184.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 72.00 | 73.00 | 71.00 | 71.00 | 13.6M |
| 2022-12-29 | 72.00 | 72.00 | 71.00 | 72.00 | 5.7M |
| 2022-12-28 | 72.00 | 73.00 | 71.00 | 72.00 | 12.7M |
| 2022-12-27 | 72.00 | 75.00 | 71.00 | 72.00 | 32.9M |
| 2022-12-26 | 72.00 | 73.00 | 71.00 | 72.00 | 8.9M |
| 2022-12-23 | 71.00 | 72.00 | 70.00 | 72.00 | 10.1M |
| 2022-12-22 | 76.00 | 76.00 | 71.00 | 71.00 | 63.1M |
| 2022-12-21 | 76.00 | 79.00 | 75.00 | 76.00 | 29.8M |
| 2022-12-20 | 74.00 | 78.00 | 74.00 | 76.00 | 71.8M |
| 2022-12-19 | 75.00 | 75.00 | 73.00 | 74.00 | 9.5M |
| 2022-12-16 | 75.00 | 76.00 | 74.00 | 75.00 | 6.7M |
| 2022-12-15 | 76.00 | 77.00 | 75.00 | 75.00 | 10.2M |
| 2022-12-14 | 78.00 | 80.00 | 74.00 | 76.00 | 62.2M |
| 2022-12-13 | 75.00 | 79.00 | 74.00 | 79.00 | 25.7M |
| 2022-12-12 | 75.00 | 76.00 | 73.00 | 74.00 | 22.4M |
| 2022-12-09 | 77.00 | 78.00 | 75.00 | 76.00 | 15.2M |
| 2022-12-08 | 78.00 | 78.00 | 76.00 | 77.00 | 17.5M |
| 2022-12-07 | 77.00 | 78.00 | 76.00 | 78.00 | 11.3M |
| 2022-12-06 | 80.00 | 80.00 | 76.00 | 77.00 | 42.0M |
| 2022-12-05 | 80.00 | 81.00 | 79.00 | 80.00 | 19.4M |
| 2022-12-02 | 82.00 | 82.00 | 80.00 | 80.00 | 12.1M |
| 2022-12-01 | 80.00 | 81.00 | 79.00 | 81.00 | 33.8M |
| 2022-11-30 | 80.00 | 81.00 | 79.00 | 79.00 | 33.2M |
| 2022-11-29 | 81.00 | 81.00 | 80.00 | 80.00 | 9.5M |
| 2022-11-28 | 81.00 | 81.00 | 80.00 | 81.00 | 9.4M |
| 2022-11-25 | 81.00 | 82.00 | 80.00 | 81.00 | 8.5M |
| 2022-11-24 | 81.00 | 82.00 | 80.00 | 81.00 | 17.9M |
| 2022-11-23 | 81.00 | 82.00 | 80.00 | 81.00 | 12.4M |
| 2022-11-22 | 80.00 | 82.00 | 80.00 | 81.00 | 8.4M |
| 2022-11-21 | 81.00 | 83.00 | 80.00 | 81.00 | 39.8M |
| 2022-11-18 | 80.00 | 82.00 | 80.00 | 80.00 | 8.8M |
| 2022-11-17 | 81.00 | 81.00 | 80.00 | 80.00 | 4.9M |
| 2022-11-16 | 81.00 | 82.00 | 80.00 | 80.00 | 13.7M |
| 2022-11-15 | 80.00 | 82.00 | 80.00 | 80.00 | 22.6M |
| 2022-11-14 | 82.00 | 82.00 | 80.00 | 80.00 | 18.6M |
| 2022-11-11 | 81.00 | 82.00 | 80.00 | 81.00 | 31.1M |
| 2022-11-10 | 83.00 | 84.00 | 81.00 | 81.00 | 16.1M |
| 2022-11-09 | 82.00 | 84.00 | 80.00 | 83.00 | 64.3M |
| 2022-11-08 | 81.00 | 82.00 | 81.00 | 82.00 | 3.1M |
| 2022-11-07 | 81.00 | 82.00 | 80.00 | 81.00 | 30.9M |
| 2022-11-04 | 82.00 | 82.00 | 81.00 | 81.00 | 9.5M |
