138.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 162.00 | 163.00 | 161.00 | 163.00 | 17.0M |
| 2023-12-28 | 161.00 | 163.00 | 161.00 | 162.00 | 23.6M |
| 2023-12-27 | 161.00 | 163.00 | 161.00 | 161.00 | 17.3M |
| 2023-12-22 | 163.00 | 163.00 | 160.00 | 161.00 | 38.3M |
| 2023-12-21 | 162.00 | 163.00 | 162.00 | 163.00 | 23.1M |
| 2023-12-20 | 163.00 | 163.00 | 162.00 | 162.00 | 10.3M |
| 2023-12-19 | 162.00 | 163.00 | 161.00 | 163.00 | 10.1M |
| 2023-12-18 | 162.00 | 163.00 | 161.00 | 162.00 | 20.6M |
| 2023-12-15 | 162.00 | 164.00 | 162.00 | 162.00 | 21.9M |
| 2023-12-14 | 162.00 | 164.00 | 162.00 | 162.00 | 18.0M |
| 2023-12-13 | 163.00 | 164.00 | 161.00 | 162.00 | 27.3M |
| 2023-12-12 | 163.00 | 165.00 | 163.00 | 163.00 | 20.1M |
| 2023-12-11 | 163.00 | 165.00 | 162.00 | 163.00 | 98.0M |
| 2023-12-08 | 176.00 | 176.00 | 172.00 | 173.00 | 95.1M |
| 2023-12-07 | 174.00 | 175.00 | 174.00 | 175.00 | 28.2M |
| 2023-12-06 | 174.00 | 175.00 | 173.00 | 174.00 | 30.8M |
| 2023-12-05 | 174.00 | 176.00 | 173.00 | 174.00 | 33.7M |
| 2023-12-04 | 175.00 | 176.00 | 173.00 | 173.00 | 52.5M |
| 2023-12-01 | 173.00 | 177.00 | 173.00 | 174.00 | 87.9M |
| 2023-11-30 | 169.00 | 171.00 | 169.00 | 169.00 | 7.3M |
| 2023-11-29 | 169.00 | 170.00 | 168.00 | 169.00 | 11.2M |
| 2023-11-28 | 171.00 | 171.00 | 168.00 | 168.00 | 16.3M |
| 2023-11-27 | 171.00 | 172.00 | 169.00 | 170.00 | 14.8M |
| 2023-11-24 | 169.00 | 171.00 | 168.00 | 170.00 | 10.5M |
| 2023-11-23 | 168.00 | 169.00 | 167.00 | 169.00 | 5.2M |
| 2023-11-22 | 168.00 | 168.00 | 167.00 | 168.00 | 4.7M |
| 2023-11-21 | 168.00 | 169.00 | 167.00 | 167.00 | 13.0M |
| 2023-11-20 | 169.00 | 170.00 | 168.00 | 168.00 | 9.6M |
| 2023-11-17 | 169.00 | 170.00 | 168.00 | 169.00 | 5.6M |
| 2023-11-16 | 168.00 | 170.00 | 168.00 | 168.00 | 5.5M |
| 2023-11-15 | 168.00 | 169.00 | 168.00 | 168.00 | 10.5M |
| 2023-11-14 | 169.00 | 169.00 | 167.00 | 168.00 | 14.1M |
| 2023-11-13 | 170.00 | 170.00 | 168.00 | 169.00 | 6.8M |
| 2023-11-10 | 170.00 | 170.00 | 168.00 | 169.00 | 6.9M |
| 2023-11-09 | 169.00 | 170.00 | 168.00 | 169.00 | 13.7M |
| 2023-11-08 | 169.00 | 170.00 | 168.00 | 169.00 | 20.3M |
| 2023-11-07 | 171.00 | 171.00 | 169.00 | 169.00 | 15.9M |
| 2023-11-06 | 170.00 | 172.00 | 169.00 | 170.00 | 15.9M |
| 2023-11-03 | 172.00 | 172.00 | 169.00 | 170.00 | 25.0M |
