352.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 105.00 | 105.00 | 97.00 | 99.00 | 5.4M |
| 2022-12-29 | 104.00 | 106.00 | 102.00 | 102.00 | 3.5M |
| 2022-12-28 | 107.00 | 115.00 | 103.00 | 104.00 | 26.8M |
| 2022-12-27 | 105.00 | 111.00 | 103.00 | 105.00 | 5.5M |
| 2022-12-26 | 105.08 | 105.08 | 101.19 | 103.13 | 2.4M |
| 2022-12-23 | 114.81 | 114.81 | 102.16 | 103.13 | 4.6M |
| 2022-12-22 | 101.19 | 109.94 | 101.19 | 107.02 | 6.5M |
| 2022-12-21 | 109.94 | 129.40 | 103.13 | 108.00 | 119.1M |
| 2022-12-20 | 122.59 | 122.59 | 109.94 | 109.94 | 7.0M |
| 2022-12-19 | 123.56 | 123.56 | 115.78 | 117.72 | 0.8M |
| 2022-12-16 | 118.70 | 118.70 | 114.81 | 117.72 | 0.7M |
| 2022-12-15 | 125.51 | 125.51 | 116.75 | 118.70 | 1.4M |
| 2022-12-14 | 117.72 | 121.62 | 116.75 | 118.70 | 1.6M |
| 2022-12-13 | 128.43 | 128.43 | 116.75 | 119.67 | 1.8M |
| 2022-12-12 | 127.45 | 127.45 | 117.72 | 119.67 | 3.5M |
| 2022-12-09 | 117.72 | 128.43 | 113.83 | 117.72 | 9.7M |
| 2022-12-08 | 113.83 | 118.70 | 113.83 | 113.83 | 10.5M |
| 2022-12-07 | 131.35 | 132.32 | 121.62 | 121.62 | 7.3M |
| 2022-12-06 | 134.26 | 135.24 | 130.37 | 130.37 | 4.6M |
| 2022-12-05 | 134.26 | 141.08 | 132.32 | 134.26 | 19.0M |
| 2022-12-02 | 134.26 | 136.21 | 133.29 | 133.29 | 3.5M |
| 2022-12-01 | 133.29 | 136.21 | 133.29 | 133.29 | 1.9M |
| 2022-11-30 | 134.26 | 137.18 | 134.26 | 135.24 | 3.3M |
| 2022-11-29 | 133.29 | 138.16 | 133.29 | 135.24 | 4.0M |
| 2022-11-28 | 136.21 | 138.16 | 134.26 | 135.24 | 4.4M |
| 2022-11-25 | 137.18 | 137.18 | 134.26 | 136.21 | 5.2M |
| 2022-11-24 | 139.13 | 141.08 | 135.24 | 137.18 | 10.0M |
| 2022-11-23 | 135.24 | 140.10 | 135.24 | 137.18 | 12.7M |
| 2022-11-22 | 130.37 | 140.10 | 130.37 | 135.24 | 8.1M |
| 2022-11-21 | 142.05 | 155.67 | 137.18 | 137.18 | 78.0M |
| 2022-11-18 | 129.40 | 136.21 | 129.40 | 136.21 | 45.4M |
| 2022-11-17 | 148.86 | 150.80 | 138.16 | 138.16 | 19.3M |
| 2022-11-16 | 146.91 | 150.80 | 144.97 | 147.89 | 4.6M |
| 2022-11-15 | 149.83 | 153.72 | 144.97 | 146.91 | 7.0M |
| 2022-11-14 | 145.94 | 149.83 | 141.08 | 146.91 | 5.3M |
| 2022-11-11 | 149.83 | 149.83 | 142.05 | 143.99 | 2.9M |
| 2022-11-10 | 152.75 | 152.75 | 143.02 | 143.99 | 2.6M |
| 2022-11-09 | 154.70 | 154.70 | 145.94 | 147.89 | 6.3M |
| 2022-11-08 | 161.51 | 161.51 | 146.91 | 149.83 | 11.5M |
| 2022-11-07 | 160.53 | 161.51 | 153.72 | 155.67 | 12.8M |
| 2022-11-04 | 155.67 | 158.59 | 153.72 | 154.70 | 10.7M |
