 2022-08-18 | 181.18 | 200.00 | 180.12 | 196.66 | 5.2M |
| 2022-08-17 | 185.10 | 191.87 | 182.00 | 183.00 | 3.1M |
| 2022-08-16 | 181.62 | 193.00 | 176.01 | 185.07 | 4.2M |
| 2022-08-15 | 166.90 | 185.60 | 166.11 | 181.12 | 4.2M |
| 2022-08-12 | 176.98 | 189.33 | 168.11 | 171.88 | 6.8M |
| 2022-08-11 | 186.17 | 187.38 | 166.77 | 169.85 | 6.2M |
| 2022-08-10 | 182.00 | 188.80 | 176.16 | 186.00 | 3.5M |
| 2022-08-09 | 182.16 | 189.52 | 178.85 | 181.50 | 3.3M |
| 2022-08-08 | 176.46 | 188.08 | 171.77 | 184.00 | 4.9M |
| 2022-08-05 | 186.93 | 187.96 | 173.00 | 175.70 | 4.3M |
| 2022-08-04 | 183.49 | 186.00 | 174.69 | 181.98 | 4.4M |
| 2022-08-03 | 194.04 | 196.00 | 180.00 | 182.00 | 4.7M |
| 2022-08-02 | 192.00 | 197.49 | 188.04 | 192.85 | 4.6M |
| 2022-08-01 | 198.27 | 208.90 | 190.01 | 197.00 | 4.4M |
| 2022-07-29 | 190.00 | 209.00 | 188.09 | 198.51 | 4.0M |
| 2022-07-28 | 190.00 | 199.10 | 184.00 | 193.00 | 4.6M |
| 2022-07-27 | 166.00 | 199.19 | 160.07 | 186.00 | 6.4M |
| 2022-07-26 | 168.00 | 170.99 | 153.05 | 165.99 | 5.0M |
| 2022-07-25 | 166.74 | 178.83 | 166.74 | 167.21 | 4.1M |
| 2022-07-22 | 161.50 | 171.00 | 161.50 | 163.67 | 2.5M |
| 2022-07-21 | 159.99 | 166.47 | 158.20 | 161.53 | 2.3M |
| 2022-07-20 | 164.50 | 167.89 | 159.59 | 162.00 | 2.5M |
| 2022-07-19 | 166.80 | 171.60 | 158.85 | 164.50 | 3.3M |
| 2022-07-18 | 153.10 | 175.41 | 153.06 | 167.00 | 3.8M |
| 2022-07-15 | 156.00 | 161.96 | 150.57 | 156.00 | 3.2M |
| 2022-07-14 | 130.00 | 157.07 | 129.30 | 155.50 | 5.3M |
| 2022-07-13 | 126.80 | 131.01 | 124.00 | 130.89 | 2.8M |
| 2022-07-12 | 130.00 | 136.01 | 123.47 | 124.45 | 4.0M |
| 2022-07-11 | 133.11 | 141.87 | 122.18 | 136.01 | 7.3M |
| 2022-07-08 | 139.50 | 143.90 | 136.03 | 141.80 | 2.4M |
| 2022-07-07 | 140.00 | 147.47 | 136.99 | 140.05 | 3.7M |
| 2022-07-06 | 133.00 | 144.00 | 129.67 | 140.04 | 3.8M |
| 2022-07-05 | 118.26 | 140.55 | 118.00 | 137.29 | 4.7M |
| 2022-07-04 | 122.00 | 125.85 | 115.89 | 122.55 | 4.2M |
| 2022-07-01 | 118.00 | 124.53 | 112.00 | 121.50 | 3.8M |
| 2022-06-30 | 115.49 | 128.70 | 113.68 | 119.00 | 3.5M |