| 2023-11-02 | 170.00 | 171.00 | 169.00 | 170.00 | 26.9M |
| 2023-11-01 | 171.00 | 172.00 | 169.00 | 170.00 | 28.8M |
| 2023-10-31 | 172.00 | 173.00 | 170.00 | 171.00 | 28.0M |
| 2023-10-30 | 171.00 | 173.00 | 170.00 | 173.00 | 28.8M |
| 2023-10-27 | 171.00 | 172.00 | 166.00 | 171.00 | 80.5M |
| 2023-10-26 | 174.00 | 175.00 | 172.00 | 173.00 | 16.8M |
| 2023-10-25 | 172.00 | 174.00 | 172.00 | 174.00 | 10.8M |
| 2023-10-24 | 172.00 | 173.00 | 171.00 | 172.00 | 13.9M |
| 2023-10-23 | 173.00 | 174.00 | 171.00 | 172.00 | 38.8M |
| 2023-10-20 | 174.00 | 175.00 | 172.00 | 173.00 | 20.7M |
| 2023-10-19 | 175.00 | 176.00 | 173.00 | 173.00 | 32.3M |
| 2023-10-18 | 176.00 | 177.00 | 173.00 | 173.00 | 66.3M |
| 2023-10-17 | 176.00 | 177.00 | 175.00 | 176.00 | 11.7M |
| 2023-10-16 | 177.00 | 177.00 | 175.00 | 176.00 | 22.5M |
| 2023-10-13 | 176.00 | 177.00 | 175.00 | 177.00 | 19.5M |
| 2023-10-12 | 175.00 | 177.00 | 175.00 | 176.00 | 17.2M |
| 2023-10-11 | 175.00 | 176.00 | 175.00 | 176.00 | 15.3M |
| 2023-10-10 | 175.00 | 176.00 | 174.00 | 175.00 | 19.3M |
| 2023-10-09 | 174.00 | 176.00 | 174.00 | 175.00 | 29.7M |
| 2023-10-06 | 176.00 | 176.00 | 174.00 | 174.00 | 21.4M |
| 2023-10-05 | 174.00 | 175.00 | 174.00 | 174.00 | 17.4M |
| 2023-10-04 | 174.00 | 175.00 | 173.00 | 174.00 | 58.3M |
| 2023-10-03 | 175.00 | 176.00 | 174.00 | 174.00 | 34.4M |
| 2023-10-02 | 176.00 | 176.00 | 175.00 | 175.00 | 30.5M |
| 2023-09-29 | 176.00 | 177.00 | 175.00 | 175.00 | 19.3M |
| 2023-09-27 | 176.00 | 176.00 | 174.00 | 176.00 | 24.8M |
| 2023-09-26 | 175.00 | 177.00 | 175.00 | 176.00 | 31.8M |
| 2023-09-25 | 176.00 | 177.00 | 175.00 | 175.00 | 25.9M |
| 2023-09-22 | 175.00 | 176.00 | 174.00 | 176.00 | 21.7M |
| 2023-09-21 | 177.00 | 177.00 | 175.00 | 175.00 | 22.1M |
| 2023-09-20 | 175.00 | 177.00 | 175.00 | 177.00 | 22.0M |
| 2023-09-19 | 178.00 | 178.00 | 174.00 | 175.00 | 29.1M |
| 2023-09-18 | 174.00 | 177.00 | 174.00 | 177.00 | 38.0M |
| 2023-09-15 | 174.00 | 175.00 | 173.00 | 174.00 | 20.9M |
| 2023-09-14 | 174.00 | 175.00 | 173.00 | 174.00 | 23.5M |
| 2023-09-13 | 176.00 | 176.00 | 174.00 | 174.00 | 39.4M |
| 2023-09-12 | 177.00 | 177.00 | 174.00 | 175.00 | 26.6M |
| 2023-09-11 | 175.00 | 177.00 | 175.00 | 176.00 | 14.2M |
| 2023-09-08 | 177.00 | 178.00 | 175.00 | 175.00 | 17.9M |
| 2023-09-07 | 178.00 | 178.00 | 175.00 | 177.00 | 29.6M |