| 2022-11-03 | 155.67 | 161.51 | 150.80 | 155.67 | 25.2M |
| 2022-11-02 | 158.59 | 181.94 | 158.59 | 158.59 | 129.8M |
| 2022-11-01 | 170.26 | 170.26 | 170.26 | 170.26 | 1.8M |
| 2022-10-31 | 194.59 | 198.48 | 182.91 | 182.91 | 3.9M |
| 2022-10-28 | 157.62 | 210.15 | 156.64 | 196.53 | 275.1M |
| 2022-10-27 | 135.24 | 158.59 | 135.24 | 157.62 | 90.6M |
| 2022-10-26 | 135.24 | 139.13 | 134.26 | 134.26 | 9.4M |
| 2022-10-25 | 135.24 | 138.16 | 133.29 | 135.24 | 10.9M |
| 2022-10-24 | 136.21 | 140.10 | 133.29 | 134.26 | 14.0M |
| 2022-10-21 | 134.26 | 143.02 | 134.26 | 135.24 | 25.4M |
| 2022-10-20 | 130.37 | 138.16 | 130.37 | 136.21 | 13.5M |
| 2022-10-19 | 138.16 | 139.13 | 132.32 | 133.29 | 11.0M |
| 2022-10-18 | 134.26 | 138.16 | 133.29 | 137.18 | 13.2M |
| 2022-10-17 | 135.24 | 143.99 | 133.29 | 135.24 | 13.6M |
| 2022-10-14 | 148.86 | 150.80 | 143.02 | 143.02 | 22.8M |
| 2022-10-13 | 137.18 | 153.72 | 137.18 | 146.91 | 33.8M |
| 2022-10-12 | 155.67 | 155.67 | 146.91 | 146.91 | 9.4M |
| 2022-10-11 | 171.24 | 194.59 | 157.62 | 157.62 | 317.8M |
| 2022-10-10 | 130.37 | 170.26 | 128.43 | 169.29 | 247.6M |
| 2022-10-07 | 129.40 | 130.37 | 128.43 | 130.37 | 1.1M |
| 2022-10-06 | 130.37 | 133.29 | 129.40 | 129.40 | 2.2M |
| 2022-10-05 | 130.37 | 133.29 | 129.40 | 130.37 | 2.3M |
| 2022-10-04 | 128.43 | 131.35 | 127.45 | 130.37 | 0.5M |
| 2022-10-03 | 131.35 | 131.35 | 127.45 | 129.40 | 0.6M |
| 2022-09-30 | 132.32 | 132.32 | 128.43 | 128.43 | 2.2M |
| 2022-09-29 | 130.37 | 138.16 | 130.37 | 131.35 | 6.5M |
| 2022-09-28 | 132.32 | 133.29 | 130.37 | 132.32 | 1.1M |
| 2022-09-27 | 130.37 | 132.32 | 130.37 | 130.37 | 1.3M |
| 2022-09-26 | 132.32 | 132.32 | 130.37 | 130.37 | 1.3M |
| 2022-09-23 | 131.35 | 134.26 | 131.35 | 132.32 | 1.7M |
| 2022-09-22 | 128.43 | 135.24 | 128.43 | 132.32 | 2.3M |
| 2022-09-21 | 134.26 | 139.13 | 127.45 | 131.35 | 9.4M |
| 2022-09-20 | 133.29 | 137.18 | 132.32 | 134.26 | 1.8M |
| 2022-09-19 | 128.43 | 137.18 | 128.43 | 133.29 | 3.6M |
| 2022-09-16 | 137.18 | 143.99 | 131.35 | 132.32 | 6.8M |
| 2022-09-15 | 140.10 | 144.97 | 140.10 | 141.08 | 2.2M |
| 2022-09-14 | 137.18 | 146.91 | 137.18 | 142.05 | 14.2M |
| 2022-09-13 | 135.24 | 138.16 | 135.24 | 137.18 | 2.8M |
| 2022-09-12 | 142.05 | 142.05 | 136.21 | 136.21 | 6.7M |
| 2022-09-09 | 151.78 | 153.72 | 141.08 | 142.05 | 11.9M |
| 2022-09-08 | 145.94 | 154.70 | 145.94 | 150.80 | 19.9M |
