166.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 117.00 | 127.00 | 117.00 | 123.00 | 0.3M |
| 2023-12-28 | 117.00 | 125.00 | 117.00 | 124.00 | 0.3M |
| 2023-12-27 | 120.00 | 127.00 | 120.00 | 124.00 | 0.3M |
| 2023-12-22 | 121.00 | 128.00 | 121.00 | 126.00 | 0.1M |
| 2023-12-21 | 118.00 | 128.00 | 118.00 | 127.00 | 0.3M |
| 2023-12-20 | 120.00 | 128.00 | 120.00 | 125.00 | 0.3M |
| 2023-12-19 | 118.00 | 127.00 | 118.00 | 127.00 | 0.3M |
| 2023-12-18 | 123.00 | 134.00 | 123.00 | 126.00 | 1.3M |
| 2023-12-15 | 120.00 | 126.00 | 120.00 | 124.00 | 0.4M |
| 2023-12-14 | 118.00 | 126.00 | 118.00 | 123.00 | 0.4M |
| 2023-12-13 | 119.00 | 127.00 | 119.00 | 125.00 | 0.1M |
| 2023-12-12 | 120.00 | 128.00 | 120.00 | 127.00 | 0.4M |
| 2023-12-11 | 121.00 | 130.00 | 121.00 | 128.00 | 0.4M |
| 2023-12-08 | 120.00 | 130.00 | 120.00 | 129.00 | 0.4M |
| 2023-12-07 | 125.00 | 134.00 | 125.00 | 127.00 | 0.8M |
| 2023-12-06 | 124.00 | 134.00 | 124.00 | 131.00 | 0.5M |
| 2023-12-05 | 127.00 | 135.00 | 127.00 | 131.00 | 1.1M |
| 2023-12-04 | 129.00 | 136.00 | 129.00 | 134.00 | 0.5M |
| 2023-12-01 | 128.00 | 137.00 | 128.00 | 136.00 | 0.4M |
| 2023-11-30 | 129.00 | 139.00 | 129.00 | 135.00 | 0.9M |
| 2023-11-29 | 136.00 | 138.00 | 136.00 | 137.00 | 0.3M |
| 2023-11-28 | 137.00 | 138.00 | 136.00 | 138.00 | 0.2M |
| 2023-11-27 | 137.00 | 138.00 | 136.00 | 137.00 | 0.3M |
| 2023-11-24 | 138.00 | 138.00 | 135.00 | 137.00 | 0.9M |
| 2023-11-23 | 138.00 | 140.00 | 136.00 | 137.00 | 0.8M |
| 2023-11-22 | 139.00 | 140.00 | 138.00 | 138.00 | 0.3M |
| 2023-11-21 | 137.00 | 140.00 | 137.00 | 139.00 | 0.4M |
| 2023-11-20 | 137.00 | 140.00 | 137.00 | 138.00 | 0.6M |
| 2023-11-17 | 139.00 | 141.00 | 138.00 | 139.00 | 0.7M |
| 2023-11-16 | 136.00 | 142.00 | 136.00 | 139.00 | 1.1M |
| 2023-11-15 | 133.00 | 140.00 | 133.00 | 139.00 | 0.6M |
| 2023-11-14 | 133.00 | 140.00 | 133.00 | 139.00 | 0.5M |
| 2023-11-13 | 132.00 | 140.00 | 132.00 | 139.00 | 0.6M |
| 2023-11-10 | 133.00 | 140.00 | 133.00 | 139.00 | 0.3M |
| 2023-11-09 | 133.00 | 142.00 | 133.00 | 139.00 | 1.2M |
| 2023-11-08 | 134.00 | 142.00 | 134.00 | 139.00 | 0.5M |
| 2023-11-07 | 135.00 | 143.00 | 135.00 | 141.00 | 0.2M |
| 2023-11-06 | 136.00 | 143.00 | 136.00 | 141.00 | 0.7M |
| 2023-11-03 | 140.00 | 143.00 | 139.00 | 140.00 | 1.9M |