| 2023-09-06 | 177.00 | 177.00 | 175.00 | 176.00 | 18.6M |
| 2023-09-05 | 175.00 | 177.00 | 175.00 | 176.00 | 13.6M |
| 2023-09-04 | 175.00 | 176.00 | 174.00 | 175.00 | 14.8M |
| 2023-09-01 | 175.00 | 177.00 | 174.00 | 175.00 | 15.8M |
| 2023-08-31 | 178.00 | 179.00 | 175.00 | 175.00 | 34.4M |
| 2023-08-30 | 174.00 | 179.00 | 173.00 | 177.00 | 85.4M |
| 2023-08-29 | 174.00 | 175.00 | 173.00 | 174.00 | 22.4M |
| 2023-08-28 | 175.00 | 176.00 | 173.00 | 174.00 | 16.5M |
| 2023-08-25 | 175.00 | 176.00 | 174.00 | 175.00 | 7.0M |
| 2023-08-24 | 174.00 | 176.00 | 173.00 | 175.00 | 15.3M |
| 2023-08-23 | 173.00 | 175.00 | 173.00 | 174.00 | 21.2M |
| 2023-08-22 | 172.00 | 174.00 | 172.00 | 173.00 | 9.4M |
| 2023-08-21 | 174.00 | 175.00 | 172.00 | 172.00 | 20.2M |
| 2023-08-18 | 175.00 | 176.00 | 173.00 | 174.00 | 27.1M |
| 2023-08-16 | 175.00 | 176.00 | 174.00 | 175.00 | 22.4M |
| 2023-08-15 | 176.00 | 176.00 | 174.00 | 175.00 | 16.1M |
| 2023-08-14 | 175.00 | 176.00 | 174.00 | 176.00 | 16.8M |
| 2023-08-11 | 175.00 | 175.00 | 173.00 | 175.00 | 13.5M |
| 2023-08-10 | 175.00 | 179.00 | 173.00 | 174.00 | 37.7M |
| 2023-08-09 | 174.00 | 175.00 | 173.00 | 175.00 | 30.2M |
| 2023-08-08 | 174.00 | 174.00 | 172.00 | 174.00 | 23.1M |
| 2023-08-07 | 174.00 | 174.00 | 172.00 | 173.00 | 26.7M |
| 2023-08-04 | 173.00 | 174.00 | 172.00 | 173.00 | 21.4M |
| 2023-08-03 | 173.00 | 174.00 | 172.00 | 173.00 | 48.1M |
| 2023-08-02 | 171.00 | 173.00 | 170.00 | 173.00 | 48.1M |
| 2023-08-01 | 170.00 | 172.00 | 169.00 | 171.00 | 28.1M |
| 2023-07-31 | 171.00 | 173.00 | 169.00 | 170.00 | 38.7M |
| 2023-07-28 | 172.00 | 176.00 | 170.00 | 171.00 | 76.8M |
| 2023-07-27 | 170.00 | 170.00 | 168.00 | 169.00 | 11.7M |
| 2023-07-26 | 169.00 | 170.00 | 168.00 | 169.00 | 12.8M |
| 2023-07-25 | 170.00 | 170.00 | 169.00 | 169.00 | 12.1M |
| 2023-07-24 | 171.00 | 172.00 | 169.00 | 169.00 | 28.2M |
| 2023-07-21 | 170.00 | 172.00 | 170.00 | 171.00 | 19.8M |
| 2023-07-20 | 169.00 | 172.00 | 168.00 | 170.00 | 55.6M |
| 2023-07-18 | 170.00 | 170.00 | 168.00 | 168.00 | 21.5M |
| 2023-07-17 | 170.00 | 170.00 | 169.00 | 169.00 | 28.9M |
| 2023-07-14 | 168.00 | 170.00 | 168.00 | 170.00 | 45.3M |
| 2023-07-13 | 167.00 | 169.00 | 167.00 | 168.00 | 23.5M |
| 2023-07-12 | 168.00 | 169.00 | 167.00 | 167.00 | 15.4M |
| 2023-07-11 | 168.00 | 168.00 | 166.00 | 168.00 | 10.3M |