| 2022-06-29 | 119.29 | 121.78 | 113.49 | 114.74 | 5.1M |
| 2022-06-28 | 118.77 | 129.29 | 114.76 | 123.00 | 7.3M |
| 2022-06-27 | 96.30 | 115.56 | 94.44 | 115.56 | 6.0M |
| 2022-06-24 | 106.43 | 106.43 | 94.29 | 96.30 | 6.0M |
| 2022-06-23 | 83.69 | 98.57 | 82.61 | 98.57 | 4.5M |
| 2022-06-22 | 87.50 | 87.50 | 82.04 | 82.14 | 3.0M |
| 2022-06-21 | 95.00 | 101.92 | 85.72 | 87.86 | 5.1M |
| 2022-06-20 | 81.96 | 90.43 | 80.08 | 88.57 | 2.4M |
| 2022-06-17 | 78.69 | 83.43 | 78.69 | 82.00 | 1.0M |
| 2022-06-16 | 77.86 | 81.88 | 77.60 | 80.93 | 1.0M |
| 2022-06-15 | 79.14 | 80.54 | 77.15 | 78.04 | 0.9M |
| 2022-06-14 | 81.27 | 81.43 | 76.83 | 79.21 | 1.6M |
| 2022-06-13 | 80.01 | 85.23 | 80.01 | 82.86 | 1.0M |
| 2022-06-10 | 79.29 | 82.28 | 79.29 | 81.34 | 0.8M |
| 2022-06-09 | 80.75 | 81.41 | 79.39 | 80.01 | 1.1M |
| 2022-06-08 | 82.86 | 83.57 | 79.39 | 81.43 | 2.0M |
| 2022-06-07 | 86.96 | 87.10 | 83.21 | 83.92 | 1.4M |
| 2022-06-06 | 83.01 | 89.24 | 81.49 | 86.44 | 2.7M |
| 2022-06-02 | 80.13 | 84.93 | 79.18 | 83.01 | 1.6M |
| 2022-06-01 | 77.06 | 82.30 | 76.14 | 81.43 | 1.3M |
| 2022-05-31 | 73.57 | 79.14 | 72.34 | 77.06 | 1.4M |
| 2022-05-30 | 68.93 | 73.50 | 68.33 | 72.79 | 1.3M |
| 2022-05-27 | 67.94 | 70.63 | 67.94 | 68.29 | 1.0M |
| 2022-05-26 | 70.36 | 70.36 | 67.15 | 67.94 | 0.8M |
| 2022-05-25 | 68.57 | 70.35 | 67.36 | 68.71 | 0.9M |
| 2022-05-24 | 73.57 | 73.57 | 68.22 | 68.57 | 1.1M |
| 2022-05-23 | 74.41 | 74.99 | 71.71 | 72.56 | 0.6M |
| 2022-05-20 | 73.20 | 76.04 | 72.14 | 74.27 | 0.9M |
| 2022-05-19 | 71.43 | 72.61 | 69.76 | 72.10 | 0.6M |
| 2022-05-18 | 74.00 | 74.30 | 71.43 | 72.14 | 0.9M |
| 2022-05-17 | 71.77 | 74.86 | 70.80 | 74.08 | 0.8M |
| 2022-05-16 | 70.72 | 72.86 | 70.10 | 72.06 | 1.1M |
| 2022-05-13 | 71.43 | 71.93 | 69.74 | 70.54 | 0.5M |
| 2022-05-12 | 70.91 | 72.48 | 69.64 | 71.14 | 1.5M |
| 2022-05-11 | 70.31 | 74.29 | 68.71 | 71.21 | 2.2M |
| 2022-05-10 | 62.84 | 71.06 | 61.71 | 70.06 | 2.9M |
| 2022-05-09 | 64.18 | 64.39 | 61.91 | 62.84 | 1.8M |
| 2022-05-06 | 59.99 | 64.34 | 59.33 | 63.91 | 2.4M |
| 2022-05-05 | 57.99 | 61.92 | 56.59 | 61.36 | 2.4M |
