366.85
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 115.00 | 119.75 | 115.00 | 115.00 | 0.0M |
| 2022-12-29 | 114.70 | 116.00 | 111.00 | 115.00 | 0.0M |
| 2022-12-28 | 115.40 | 119.90 | 113.00 | 114.95 | 0.0M |
| 2022-12-27 | 113.75 | 113.75 | 113.50 | 113.50 | 0.0M |
| 2022-12-26 | 113.40 | 114.40 | 113.40 | 113.75 | 0.0M |
| 2022-12-23 | 110.00 | 110.00 | 106.20 | 109.85 | 0.0M |
| 2022-12-21 | 115.50 | 119.00 | 115.50 | 118.00 | 0.0M |
| 2022-12-20 | 115.00 | 116.05 | 112.10 | 116.05 | 0.0M |
| 2022-12-19 | 117.50 | 117.50 | 112.00 | 115.50 | 0.0M |
| 2022-12-16 | 121.20 | 121.20 | 116.00 | 116.00 | 0.0M |
| 2022-12-14 | 121.60 | 121.60 | 121.00 | 121.00 | 0.0M |
| 2022-12-13 | 118.00 | 120.10 | 118.00 | 120.10 | 0.0M |
| 2022-12-12 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-12-09 | 119.55 | 119.55 | 119.45 | 119.45 | 0.0M |
| 2022-12-08 | 121.40 | 121.50 | 119.60 | 119.60 | 0.0M |
| 2022-12-07 | 123.00 | 123.00 | 121.85 | 121.85 | 0.0M |
| 2022-12-06 | 123.00 | 123.00 | 118.00 | 122.85 | 0.0M |
| 2022-12-05 | 123.00 | 123.00 | 117.15 | 122.50 | 0.0M |
| 2022-12-02 | 122.40 | 122.50 | 122.40 | 122.40 | 0.0M |
| 2022-12-01 | 115.00 | 122.50 | 115.00 | 122.50 | 0.0M |
| 2022-11-29 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2022-11-28 | 117.90 | 122.00 | 117.85 | 118.00 | 0.0M |
| 2022-11-25 | 122.00 | 122.00 | 119.05 | 121.00 | 0.0M |
| 2022-11-24 | 119.65 | 121.95 | 119.00 | 119.00 | 0.0M |
| 2022-11-23 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2022-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2022-11-21 | 122.95 | 122.95 | 118.10 | 120.00 | 0.0M |
| 2022-11-18 | 121.00 | 121.00 | 118.00 | 118.35 | 0.0M |
| 2022-11-17 | 121.90 | 121.90 | 121.90 | 121.90 | 0.0M |
| 2022-11-16 | 119.00 | 122.95 | 118.10 | 118.60 | 0.0M |
| 2022-11-15 | 127.00 | 128.00 | 121.90 | 121.90 | 0.0M |
| 2022-11-14 | 135.00 | 137.00 | 128.25 | 128.30 | 0.0M |
| 2022-11-11 | 140.00 | 140.00 | 134.05 | 135.00 | 0.0M |
| 2022-11-10 | 134.95 | 136.70 | 134.90 | 135.00 | 0.0M |
| 2022-11-09 | 135.00 | 135.00 | 129.05 | 130.20 | 0.0M |
| 2022-11-07 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2022-11-04 | 131.20 | 135.00 | 131.20 | 135.00 | 0.0M |
| 2022-11-03 | 132.50 | 132.50 | 131.20 | 131.20 | 0.0M |
| 2022-11-02 | 131.30 | 131.30 | 131.30 | 131.30 | 0.0M |
| 2022-11-01 | 138.50 | 138.50 | 130.20 | 132.35 | 0.0M |
| 2022-10-31 | 137.00 | 137.70 | 130.00 | 135.60 | 0.0M |
| 2022-10-28 | 132.50 | 135.00 | 127.50 | 131.20 | 0.0M |
| 2022-10-27 | 135.75 | 138.50 | 133.65 | 133.65 | 0.0M |
| 2022-10-25 | 135.00 | 135.60 | 131.25 | 131.95 | 0.0M |