| 2023-07-10 | 167.00 | 168.00 | 166.00 | 168.00 | 8.2M |
| 2023-07-07 | 166.00 | 167.00 | 165.00 | 167.00 | 24.1M |
| 2023-07-06 | 169.00 | 169.00 | 165.00 | 166.00 | 28.5M |
| 2023-07-05 | 166.00 | 169.00 | 166.00 | 168.00 | 22.7M |
| 2023-07-04 | 164.00 | 167.00 | 164.00 | 166.00 | 28.9M |
| 2023-07-03 | 165.00 | 165.00 | 161.00 | 164.00 | 64.0M |
| 2023-06-27 | 172.00 | 173.00 | 170.00 | 171.00 | 65.7M |
| 2023-06-26 | 173.00 | 174.00 | 172.00 | 172.00 | 21.2M |
| 2023-06-23 | 175.00 | 175.00 | 172.00 | 173.00 | 18.3M |
| 2023-06-22 | 173.00 | 175.00 | 173.00 | 175.00 | 31.7M |
| 2023-06-21 | 174.00 | 175.00 | 172.00 | 173.00 | 31.0M |
| 2023-06-20 | 173.00 | 175.00 | 172.00 | 173.00 | 34.0M |
| 2023-06-19 | 170.00 | 174.00 | 170.00 | 173.00 | 28.6M |
| 2023-06-16 | 172.00 | 172.00 | 170.00 | 170.00 | 17.5M |
| 2023-06-15 | 170.00 | 172.00 | 170.00 | 171.00 | 5.4M |
| 2023-06-14 | 172.00 | 173.00 | 170.00 | 171.00 | 16.2M |
| 2023-06-13 | 173.00 | 174.00 | 171.00 | 172.00 | 20.2M |
| 2023-06-12 | 171.00 | 173.00 | 170.00 | 173.00 | 25.8M |
| 2023-06-09 | 171.00 | 172.00 | 170.00 | 171.00 | 21.6M |
| 2023-06-08 | 171.00 | 171.00 | 169.00 | 171.00 | 15.0M |
| 2023-06-07 | 171.00 | 172.00 | 170.00 | 171.00 | 10.4M |
| 2023-06-06 | 171.00 | 172.00 | 169.00 | 171.00 | 17.6M |
| 2023-06-05 | 169.00 | 173.00 | 168.00 | 169.00 | 22.6M |
| 2023-05-31 | 171.00 | 173.00 | 167.00 | 168.00 | 38.1M |
| 2023-05-30 | 171.00 | 172.00 | 170.00 | 170.00 | 10.0M |
| 2023-05-29 | 171.00 | 175.00 | 170.00 | 171.00 | 21.3M |
| 2023-05-26 | 174.00 | 176.00 | 172.00 | 173.00 | 28.9M |
| 2023-05-25 | 169.00 | 176.00 | 168.00 | 174.00 | 118.7M |
| 2023-05-24 | 169.00 | 169.00 | 167.00 | 168.00 | 14.0M |
| 2023-05-23 | 169.00 | 169.00 | 167.00 | 169.00 | 15.1M |
| 2023-05-22 | 168.00 | 169.00 | 167.00 | 168.00 | 18.5M |
| 2023-05-19 | 169.00 | 169.00 | 167.00 | 167.00 | 16.8M |
| 2023-05-17 | 168.00 | 169.00 | 167.00 | 168.00 | 13.6M |
| 2023-05-16 | 169.00 | 169.00 | 167.00 | 168.00 | 17.7M |
| 2023-05-15 | 168.00 | 169.00 | 167.00 | 168.00 | 9.1M |
| 2023-05-12 | 169.00 | 169.00 | 167.00 | 168.00 | 10.4M |
| 2023-05-11 | 169.00 | 170.00 | 168.00 | 168.00 | 15.4M |
| 2023-05-10 | 169.00 | 170.00 | 168.00 | 168.00 | 13.5M |
| 2023-05-09 | 168.00 | 170.00 | 167.00 | 169.00 | 16.7M |
| 2023-05-08 | 167.00 | 168.00 | 165.00 | 168.00 | 34.1M |
