147.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 88.00 | 94.00 | 87.00 | 92.00 | 1.6M |
| 2024-12-27 | 83.00 | 96.00 | 82.00 | 88.00 | 3.2M |
| 2024-12-26 | 90.00 | 90.00 | 83.00 | 84.00 | 2.6M |
| 2024-12-25 | 96.00 | 98.00 | 87.00 | 89.00 | 2.7M |
| 2024-12-24 | 100.00 | 103.00 | 90.00 | 90.00 | 2.9M |
| 2024-12-23 | 100.00 | 101.00 | 95.00 | 97.00 | 2.0M |
| 2024-12-20 | 105.00 | 111.00 | 98.00 | 100.00 | 5.4M |
| 2024-12-19 | 104.00 | 108.00 | 100.00 | 106.00 | 2.5M |
| 2024-12-18 | 114.00 | 123.00 | 107.00 | 108.00 | 4.8M |
| 2024-12-17 | 111.00 | 112.00 | 101.00 | 104.00 | 4.1M |
| 2024-12-16 | 111.00 | 119.00 | 104.00 | 114.00 | 6.3M |
| 2024-12-13 | 129.00 | 130.00 | 111.00 | 112.00 | 7.2M |
| 2024-12-12 | 107.00 | 132.00 | 106.00 | 124.00 | 18.1M |
| 2024-12-11 | 130.00 | 135.00 | 102.00 | 104.00 | 18.9M |
| 2024-12-10 | 84.00 | 108.00 | 84.00 | 103.00 | 16.6M |
| 2024-12-09 | 81.00 | 90.00 | 80.00 | 85.00 | 8.4M |
| 2024-12-06 | 79.00 | 79.00 | 75.00 | 77.00 | 1.0M |
| 2024-12-05 | 82.00 | 86.00 | 77.00 | 79.00 | 2.5M |
| 2024-12-04 | 76.00 | 90.00 | 73.00 | 83.00 | 7.1M |
| 2024-12-03 | 70.00 | 83.00 | 69.00 | 75.00 | 7.8M |
| 2024-12-02 | 67.00 | 70.00 | 67.00 | 67.00 | 1.0M |
| 2024-11-29 | 68.00 | 71.00 | 68.00 | 68.00 | 2.0M |
| 2024-11-28 | 78.00 | 78.00 | 69.00 | 71.00 | 5.9M |
| 2024-11-27 | 83.00 | 93.00 | 77.00 | 79.00 | 21.6M |
| 2024-11-26 | 65.00 | 65.00 | 62.00 | 63.00 | 1.0M |
| 2024-11-25 | 60.00 | 72.00 | 60.00 | 66.00 | 4.4M |
| 2024-11-22 | 63.00 | 63.00 | 57.00 | 59.00 | 3.5M |
| 2024-11-21 | 63.00 | 65.00 | 60.00 | 63.00 | 2.3M |
| 2024-11-20 | 71.00 | 71.00 | 65.00 | 65.00 | 1.6M |
| 2024-11-19 | 71.00 | 72.00 | 70.00 | 70.00 | 0.4M |
| 2024-11-18 | 70.00 | 72.00 | 68.00 | 71.00 | 1.3M |
| 2024-11-15 | 75.00 | 79.00 | 68.00 | 72.00 | 3.3M |
| 2024-11-14 | 82.00 | 90.00 | 74.00 | 75.00 | 6.1M |
| 2024-11-13 | 55.00 | 74.00 | 55.00 | 72.00 | 11.6M |
| 2024-11-12 | 99.00 | 102.00 | 69.00 | 75.00 | 7.9M |
| 2024-11-11 | 100.00 | 103.00 | 96.00 | 99.00 | 1.5M |
| 2024-11-08 | 94.00 | 97.00 | 94.00 | 97.00 | 0.9M |
| 2024-11-07 | 99.00 | 103.00 | 95.00 | 95.00 | 1.8M |
| 2024-11-06 | 99.00 | 101.00 | 95.00 | 98.00 | 1.7M |
| 2024-11-05 | 102.00 | 109.00 | 100.00 | 100.00 | 2.3M |
| 2024-11-01 | 88.00 | 112.00 | 88.00 | 104.00 | 7.2M |
