94.30
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 159.50 | 172.00 | 158.50 | 170.50 | 4.9M |
| 2023-12-28 | 164.50 | 165.00 | 155.50 | 156.50 | 1.5M |
| 2023-12-27 | 155.50 | 167.00 | 155.00 | 164.50 | 2.1M |
| 2023-12-26 | 157.50 | 158.50 | 154.00 | 154.50 | 0.6M |
| 2023-12-25 | 160.50 | 160.50 | 154.50 | 157.50 | 0.9M |
| 2023-12-22 | 155.50 | 158.00 | 152.50 | 157.50 | 0.4M |
| 2023-12-21 | 156.00 | 161.50 | 154.00 | 155.50 | 1.0M |
| 2023-12-20 | 151.50 | 158.50 | 151.00 | 158.50 | 1.0M |
| 2023-12-19 | 152.50 | 152.50 | 147.00 | 149.50 | 0.4M |
| 2023-12-18 | 156.00 | 160.00 | 152.00 | 152.00 | 0.8M |
| 2023-12-15 | 150.50 | 159.00 | 150.50 | 155.00 | 1.5M |
| 2023-12-14 | 146.50 | 151.50 | 146.00 | 149.50 | 0.3M |
| 2023-12-13 | 148.50 | 148.50 | 146.50 | 146.50 | 0.1M |
| 2023-12-12 | 149.50 | 149.50 | 146.50 | 146.50 | 0.2M |
| 2023-12-11 | 149.50 | 150.50 | 147.00 | 149.00 | 0.2M |
| 2023-12-08 | 147.00 | 153.00 | 146.00 | 149.50 | 0.4M |
| 2023-12-07 | 145.50 | 147.00 | 145.00 | 146.00 | 0.0M |
| 2023-12-06 | 146.00 | 147.00 | 144.50 | 146.50 | 0.1M |
| 2023-12-05 | 147.50 | 147.50 | 144.00 | 144.00 | 0.1M |
| 2023-12-04 | 149.00 | 149.00 | 146.00 | 147.50 | 0.2M |
| 2023-12-01 | 146.50 | 148.00 | 145.50 | 147.00 | 0.2M |
| 2023-11-30 | 145.50 | 146.00 | 144.50 | 146.00 | 0.1M |
| 2023-11-29 | 144.50 | 146.00 | 144.00 | 144.50 | 0.1M |
| 2023-11-28 | 143.50 | 144.00 | 142.00 | 144.00 | 0.1M |
| 2023-11-27 | 143.50 | 145.00 | 141.50 | 141.50 | 0.1M |
| 2023-11-24 | 146.00 | 146.00 | 143.00 | 143.00 | 0.1M |
| 2023-11-23 | 148.50 | 150.00 | 145.00 | 145.50 | 0.3M |
| 2023-11-22 | 145.00 | 149.00 | 145.00 | 148.50 | 0.4M |
| 2023-11-21 | 144.50 | 147.00 | 142.50 | 144.00 | 0.3M |
| 2023-11-20 | 139.50 | 144.50 | 137.50 | 144.00 | 0.2M |
| 2023-11-17 | 142.50 | 144.00 | 139.50 | 139.50 | 0.2M |
| 2023-11-16 | 141.00 | 144.50 | 139.50 | 142.00 | 0.2M |
| 2023-11-15 | 138.00 | 142.00 | 138.00 | 140.50 | 0.3M |
| 2023-11-14 | 138.00 | 138.00 | 134.50 | 137.00 | 0.1M |
| 2023-11-13 | 140.50 | 140.50 | 136.00 | 136.50 | 0.2M |
| 2023-11-10 | 141.00 | 141.00 | 137.00 | 137.50 | 0.2M |
| 2023-11-09 | 140.50 | 143.50 | 139.00 | 141.00 | 0.5M |
| 2023-11-08 | 145.50 | 149.00 | 144.00 | 144.50 | 0.7M |
| 2023-11-07 | 136.50 | 143.50 | 136.50 | 142.50 | 0.4M |