| 2023-11-02 | 140.00 | 142.00 | 138.00 | 140.00 | 1.1M |
| 2023-11-01 | 144.00 | 146.00 | 140.00 | 140.00 | 3.1M |
| 2023-10-31 | 145.00 | 147.00 | 144.00 | 144.00 | 1.2M |
| 2023-10-30 | 143.00 | 153.00 | 143.00 | 144.00 | 6.5M |
| 2023-10-27 | 143.00 | 145.00 | 142.00 | 143.00 | 1.0M |
| 2023-10-26 | 142.00 | 146.00 | 142.00 | 143.00 | 1.7M |
| 2023-10-25 | 141.00 | 145.00 | 141.00 | 142.00 | 1.2M |
| 2023-10-24 | 144.00 | 144.00 | 141.00 | 141.00 | 1.6M |
| 2023-10-23 | 144.00 | 146.00 | 141.00 | 141.00 | 2.0M |
| 2023-10-20 | 145.00 | 153.00 | 142.00 | 144.00 | 11.6M |
| 2023-10-19 | 174.00 | 186.00 | 139.00 | 143.00 | 93.2M |
| 2023-10-18 | 134.00 | 173.00 | 134.00 | 170.00 | 93.4M |
| 2023-10-17 | 136.00 | 158.00 | 136.00 | 142.00 | 22.8M |
| 2023-10-16 | 146.00 | 146.00 | 142.00 | 143.00 | 1.0M |
| 2023-10-13 | 147.00 | 148.00 | 142.00 | 146.00 | 0.9M |
| 2023-10-12 | 149.00 | 155.00 | 146.00 | 146.00 | 5.4M |
| 2023-10-11 | 148.00 | 151.00 | 148.00 | 149.00 | 0.5M |
| 2023-10-10 | 150.00 | 151.00 | 148.00 | 149.00 | 1.0M |
| 2023-10-09 | 149.00 | 152.00 | 148.00 | 149.00 | 0.7M |
| 2023-10-06 | 148.00 | 151.00 | 148.00 | 149.00 | 0.9M |
| 2023-10-05 | 147.00 | 148.00 | 146.00 | 148.00 | 0.7M |
| 2023-10-04 | 154.00 | 154.00 | 145.00 | 147.00 | 3.0M |
| 2023-10-03 | 154.00 | 154.00 | 151.00 | 153.00 | 0.8M |
| 2023-10-02 | 154.00 | 157.00 | 153.00 | 154.00 | 0.9M |
| 2023-09-29 | 158.00 | 158.00 | 149.00 | 152.00 | 3.3M |
| 2023-09-27 | 157.00 | 158.00 | 155.00 | 155.00 | 1.4M |
| 2023-09-26 | 162.00 | 162.00 | 157.00 | 157.00 | 4.0M |
| 2023-09-25 | 159.00 | 163.00 | 157.00 | 159.00 | 6.8M |
| 2023-09-22 | 157.00 | 162.00 | 156.00 | 159.00 | 8.2M |
| 2023-09-21 | 154.00 | 158.00 | 153.00 | 156.00 | 3.7M |
| 2023-09-20 | 153.00 | 156.00 | 153.00 | 154.00 | 1.4M |
| 2023-09-19 | 153.00 | 155.00 | 153.00 | 153.00 | 1.2M |
| 2023-09-18 | 146.00 | 157.00 | 146.00 | 154.00 | 1.5M |
| 2023-09-15 | 151.00 | 157.00 | 151.00 | 154.00 | 1.7M |
| 2023-09-14 | 145.00 | 158.00 | 145.00 | 152.00 | 3.5M |
| 2023-09-13 | 154.00 | 156.00 | 151.00 | 152.00 | 2.9M |
| 2023-09-12 | 154.00 | 157.00 | 153.00 | 154.00 | 3.3M |
| 2023-09-11 | 156.00 | 158.00 | 154.00 | 156.00 | 6.9M |
| 2023-09-08 | 155.00 | 198.00 | 154.00 | 157.00 | 126.6M |
| 2023-09-07 | 150.00 | 161.00 | 150.00 | 155.00 | 1.5M |