| 2024-10-31 | 87.00 | 94.00 | 86.00 | 90.00 | 1.2M |
| 2024-10-30 | 93.00 | 93.00 | 89.00 | 90.00 | 0.9M |
| 2024-10-29 | 85.00 | 97.00 | 85.00 | 93.00 | 3.4M |
| 2024-10-28 | 84.00 | 86.00 | 83.00 | 86.00 | 0.3M |
| 2024-10-25 | 85.00 | 86.00 | 84.00 | 84.00 | 0.6M |
| 2024-10-24 | 83.00 | 87.00 | 82.00 | 84.00 | 0.9M |
| 2024-10-23 | 83.00 | 84.00 | 83.00 | 83.00 | 0.2M |
| 2024-10-22 | 84.00 | 85.00 | 83.00 | 83.00 | 0.4M |
| 2024-10-21 | 83.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2024-10-18 | 85.00 | 86.00 | 83.00 | 84.00 | 0.5M |
| 2024-10-17 | 84.00 | 85.00 | 83.00 | 85.00 | 0.4M |
| 2024-10-16 | 82.00 | 88.00 | 82.00 | 83.00 | 1.3M |
| 2024-10-15 | 83.00 | 84.00 | 82.00 | 82.00 | 0.4M |
| 2024-10-11 | 83.00 | 85.00 | 82.00 | 82.00 | 0.6M |
| 2024-10-10 | 85.00 | 86.00 | 83.00 | 83.00 | 0.4M |
| 2024-10-09 | 84.00 | 84.00 | 83.00 | 84.00 | 0.3M |
| 2024-10-08 | 84.00 | 85.00 | 83.00 | 83.00 | 0.2M |
| 2024-10-07 | 88.00 | 88.00 | 84.00 | 84.00 | 0.7M |
| 2024-10-04 | 88.00 | 89.00 | 85.00 | 87.00 | 0.5M |
| 2024-10-03 | 83.00 | 90.00 | 83.00 | 85.00 | 1.2M |
| 2024-10-02 | 84.00 | 84.00 | 82.00 | 82.00 | 0.4M |
| 2024-10-01 | 85.00 | 87.00 | 83.00 | 83.00 | 0.5M |
| 2024-09-30 | 86.00 | 89.00 | 84.00 | 85.00 | 1.0M |
| 2024-09-27 | 84.00 | 92.00 | 83.00 | 90.00 | 1.7M |
| 2024-09-26 | 84.00 | 85.00 | 82.00 | 83.00 | 0.5M |
| 2024-09-25 | 85.00 | 86.00 | 83.00 | 83.00 | 0.6M |
| 2024-09-24 | 85.00 | 87.00 | 82.00 | 85.00 | 0.9M |
| 2024-09-20 | 88.00 | 88.00 | 84.00 | 87.00 | 0.7M |
| 2024-09-19 | 84.00 | 86.00 | 82.00 | 84.00 | 0.7M |
| 2024-09-18 | 82.00 | 97.00 | 81.00 | 82.00 | 2.1M |
| 2024-09-17 | 86.00 | 87.00 | 79.00 | 82.00 | 1.4M |
| 2024-09-13 | 90.00 | 91.00 | 85.00 | 86.00 | 1.3M |
| 2024-09-12 | 91.00 | 93.00 | 89.00 | 91.00 | 0.8M |
| 2024-09-11 | 94.00 | 94.00 | 89.00 | 90.00 | 1.2M |
| 2024-09-10 | 93.00 | 100.00 | 93.00 | 93.00 | 1.5M |
| 2024-09-09 | 93.00 | 95.00 | 90.00 | 94.00 | 1.1M |
| 2024-09-06 | 100.00 | 101.00 | 94.00 | 94.00 | 0.9M |
| 2024-09-05 | 96.00 | 100.00 | 96.00 | 98.00 | 1.1M |
| 2024-09-04 | 99.00 | 101.00 | 95.00 | 95.00 | 2.2M |
| 2024-09-03 | 103.00 | 110.00 | 101.00 | 101.00 | 1.8M |
| 2024-09-02 | 105.00 | 107.00 | 100.00 | 101.00 | 1.8M |
| 2024-08-30 | 105.00 | 108.00 | 103.00 | 106.00 | 1.9M |