| 2022-09-07 | 144.97 | 149.83 | 141.08 | 144.97 | 17.5M |
| 2022-09-06 | 143.02 | 143.99 | 140.10 | 143.02 | 4.0M |
| 2022-09-05 | 143.02 | 145.94 | 140.10 | 141.08 | 4.2M |
| 2022-09-02 | 143.02 | 147.89 | 139.13 | 143.02 | 23.5M |
| 2022-09-01 | 137.18 | 144.97 | 137.18 | 143.02 | 20.9M |
| 2022-08-31 | 137.18 | 143.02 | 137.18 | 137.18 | 12.3M |
| 2022-08-30 | 134.26 | 139.13 | 134.26 | 136.21 | 6.0M |
| 2022-08-29 | 138.16 | 143.99 | 134.26 | 137.18 | 17.2M |
| 2022-08-26 | 143.02 | 144.97 | 135.24 | 136.21 | 15.8M |
| 2022-08-25 | 155.67 | 160.53 | 144.97 | 144.97 | 67.7M |
| 2022-08-24 | 126.48 | 164.43 | 126.48 | 155.67 | 177.5M |
| 2022-08-23 | 123.56 | 132.32 | 123.56 | 130.37 | 1.1M |
| 2022-08-22 | 124.54 | 135.24 | 124.54 | 130.37 | 2.3M |
| 2022-08-19 | 131.35 | 142.05 | 129.40 | 130.37 | 23.4M |
| 2022-08-18 | 126.48 | 132.32 | 126.48 | 129.40 | 1.5M |
| 2022-08-16 | 133.29 | 137.18 | 130.37 | 130.37 | 9.3M |
| 2022-08-15 | 132.32 | 134.26 | 131.35 | 133.29 | 1.1M |
| 2022-08-12 | 132.32 | 134.26 | 130.37 | 131.35 | 1.0M |
| 2022-08-11 | 131.35 | 133.29 | 130.37 | 132.32 | 1.3M |
| 2022-08-10 | 132.32 | 132.32 | 128.43 | 131.35 | 3.6M |
| 2022-08-09 | 138.16 | 139.13 | 128.43 | 130.37 | 7.9M |
| 2022-08-08 | 145.94 | 145.94 | 137.18 | 137.18 | 2.4M |
| 2022-08-05 | 141.08 | 147.89 | 141.08 | 143.02 | 6.0M |
| 2022-08-04 | 129.40 | 143.02 | 129.40 | 141.08 | 6.1M |
| 2022-08-03 | 128.43 | 139.13 | 128.43 | 137.18 | 2.5M |
| 2022-08-02 | 130.37 | 139.13 | 130.37 | 136.21 | 1.8M |
| 2022-08-01 | 137.18 | 140.10 | 137.18 | 137.18 | 1.4M |
| 2022-07-29 | 140.10 | 140.10 | 137.18 | 138.16 | 1.7M |
| 2022-07-28 | 136.21 | 140.10 | 136.21 | 138.16 | 1.9M |
| 2022-07-27 | 137.18 | 142.05 | 137.18 | 138.16 | 4.9M |
| 2022-07-26 | 143.02 | 143.99 | 136.21 | 139.13 | 6.9M |
| 2022-07-25 | 136.21 | 144.97 | 136.21 | 143.02 | 8.2M |
| 2022-07-22 | 139.13 | 142.05 | 136.21 | 139.13 | 4.6M |
| 2022-07-21 | 139.13 | 140.10 | 137.18 | 139.13 | 2.0M |
| 2022-07-20 | 137.18 | 142.05 | 137.18 | 139.13 | 2.8M |
| 2022-07-19 | 139.13 | 141.08 | 137.18 | 139.13 | 2.1M |
| 2022-07-18 | 138.16 | 143.99 | 134.26 | 138.16 | 7.5M |
| 2022-07-15 | 131.35 | 142.05 | 131.35 | 138.16 | 5.2M |
| 2022-07-14 | 145.94 | 147.89 | 138.16 | 139.13 | 8.1M |
| 2022-07-13 | 143.02 | 146.91 | 143.02 | 146.91 | 4.4M |
| 2022-07-12 | 143.99 | 146.91 | 142.05 | 143.02 | 9.0M |