| 2022-11-03 | 82.00 | 84.00 | 81.00 | 82.00 | 36.5M |
| 2022-11-02 | 81.00 | 82.00 | 81.00 | 82.00 | 7.9M |
| 2022-11-01 | 83.00 | 83.00 | 81.00 | 81.00 | 23.3M |
| 2022-10-31 | 83.00 | 84.00 | 82.00 | 83.00 | 14.3M |
| 2022-10-28 | 83.00 | 84.00 | 82.00 | 83.00 | 13.7M |
| 2022-10-27 | 83.00 | 85.00 | 82.00 | 83.00 | 25.9M |
| 2022-10-26 | 83.00 | 86.00 | 82.00 | 83.00 | 46.2M |
| 2022-10-25 | 83.00 | 83.00 | 82.00 | 83.00 | 13.4M |
| 2022-10-24 | 83.00 | 84.00 | 82.00 | 82.00 | 13.6M |
| 2022-10-21 | 82.00 | 83.00 | 81.00 | 82.00 | 11.7M |
| 2022-10-20 | 82.00 | 83.00 | 81.00 | 81.00 | 13.7M |
| 2022-10-19 | 82.00 | 84.00 | 81.00 | 82.00 | 23.5M |
| 2022-10-18 | 82.00 | 84.00 | 81.00 | 82.00 | 33.9M |
| 2022-10-17 | 83.00 | 83.00 | 81.00 | 82.00 | 19.3M |
| 2022-10-14 | 84.00 | 85.00 | 82.00 | 83.00 | 9.5M |
| 2022-10-13 | 82.00 | 84.00 | 82.00 | 84.00 | 13.6M |
| 2022-10-12 | 84.00 | 84.00 | 82.00 | 82.00 | 33.5M |
| 2022-10-11 | 84.00 | 84.00 | 82.00 | 83.00 | 15.1M |
| 2022-10-10 | 84.00 | 85.00 | 82.00 | 84.00 | 50.9M |
| 2022-10-07 | 88.00 | 88.00 | 83.00 | 84.00 | 90.4M |
| 2022-10-06 | 100.00 | 100.00 | 88.00 | 88.00 | 52.4M |
| 2022-10-05 | 84.00 | 91.00 | 84.00 | 91.00 | 144.1M |
| 2022-10-04 | 85.00 | 86.00 | 83.00 | 84.00 | 21.0M |
| 2022-10-03 | 83.00 | 86.00 | 81.00 | 84.00 | 25.5M |
| 2022-09-30 | 84.00 | 84.00 | 82.00 | 83.00 | 36.5M |
| 2022-09-29 | 85.00 | 86.00 | 83.00 | 84.00 | 43.7M |
| 2022-09-28 | 87.00 | 87.00 | 85.00 | 85.00 | 19.1M |
| 2022-09-27 | 86.00 | 87.00 | 85.00 | 87.00 | 17.8M |
| 2022-09-26 | 87.00 | 88.00 | 85.00 | 86.00 | 41.4M |
| 2022-09-23 | 88.00 | 89.00 | 87.00 | 87.00 | 14.8M |
| 2022-09-22 | 87.00 | 88.00 | 86.00 | 88.00 | 25.4M |
| 2022-09-21 | 87.00 | 89.00 | 86.00 | 87.00 | 20.7M |
| 2022-09-20 | 89.00 | 89.00 | 87.00 | 87.00 | 26.2M |
| 2022-09-19 | 89.00 | 90.00 | 86.00 | 88.00 | 64.4M |
| 2022-09-16 | 91.00 | 91.00 | 88.00 | 89.00 | 73.6M |
| 2022-09-15 | 90.00 | 93.00 | 90.00 | 90.00 | 116.5M |
| 2022-09-14 | 91.00 | 91.00 | 90.00 | 90.00 | 39.4M |
| 2022-09-13 | 92.00 | 94.00 | 91.00 | 91.00 | 51.2M |
| 2022-09-12 | 92.00 | 93.00 | 91.00 | 92.00 | 41.2M |
| 2022-09-09 | 93.00 | 94.00 | 91.00 | 92.00 | 45.5M |
| 2022-09-08 | 94.00 | 95.00 | 92.00 | 93.00 | 58.4M |
| 2022-09-07 | 91.00 | 94.00 | 90.00 | 93.00 | 139.9M |