| 2024-08-29 | 107.00 | 123.00 | 101.00 | 108.00 | 7.0M |
| 2024-08-28 | 114.00 | 114.00 | 106.00 | 108.00 | 2.2M |
| 2024-08-27 | 120.00 | 120.00 | 113.00 | 114.00 | 3.0M |
| 2024-08-26 | 123.00 | 130.00 | 115.00 | 121.00 | 5.4M |
| 2024-08-23 | 145.00 | 160.00 | 122.00 | 126.00 | 22.5M |
| 2024-08-22 | 106.00 | 125.00 | 99.00 | 125.00 | 9.5M |
| 2024-08-21 | 101.00 | 103.00 | 95.00 | 95.00 | 3.8M |
| 2024-08-20 | 109.00 | 124.00 | 97.00 | 104.00 | 16.0M |
| 2024-08-19 | 74.00 | 104.00 | 72.00 | 104.00 | 20.2M |
| 2024-08-16 | 65.00 | 86.00 | 63.00 | 74.00 | 36.1M |
| 2024-08-15 | 69.00 | 69.00 | 69.00 | 69.00 | 0.2M |
| 2024-08-14 | 99.00 | 99.00 | 99.00 | 99.00 | 0.2M |
| 2024-08-13 | 144.00 | 154.00 | 144.00 | 149.00 | 0.7M |
| 2024-08-09 | 141.00 | 147.00 | 141.00 | 145.00 | 0.7M |
| 2024-08-08 | 140.00 | 143.00 | 136.00 | 138.00 | 0.6M |
| 2024-08-07 | 136.00 | 147.00 | 130.00 | 141.00 | 0.8M |
| 2024-08-06 | 128.00 | 154.00 | 128.00 | 141.00 | 1.6M |
| 2024-08-05 | 144.00 | 147.00 | 111.00 | 118.00 | 3.2M |
| 2024-08-02 | 160.00 | 160.00 | 150.00 | 153.00 | 1.4M |
| 2024-08-01 | 168.00 | 171.00 | 163.00 | 163.00 | 0.5M |
| 2024-07-31 | 166.00 | 167.00 | 162.00 | 165.00 | 0.4M |
| 2024-07-30 | 172.00 | 174.00 | 168.00 | 169.00 | 0.9M |
| 2024-07-29 | 164.00 | 187.00 | 164.00 | 179.00 | 1.3M |
| 2024-07-26 | 163.00 | 167.00 | 157.00 | 164.00 | 0.9M |
| 2024-07-25 | 168.00 | 169.00 | 163.00 | 165.00 | 0.6M |
| 2024-07-24 | 170.00 | 172.00 | 166.00 | 168.00 | 0.7M |
| 2024-07-23 | 167.00 | 172.00 | 166.00 | 168.00 | 0.4M |
| 2024-07-22 | 172.00 | 172.00 | 165.00 | 165.00 | 0.9M |
| 2024-07-19 | 177.00 | 181.00 | 172.00 | 173.00 | 0.8M |
| 2024-07-18 | 177.00 | 182.00 | 175.00 | 177.00 | 0.6M |
| 2024-07-17 | 181.00 | 185.00 | 177.00 | 178.00 | 0.9M |
| 2024-07-16 | 170.00 | 209.00 | 170.00 | 182.00 | 6.1M |
| 2024-07-12 | 170.00 | 174.00 | 168.00 | 170.00 | 0.4M |
| 2024-07-11 | 172.00 | 175.00 | 168.00 | 169.00 | 0.6M |
| 2024-07-10 | 169.00 | 173.00 | 167.00 | 170.00 | 0.7M |
| 2024-07-09 | 181.00 | 182.00 | 167.00 | 169.00 | 1.5M |
| 2024-07-08 | 182.00 | 185.00 | 181.00 | 181.00 | 0.3M |
| 2024-07-05 | 185.00 | 190.00 | 181.00 | 183.00 | 0.8M |
| 2024-07-04 | 190.00 | 191.00 | 185.00 | 185.00 | 0.5M |
| 2024-07-03 | 186.00 | 195.00 | 184.00 | 191.00 | 0.9M |