| 2023-11-06 | 136.50 | 137.50 | 136.50 | 136.50 | 0.1M |
| 2023-11-03 | 136.50 | 137.00 | 134.00 | 136.50 | 0.1M |
| 2023-11-02 | 133.50 | 137.00 | 132.50 | 135.00 | 0.2M |
| 2023-11-01 | 133.00 | 134.00 | 129.50 | 131.50 | 0.2M |
| 2023-10-31 | 139.00 | 139.00 | 131.50 | 131.50 | 0.2M |
| 2023-10-30 | 137.00 | 141.00 | 136.50 | 138.00 | 0.3M |
| 2023-10-27 | 136.00 | 137.00 | 135.00 | 135.00 | 0.1M |
| 2023-10-26 | 138.00 | 138.00 | 134.50 | 134.50 | 0.2M |
| 2023-10-25 | 141.00 | 142.00 | 139.00 | 139.50 | 0.1M |
| 2023-10-24 | 138.50 | 140.00 | 138.00 | 139.00 | 0.3M |
| 2023-10-23 | 137.00 | 140.00 | 136.00 | 138.00 | 0.2M |
| 2023-10-20 | 144.00 | 144.00 | 138.50 | 138.50 | 0.2M |
| 2023-10-19 | 142.00 | 145.00 | 141.50 | 144.50 | 0.4M |
| 2023-10-18 | 146.50 | 147.50 | 139.00 | 143.00 | 0.4M |
| 2023-10-17 | 144.50 | 149.50 | 143.50 | 146.50 | 0.5M |
| 2023-10-16 | 144.00 | 145.00 | 141.00 | 143.50 | 0.2M |
| 2023-10-13 | 145.50 | 148.50 | 145.50 | 145.50 | 0.3M |
| 2023-10-12 | 145.00 | 150.50 | 144.50 | 145.50 | 0.8M |
| 2023-10-11 | 154.00 | 154.00 | 143.50 | 149.00 | 0.8M |
| 2023-10-06 | 158.50 | 158.50 | 151.50 | 152.50 | 0.6M |
| 2023-10-05 | 152.50 | 163.00 | 151.50 | 158.50 | 1.1M |
| 2023-10-04 | 151.00 | 152.50 | 149.00 | 151.00 | 0.3M |
| 2023-10-03 | 156.00 | 157.50 | 152.50 | 152.50 | 0.4M |
| 2023-10-02 | 157.00 | 159.50 | 155.00 | 156.00 | 0.4M |
| 2023-09-28 | 156.50 | 157.50 | 153.00 | 155.00 | 0.4M |
| 2023-09-27 | 156.00 | 160.50 | 155.50 | 156.50 | 0.5M |
| 2023-09-26 | 159.00 | 159.00 | 154.00 | 157.50 | 0.5M |
| 2023-09-25 | 158.50 | 161.50 | 157.00 | 158.00 | 0.7M |
| 2023-09-22 | 156.50 | 159.00 | 153.00 | 159.00 | 0.9M |
| 2023-09-21 | 155.00 | 156.00 | 152.00 | 155.00 | 0.9M |
| 2023-09-20 | 159.00 | 159.00 | 151.50 | 155.50 | 1.5M |
| 2023-09-19 | 161.00 | 162.50 | 156.50 | 158.00 | 1.4M |
| 2023-09-18 | 161.50 | 163.00 | 158.00 | 160.50 | 1.8M |
| 2023-09-15 | 157.00 | 162.50 | 155.50 | 162.50 | 5.0M |
| 2023-09-14 | 151.50 | 159.50 | 148.50 | 159.50 | 3.4M |
| 2023-09-13 | 143.00 | 151.50 | 142.00 | 145.00 | 4.4M |
| 2023-09-12 | 137.50 | 141.50 | 134.00 | 139.00 | 1.9M |
| 2023-09-11 | 129.50 | 132.00 | 129.00 | 129.00 | 0.3M |
| 2023-09-08 | 129.00 | 129.00 | 127.00 | 127.00 | 0.1M |
| 2023-09-07 | 129.00 | 131.50 | 128.00 | 129.00 | 0.1M |