| 2022-10-24 | 126.50 | 131.40 | 126.50 | 129.15 | 0.0M |
| 2022-10-21 | 133.20 | 133.20 | 125.50 | 125.60 | 0.0M |
| 2022-10-20 | 130.00 | 130.00 | 129.25 | 129.25 | 0.0M |
| 2022-10-19 | 130.00 | 132.00 | 128.20 | 128.50 | 0.0M |
| 2022-10-18 | 134.00 | 134.00 | 128.35 | 129.35 | 0.0M |
| 2022-10-17 | 134.65 | 134.75 | 125.55 | 134.75 | 0.0M |
| 2022-10-14 | 139.00 | 139.00 | 128.15 | 128.35 | 0.0M |
| 2022-10-13 | 128.50 | 135.00 | 128.50 | 134.30 | 0.0M |
| 2022-10-12 | 128.50 | 137.60 | 128.40 | 128.65 | 0.0M |
| 2022-10-11 | 131.40 | 140.95 | 131.40 | 134.05 | 0.0M |
| 2022-10-10 | 135.00 | 139.00 | 130.05 | 137.75 | 0.0M |
| 2022-10-07 | 130.10 | 134.00 | 130.05 | 133.45 | 0.0M |
| 2022-10-06 | 130.00 | 130.00 | 128.30 | 129.85 | 0.0M |
| 2022-10-04 | 130.80 | 132.00 | 129.60 | 131.45 | 0.0M |
| 2022-10-03 | 131.00 | 131.95 | 121.55 | 131.70 | 0.0M |
| 2022-09-30 | 131.70 | 131.75 | 126.10 | 126.10 | 0.0M |
| 2022-09-29 | 130.00 | 130.00 | 126.65 | 126.65 | 0.0M |
| 2022-09-28 | 129.90 | 130.00 | 129.00 | 129.90 | 0.0M |
| 2022-09-27 | 129.60 | 129.90 | 127.75 | 127.95 | 0.0M |
| 2022-09-26 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2022-09-23 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2022-09-22 | 127.10 | 130.40 | 126.10 | 126.20 | 0.0M |
| 2022-09-21 | 122.85 | 132.00 | 122.85 | 131.10 | 0.0M |
| 2022-09-20 | 132.60 | 132.60 | 126.15 | 127.45 | 0.0M |
| 2022-09-19 | 127.80 | 128.00 | 126.00 | 127.25 | 0.0M |
| 2022-09-16 | 127.10 | 129.80 | 126.00 | 126.00 | 0.0M |
| 2022-09-15 | 127.00 | 127.00 | 127.00 | 127.00 | 0.0M |
| 2022-09-14 | 123.60 | 130.00 | 123.60 | 129.00 | 0.0M |
| 2022-09-13 | 129.95 | 129.95 | 126.00 | 129.75 | 0.0M |
| 2022-09-12 | 124.35 | 131.60 | 124.05 | 126.55 | 0.0M |
| 2022-09-09 | 137.75 | 137.80 | 125.85 | 129.95 | 0.0M |
| 2022-09-08 | 126.00 | 131.25 | 126.00 | 131.25 | 0.0M |
| 2022-09-07 | 125.95 | 125.95 | 119.25 | 125.00 | 0.0M |
| 2022-09-06 | 122.40 | 125.00 | 120.10 | 120.10 | 0.0M |
| 2022-09-05 | 119.10 | 119.50 | 119.10 | 119.50 | 0.0M |
| 2022-09-02 | 125.40 | 125.40 | 123.55 | 123.55 | 0.0M |
| 2022-09-01 | 129.00 | 129.00 | 124.75 | 124.75 | 0.0M |
| 2022-08-30 | 130.40 | 130.40 | 126.45 | 126.45 | 0.0M |
| 2022-08-29 | 123.00 | 132.00 | 121.50 | 130.80 | 0.0M |
| 2022-08-26 | 124.85 | 126.00 | 122.00 | 126.00 | 0.0M |
| 2022-08-25 | 117.00 | 123.90 | 117.00 | 120.00 | 0.0M |
| 2022-08-24 | 121.00 | 123.95 | 118.00 | 118.00 | 0.0M |
| 2022-08-23 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2022-08-22 | 118.00 | 120.00 | 118.00 | 120.00 | 0.0M |
| 2022-08-19 | 124.00 | 127.00 | 118.65 | 119.85 | 0.0M |