| 2024-07-02 | 196.00 | 197.00 | 184.00 | 184.00 | 0.9M |
| 2024-07-01 | 195.00 | 202.00 | 191.00 | 194.00 | 0.7M |
| 2024-06-28 | 197.00 | 201.00 | 190.00 | 194.00 | 0.9M |
| 2024-06-27 | 183.00 | 207.00 | 181.00 | 198.00 | 2.2M |
| 2024-06-26 | 186.00 | 193.00 | 179.00 | 183.00 | 1.1M |
| 2024-06-25 | 180.00 | 187.00 | 180.00 | 185.00 | 0.9M |
| 2024-06-24 | 185.00 | 193.00 | 181.00 | 182.00 | 1.0M |
| 2024-06-21 | 193.00 | 197.00 | 188.00 | 189.00 | 0.9M |
| 2024-06-20 | 200.00 | 202.00 | 188.00 | 193.00 | 1.2M |
| 2024-06-19 | 203.00 | 206.00 | 199.00 | 200.00 | 1.0M |
| 2024-06-18 | 209.00 | 209.00 | 205.00 | 205.00 | 0.4M |
| 2024-06-17 | 210.00 | 210.00 | 205.00 | 209.00 | 0.5M |
| 2024-06-14 | 207.00 | 213.00 | 207.00 | 212.00 | 0.5M |
| 2024-06-13 | 212.00 | 213.00 | 206.00 | 206.00 | 0.9M |
| 2024-06-12 | 211.00 | 216.00 | 211.00 | 212.00 | 0.7M |
| 2024-06-11 | 215.00 | 219.00 | 213.00 | 213.00 | 0.6M |
| 2024-06-10 | 220.00 | 220.00 | 211.00 | 213.00 | 0.8M |
| 2024-06-07 | 217.00 | 225.00 | 214.00 | 220.00 | 0.9M |
| 2024-06-06 | 216.00 | 219.00 | 212.00 | 214.00 | 0.7M |
| 2024-06-05 | 225.00 | 226.00 | 212.00 | 217.00 | 1.7M |
| 2024-06-04 | 237.00 | 243.00 | 229.00 | 230.00 | 1.5M |
| 2024-06-03 | 221.00 | 235.00 | 219.00 | 230.00 | 3.0M |
| 2024-05-31 | 205.00 | 219.00 | 205.00 | 216.00 | 1.2M |
| 2024-05-30 | 205.00 | 212.00 | 205.00 | 206.00 | 1.0M |
| 2024-05-29 | 216.00 | 223.00 | 205.00 | 207.00 | 2.4M |
| 2024-05-28 | 219.00 | 221.00 | 215.00 | 216.00 | 0.8M |
| 2024-05-27 | 216.00 | 226.00 | 216.00 | 219.00 | 1.2M |
| 2024-05-24 | 221.00 | 223.00 | 215.00 | 215.00 | 1.1M |
| 2024-05-23 | 238.00 | 239.00 | 220.00 | 222.00 | 1.6M |
| 2024-05-22 | 237.00 | 237.00 | 226.00 | 230.00 | 1.9M |
| 2024-05-21 | 260.00 | 261.00 | 236.00 | 240.00 | 4.6M |
| 2024-05-20 | 235.00 | 260.00 | 227.00 | 259.00 | 5.0M |
| 2024-05-17 | 233.00 | 240.00 | 227.00 | 235.00 | 3.3M |
| 2024-05-16 | 230.00 | 240.00 | 220.00 | 223.00 | 4.5M |
| 2024-05-15 | 222.00 | 225.00 | 210.00 | 220.00 | 2.2M |
| 2024-05-14 | 216.00 | 242.00 | 215.00 | 220.00 | 4.4M |
| 2024-05-13 | 191.00 | 230.00 | 191.00 | 224.00 | 7.2M |
| 2024-05-10 | 200.00 | 201.00 | 184.00 | 186.00 | 3.0M |
| 2024-05-09 | 201.00 | 208.00 | 199.00 | 200.00 | 1.2M |
| 2024-05-08 | 202.00 | 212.00 | 192.00 | 203.00 | 3.7M |