| 2022-07-11 | 134.26 | 157.62 | 134.26 | 143.02 | 75.7M |
| 2022-07-08 | 131.35 | 142.05 | 131.35 | 141.08 | 2.0M |
| 2022-07-07 | 138.16 | 142.05 | 138.16 | 139.13 | 2.4M |
| 2022-07-06 | 144.97 | 145.94 | 138.16 | 139.13 | 3.7M |
| 2022-07-05 | 137.18 | 144.97 | 131.35 | 144.97 | 9.1M |
| 2022-07-04 | 145.94 | 153.72 | 137.18 | 137.18 | 4.6M |
| 2022-07-01 | 148.86 | 155.67 | 145.94 | 146.91 | 10.3M |
| 2022-06-30 | 153.72 | 157.62 | 148.86 | 148.86 | 6.2M |
| 2022-06-29 | 154.70 | 158.59 | 148.86 | 153.72 | 9.4M |
| 2022-06-28 | 160.53 | 171.24 | 153.72 | 154.70 | 41.6M |
| 2022-06-27 | 162.48 | 163.45 | 158.59 | 160.53 | 6.5M |
| 2022-06-24 | 164.43 | 164.43 | 158.59 | 162.48 | 17.0M |
| 2022-06-23 | 156.64 | 162.48 | 154.70 | 162.48 | 27.2M |
| 2022-06-22 | 156.64 | 158.59 | 153.72 | 155.67 | 5.4M |
| 2022-06-21 | 153.72 | 158.59 | 153.72 | 156.64 | 7.7M |
| 2022-06-20 | 158.59 | 159.56 | 152.75 | 153.72 | 12.3M |
| 2022-06-17 | 156.64 | 173.18 | 152.75 | 156.64 | 70.5M |
| 2022-06-16 | 159.56 | 184.86 | 155.67 | 163.45 | 128.0M |
| 2022-06-15 | 153.72 | 162.48 | 151.78 | 159.56 | 40.1M |
| 2022-06-14 | 151.78 | 158.59 | 147.89 | 151.78 | 14.1M |
| 2022-06-13 | 146.91 | 160.53 | 146.91 | 150.80 | 48.3M |
| 2022-06-10 | 146.91 | 149.83 | 144.97 | 146.91 | 6.7M |
| 2022-06-09 | 143.99 | 149.83 | 143.02 | 145.94 | 11.1M |
| 2022-06-08 | 152.75 | 152.75 | 142.05 | 143.99 | 29.0M |
| 2022-06-07 | 135.24 | 187.78 | 135.24 | 145.94 | 249.8M |
| 2022-06-06 | 140.10 | 146.91 | 140.10 | 143.99 | 2.9M |
| 2022-06-03 | 145.94 | 153.72 | 143.02 | 143.99 | 21.5M |
| 2022-06-02 | 136.21 | 146.91 | 136.21 | 144.97 | 2.7M |
| 2022-05-31 | 140.10 | 149.83 | 140.10 | 144.97 | 10.4M |
| 2022-05-30 | 134.26 | 179.99 | 134.26 | 147.89 | 186.1M |
| 2022-05-27 | 131.35 | 143.02 | 131.35 | 139.13 | 4.7M |
| 2022-05-25 | 137.18 | 143.99 | 137.18 | 139.13 | 8.0M |
| 2022-05-24 | 136.21 | 148.86 | 135.24 | 137.18 | 22.8M |
| 2022-05-23 | 132.32 | 158.59 | 131.35 | 140.10 | 76.2M |
| 2022-05-20 | 127.45 | 136.21 | 127.45 | 132.32 | 5.3M |
| 2022-05-19 | 137.18 | 139.13 | 135.24 | 136.21 | 2.8M |
| 2022-05-18 | 135.24 | 142.05 | 134.26 | 136.21 | 5.7M |
| 2022-05-17 | 137.18 | 140.10 | 132.32 | 134.26 | 3.9M |
| 2022-05-13 | 141.08 | 143.02 | 134.26 | 136.21 | 6.1M |
| 2022-05-12 | 150.80 | 154.70 | 141.08 | 141.08 | 6.9M |
| 2022-05-11 | 157.62 | 157.62 | 146.91 | 150.80 | 4.1M |
