144.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 198.00 | 199.00 | 192.00 | 199.00 | 296.0M |
| 2023-12-28 | 198.00 | 206.00 | 189.00 | 198.00 | 395.7M |
| 2023-12-27 | 195.00 | 198.00 | 191.00 | 198.00 | 398.2M |
| 2023-12-22 | 190.00 | 196.00 | 189.00 | 195.00 | 446.1M |
| 2023-12-21 | 190.00 | 191.00 | 185.00 | 190.00 | 450.3M |
| 2023-12-20 | 190.00 | 198.00 | 189.00 | 190.00 | 405.9M |
| 2023-12-19 | 188.00 | 190.00 | 185.00 | 190.00 | 388.0M |
| 2023-12-18 | 197.00 | 198.00 | 188.00 | 188.00 | 381.4M |
| 2023-12-15 | 187.00 | 197.00 | 187.00 | 196.00 | 410.4M |
| 2023-12-14 | 188.00 | 190.00 | 185.00 | 188.00 | 407.7M |
| 2023-12-13 | 187.00 | 189.00 | 185.00 | 188.00 | 359.9M |
| 2023-12-12 | 188.00 | 191.00 | 183.00 | 187.00 | 409.2M |
| 2023-12-11 | 188.00 | 191.00 | 185.00 | 188.00 | 342.0M |
| 2023-12-08 | 181.00 | 187.00 | 179.00 | 187.00 | 375.9M |
| 2023-12-07 | 176.00 | 182.00 | 176.00 | 181.00 | 398.8M |
| 2023-12-06 | 176.00 | 177.00 | 174.00 | 176.00 | 365.4M |
| 2023-12-05 | 171.00 | 179.00 | 171.00 | 176.00 | 383.5M |
| 2023-12-04 | 163.00 | 179.00 | 163.00 | 176.00 | 396.4M |
| 2023-12-01 | 166.00 | 180.00 | 165.00 | 173.00 | 377.7M |
| 2023-11-30 | 163.00 | 186.00 | 161.00 | 176.00 | 61.7M |
| 2023-11-29 | 164.00 | 170.00 | 162.00 | 162.00 | 8.4M |
| 2023-11-28 | 158.00 | 173.00 | 158.00 | 166.00 | 9.8M |
| 2023-11-27 | 177.00 | 181.00 | 156.00 | 167.00 | 17.7M |
| 2023-11-24 | 153.00 | 182.00 | 153.00 | 176.00 | 69.0M |
| 2023-11-23 | 162.00 | 173.00 | 150.00 | 152.00 | 31.8M |
| 2023-11-22 | 176.00 | 179.00 | 159.00 | 162.00 | 13.6M |
| 2023-11-21 | 181.00 | 194.00 | 174.00 | 176.00 | 17.0M |
| 2023-11-20 | 202.00 | 220.00 | 181.00 | 181.00 | 60.4M |
| 2023-11-17 | 155.00 | 214.00 | 150.00 | 198.00 | 111.2M |
| 2023-11-16 | 182.00 | 194.00 | 163.00 | 163.00 | 19.8M |
| 2023-11-15 | 210.00 | 248.00 | 174.00 | 190.00 | 134.8M |
| 2023-11-14 | 158.00 | 184.00 | 143.00 | 184.00 | 62.1M |
| 2023-11-13 | 108.00 | 137.00 | 91.00 | 137.00 | 48.4M |
| 2023-11-10 | 100.00 | 119.00 | 94.00 | 102.00 | 11.3M |
| 2023-11-09 | 138.00 | 138.00 | 110.00 | 110.00 | 7.1M |
| 2023-11-07 | 156.00 | 198.00 | 132.00 | 133.00 | 26.6M |
| 2023-11-06 | 206.00 | 206.00 | 157.00 | 157.00 | 5.2M |
| 2023-11-03 | 274.00 | 276.00 | 208.00 | 208.00 | 1.6M |
| 2023-11-02 | 358.00 | 358.00 | 276.00 | 276.00 | 0.5M |
| 2023-11-01 | 460.00 | 460.00 | 366.00 | 366.00 | 0.3M |
| 2023-09-29 | 496.00 | 498.00 | 488.00 | 488.00 | 344.9M |
| 2023-09-27 | 496.00 | 498.00 | 492.00 | 496.00 | 281.1M |
| 2023-09-26 | 498.00 | 505.00 | 492.00 | 496.00 | 276.1M |
| 2023-09-25 | 498.00 | 500.00 | 494.00 | 498.00 | 244.7M |
| 2023-09-22 | 498.00 | 505.00 | 496.00 | 500.00 | 276.9M |
| 2023-09-21 | 500.00 | 510.00 | 496.00 | 500.00 | 243.1M |
| 2023-09-20 | 498.00 | 505.00 | 496.00 | 500.00 | 251.0M |
| 2023-09-19 | 498.00 | 498.00 | 492.00 | 498.00 | 248.1M |
| 2023-09-18 | 505.00 | 505.00 | 494.00 | 498.00 | 277.0M |