| 2024-05-07 | 219.00 | 223.00 | 201.00 | 209.00 | 3.0M |
| 2024-05-02 | 228.00 | 232.00 | 216.00 | 223.00 | 2.4M |
| 2024-05-01 | 238.00 | 242.00 | 228.00 | 231.00 | 2.0M |
| 2024-04-30 | 247.00 | 259.00 | 239.00 | 240.00 | 4.1M |
| 2024-04-26 | 241.00 | 265.00 | 237.00 | 239.00 | 4.4M |
| 2024-04-25 | 233.00 | 254.00 | 216.00 | 249.00 | 6.5M |
| 2024-04-24 | 250.00 | 266.00 | 227.00 | 231.00 | 11.7M |
| 2024-04-23 | 185.00 | 227.00 | 182.00 | 227.00 | 13.8M |
| 2024-04-22 | 154.00 | 213.00 | 145.00 | 180.00 | 21.6M |
| 2024-04-19 | 243.00 | 248.00 | 203.00 | 215.00 | 7.1M |
| 2024-04-18 | 260.00 | 272.00 | 222.00 | 242.00 | 6.5M |
| 2024-04-17 | 286.00 | 289.00 | 267.00 | 276.00 | 2.1M |
| 2024-04-16 | 286.00 | 306.00 | 282.00 | 289.00 | 4.8M |
| 2024-04-15 | 284.00 | 298.00 | 277.00 | 289.00 | 2.7M |
| 2024-04-12 | 290.00 | 305.00 | 280.00 | 289.00 | 3.6M |
| 2024-04-11 | 289.00 | 298.00 | 275.00 | 282.00 | 3.1M |
| 2024-04-10 | 305.00 | 320.00 | 277.00 | 290.00 | 9.1M |
| 2024-04-09 | 235.00 | 307.00 | 233.00 | 275.00 | 12.4M |
| 2024-04-08 | 283.00 | 286.00 | 231.00 | 236.00 | 7.0M |
| 2024-04-05 | 306.00 | 350.00 | 225.00 | 289.00 | 11.9M |
| 2024-04-04 | 365.00 | 397.00 | 314.00 | 314.00 | 10.1M |
| 2024-04-03 | 270.00 | 362.00 | 261.00 | 346.00 | 12.4M |
| 2024-04-02 | 353.00 | 355.00 | 296.00 | 300.00 | 7.9M |
| 2024-04-01 | 332.00 | 362.00 | 296.00 | 349.00 | 14.2M |
| 2024-03-29 | 224.00 | 294.00 | 222.00 | 290.00 | 16.9M |
| 2024-03-28 | 185.00 | 228.00 | 181.00 | 220.00 | 13.3M |
| 2024-03-27 | 190.00 | 213.00 | 180.00 | 186.00 | 7.9M |
| 2024-03-26 | 165.00 | 205.00 | 161.00 | 199.00 | 17.7M |
| 2024-03-25 | 145.00 | 163.00 | 140.00 | 161.00 | 5.4M |
| 2024-03-22 | 146.00 | 147.00 | 138.00 | 140.00 | 2.3M |
| 2024-03-21 | 152.00 | 153.00 | 144.00 | 146.00 | 2.9M |
| 2024-03-19 | 139.00 | 154.00 | 137.00 | 151.00 | 4.9M |
| 2024-03-18 | 151.00 | 159.00 | 137.00 | 142.00 | 7.7M |
| 2024-03-15 | 116.00 | 147.00 | 116.00 | 136.00 | 8.5M |
| 2024-03-14 | 111.00 | 129.00 | 90.00 | 121.00 | 10.1M |
| 2024-03-13 | 131.00 | 138.00 | 118.00 | 120.00 | 4.7M |
| 2024-03-12 | 131.00 | 137.00 | 121.00 | 130.00 | 3.7M |
| 2024-03-11 | 130.00 | 143.00 | 125.00 | 133.00 | 4.0M |
| 2024-03-08 | 119.00 | 150.00 | 117.00 | 136.00 | 8.9M |
| 2024-03-07 | 145.00 | 147.00 | 116.00 | 132.00 | 11.3M |