| 2022-05-10 | 142.05 | 160.53 | 142.05 | 155.67 | 10.0M |
| 2022-05-09 | 143.02 | 156.64 | 143.02 | 150.80 | 3.7M |
| 2022-04-28 | 154.70 | 163.45 | 149.83 | 150.80 | 19.4M |
| 2022-04-27 | 147.89 | 173.18 | 145.94 | 154.70 | 80.7M |
| 2022-04-26 | 143.02 | 152.75 | 138.16 | 146.91 | 15.9M |
| 2022-04-25 | 157.62 | 157.62 | 143.02 | 143.02 | 13.0M |
| 2022-04-22 | 165.40 | 185.83 | 152.75 | 152.75 | 107.2M |
| 2022-04-21 | 156.64 | 166.37 | 148.86 | 163.45 | 54.0M |
| 2022-04-20 | 153.72 | 159.56 | 147.89 | 152.75 | 12.8M |
| 2022-04-19 | 152.75 | 177.07 | 151.78 | 153.72 | 82.6M |
| 2022-04-18 | 179.99 | 204.32 | 162.48 | 162.48 | 158.2M |
| 2022-04-14 | 129.40 | 174.15 | 128.43 | 174.15 | 52.1M |
| 2022-04-13 | 128.43 | 134.26 | 127.45 | 129.40 | 2.3M |
| 2022-04-12 | 129.40 | 131.35 | 127.45 | 128.43 | 1.0M |
| 2022-04-11 | 132.32 | 134.26 | 129.40 | 129.40 | 1.1M |
| 2022-04-08 | 131.35 | 133.29 | 129.40 | 133.29 | 1.4M |
| 2022-04-07 | 129.40 | 132.32 | 129.40 | 131.35 | 0.8M |
| 2022-04-06 | 126.48 | 133.29 | 126.48 | 130.37 | 1.6M |
| 2022-04-05 | 128.43 | 133.29 | 128.43 | 131.35 | 1.0M |
| 2022-04-04 | 124.54 | 136.21 | 124.54 | 132.32 | 1.7M |
| 2022-04-01 | 126.48 | 136.21 | 126.48 | 131.35 | 1.8M |
| 2022-03-31 | 125.51 | 140.10 | 125.51 | 133.29 | 2.5M |
| 2022-03-30 | 143.99 | 145.94 | 134.26 | 134.26 | 8.9M |
| 2022-03-29 | 121.62 | 152.75 | 121.62 | 143.99 | 54.3M |
| 2022-03-28 | 124.54 | 135.24 | 124.54 | 129.40 | 1.2M |
| 2022-03-25 | 133.29 | 134.26 | 130.37 | 131.35 | 0.7M |
| 2022-03-24 | 131.35 | 135.24 | 131.35 | 133.29 | 1.2M |
| 2022-03-23 | 132.32 | 136.21 | 130.37 | 133.29 | 1.7M |
| 2022-03-22 | 126.48 | 139.13 | 126.48 | 132.32 | 6.5M |
| 2022-03-21 | 126.48 | 135.24 | 126.48 | 134.26 | 4.2M |
| 2022-03-18 | 121.62 | 141.08 | 121.62 | 128.43 | 9.4M |
| 2022-03-17 | 120.64 | 130.37 | 120.64 | 128.43 | 1.4M |
| 2022-03-16 | 126.48 | 134.26 | 126.48 | 128.43 | 2.6M |
| 2022-03-15 | 133.29 | 142.05 | 127.45 | 127.45 | 9.5M |
| 2022-03-14 | 129.40 | 138.16 | 129.40 | 133.29 | 2.4M |
| 2022-03-11 | 137.18 | 141.08 | 136.21 | 136.21 | 3.4M |
| 2022-03-10 | 129.40 | 139.13 | 129.40 | 136.21 | 4.2M |
| 2022-03-09 | 126.48 | 137.18 | 126.48 | 134.26 | 1.5M |
| 2022-03-08 | 125.51 | 137.18 | 125.51 | 135.24 | 1.7M |
| 2022-03-07 | 134.26 | 143.99 | 133.29 | 133.29 | 5.0M |
| 2022-03-04 | 141.08 | 147.89 | 141.08 | 143.02 | 3.5M |