| 2023-05-05 | 167.00 | 168.00 | 165.00 | 166.00 | 12.5M |
| 2023-05-04 | 165.00 | 168.00 | 164.00 | 167.00 | 14.6M |
| 2023-05-03 | 168.00 | 168.00 | 165.00 | 165.00 | 30.8M |
| 2023-05-02 | 169.00 | 169.00 | 165.00 | 167.00 | 26.2M |
| 2023-04-28 | 172.00 | 173.00 | 167.00 | 169.00 | 47.8M |
| 2023-04-27 | 170.00 | 172.00 | 170.00 | 172.00 | 26.0M |
| 2023-04-26 | 169.00 | 170.00 | 167.00 | 170.00 | 19.1M |
| 2023-04-18 | 169.00 | 169.00 | 167.00 | 167.00 | 14.4M |
| 2023-04-17 | 169.00 | 169.00 | 167.00 | 169.00 | 16.0M |
| 2023-04-14 | 168.00 | 168.00 | 166.00 | 167.00 | 9.0M |
| 2023-04-13 | 168.00 | 169.00 | 167.00 | 167.00 | 16.3M |
| 2023-04-12 | 169.00 | 169.00 | 167.00 | 168.00 | 10.2M |
| 2023-04-11 | 168.00 | 169.00 | 167.00 | 169.00 | 10.6M |
| 2023-04-10 | 167.00 | 169.00 | 167.00 | 167.00 | 9.4M |
| 2023-04-06 | 167.00 | 169.00 | 166.00 | 167.00 | 11.1M |
| 2023-04-05 | 168.00 | 170.00 | 167.00 | 167.00 | 16.2M |
| 2023-04-04 | 170.00 | 170.00 | 168.00 | 168.00 | 14.9M |
| 2023-04-03 | 171.00 | 171.00 | 168.00 | 170.00 | 14.4M |
| 2023-03-31 | 169.00 | 170.00 | 168.00 | 170.00 | 10.0M |
| 2023-03-30 | 170.00 | 170.00 | 168.00 | 168.00 | 9.7M |
| 2023-03-29 | 170.00 | 171.00 | 168.00 | 168.00 | 9.1M |
| 2023-03-28 | 170.00 | 172.00 | 169.00 | 170.00 | 12.3M |
| 2023-03-27 | 169.00 | 171.00 | 167.00 | 170.00 | 22.1M |
| 2023-03-24 | 166.00 | 172.00 | 165.00 | 169.00 | 45.2M |
| 2023-03-21 | 166.00 | 167.00 | 165.00 | 166.00 | 6.0M |
| 2023-03-20 | 165.00 | 166.00 | 164.00 | 165.00 | 10.6M |
| 2023-03-17 | 164.00 | 166.00 | 161.00 | 165.00 | 29.3M |
| 2023-03-16 | 165.00 | 165.00 | 161.00 | 164.00 | 39.6M |
| 2023-03-15 | 164.00 | 166.00 | 163.00 | 165.00 | 14.7M |
| 2023-03-14 | 167.00 | 168.00 | 162.00 | 163.00 | 44.8M |
| 2023-03-13 | 165.00 | 169.00 | 165.00 | 168.00 | 15.4M |
| 2023-03-10 | 170.00 | 170.00 | 166.00 | 168.00 | 12.3M |
| 2023-03-09 | 168.00 | 169.00 | 167.00 | 168.00 | 9.8M |
| 2023-03-08 | 170.00 | 171.00 | 167.00 | 168.00 | 19.7M |
| 2023-03-07 | 171.00 | 172.00 | 169.00 | 170.00 | 21.5M |
| 2023-03-06 | 172.00 | 174.00 | 168.00 | 171.00 | 27.8M |
| 2023-03-03 | 173.00 | 175.00 | 171.00 | 173.00 | 36.9M |
| 2023-03-02 | 169.00 | 178.00 | 169.00 | 174.00 | 122.7M |
| 2023-03-01 | 166.00 | 167.00 | 165.00 | 167.00 | 6.8M |
| 2023-02-28 | 166.00 | 167.00 | 165.00 | 166.00 | 6.3M |