| 2024-03-06 | 160.00 | 172.00 | 135.00 | 149.00 | 15.1M |
| 2024-03-05 | 140.00 | 163.00 | 127.00 | 163.00 | 28.4M |
| 2024-03-04 | 96.00 | 114.00 | 90.00 | 114.00 | 22.3M |
| 2024-03-01 | 76.00 | 90.00 | 71.00 | 84.00 | 26.9M |
| 2024-02-29 | 57.00 | 80.00 | 57.00 | 62.00 | 24.4M |
| 2024-02-28 | 48.00 | 56.00 | 47.00 | 53.00 | 4.4M |
| 2024-02-27 | 45.00 | 48.00 | 45.00 | 47.00 | 1.6M |
| 2024-02-26 | 43.00 | 57.00 | 42.00 | 44.00 | 7.7M |
| 2024-02-22 | 42.00 | 43.00 | 42.00 | 43.00 | 0.6M |
| 2024-02-21 | 42.00 | 43.00 | 41.00 | 43.00 | 0.5M |
| 2024-02-20 | 43.00 | 43.00 | 41.00 | 42.00 | 0.2M |
| 2024-02-19 | 39.00 | 43.00 | 38.00 | 43.00 | 0.6M |
| 2024-02-16 | 39.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2024-02-15 | 40.00 | 40.00 | 38.00 | 39.00 | 1.1M |
| 2024-02-14 | 41.00 | 41.00 | 39.00 | 41.00 | 0.4M |
| 2024-02-13 | 41.00 | 41.00 | 40.00 | 40.00 | 0.3M |
| 2024-02-09 | 41.00 | 41.00 | 40.00 | 40.00 | 0.3M |
| 2024-02-08 | 41.00 | 42.00 | 41.00 | 41.00 | 0.1M |
| 2024-02-07 | 42.00 | 43.00 | 41.00 | 42.00 | 0.4M |
| 2024-02-06 | 41.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2024-02-05 | 41.00 | 42.00 | 40.00 | 41.00 | 0.2M |
| 2024-02-02 | 39.00 | 41.00 | 39.00 | 41.00 | 0.2M |
| 2024-02-01 | 40.00 | 41.00 | 40.00 | 40.00 | 0.3M |
| 2024-01-31 | 40.00 | 41.00 | 40.00 | 41.00 | 0.2M |
| 2024-01-30 | 41.00 | 42.00 | 40.00 | 40.00 | 0.2M |
| 2024-01-29 | 42.00 | 42.00 | 40.00 | 41.00 | 0.4M |
| 2024-01-26 | 42.00 | 42.00 | 41.00 | 42.00 | 0.7M |
| 2024-01-25 | 42.00 | 43.00 | 41.00 | 43.00 | 0.2M |
| 2024-01-24 | 42.00 | 44.00 | 41.00 | 41.00 | 0.7M |
| 2024-01-23 | 42.00 | 43.00 | 42.00 | 42.00 | 0.4M |
| 2024-01-22 | 42.00 | 43.00 | 42.00 | 42.00 | 0.4M |
| 2024-01-19 | 40.00 | 42.00 | 40.00 | 42.00 | 0.3M |
| 2024-01-18 | 42.00 | 42.00 | 40.00 | 40.00 | 0.5M |
| 2024-01-17 | 43.00 | 43.00 | 40.00 | 42.00 | 1.1M |
| 2024-01-16 | 43.00 | 44.00 | 42.00 | 42.00 | 0.2M |
| 2024-01-15 | 44.00 | 44.00 | 43.00 | 44.00 | 0.6M |
| 2024-01-12 | 43.00 | 44.00 | 42.00 | 44.00 | 0.4M |
| 2024-01-11 | 44.00 | 44.00 | 41.00 | 43.00 | 1.0M |
| 2024-01-10 | 43.00 | 45.00 | 42.00 | 44.00 | 1.3M |
| 2024-01-09 | 43.00 | 43.00 | 42.00 | 43.00 | 0.5M |
| 2024-01-05 | 44.00 | 45.00 | 40.00 | 41.00 | 2.6M |
| 2024-01-04 | 38.00 | 40.00 | 37.00 | 40.00 | 0.4M |