| 2022-09-06 | 92.00 | 94.00 | 90.00 | 91.00 | 73.0M |
| 2022-09-05 | 89.00 | 96.00 | 89.00 | 92.00 | 320.7M |
| 2022-09-02 | 89.00 | 90.00 | 88.00 | 89.00 | 21.2M |
| 2022-09-01 | 89.00 | 90.00 | 88.00 | 89.00 | 10.4M |
| 2022-08-31 | 90.00 | 90.00 | 88.00 | 89.00 | 19.2M |
| 2022-08-30 | 88.00 | 90.00 | 88.00 | 89.00 | 36.6M |
| 2022-08-29 | 88.00 | 89.00 | 87.00 | 88.00 | 31.2M |
| 2022-08-26 | 90.00 | 90.00 | 88.00 | 88.00 | 17.8M |
| 2022-08-25 | 91.00 | 91.00 | 88.00 | 89.00 | 26.2M |
| 2022-08-24 | 89.00 | 91.00 | 89.00 | 89.00 | 22.5M |
| 2022-08-23 | 89.00 | 90.00 | 88.00 | 89.00 | 25.6M |
| 2022-08-22 | 91.00 | 91.00 | 88.00 | 89.00 | 46.2M |
| 2022-08-19 | 90.00 | 92.00 | 90.00 | 90.00 | 30.6M |
| 2022-08-18 | 89.00 | 91.00 | 88.00 | 90.00 | 40.9M |
| 2022-08-16 | 90.00 | 91.00 | 89.00 | 89.00 | 20.1M |
| 2022-08-15 | 90.00 | 94.00 | 90.00 | 90.00 | 90.2M |
| 2022-08-12 | 89.00 | 91.00 | 88.00 | 90.00 | 25.1M |
| 2022-08-11 | 89.00 | 90.00 | 88.00 | 89.00 | 40.6M |
| 2022-08-10 | 89.00 | 89.00 | 87.00 | 88.00 | 17.1M |
| 2022-08-09 | 88.00 | 90.00 | 88.00 | 88.00 | 24.4M |
| 2022-08-08 | 89.00 | 90.00 | 88.00 | 88.00 | 24.5M |
| 2022-08-05 | 90.00 | 90.00 | 88.00 | 89.00 | 27.1M |
| 2022-08-04 | 88.00 | 90.00 | 88.00 | 89.00 | 41.4M |
| 2022-08-03 | 89.00 | 90.00 | 87.00 | 88.00 | 47.5M |
| 2022-08-02 | 91.00 | 92.00 | 88.00 | 89.00 | 140.1M |
| 2022-08-01 | 94.00 | 95.00 | 91.00 | 91.00 | 39.3M |
| 2022-07-29 | 93.00 | 97.00 | 92.00 | 93.00 | 170.1M |
| 2022-07-28 | 90.00 | 96.00 | 89.00 | 93.00 | 206.3M |
| 2022-07-27 | 89.00 | 90.00 | 88.00 | 89.00 | 29.6M |
| 2022-07-26 | 90.00 | 92.00 | 89.00 | 89.00 | 36.4M |
| 2022-07-25 | 90.00 | 92.00 | 89.00 | 90.00 | 32.1M |
| 2022-07-22 | 89.00 | 92.00 | 89.00 | 90.00 | 60.0M |
| 2022-07-21 | 90.00 | 90.00 | 88.00 | 89.00 | 20.3M |
| 2022-07-20 | 89.00 | 91.00 | 88.00 | 89.00 | 49.0M |
| 2022-07-19 | 87.00 | 91.00 | 86.00 | 88.00 | 66.2M |
| 2022-07-18 | 87.00 | 88.00 | 86.00 | 87.00 | 24.0M |
| 2022-07-15 | 88.00 | 89.00 | 86.00 | 86.00 | 42.7M |
| 2022-07-14 | 87.00 | 91.00 | 85.00 | 88.00 | 47.3M |
| 2022-07-13 | 90.00 | 93.00 | 88.00 | 88.00 | 51.5M |
| 2022-07-12 | 96.00 | 97.00 | 90.00 | 90.00 | 214.8M |
| 2022-07-11 | 86.00 | 99.00 | 86.00 | 96.00 | 646.9M |
| 2022-07-08 | 86.00 | 86.00 | 84.00 | 85.00 | 14.0M |