| 2022-08-18 | 126.95 | 127.00 | 117.25 | 124.85 | 0.0M |
| 2022-08-17 | 116.50 | 124.00 | 115.90 | 123.15 | 0.0M |
| 2022-08-16 | 123.90 | 123.90 | 118.00 | 122.00 | 0.0M |
| 2022-08-12 | 115.00 | 118.05 | 110.00 | 118.05 | 0.0M |
| 2022-08-11 | 112.40 | 112.45 | 105.85 | 112.45 | 0.0M |
| 2022-08-08 | 105.00 | 107.10 | 105.00 | 107.10 | 0.0M |
| 2022-08-05 | 100.10 | 106.85 | 100.10 | 102.00 | 0.0M |
| 2022-08-04 | 100.10 | 106.30 | 100.10 | 102.00 | 0.0M |
| 2022-08-02 | 100.10 | 108.00 | 100.10 | 108.00 | 0.0M |
| 2022-08-01 | 107.90 | 108.00 | 107.00 | 107.90 | 0.0M |
| 2022-07-29 | 107.00 | 107.00 | 101.00 | 101.00 | 0.0M |
| 2022-07-28 | 108.15 | 108.15 | 100.15 | 108.00 | 0.0M |
| 2022-07-27 | 100.15 | 106.00 | 100.15 | 106.00 | 0.0M |
| 2022-07-26 | 100.15 | 100.15 | 100.15 | 100.15 | 0.0M |
| 2022-07-25 | 100.15 | 100.15 | 100.15 | 100.15 | 0.0M |
| 2022-07-22 | 100.05 | 100.05 | 100.05 | 100.05 | 0.0M |
| 2022-07-21 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2022-07-20 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-07-18 | 107.55 | 107.55 | 107.55 | 107.55 | 0.0M |
| 2022-07-15 | 107.90 | 107.90 | 94.00 | 107.70 | 0.0M |
| 2022-07-13 | 107.90 | 108.00 | 107.90 | 108.00 | 0.0M |
| 2022-07-12 | 98.00 | 108.00 | 95.70 | 108.00 | 0.0M |
| 2022-07-11 | 99.65 | 108.00 | 99.60 | 108.00 | 0.0M |
| 2022-07-06 | 99.95 | 107.10 | 96.95 | 107.10 | 0.0M |
| 2022-07-05 | 99.95 | 99.95 | 99.95 | 99.95 | 0.0M |
| 2022-07-04 | 90.05 | 99.95 | 90.05 | 99.95 | 0.0M |
| 2022-07-01 | 100.70 | 100.70 | 100.70 | 100.70 | 0.0M |
| 2022-06-30 | 102.70 | 102.70 | 102.70 | 102.70 | 0.0M |
| 2022-06-29 | 93.20 | 102.70 | 93.20 | 102.70 | 0.0M |
| 2022-06-28 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2022-06-27 | 95.10 | 95.10 | 93.00 | 93.00 | 0.0M |
| 2022-06-23 | 92.10 | 99.85 | 92.10 | 95.10 | 0.0M |
| 2022-06-22 | 109.80 | 109.80 | 104.50 | 104.50 | 0.0M |
| 2022-06-21 | 99.90 | 99.90 | 98.95 | 99.00 | 0.0M |
| 2022-06-20 | 92.10 | 100.00 | 92.10 | 99.00 | 0.0M |
| 2022-06-17 | 96.70 | 96.70 | 96.70 | 96.70 | 0.0M |
| 2022-06-16 | 105.90 | 105.90 | 92.50 | 94.80 | 0.0M |
| 2022-06-15 | 108.45 | 108.45 | 102.00 | 105.95 | 0.0M |
| 2022-06-14 | 100.00 | 100.00 | 94.25 | 99.45 | 0.0M |
| 2022-06-10 | 102.00 | 102.00 | 100.05 | 100.05 | 0.0M |
| 2022-06-09 | 101.30 | 104.90 | 101.00 | 104.90 | 0.0M |
| 2022-06-07 | 102.00 | 102.00 | 101.30 | 101.30 | 0.0M |
| 2022-06-06 | 113.20 | 113.20 | 98.35 | 100.90 | 0.0M |
| 2022-06-01 | 99.00 | 112.80 | 94.20 | 104.10 | 0.0M |
| 2022-05-31 | 103.00 | 113.80 | 96.70 | 108.85 | 0.0M |
| 2022-05-30 | 100.00 | 115.70 | 100.00 | 112.70 | 0.0M |