| 2023-09-06 | 128.50 | 131.00 | 128.50 | 129.00 | 0.1M |
| 2023-09-05 | 130.00 | 130.00 | 128.00 | 129.00 | 0.1M |
| 2023-09-04 | 127.50 | 131.00 | 127.50 | 130.00 | 0.2M |
| 2023-09-01 | 128.50 | 129.50 | 127.50 | 127.50 | 0.2M |
| 2023-08-31 | 124.50 | 131.00 | 124.50 | 130.00 | 0.5M |
| 2023-08-30 | 124.50 | 127.50 | 124.00 | 124.00 | 0.2M |
| 2023-08-29 | 125.00 | 125.00 | 121.00 | 123.50 | 0.3M |
| 2023-08-28 | 122.00 | 127.00 | 120.50 | 122.50 | 0.3M |
| 2023-08-25 | 118.50 | 123.00 | 118.50 | 122.00 | 0.2M |
| 2023-08-24 | 119.00 | 121.50 | 118.50 | 119.50 | 0.1M |
| 2023-08-23 | 115.00 | 119.00 | 115.00 | 118.50 | 0.2M |
| 2023-08-22 | 120.00 | 121.50 | 118.50 | 118.50 | 0.1M |
| 2023-08-21 | 116.50 | 121.00 | 116.50 | 119.00 | 0.2M |
| 2023-08-18 | 119.00 | 120.00 | 116.00 | 116.00 | 0.1M |
| 2023-08-17 | 111.00 | 119.00 | 111.00 | 118.00 | 0.3M |
| 2023-08-16 | 113.00 | 113.50 | 111.50 | 112.50 | 0.1M |
| 2023-08-15 | 115.00 | 115.00 | 113.00 | 114.00 | 0.0M |
| 2023-08-14 | 114.00 | 114.00 | 111.50 | 112.50 | 0.1M |
| 2023-08-11 | 113.00 | 113.50 | 111.50 | 113.50 | 0.1M |
| 2023-08-10 | 115.00 | 115.00 | 109.50 | 111.50 | 0.2M |
| 2023-08-09 | 117.50 | 118.00 | 116.00 | 116.00 | 0.1M |
| 2023-08-08 | 118.00 | 118.00 | 114.50 | 115.00 | 0.1M |
| 2023-08-07 | 120.00 | 120.00 | 117.00 | 118.00 | 0.1M |
| 2023-08-04 | 114.00 | 119.00 | 113.50 | 118.50 | 0.1M |
| 2023-08-02 | 119.50 | 119.50 | 113.50 | 113.50 | 0.3M |
| 2023-08-01 | 120.00 | 121.50 | 119.00 | 119.50 | 0.1M |
| 2023-07-31 | 121.50 | 123.50 | 119.50 | 120.00 | 0.1M |
| 2023-07-28 | 120.50 | 124.00 | 120.00 | 122.50 | 0.2M |
| 2023-07-27 | 120.50 | 122.50 | 119.00 | 120.00 | 0.3M |
| 2023-07-26 | 122.00 | 122.50 | 120.00 | 120.50 | 0.1M |
| 2023-07-25 | 120.50 | 123.50 | 120.50 | 122.50 | 0.2M |
| 2023-07-24 | 125.00 | 125.00 | 120.00 | 120.00 | 0.3M |
| 2023-07-21 | 126.00 | 126.00 | 124.50 | 125.00 | 0.1M |
| 2023-07-20 | 127.50 | 128.50 | 126.50 | 126.50 | 0.1M |
| 2023-07-19 | 130.50 | 130.50 | 127.00 | 127.00 | 0.2M |
| 2023-07-18 | 129.00 | 131.50 | 126.00 | 130.00 | 0.4M |
| 2023-07-17 | 133.50 | 134.00 | 130.50 | 134.00 | 0.3M |
| 2023-07-14 | 134.00 | 134.50 | 131.50 | 132.00 | 0.2M |
| 2023-07-13 | 127.50 | 133.50 | 127.50 | 133.00 | 0.4M |
| 2023-07-12 | 130.00 | 130.00 | 126.50 | 127.50 | 0.3M |