| 2022-07-07 | 85.00 | 87.00 | 84.00 | 85.00 | 24.7M |
| 2022-07-06 | 86.00 | 87.00 | 84.00 | 85.00 | 15.9M |
| 2022-07-05 | 90.00 | 90.00 | 84.00 | 86.00 | 17.4M |
| 2022-07-04 | 84.00 | 86.00 | 82.00 | 85.00 | 27.6M |
| 2022-07-01 | 86.00 | 87.00 | 84.00 | 84.00 | 38.4M |
| 2022-06-30 | 88.00 | 88.00 | 86.00 | 86.00 | 39.0M |
| 2022-06-29 | 88.00 | 89.00 | 87.00 | 87.00 | 90.2M |
| 2022-06-28 | 89.00 | 90.00 | 87.00 | 88.00 | 19.1M |
| 2022-06-27 | 90.00 | 91.00 | 87.00 | 89.00 | 31.0M |
| 2022-06-24 | 89.00 | 89.00 | 87.00 | 89.00 | 14.3M |
| 2022-06-23 | 88.00 | 89.00 | 87.00 | 87.00 | 18.0M |
| 2022-06-22 | 91.00 | 91.00 | 87.00 | 88.00 | 42.3M |
| 2022-06-21 | 88.00 | 91.00 | 86.00 | 89.00 | 63.0M |
| 2022-06-20 | 86.00 | 88.00 | 85.00 | 86.00 | 32.2M |
| 2022-06-17 | 87.00 | 88.00 | 85.00 | 86.00 | 29.6M |
| 2022-06-16 | 87.00 | 91.00 | 85.00 | 87.00 | 88.0M |
| 2022-06-15 | 87.00 | 89.00 | 86.00 | 86.00 | 44.3M |
| 2022-06-14 | 85.00 | 90.00 | 85.00 | 87.00 | 68.0M |
| 2022-06-13 | 89.00 | 90.00 | 86.00 | 87.00 | 52.5M |
| 2022-06-10 | 93.00 | 94.00 | 90.00 | 90.00 | 60.3M |
| 2022-06-09 | 93.00 | 95.00 | 92.00 | 92.00 | 48.5M |
| 2022-06-08 | 95.00 | 96.00 | 90.00 | 93.00 | 156.4M |
| 2022-06-07 | 96.00 | 98.00 | 92.00 | 94.00 | 61.9M |
| 2022-06-06 | 98.00 | 101.00 | 95.00 | 96.00 | 283.4M |
| 2022-06-03 | 91.00 | 97.00 | 89.00 | 97.00 | 297.4M |
| 2022-06-02 | 89.00 | 93.00 | 89.00 | 91.00 | 56.8M |
| 2022-05-31 | 88.00 | 91.00 | 88.00 | 89.00 | 30.2M |
| 2022-05-30 | 92.00 | 94.00 | 86.00 | 88.00 | 171.6M |
| 2022-05-27 | 85.00 | 86.00 | 83.00 | 84.00 | 35.7M |
| 2022-05-25 | 84.00 | 85.00 | 83.00 | 83.00 | 22.3M |
| 2022-05-24 | 85.00 | 86.00 | 83.00 | 83.00 | 26.6M |
| 2022-05-23 | 84.00 | 88.00 | 84.00 | 85.00 | 60.0M |
| 2022-05-20 | 83.00 | 85.00 | 83.00 | 84.00 | 12.6M |
| 2022-05-19 | 83.00 | 84.00 | 80.00 | 83.00 | 28.2M |
| 2022-05-18 | 85.00 | 86.00 | 84.00 | 84.00 | 55.0M |
| 2022-05-17 | 84.00 | 86.00 | 84.00 | 84.00 | 31.5M |
| 2022-05-13 | 85.00 | 87.00 | 84.00 | 84.00 | 24.1M |
| 2022-05-12 | 89.00 | 90.00 | 85.00 | 85.00 | 31.4M |
| 2022-05-11 | 86.00 | 91.00 | 85.00 | 88.00 | 93.4M |
| 2022-05-10 | 85.00 | 87.00 | 82.00 | 86.00 | 51.4M |
| 2022-05-09 | 88.00 | 89.00 | 84.00 | 85.00 | 69.5M |