| 2023-09-06 | 146.00 | 157.00 | 146.00 | 157.00 | 0.9M |
| 2023-09-05 | 147.00 | 158.00 | 147.00 | 154.00 | 2.3M |
| 2023-09-04 | 163.00 | 185.00 | 154.00 | 155.00 | 60.6M |
| 2023-09-01 | 153.00 | 163.00 | 153.00 | 162.00 | 0.9M |
| 2023-08-31 | 158.00 | 163.00 | 158.00 | 160.00 | 0.6M |
| 2023-08-30 | 153.00 | 164.00 | 153.00 | 160.00 | 1.5M |
| 2023-08-29 | 162.00 | 168.00 | 161.00 | 161.00 | 2.0M |
| 2023-08-28 | 156.00 | 171.00 | 156.00 | 163.00 | 2.5M |
| 2023-08-25 | 160.00 | 171.00 | 160.00 | 165.00 | 2.3M |
| 2023-08-24 | 158.00 | 170.00 | 158.00 | 169.00 | 3.6M |
| 2023-08-23 | 162.00 | 167.00 | 160.00 | 163.00 | 2.7M |
| 2023-08-22 | 157.00 | 168.00 | 157.00 | 164.00 | 3.9M |
| 2023-08-21 | 156.00 | 202.00 | 148.00 | 167.00 | 66.5M |
| 2023-08-18 | 148.00 | 163.00 | 148.00 | 156.00 | 1.1M |
| 2023-08-16 | 159.00 | 162.00 | 154.00 | 157.00 | 1.7M |
| 2023-08-15 | 162.00 | 168.00 | 160.00 | 160.00 | 2.7M |
| 2023-08-14 | 145.00 | 166.00 | 145.00 | 160.00 | 5.7M |
| 2023-08-11 | 169.00 | 169.00 | 150.00 | 154.00 | 10.1M |
| 2023-08-10 | 197.00 | 198.00 | 169.00 | 169.00 | 52.0M |
| 2023-08-09 | 206.00 | 214.00 | 198.00 | 198.00 | 21.8M |
| 2023-08-08 | 210.00 | 220.00 | 200.00 | 208.00 | 49.8M |
| 2023-08-07 | 199.00 | 210.00 | 199.00 | 208.00 | 25.7M |
| 2023-08-04 | 200.00 | 204.00 | 195.00 | 199.00 | 20.7M |
| 2023-08-03 | 200.00 | 222.00 | 194.00 | 200.00 | 84.5M |
| 2023-08-02 | 196.00 | 202.00 | 196.00 | 200.00 | 15.2M |
| 2023-08-01 | 200.00 | 206.00 | 190.00 | 196.00 | 30.6M |
| 2023-07-31 | 193.00 | 199.00 | 191.00 | 199.00 | 31.3M |
| 2023-07-28 | 191.00 | 193.00 | 191.00 | 192.00 | 14.6M |
| 2023-07-27 | 194.00 | 200.00 | 190.00 | 191.00 | 41.9M |
| 2023-07-26 | 180.00 | 196.00 | 179.00 | 194.00 | 91.3M |
| 2023-07-25 | 161.00 | 181.00 | 160.00 | 179.00 | 108.8M |
| 2023-07-24 | 146.00 | 162.00 | 145.00 | 161.00 | 15.1M |
| 2023-07-21 | 149.00 | 152.00 | 146.00 | 146.00 | 1.8M |
| 2023-07-20 | 150.00 | 158.00 | 147.00 | 149.00 | 24.3M |
| 2023-07-18 | 140.00 | 154.00 | 140.00 | 148.00 | 11.6M |
| 2023-07-17 | 137.00 | 148.00 | 137.00 | 147.00 | 0.9M |
| 2023-07-14 | 139.00 | 148.00 | 139.00 | 145.00 | 1.9M |
| 2023-07-13 | 145.00 | 161.00 | 144.00 | 148.00 | 32.2M |
| 2023-07-12 | 148.00 | 152.00 | 144.00 | 144.00 | 2.1M |
| 2023-07-11 | 144.00 | 153.00 | 143.00 | 148.00 | 8.1M |