| 2023-07-11 | 132.50 | 133.50 | 129.00 | 130.00 | 0.4M |
| 2023-07-10 | 136.00 | 136.00 | 132.00 | 132.00 | 0.3M |
| 2023-07-07 | 138.00 | 139.00 | 134.00 | 136.00 | 0.3M |
| 2023-07-06 | 144.00 | 144.00 | 138.50 | 139.00 | 0.4M |
| 2023-07-05 | 140.50 | 146.00 | 139.00 | 144.00 | 0.5M |
| 2023-07-04 | 139.50 | 141.00 | 138.00 | 140.50 | 0.2M |
| 2023-07-03 | 138.50 | 141.50 | 138.50 | 139.50 | 0.2M |
| 2023-06-30 | 137.50 | 138.50 | 137.50 | 137.50 | 0.1M |
| 2023-06-29 | 135.00 | 138.50 | 135.00 | 138.50 | 0.2M |
| 2023-06-28 | 135.50 | 136.50 | 135.00 | 135.50 | 0.1M |
| 2023-06-27 | 134.00 | 137.00 | 134.00 | 135.50 | 0.1M |
| 2023-06-26 | 135.50 | 135.50 | 134.00 | 134.50 | 0.1M |
| 2023-06-21 | 137.00 | 137.00 | 134.50 | 135.00 | 0.2M |
| 2023-06-20 | 137.00 | 138.00 | 136.00 | 138.00 | 0.1M |
| 2023-06-19 | 137.50 | 139.50 | 136.00 | 137.50 | 0.2M |
| 2023-06-16 | 136.50 | 140.00 | 135.00 | 137.50 | 0.2M |
| 2023-06-15 | 134.00 | 137.50 | 132.50 | 137.00 | 0.3M |
| 2023-06-14 | 135.50 | 136.00 | 134.00 | 134.00 | 0.2M |
| 2023-06-13 | 136.50 | 138.00 | 136.50 | 137.00 | 0.2M |
| 2023-06-12 | 138.00 | 138.00 | 135.00 | 136.00 | 0.2M |
| 2023-06-09 | 136.00 | 138.00 | 133.50 | 136.50 | 0.6M |
| 2023-06-08 | 142.50 | 143.00 | 140.00 | 140.00 | 0.2M |
| 2023-06-07 | 144.00 | 145.00 | 142.50 | 143.00 | 0.1M |
| 2023-06-06 | 143.50 | 143.50 | 141.00 | 143.00 | 0.1M |
| 2023-06-05 | 145.50 | 145.50 | 142.50 | 142.50 | 0.1M |
| 2023-06-02 | 142.50 | 145.00 | 142.50 | 144.50 | 0.2M |
| 2023-06-01 | 143.00 | 143.50 | 140.00 | 142.00 | 0.4M |
| 2023-05-31 | 146.00 | 148.00 | 143.00 | 143.50 | 0.6M |
| 2023-05-30 | 147.00 | 150.00 | 144.00 | 147.50 | 0.8M |
| 2023-05-29 | 143.50 | 147.00 | 142.50 | 145.50 | 0.5M |
| 2023-05-26 | 145.50 | 147.00 | 141.50 | 141.50 | 0.4M |
| 2023-05-25 | 144.00 | 145.00 | 142.00 | 143.00 | 0.2M |
| 2023-05-24 | 143.00 | 145.50 | 141.00 | 143.00 | 0.3M |
| 2023-05-23 | 145.50 | 145.50 | 143.00 | 143.00 | 0.2M |
| 2023-05-22 | 143.50 | 145.00 | 142.00 | 145.00 | 0.2M |
| 2023-05-19 | 148.00 | 149.50 | 143.00 | 143.00 | 0.6M |
| 2023-05-18 | 142.00 | 150.00 | 140.00 | 148.00 | 1.0M |
| 2023-05-17 | 135.50 | 140.50 | 135.50 | 140.50 | 0.3M |
| 2023-05-16 | 135.50 | 136.50 | 135.50 | 136.00 | 0.1M |
| 2023-05-15 | 136.50 | 136.50 | 132.50 | 134.50 | 0.2M |