| 2022-04-28 | 88.00 | 90.00 | 87.00 | 88.00 | 36.1M |
| 2022-04-27 | 87.00 | 91.00 | 86.00 | 88.00 | 35.5M |
| 2022-04-26 | 88.00 | 90.00 | 87.00 | 87.00 | 39.8M |
| 2022-04-25 | 92.00 | 93.00 | 88.00 | 88.00 | 62.4M |
| 2022-04-22 | 97.00 | 98.00 | 92.00 | 92.00 | 107.8M |
| 2022-04-21 | 96.00 | 99.00 | 95.00 | 97.00 | 68.6M |
| 2022-04-20 | 99.00 | 99.00 | 95.00 | 96.00 | 72.9M |
| 2022-04-19 | 102.00 | 102.00 | 98.00 | 98.00 | 68.7M |
| 2022-04-18 | 99.00 | 101.00 | 97.00 | 101.00 | 84.7M |
| 2022-04-14 | 100.00 | 101.00 | 98.00 | 98.00 | 90.9M |
| 2022-04-13 | 102.00 | 103.00 | 98.00 | 100.00 | 204.6M |
| 2022-04-12 | 105.00 | 106.00 | 101.00 | 101.00 | 81.4M |
| 2022-04-11 | 104.00 | 108.00 | 101.00 | 104.00 | 258.7M |
| 2022-04-08 | 100.00 | 107.00 | 99.00 | 103.00 | 300.1M |
| 2022-04-07 | 100.00 | 101.00 | 97.00 | 99.00 | 96.7M |
| 2022-04-06 | 101.00 | 103.00 | 100.00 | 100.00 | 56.7M |
| 2022-04-05 | 101.00 | 103.00 | 100.00 | 101.00 | 70.7M |
| 2022-04-04 | 100.00 | 104.00 | 100.00 | 101.00 | 86.0M |
| 2022-04-01 | 103.00 | 103.00 | 100.00 | 100.00 | 52.4M |
| 2022-03-31 | 103.00 | 105.00 | 101.00 | 102.00 | 100.3M |
| 2022-03-30 | 102.00 | 105.00 | 101.00 | 102.00 | 132.9M |
| 2022-03-29 | 104.00 | 105.00 | 101.00 | 102.00 | 93.5M |
| 2022-03-28 | 104.00 | 105.00 | 102.00 | 102.00 | 97.2M |
| 2022-03-25 | 106.00 | 107.00 | 102.00 | 103.00 | 127.9M |
| 2022-03-24 | 112.00 | 112.00 | 104.00 | 105.00 | 325.4M |
| 2022-03-23 | 109.00 | 113.00 | 108.00 | 110.00 | 285.1M |
| 2022-03-22 | 108.00 | 110.00 | 104.00 | 108.00 | 235.7M |
| 2022-03-21 | 110.00 | 119.00 | 107.00 | 107.00 | 864.1M |
| 2022-03-18 | 101.00 | 113.00 | 100.00 | 109.00 | 640.1M |
| 2022-03-17 | 102.00 | 103.00 | 99.00 | 100.00 | 141.8M |
| 2022-03-16 | 103.00 | 107.00 | 98.00 | 101.00 | 212.3M |
| 2022-03-15 | 108.00 | 111.00 | 101.00 | 103.00 | 204.4M |
| 2022-03-14 | 105.00 | 115.00 | 104.00 | 107.00 | 698.1M |
| 2022-03-11 | 101.00 | 107.00 | 100.00 | 104.00 | 266.3M |
| 2022-03-10 | 101.00 | 106.00 | 97.00 | 101.00 | 189.7M |
| 2022-03-09 | 101.00 | 107.00 | 96.00 | 98.00 | 401.0M |
| 2022-03-08 | 109.00 | 110.00 | 101.00 | 101.00 | 222.8M |
| 2022-03-07 | 95.00 | 111.00 | 92.00 | 108.00 | 854.6M |
| 2022-03-04 | 102.00 | 102.00 | 96.00 | 96.00 | 229.7M |
| 2022-03-02 | 110.00 | 111.00 | 102.00 | 102.00 | 262.0M |