| 2023-07-10 | 141.00 | 145.00 | 141.00 | 143.00 | 0.5M |
| 2023-07-07 | 145.00 | 145.00 | 141.00 | 141.00 | 0.9M |
| 2023-07-06 | 147.00 | 147.00 | 144.00 | 145.00 | 0.5M |
| 2023-07-05 | 145.00 | 148.00 | 145.00 | 147.00 | 1.2M |
| 2023-07-04 | 143.00 | 145.00 | 142.00 | 145.00 | 0.6M |
| 2023-07-03 | 142.00 | 145.00 | 142.00 | 143.00 | 0.5M |
| 2023-06-27 | 144.00 | 144.00 | 142.00 | 142.00 | 0.2M |
| 2023-06-26 | 143.00 | 146.00 | 142.00 | 144.00 | 0.8M |
| 2023-06-23 | 145.00 | 146.00 | 142.00 | 142.00 | 0.8M |
| 2023-06-22 | 145.00 | 147.00 | 144.00 | 145.00 | 0.6M |
| 2023-06-21 | 143.00 | 146.00 | 143.00 | 145.00 | 0.7M |
| 2023-06-20 | 145.00 | 149.00 | 144.00 | 144.00 | 1.2M |
| 2023-06-19 | 147.00 | 148.00 | 142.00 | 145.00 | 2.2M |
| 2023-06-16 | 154.00 | 154.00 | 148.00 | 148.00 | 1.3M |
| 2023-06-15 | 151.00 | 154.00 | 150.00 | 150.00 | 2.1M |
| 2023-06-14 | 150.00 | 153.00 | 148.00 | 150.00 | 1.4M |
| 2023-06-13 | 149.00 | 155.00 | 147.00 | 150.00 | 6.4M |
| 2023-06-12 | 150.00 | 150.00 | 147.00 | 149.00 | 1.0M |
| 2023-06-09 | 153.00 | 153.00 | 148.00 | 150.00 | 1.1M |
| 2023-06-08 | 147.00 | 153.00 | 147.00 | 151.00 | 2.6M |
| 2023-06-07 | 143.00 | 150.00 | 143.00 | 148.00 | 1.6M |
| 2023-06-06 | 135.00 | 151.00 | 135.00 | 145.00 | 3.1M |
| 2023-06-05 | 139.00 | 148.00 | 139.00 | 144.00 | 2.1M |
| 2023-05-31 | 155.00 | 159.00 | 146.00 | 148.00 | 9.5M |
| 2023-05-30 | 150.00 | 156.00 | 147.00 | 154.00 | 8.9M |
| 2023-05-29 | 150.00 | 153.00 | 147.00 | 149.00 | 2.7M |
| 2023-05-26 | 159.00 | 159.00 | 150.00 | 151.00 | 6.3M |
| 2023-05-25 | 174.00 | 185.00 | 160.00 | 160.00 | 102.9M |
| 2023-05-24 | 142.00 | 174.00 | 141.00 | 172.00 | 112.0M |
| 2023-05-23 | 144.00 | 147.00 | 141.00 | 142.00 | 8.0M |
| 2023-05-22 | 141.00 | 145.00 | 141.00 | 142.00 | 2.8M |
| 2023-05-19 | 141.00 | 144.00 | 140.00 | 141.00 | 2.0M |
| 2023-05-17 | 140.00 | 147.00 | 140.00 | 141.00 | 10.3M |
| 2023-05-16 | 142.00 | 144.00 | 140.00 | 140.00 | 3.5M |
| 2023-05-15 | 141.00 | 145.00 | 140.00 | 141.00 | 3.9M |
| 2023-05-12 | 150.00 | 151.00 | 140.00 | 140.00 | 12.8M |
| 2023-05-11 | 140.00 | 178.00 | 138.00 | 149.00 | 221.9M |
| 2023-05-10 | 139.00 | 141.00 | 139.00 | 139.00 | 1.8M |
| 2023-05-09 | 142.00 | 142.00 | 139.00 | 139.00 | 1.8M |
| 2023-05-08 | 141.00 | 147.00 | 138.00 | 140.00 | 8.4M |