| 2022-05-27 | 100.55 | 100.55 | 100.00 | 100.15 | 0.0M |
| 2022-05-25 | 101.10 | 105.00 | 100.55 | 101.50 | 0.0M |
| 2022-05-24 | 101.10 | 108.50 | 101.05 | 107.90 | 0.0M |
| 2022-05-23 | 109.90 | 110.00 | 101.05 | 107.65 | 0.0M |
| 2022-05-20 | 114.20 | 114.20 | 103.00 | 112.90 | 0.0M |
| 2022-05-19 | 109.40 | 109.40 | 103.50 | 104.00 | 0.0M |
| 2022-05-18 | 100.90 | 109.40 | 100.00 | 104.65 | 0.0M |
| 2022-05-17 | 113.90 | 113.95 | 113.90 | 113.95 | 0.0M |
| 2022-05-11 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-05-10 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2022-05-06 | 114.30 | 114.30 | 110.00 | 110.00 | 0.0M |
| 2022-05-05 | 113.00 | 116.90 | 110.05 | 110.05 | 0.0M |
| 2022-05-04 | 111.10 | 117.90 | 111.10 | 117.00 | 0.0M |
| 2022-05-02 | 115.00 | 118.00 | 113.50 | 118.00 | 0.0M |
| 2022-04-29 | 118.30 | 129.00 | 113.20 | 118.85 | 0.0M |
| 2022-04-28 | 113.00 | 119.90 | 104.50 | 115.95 | 0.0M |
| 2022-04-27 | 121.00 | 125.00 | 102.10 | 110.00 | 0.0M |
| 2022-04-26 | 115.00 | 115.00 | 114.00 | 114.00 | 0.0M |
| 2022-04-25 | 122.60 | 122.60 | 112.00 | 117.00 | 0.0M |
| 2022-04-22 | 118.00 | 120.90 | 118.00 | 119.00 | 0.0M |
| 2022-04-21 | 115.00 | 120.10 | 112.00 | 113.80 | 0.0M |
| 2022-04-20 | 121.90 | 122.00 | 112.00 | 112.20 | 0.0M |
| 2022-04-19 | 119.95 | 124.00 | 118.00 | 118.00 | 0.0M |
| 2022-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-04-13 | 115.00 | 117.00 | 110.10 | 117.00 | 0.0M |
| 2022-04-12 | 114.00 | 120.00 | 114.00 | 120.00 | 0.0M |
| 2022-04-11 | 125.00 | 125.00 | 106.05 | 120.00 | 0.0M |
| 2022-04-08 | 124.15 | 124.15 | 123.50 | 123.55 | 0.0M |
| 2022-04-07 | 115.05 | 122.45 | 115.05 | 122.45 | 0.0M |
| 2022-04-06 | 113.25 | 120.00 | 113.25 | 120.00 | 0.0M |
| 2022-04-05 | 110.00 | 125.00 | 110.00 | 118.95 | 0.0M |
| 2022-04-04 | 110.00 | 110.00 | 107.00 | 107.30 | 0.0M |
| 2022-04-01 | 107.00 | 110.00 | 107.00 | 108.10 | 0.0M |
| 2022-03-31 | 100.05 | 105.00 | 100.05 | 102.80 | 0.0M |
| 2022-03-30 | 102.25 | 109.95 | 102.25 | 109.90 | 0.0M |
| 2022-03-29 | 102.00 | 105.00 | 101.00 | 102.00 | 0.0M |
| 2022-03-28 | 106.00 | 108.00 | 102.50 | 102.50 | 0.0M |
| 2022-03-25 | 109.15 | 109.15 | 107.00 | 107.00 | 0.0M |
| 2022-03-24 | 108.85 | 108.85 | 107.00 | 107.00 | 0.0M |
| 2022-03-23 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-03-22 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2022-03-17 | 95.25 | 112.90 | 94.10 | 105.00 | 0.0M |
| 2022-03-16 | 108.95 | 113.30 | 108.95 | 112.00 | 0.0M |
| 2022-03-15 | 109.85 | 110.00 | 107.00 | 108.50 | 0.0M |
| 2022-03-14 | 107.55 | 107.55 | 107.55 | 107.55 | 0.0M |
| 2022-03-11 | 104.00 | 114.30 | 104.00 | 107.55 | 0.0M |