| 2022-03-02 | 153.72 | 156.64 | 143.02 | 144.97 | 7.1M |
| 2022-03-01 | 148.86 | 164.43 | 148.86 | 153.72 | 31.4M |
| 2022-02-25 | 147.89 | 154.70 | 140.10 | 151.78 | 15.3M |
| 2022-02-24 | 160.53 | 160.53 | 149.83 | 149.83 | 6.6M |
| 2022-02-23 | 156.64 | 174.15 | 155.67 | 160.53 | 46.6M |
| 2022-02-22 | 158.59 | 161.51 | 154.70 | 155.67 | 4.0M |
| 2022-02-21 | 157.62 | 163.45 | 156.64 | 158.59 | 3.6M |
| 2022-02-18 | 156.64 | 163.45 | 156.64 | 157.62 | 9.5M |
| 2022-02-17 | 151.78 | 168.32 | 151.78 | 156.64 | 22.1M |
| 2022-02-16 | 152.75 | 165.40 | 152.75 | 159.56 | 6.7M |
| 2022-02-15 | 163.45 | 167.34 | 156.64 | 160.53 | 12.6M |
| 2022-02-14 | 176.10 | 179.02 | 163.45 | 163.45 | 10.9M |
| 2022-02-11 | 166.37 | 180.97 | 166.37 | 175.13 | 44.4M |
| 2022-02-10 | 171.24 | 172.21 | 166.37 | 167.34 | 3.2M |
| 2022-02-09 | 168.32 | 173.18 | 168.32 | 170.26 | 2.8M |
| 2022-02-08 | 170.26 | 173.18 | 168.32 | 168.32 | 3.8M |
| 2022-02-07 | 172.21 | 174.15 | 166.37 | 168.32 | 7.4M |
| 2022-02-04 | 172.21 | 173.18 | 166.37 | 172.21 | 6.9M |
| 2022-02-03 | 173.18 | 175.13 | 164.43 | 170.26 | 11.0M |
| 2022-02-02 | 156.64 | 172.21 | 156.64 | 172.21 | 21.8M |
| 2022-01-31 | 164.43 | 170.26 | 156.64 | 156.64 | 9.5M |
| 2022-01-28 | 166.37 | 169.29 | 156.64 | 162.48 | 16.1M |
| 2022-01-27 | 178.05 | 179.99 | 166.37 | 166.37 | 14.0M |
| 2022-01-26 | 170.26 | 182.91 | 165.40 | 178.05 | 27.3M |
| 2022-01-25 | 184.86 | 188.75 | 172.21 | 172.21 | 22.7M |
| 2022-01-24 | 169.29 | 184.86 | 163.45 | 184.86 | 48.0M |
| 2022-01-21 | 178.05 | 190.69 | 167.34 | 170.26 | 43.2M |
| 2022-01-20 | 188.75 | 189.72 | 178.05 | 178.05 | 18.0M |
| 2022-01-19 | 204.32 | 204.32 | 190.69 | 190.69 | 19.2M |
| 2022-01-18 | 187.78 | 208.21 | 182.91 | 204.32 | 120.3M |
| 2022-01-17 | 183.88 | 194.59 | 178.05 | 186.80 | 56.7M |
| 2022-01-14 | 172.21 | 194.59 | 171.24 | 182.91 | 106.3M |
| 2022-01-13 | 175.13 | 186.80 | 164.43 | 171.24 | 66.1M |
| 2022-01-12 | 163.45 | 192.64 | 162.48 | 171.24 | 102.7M |
| 2022-01-11 | 175.13 | 184.86 | 163.45 | 163.45 | 40.9M |
| 2022-01-10 | 147.89 | 184.86 | 139.13 | 175.13 | 152.5M |
| 2022-01-07 | 175.13 | 183.88 | 147.89 | 147.89 | 195.8M |
| 2022-01-06 | 116.75 | 158.59 | 116.75 | 158.59 | 83.1M |
| 2022-01-05 | 124.54 | 132.32 | 116.75 | 117.72 | 20.9M |
| 2022-01-04 | 116.75 | 124.54 | 116.75 | 123.56 | 6.2M |
| 2022-01-03 | 124.54 | 124.54 | 116.75 | 117.72 | 6.0M |