| 2023-05-05 | 140.00 | 143.00 | 139.00 | 141.00 | 5.3M |
| 2023-05-04 | 139.00 | 156.00 | 138.00 | 141.00 | 78.8M |
| 2023-05-03 | 138.00 | 141.00 | 137.00 | 140.00 | 3.2M |
| 2023-05-02 | 138.00 | 140.00 | 137.00 | 138.00 | 1.2M |
| 2023-04-28 | 141.00 | 143.00 | 137.00 | 138.00 | 2.8M |
| 2023-04-27 | 141.00 | 143.00 | 139.00 | 140.00 | 3.6M |
| 2023-04-26 | 139.00 | 141.00 | 138.00 | 140.00 | 1.2M |
| 2023-04-18 | 139.00 | 141.00 | 138.00 | 139.00 | 2.8M |
| 2023-04-17 | 138.00 | 152.00 | 138.00 | 139.00 | 42.1M |
| 2023-04-14 | 139.00 | 140.00 | 136.00 | 137.00 | 1.5M |
| 2023-04-13 | 138.00 | 141.00 | 137.00 | 138.00 | 2.2M |
| 2023-04-12 | 140.00 | 144.00 | 137.00 | 138.00 | 5.4M |
| 2023-04-11 | 140.00 | 154.00 | 138.00 | 140.00 | 44.3M |
| 2023-04-10 | 146.00 | 150.00 | 136.00 | 137.00 | 6.2M |
| 2023-04-06 | 149.00 | 163.00 | 146.00 | 146.00 | 24.2M |
| 2023-04-05 | 139.00 | 158.00 | 137.00 | 149.00 | 32.9M |
| 2023-04-04 | 140.00 | 144.00 | 137.00 | 139.00 | 3.2M |
| 2023-04-03 | 138.00 | 153.00 | 136.00 | 139.00 | 20.8M |
| 2023-03-31 | 138.00 | 140.00 | 135.00 | 137.00 | 1.1M |
| 2023-03-30 | 128.00 | 140.00 | 128.00 | 137.00 | 1.1M |
| 2023-03-29 | 131.00 | 141.00 | 131.00 | 137.00 | 2.7M |
| 2023-03-28 | 142.00 | 142.00 | 132.00 | 140.00 | 7.1M |
| 2023-03-27 | 152.00 | 152.00 | 141.00 | 141.00 | 6.9M |
| 2023-03-24 | 134.00 | 155.00 | 133.00 | 151.00 | 42.5M |
| 2023-03-21 | 136.00 | 142.00 | 133.00 | 133.00 | 1.2M |
| 2023-03-20 | 131.00 | 138.00 | 127.00 | 136.00 | 2.5M |
| 2023-03-17 | 137.00 | 140.00 | 134.00 | 136.00 | 2.1M |
| 2023-03-16 | 143.00 | 146.00 | 136.00 | 136.00 | 3.6M |
| 2023-03-15 | 150.00 | 163.00 | 140.00 | 143.00 | 36.5M |
| 2023-03-14 | 153.00 | 154.00 | 149.00 | 150.00 | 1.7M |
| 2023-03-13 | 145.00 | 155.00 | 144.00 | 153.00 | 5.2M |
| 2023-03-10 | 147.00 | 153.00 | 144.00 | 146.00 | 3.3M |
| 2023-03-09 | 148.00 | 151.00 | 146.00 | 147.00 | 0.7M |
| 2023-03-08 | 140.00 | 150.00 | 140.00 | 148.00 | 3.3M |
| 2023-03-07 | 144.00 | 153.00 | 144.00 | 149.00 | 2.5M |
| 2023-03-06 | 149.00 | 154.00 | 148.00 | 151.00 | 2.5M |
| 2023-03-03 | 152.00 | 153.00 | 144.00 | 149.00 | 4.3M |
| 2023-03-02 | 165.00 | 166.00 | 153.00 | 153.00 | 7.4M |
| 2023-03-01 | 157.00 | 175.00 | 157.00 | 164.00 | 78.0M |
| 2023-02-28 | 165.00 | 170.00 | 154.00 | 156.00 | 5.8M |