| 2022-04-29 | 57.14 | 59.04 | 54.96 | 58.14 | 4.5M |
| 2022-04-28 | 60.25 | 62.86 | 59.42 | 62.32 | 2.3M |
| 2022-04-27 | 52.21 | 61.09 | 51.51 | 60.56 | 2.7M |
| 2022-04-26 | 58.01 | 59.58 | 51.89 | 52.26 | 2.1M |
| 2022-04-25 | 58.21 | 59.27 | 55.11 | 55.24 | 2.0M |
| 2022-04-22 | 60.16 | 60.96 | 58.64 | 59.07 | 0.7M |
| 2022-04-21 | 63.16 | 63.94 | 60.07 | 60.36 | 0.8M |
| 2022-04-20 | 63.57 | 65.79 | 63.09 | 63.15 | 0.6M |
| 2022-04-19 | 64.96 | 66.18 | 63.32 | 64.39 | 0.8M |
| 2022-04-18 | 62.86 | 65.20 | 60.71 | 64.99 | 1.3M |
| 2022-04-15 | 63.11 | 63.74 | 61.33 | 63.11 | 1.0M |
| 2022-04-14 | 65.86 | 65.86 | 62.68 | 63.69 | 1.1M |
| 2022-04-13 | 64.90 | 66.37 | 63.96 | 64.91 | 0.7M |
| 2022-04-12 | 65.50 | 66.85 | 63.24 | 65.99 | 1.0M |
| 2022-04-11 | 68.89 | 68.96 | 65.19 | 65.36 | 1.3M |
| 2022-04-08 | 71.43 | 72.14 | 69.19 | 69.54 | 0.8M |
| 2022-04-07 | 71.36 | 75.00 | 70.37 | 71.05 | 1.1M |
| 2022-04-06 | 73.82 | 74.54 | 71.30 | 71.37 | 0.9M |
| 2022-04-01 | 76.50 | 76.50 | 72.86 | 73.82 | 0.8M |
| 2022-03-31 | 77.15 | 77.51 | 75.36 | 75.46 | 0.6M |
| 2022-03-30 | 75.14 | 78.45 | 75.14 | 77.61 | 0.8M |
| 2022-03-29 | 75.80 | 76.50 | 72.96 | 75.14 | 1.2M |
| 2022-03-28 | 75.86 | 77.48 | 74.50 | 75.04 | 1.0M |
| 2022-03-25 | 79.46 | 80.61 | 77.50 | 77.66 | 0.8M |
| 2022-03-24 | 80.63 | 81.06 | 78.21 | 79.46 | 0.7M |
| 2022-03-23 | 79.44 | 81.94 | 78.66 | 80.63 | 1.4M |
| 2022-03-22 | 82.14 | 82.14 | 78.46 | 79.57 | 1.1M |
| 2022-03-21 | 76.54 | 81.78 | 76.19 | 81.43 | 1.5M |
| 2022-03-18 | 77.93 | 78.45 | 74.86 | 75.86 | 0.9M |
| 2022-03-17 | 78.08 | 80.69 | 75.71 | 77.59 | 2.0M |
| 2022-03-16 | 75.71 | 76.39 | 71.13 | 76.36 | 1.5M |
| 2022-03-15 | 76.11 | 78.17 | 73.57 | 73.70 | 1.5M |
| 2022-03-14 | 79.29 | 79.84 | 76.13 | 77.09 | 1.9M |
| 2022-03-11 | 81.90 | 82.43 | 79.00 | 80.49 | 1.2M |
| 2022-03-10 | 82.71 | 85.29 | 81.22 | 81.90 | 0.9M |
| 2022-03-09 | 85.06 | 85.06 | 77.79 | 80.75 | 1.3M |
| 2022-03-08 | 86.12 | 86.76 | 82.54 | 83.64 | 0.7M |
| 2022-03-07 | 87.86 | 87.86 | 84.41 | 85.32 | 0.7M |
| 2022-03-04 | 89.28 | 91.33 | 87.94 | 88.01 | 0.7M |