| 2023-02-27 | 167.00 | 168.00 | 165.00 | 166.00 | 8.4M |
| 2023-02-24 | 166.00 | 168.00 | 165.00 | 166.00 | 5.4M |
| 2023-02-23 | 164.00 | 166.00 | 164.00 | 166.00 | 8.9M |
| 2023-02-22 | 165.00 | 166.00 | 164.00 | 164.00 | 11.2M |
| 2023-02-21 | 166.00 | 167.00 | 164.00 | 165.00 | 13.1M |
| 2023-02-20 | 168.00 | 169.00 | 165.00 | 165.00 | 20.5M |
| 2023-02-17 | 170.00 | 170.00 | 168.00 | 168.00 | 4.9M |
| 2023-02-16 | 170.00 | 170.00 | 167.00 | 169.00 | 11.5M |
| 2023-02-15 | 170.00 | 170.00 | 167.00 | 169.00 | 10.3M |
| 2023-02-14 | 169.00 | 170.00 | 168.00 | 169.00 | 9.7M |
| 2023-02-13 | 169.00 | 170.00 | 168.00 | 169.00 | 9.4M |
| 2023-02-10 | 169.00 | 171.00 | 167.00 | 169.00 | 20.4M |
| 2023-02-09 | 168.00 | 170.00 | 168.00 | 169.00 | 16.1M |
| 2023-02-08 | 169.00 | 171.00 | 168.00 | 168.00 | 10.8M |
| 2023-02-07 | 172.00 | 173.00 | 169.00 | 169.00 | 20.7M |
| 2023-02-06 | 169.00 | 174.00 | 169.00 | 171.00 | 18.2M |
| 2023-02-03 | 175.00 | 179.00 | 170.00 | 170.00 | 30.5M |
| 2023-02-02 | 171.00 | 173.00 | 168.00 | 171.00 | 40.6M |
| 2023-02-01 | 166.00 | 171.00 | 166.00 | 170.00 | 61.2M |
| 2023-01-31 | 165.00 | 167.00 | 164.00 | 166.00 | 8.7M |
| 2023-01-30 | 167.00 | 168.00 | 165.00 | 165.00 | 9.8M |
| 2023-01-27 | 165.00 | 168.00 | 165.00 | 167.00 | 26.5M |
| 2023-01-26 | 165.00 | 166.00 | 164.00 | 165.00 | 12.9M |
| 2023-01-25 | 165.00 | 169.00 | 164.00 | 165.00 | 59.3M |
| 2023-01-24 | 163.00 | 165.00 | 162.00 | 165.00 | 14.9M |
| 2023-01-20 | 164.00 | 165.00 | 162.00 | 163.00 | 10.5M |
| 2023-01-19 | 162.00 | 164.00 | 160.00 | 164.00 | 19.9M |
| 2023-01-18 | 161.00 | 163.00 | 160.00 | 161.00 | 9.5M |
| 2023-01-17 | 159.00 | 161.00 | 158.00 | 161.00 | 22.2M |
| 2023-01-16 | 158.00 | 159.00 | 157.00 | 158.00 | 5.0M |
| 2023-01-13 | 159.00 | 159.00 | 157.00 | 158.00 | 13.0M |
| 2023-01-12 | 159.00 | 159.00 | 158.00 | 159.00 | 7.9M |
| 2023-01-11 | 160.00 | 160.00 | 157.00 | 159.00 | 8.8M |
| 2023-01-10 | 159.00 | 161.00 | 158.00 | 159.00 | 8.4M |
| 2023-01-09 | 159.00 | 160.00 | 158.00 | 159.00 | 8.9M |
| 2023-01-06 | 156.00 | 159.00 | 156.00 | 159.00 | 5.4M |
| 2023-01-05 | 160.00 | 160.00 | 158.00 | 158.00 | 22.6M |
| 2023-01-04 | 160.00 | 161.00 | 159.00 | 159.00 | 8.0M |
| 2023-01-03 | 160.00 | 161.00 | 159.00 | 160.00 | 4.6M |
| 2023-01-02 | 160.00 | 160.00 | 158.00 | 160.00 | 6.6M |