| 2023-02-27 | 174.00 | 174.00 | 162.00 | 165.00 | 5.0M |
| 2023-02-24 | 177.00 | 179.00 | 174.00 | 174.00 | 1.4M |
| 2023-02-23 | 177.00 | 180.00 | 174.00 | 176.00 | 3.2M |
| 2023-02-22 | 184.00 | 187.00 | 175.00 | 177.00 | 4.7M |
| 2023-02-21 | 192.00 | 192.00 | 184.00 | 184.00 | 2.7M |
| 2023-02-20 | 189.00 | 193.00 | 180.00 | 192.00 | 6.2M |
| 2023-02-17 | 191.00 | 193.00 | 189.00 | 189.00 | 3.7M |
| 2023-02-16 | 193.00 | 196.00 | 191.00 | 192.00 | 3.7M |
| 2023-02-15 | 194.00 | 195.00 | 188.00 | 193.00 | 6.4M |
| 2023-02-14 | 187.00 | 195.00 | 183.00 | 194.00 | 18.6M |
| 2023-02-13 | 196.00 | 196.00 | 187.00 | 187.00 | 8.9M |
| 2023-02-10 | 195.00 | 206.00 | 195.00 | 196.00 | 25.2M |
| 2023-02-09 | 195.00 | 196.00 | 184.00 | 195.00 | 9.4M |
| 2023-02-08 | 179.00 | 194.00 | 179.00 | 190.00 | 26.8M |
| 2023-02-07 | 175.00 | 179.00 | 165.00 | 177.00 | 5.8M |
| 2023-02-06 | 174.00 | 188.00 | 174.00 | 175.00 | 20.9M |
| 2023-02-03 | 162.00 | 175.00 | 162.00 | 174.00 | 11.2M |
| 2023-02-02 | 169.00 | 169.00 | 162.00 | 162.00 | 5.4M |
| 2023-02-01 | 157.00 | 174.00 | 156.00 | 168.00 | 29.9M |
| 2023-01-31 | 146.00 | 165.00 | 145.00 | 157.00 | 21.9M |
| 2023-01-30 | 144.00 | 149.00 | 140.00 | 143.00 | 3.6M |
| 2023-01-27 | 144.00 | 170.00 | 133.00 | 143.00 | 44.0M |
| 2023-01-26 | 125.00 | 153.00 | 125.00 | 142.00 | 24.9M |
| 2023-01-25 | 126.00 | 126.00 | 121.00 | 125.00 | 0.4M |
| 2023-01-24 | 124.00 | 127.00 | 123.00 | 126.00 | 0.4M |
| 2023-01-20 | 129.00 | 129.00 | 120.00 | 123.00 | 1.3M |
| 2023-01-19 | 124.00 | 129.00 | 122.00 | 128.00 | 1.0M |
| 2023-01-18 | 125.00 | 125.00 | 122.00 | 124.00 | 0.5M |
| 2023-01-17 | 127.00 | 130.00 | 125.00 | 125.00 | 0.4M |
| 2023-01-16 | 129.00 | 149.00 | 124.00 | 127.00 | 12.0M |
| 2023-01-13 | 121.00 | 135.00 | 120.00 | 129.00 | 1.6M |
| 2023-01-12 | 121.00 | 125.00 | 121.00 | 121.00 | 0.4M |
| 2023-01-11 | 123.00 | 123.00 | 120.00 | 121.00 | 0.3M |
| 2023-01-10 | 121.00 | 121.00 | 119.00 | 120.00 | 0.5M |
| 2023-01-09 | 121.00 | 122.00 | 115.00 | 121.00 | 0.7M |
| 2023-01-06 | 129.00 | 130.00 | 120.00 | 121.00 | 1.4M |
| 2023-01-05 | 139.00 | 150.00 | 129.00 | 129.00 | 14.2M |
| 2023-01-04 | 125.00 | 137.00 | 124.00 | 137.00 | 4.2M |
| 2023-01-03 | 126.00 | 128.00 | 125.00 | 125.00 | 0.5M |
| 2023-01-02 | 124.00 | 127.00 | 123.00 | 126.00 | 0.5M |