| 2023-05-12 | 135.50 | 138.00 | 135.50 | 137.50 | 0.1M |
| 2023-05-11 | 139.50 | 140.00 | 135.00 | 135.50 | 0.3M |
| 2023-05-10 | 140.00 | 141.00 | 138.00 | 140.00 | 0.2M |
| 2023-05-09 | 141.50 | 142.00 | 138.50 | 140.00 | 0.2M |
| 2023-05-08 | 145.50 | 146.00 | 141.50 | 141.50 | 0.2M |
| 2023-05-05 | 140.50 | 145.00 | 140.50 | 145.00 | 0.3M |
| 2023-05-04 | 141.00 | 142.00 | 140.00 | 141.00 | 0.2M |
| 2023-05-03 | 145.00 | 145.00 | 141.00 | 141.50 | 0.2M |
| 2023-05-02 | 145.00 | 146.00 | 143.50 | 145.00 | 0.3M |
| 2023-04-28 | 143.00 | 145.50 | 143.00 | 143.00 | 0.4M |
| 2023-04-27 | 140.50 | 141.50 | 137.00 | 140.00 | 0.3M |
| 2023-04-26 | 140.50 | 142.00 | 138.00 | 141.00 | 0.4M |
| 2023-04-25 | 149.00 | 150.00 | 140.00 | 141.00 | 0.8M |
| 2023-04-24 | 145.50 | 150.00 | 145.50 | 147.50 | 0.5M |
| 2023-04-21 | 151.50 | 153.00 | 146.00 | 146.00 | 0.9M |
| 2023-04-20 | 160.00 | 160.00 | 150.50 | 151.50 | 1.4M |
| 2023-04-19 | 164.50 | 167.00 | 159.00 | 159.50 | 1.5M |
| 2023-04-18 | 162.00 | 169.00 | 160.50 | 165.00 | 2.5M |
| 2023-04-17 | 161.00 | 162.50 | 158.00 | 160.50 | 1.0M |
| 2023-04-14 | 162.50 | 163.50 | 160.50 | 161.00 | 0.7M |
| 2023-04-13 | 162.00 | 165.50 | 160.50 | 161.50 | 1.0M |
| 2023-04-12 | 165.50 | 166.00 | 162.00 | 162.00 | 1.0M |
| 2023-04-11 | 167.00 | 170.00 | 165.50 | 166.50 | 0.8M |
| 2023-04-10 | 170.00 | 170.00 | 165.00 | 166.50 | 0.9M |
| 2023-04-07 | 165.00 | 171.00 | 162.00 | 168.00 | 1.6M |
| 2023-04-06 | 166.00 | 166.00 | 160.50 | 163.50 | 0.7M |
| 2023-03-31 | 168.50 | 169.00 | 164.00 | 165.50 | 1.4M |
| 2023-03-30 | 163.50 | 174.00 | 163.50 | 169.00 | 4.5M |
| 2023-03-29 | 162.50 | 166.50 | 160.50 | 161.50 | 1.5M |
| 2023-03-28 | 163.00 | 166.00 | 157.50 | 165.50 | 2.2M |
| 2023-03-27 | 165.50 | 167.00 | 162.00 | 162.50 | 1.6M |
| 2023-03-24 | 168.00 | 168.00 | 163.00 | 165.00 | 2.5M |
| 2023-03-23 | 174.50 | 175.50 | 165.00 | 168.00 | 5.5M |
| 2023-03-22 | 168.50 | 173.50 | 167.50 | 173.50 | 3.9M |
| 2023-03-21 | 157.50 | 163.00 | 156.00 | 158.00 | 7.1M |
| 2023-03-20 | 148.00 | 156.50 | 148.00 | 155.00 | 5.9M |
| 2023-03-17 | 134.50 | 144.50 | 134.00 | 144.50 | 1.8M |
| 2023-03-16 | 131.50 | 135.00 | 130.50 | 131.50 | 0.5M |
| 2023-03-15 | 134.50 | 137.50 | 132.50 | 133.00 | 0.8M |
| 2023-03-14 | 132.00 | 133.00 | 130.00 | 131.50 | 0.4M |