| 2022-03-10 | 114.95 | 114.95 | 104.30 | 108.00 | 0.0M |
| 2022-03-09 | 109.95 | 110.00 | 109.95 | 110.00 | 0.0M |
| 2022-03-07 | 105.00 | 112.90 | 104.00 | 109.95 | 0.0M |
| 2022-03-04 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-03-03 | 106.00 | 106.00 | 104.00 | 105.95 | 0.0M |
| 2022-03-02 | 105.05 | 106.00 | 103.00 | 105.95 | 0.0M |
| 2022-02-28 | 107.00 | 109.95 | 101.05 | 105.10 | 0.0M |
| 2022-02-25 | 102.40 | 113.80 | 102.40 | 105.00 | 0.0M |
| 2022-02-24 | 108.00 | 113.00 | 101.30 | 104.45 | 0.0M |
| 2022-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-02-22 | 111.00 | 113.00 | 111.00 | 113.00 | 0.0M |
| 2022-02-21 | 111.00 | 113.00 | 111.00 | 112.00 | 0.0M |
| 2022-02-18 | 118.10 | 118.10 | 113.50 | 113.50 | 0.0M |
| 2022-02-17 | 112.40 | 116.20 | 112.40 | 116.20 | 0.0M |
| 2022-02-16 | 118.90 | 120.00 | 113.60 | 118.75 | 0.0M |
| 2022-02-15 | 112.00 | 113.00 | 108.90 | 108.90 | 0.0M |
| 2022-02-14 | 117.00 | 117.00 | 114.00 | 114.45 | 0.0M |
| 2022-02-11 | 116.20 | 116.25 | 116.20 | 116.20 | 0.0M |
| 2022-02-10 | 119.80 | 125.00 | 117.95 | 121.30 | 0.0M |
| 2022-02-09 | 115.40 | 119.95 | 115.30 | 118.80 | 0.0M |
| 2022-02-07 | 130.00 | 130.00 | 111.70 | 118.25 | 0.0M |
| 2022-02-04 | 132.00 | 136.95 | 123.60 | 130.50 | 0.0M |
| 2022-02-03 | 124.50 | 126.00 | 124.50 | 126.00 | 0.0M |
| 2022-02-02 | 137.90 | 138.00 | 124.00 | 125.35 | 0.0M |
| 2022-02-01 | 123.40 | 131.00 | 123.40 | 130.00 | 0.0M |
| 2022-01-31 | 124.80 | 129.40 | 124.80 | 128.30 | 0.0M |
| 2022-01-28 | 133.50 | 133.50 | 130.00 | 131.85 | 0.0M |
| 2022-01-27 | 129.40 | 129.40 | 122.15 | 129.25 | 0.0M |
| 2022-01-25 | 126.00 | 132.75 | 123.10 | 125.20 | 0.0M |
| 2022-01-24 | 127.80 | 136.00 | 117.50 | 126.00 | 0.0M |
| 2022-01-21 | 124.80 | 124.80 | 124.50 | 124.50 | 0.0M |
| 2022-01-20 | 124.40 | 124.45 | 118.50 | 123.15 | 0.0M |
| 2022-01-19 | 116.60 | 120.40 | 116.50 | 120.40 | 0.0M |
| 2022-01-18 | 122.20 | 122.20 | 117.90 | 118.10 | 0.0M |
| 2022-01-17 | 122.40 | 125.00 | 117.05 | 122.20 | 0.0M |
| 2022-01-14 | 121.50 | 122.50 | 120.00 | 122.40 | 0.0M |
| 2022-01-13 | 122.85 | 122.85 | 117.20 | 118.90 | 0.0M |
| 2022-01-12 | 116.10 | 120.95 | 116.10 | 119.00 | 0.0M |
| 2022-01-11 | 122.00 | 122.00 | 118.00 | 120.95 | 0.0M |
| 2022-01-10 | 120.00 | 121.95 | 117.60 | 118.25 | 0.0M |
| 2022-01-07 | 115.00 | 123.00 | 115.00 | 120.80 | 0.0M |
| 2022-01-06 | 114.75 | 118.00 | 114.75 | 118.00 | 0.0M |
| 2022-01-05 | 119.90 | 122.00 | 118.00 | 118.00 | 0.0M |
| 2022-01-04 | 119.50 | 119.50 | 114.50 | 119.40 | 0.0M |
| 2022-01-03 | 114.00 | 119.95 | 114.00 | 119.30 | 0.0M |