| 2022-03-03 | 94.84 | 94.84 | 89.29 | 90.35 | 1.5M |
| 2022-03-02 | 96.43 | 96.64 | 91.79 | 93.56 | 1.3M |
| 2022-03-01 | 96.09 | 98.04 | 95.84 | 97.57 | 0.5M |
| 2022-02-28 | 95.72 | 96.77 | 92.06 | 96.14 | 1.0M |
| 2022-02-25 | 99.21 | 100.14 | 94.56 | 95.95 | 1.2M |
| 2022-02-24 | 97.59 | 100.43 | 95.04 | 96.11 | 0.7M |
| 2022-02-23 | 95.14 | 100.34 | 94.50 | 98.58 | 0.9M |
| 2022-02-22 | 94.00 | 95.95 | 92.06 | 94.29 | 0.4M |
| 2022-02-21 | 94.71 | 96.43 | 93.42 | 95.18 | 0.3M |
| 2022-02-18 | 95.00 | 97.09 | 93.69 | 95.29 | 0.4M |
| 2022-02-17 | 95.57 | 98.14 | 94.36 | 96.27 | 0.4M |
| 2022-02-16 | 94.76 | 97.71 | 92.96 | 95.00 | 0.5M |
| 2022-02-15 | 90.86 | 95.30 | 90.80 | 94.61 | 0.7M |
| 2022-02-14 | 90.81 | 93.56 | 89.87 | 90.64 | 0.6M |
| 2022-02-11 | 94.69 | 94.69 | 91.44 | 91.86 | 0.8M |
| 2022-02-10 | 101.04 | 102.14 | 93.66 | 96.14 | 1.1M |
| 2022-02-09 | 102.44 | 103.97 | 99.58 | 101.79 | 0.8M |
| 2022-02-08 | 102.45 | 104.21 | 98.13 | 102.44 | 1.0M |
| 2022-02-07 | 106.07 | 107.64 | 100.49 | 101.20 | 1.0M |
| 2022-01-28 | 105.15 | 107.77 | 100.74 | 103.57 | 0.9M |
| 2022-01-27 | 106.07 | 107.94 | 102.36 | 103.29 | 0.8M |
| 2022-01-26 | 105.24 | 107.86 | 102.96 | 105.71 | 1.1M |
| 2022-01-25 | 103.78 | 107.11 | 102.81 | 103.68 | 0.8M |
| 2022-01-24 | 99.86 | 106.14 | 99.29 | 104.71 | 1.0M |
| 2022-01-21 | 102.21 | 102.86 | 99.42 | 99.61 | 0.5M |
| 2022-01-20 | 105.79 | 107.40 | 101.58 | 101.75 | 0.7M |
| 2022-01-19 | 108.57 | 109.84 | 104.99 | 105.23 | 0.6M |
| 2022-01-18 | 107.59 | 111.69 | 107.14 | 108.56 | 0.7M |
| 2022-01-17 | 105.00 | 109.16 | 103.84 | 108.34 | 0.8M |
| 2022-01-14 | 105.71 | 107.11 | 104.05 | 104.21 | 0.9M |
| 2022-01-13 | 110.14 | 110.14 | 103.66 | 105.88 | 0.9M |
| 2022-01-12 | 108.84 | 110.14 | 107.46 | 110.14 | 1.0M |
| 2022-01-11 | 111.99 | 115.64 | 108.39 | 108.57 | 0.8M |
| 2022-01-10 | 113.79 | 116.76 | 112.86 | 114.41 | 0.8M |
| 2022-01-07 | 116.26 | 118.36 | 113.66 | 114.91 | 0.8M |
| 2022-01-06 | 116.75 | 119.59 | 115.56 | 116.41 | 0.6M |
| 2022-01-05 | 120.71 | 122.43 | 115.04 | 118.16 | 0.9M |
| 2022-01-04 | 123.57 | 129.29 | 120.00 | 121.28 | 1.3M |