| 2023-03-13 | 136.50 | 136.50 | 129.00 | 133.50 | 1.4M |
| 2023-03-10 | 148.00 | 148.00 | 136.00 | 136.50 | 1.2M |
| 2023-03-09 | 156.00 | 159.00 | 147.00 | 147.50 | 1.9M |
| 2023-03-08 | 149.00 | 151.00 | 146.50 | 150.50 | 0.4M |
| 2023-03-07 | 151.00 | 151.50 | 149.00 | 150.00 | 0.3M |
| 2023-03-06 | 151.00 | 153.00 | 148.00 | 149.50 | 0.7M |
| 2023-03-03 | 150.50 | 150.50 | 147.50 | 149.50 | 0.4M |
| 2023-03-02 | 149.00 | 152.00 | 148.00 | 148.00 | 0.7M |
| 2023-03-01 | 145.50 | 149.00 | 144.50 | 148.50 | 0.5M |
| 2023-02-24 | 152.50 | 153.50 | 146.50 | 147.00 | 0.8M |
| 2023-02-23 | 154.50 | 155.00 | 148.50 | 152.00 | 1.6M |
| 2023-02-22 | 152.50 | 156.00 | 150.00 | 153.00 | 2.8M |
| 2023-02-21 | 145.50 | 154.50 | 143.50 | 152.00 | 2.6M |
| 2023-02-20 | 144.00 | 152.00 | 143.50 | 147.00 | 4.3M |
| 2023-02-17 | 129.50 | 141.00 | 129.50 | 141.00 | 2.3M |
| 2023-02-16 | 128.00 | 130.00 | 128.00 | 128.50 | 0.2M |
| 2023-02-15 | 128.00 | 130.50 | 127.50 | 127.50 | 0.2M |
| 2023-02-14 | 129.00 | 130.50 | 127.50 | 127.50 | 0.2M |
| 2023-02-13 | 128.50 | 130.00 | 127.50 | 128.00 | 0.1M |
| 2023-02-10 | 135.50 | 135.50 | 128.00 | 129.00 | 0.4M |
| 2023-02-09 | 135.50 | 136.50 | 134.00 | 135.00 | 0.3M |
| 2023-02-08 | 130.00 | 137.50 | 128.50 | 137.00 | 0.6M |
| 2023-02-07 | 130.00 | 132.50 | 129.00 | 129.00 | 0.2M |
| 2023-02-06 | 130.00 | 132.00 | 128.50 | 131.00 | 0.2M |
| 2023-02-03 | 133.00 | 133.00 | 128.00 | 130.00 | 0.2M |
| 2023-02-02 | 131.00 | 134.00 | 130.50 | 133.00 | 0.3M |
| 2023-02-01 | 127.00 | 130.00 | 126.00 | 130.00 | 0.2M |
| 2023-01-31 | 126.00 | 128.50 | 125.00 | 126.50 | 0.3M |
| 2023-01-30 | 123.00 | 129.50 | 122.50 | 125.50 | 0.2M |
| 2023-01-17 | 121.50 | 123.00 | 119.50 | 121.00 | 0.1M |
| 2023-01-16 | 124.00 | 124.50 | 120.00 | 121.00 | 0.3M |
| 2023-01-13 | 127.00 | 128.00 | 124.50 | 124.50 | 0.1M |
| 2023-01-12 | 126.50 | 129.00 | 125.50 | 125.50 | 0.2M |
| 2023-01-11 | 126.50 | 127.50 | 125.50 | 126.00 | 0.1M |
| 2023-01-10 | 128.50 | 129.00 | 125.50 | 126.00 | 0.2M |
| 2023-01-09 | 124.00 | 130.00 | 123.00 | 128.00 | 0.3M |
| 2023-01-06 | 122.50 | 124.00 | 122.50 | 123.00 | 0.1M |
| 2023-01-05 | 127.00 | 127.00 | 123.50 | 123.50 | 0.1M |
| 2023-01-04 | 126.00 | 127.00 | 125.00 | 125.00 | 0.1M |
| 2023-01-03 | 124.50 | 128.00 | 122.00 | 127.50 | 0.1M |