| 2022-03-01 | 106.00 | 114.00 | 103.00 | 109.00 | 278.8M |
| 2022-02-25 | 107.00 | 115.00 | 105.00 | 105.00 | 392.1M |
| 2022-02-24 | 120.00 | 123.00 | 112.00 | 112.00 | 350.2M |
| 2022-02-23 | 129.00 | 131.00 | 120.00 | 120.00 | 381.9M |
| 2022-02-22 | 134.00 | 136.00 | 125.00 | 128.00 | 724.8M |
| 2022-02-21 | 130.00 | 138.00 | 126.00 | 134.00 | 877.6M |
| 2022-02-18 | 120.00 | 140.00 | 120.00 | 129.00 | 2,143.3M |
| 2022-02-17 | 111.00 | 120.00 | 111.00 | 120.00 | 889.6M |
| 2022-02-16 | 111.00 | 114.00 | 108.00 | 110.00 | 233.5M |
| 2022-02-15 | 102.00 | 115.00 | 98.00 | 110.00 | 504.5M |
| 2022-02-14 | 110.00 | 113.00 | 102.00 | 102.00 | 310.5M |
| 2022-02-11 | 109.00 | 125.00 | 109.00 | 109.00 | 704.9M |
| 2022-02-10 | 106.00 | 138.00 | 106.00 | 117.00 | 2,528.1M |
| 2022-02-09 | 105.00 | 108.00 | 103.00 | 106.00 | 174.5M |
| 2022-02-08 | 107.00 | 110.00 | 101.00 | 105.00 | 409.8M |
| 2022-02-07 | 92.00 | 109.00 | 91.00 | 106.00 | 495.1M |
| 2022-02-04 | 92.00 | 95.00 | 90.00 | 91.00 | 72.5M |
| 2022-02-03 | 96.00 | 99.00 | 89.00 | 92.00 | 145.4M |
| 2022-02-02 | 91.00 | 98.00 | 90.00 | 95.00 | 306.2M |
| 2022-01-31 | 90.00 | 93.00 | 89.00 | 91.00 | 62.8M |
| 2022-01-28 | 87.00 | 93.00 | 85.00 | 90.00 | 68.5M |
| 2022-01-27 | 89.00 | 92.00 | 86.00 | 87.00 | 36.5M |
| 2022-01-26 | 85.00 | 95.00 | 83.00 | 88.00 | 322.7M |
| 2022-01-25 | 85.00 | 87.00 | 83.00 | 85.00 | 20.3M |
| 2022-01-24 | 84.00 | 92.00 | 82.00 | 85.00 | 62.2M |
| 2022-01-21 | 84.00 | 87.00 | 82.00 | 84.00 | 17.1M |
| 2022-01-20 | 84.00 | 84.00 | 82.00 | 84.00 | 4.4M |
| 2022-01-19 | 83.00 | 84.00 | 81.00 | 84.00 | 5.5M |
| 2022-01-18 | 84.00 | 84.00 | 81.00 | 83.00 | 6.5M |
| 2022-01-17 | 84.00 | 85.00 | 82.00 | 84.00 | 5.5M |
| 2022-01-14 | 84.00 | 85.00 | 81.00 | 84.00 | 7.5M |
| 2022-01-13 | 83.00 | 84.00 | 79.00 | 84.00 | 11.0M |
| 2022-01-12 | 85.00 | 87.00 | 80.00 | 83.00 | 24.8M |
| 2022-01-11 | 88.00 | 88.00 | 84.00 | 85.00 | 9.1M |
| 2022-01-10 | 89.00 | 89.00 | 85.00 | 88.00 | 23.3M |
| 2022-01-07 | 89.00 | 89.00 | 88.00 | 89.00 | 6.1M |
| 2022-01-06 | 91.00 | 91.00 | 88.00 | 89.00 | 33.7M |
| 2022-01-05 | 95.00 | 96.00 | 89.00 | 91.00 | 39.3M |
| 2022-01-04 | 93.00 | 95.00 | 92.00 | 95.00 | 11.1M |
| 2022-01-03 | 94.00 | 96.00 | 92.00 | 93.00 | 12.4M |