| 2023-09-15 | 492.00 | 505.00 | 482.00 | 505.00 | 267.4M |
| 2023-09-14 | 494.00 | 496.00 | 488.00 | 492.00 | 309.9M |
| 2023-09-13 | 498.00 | 498.00 | 486.00 | 494.00 | 260.7M |
| 2023-09-12 | 505.00 | 510.00 | 496.00 | 498.00 | 275.8M |
| 2023-09-11 | 496.00 | 505.00 | 496.00 | 505.00 | 186.8M |
| 2023-09-08 | 498.00 | 498.00 | 492.00 | 498.00 | 231.9M |
| 2023-09-07 | 498.00 | 505.00 | 494.00 | 498.00 | 302.7M |
| 2023-09-06 | 500.00 | 500.00 | 490.00 | 498.00 | 255.9M |
| 2023-09-05 | 505.00 | 515.00 | 494.00 | 498.00 | 230.8M |
| 2023-09-04 | 494.00 | 510.00 | 492.00 | 500.00 | 308.2M |
| 2023-09-01 | 496.00 | 498.00 | 490.00 | 496.00 | 272.5M |
| 2023-08-31 | 500.00 | 500.00 | 488.00 | 496.00 | 304.2M |
| 2023-08-30 | 498.00 | 510.00 | 496.00 | 498.00 | 238.5M |
| 2023-08-29 | 494.00 | 500.00 | 492.00 | 498.00 | 314.7M |
| 2023-08-28 | 492.00 | 498.00 | 490.00 | 494.00 | 295.8M |
| 2023-08-25 | 492.00 | 496.00 | 490.00 | 492.00 | 260.7M |
| 2023-08-24 | 498.00 | 500.00 | 488.00 | 492.00 | 260.1M |
| 2023-08-23 | 496.00 | 505.00 | 494.00 | 498.00 | 292.2M |
| 2023-08-22 | 496.00 | 510.00 | 494.00 | 496.00 | 259.0M |
| 2023-08-21 | 494.00 | 498.00 | 492.00 | 496.00 | 288.6M |
| 2023-08-18 | 494.00 | 494.00 | 488.00 | 494.00 | 199.4M |
| 2023-08-16 | 498.00 | 500.00 | 492.00 | 494.00 | 285.3M |
| 2023-08-15 | 496.00 | 505.00 | 492.00 | 498.00 | 301.0M |
| 2023-08-14 | 496.00 | 498.00 | 490.00 | 496.00 | 333.9M |
| 2023-08-11 | 500.00 | 505.00 | 490.00 | 496.00 | 250.2M |
| 2023-08-10 | 500.00 | 515.00 | 496.00 | 500.00 | 296.6M |
| 2023-08-09 | 500.00 | 505.00 | 494.00 | 500.00 | 212.0M |
| 2023-08-08 | 498.00 | 505.00 | 494.00 | 500.00 | 313.1M |
| 2023-08-07 | 498.00 | 500.00 | 492.00 | 498.00 | 248.0M |
| 2023-08-04 | 500.00 | 505.00 | 496.00 | 498.00 | 243.5M |
| 2023-08-03 | 496.00 | 505.00 | 494.00 | 500.00 | 267.1M |
| 2023-08-02 | 496.00 | 498.00 | 492.00 | 496.00 | 293.3M |
| 2023-08-01 | 494.00 | 498.00 | 492.00 | 496.00 | 246.1M |
| 2023-07-31 | 490.00 | 498.00 | 490.00 | 494.00 | 288.1M |
| 2023-07-28 | 500.00 | 505.00 | 488.00 | 490.00 | 272.3M |
| 2023-07-27 | 510.00 | 510.00 | 500.00 | 500.00 | 266.1M |
| 2023-07-26 | 510.00 | 525.00 | 500.00 | 510.00 | 258.9M |
| 2023-07-25 | 520.00 | 520.00 | 505.00 | 510.00 | 255.9M |
| 2023-07-24 | 510.00 | 520.00 | 505.00 | 520.00 | 249.0M |
| 2023-07-21 | 510.00 | 525.00 | 498.00 | 510.00 | 260.2M |
| 2023-07-20 | 500.00 | 525.00 | 496.00 | 510.00 | 256.9M |
| 2023-07-18 | 505.00 | 515.00 | 494.00 | 500.00 | 303.5M |
| 2023-07-17 | 505.00 | 515.00 | 492.00 | 505.00 | 261.1M |
| 2023-07-14 | 500.00 | 510.00 | 496.00 | 505.00 | 229.4M |
| 2023-07-13 | 498.00 | 515.00 | 498.00 | 500.00 | 225.1M |
| 2023-07-12 | 488.00 | 500.00 | 484.00 | 498.00 | 323.5M |
| 2023-07-11 | 478.00 | 488.00 | 478.00 | 488.00 | 254.6M |
| 2023-07-10 | 472.00 | 478.00 | 466.00 | 478.00 | 238.5M |
| 2023-07-07 | 470.00 | 474.00 | 466.00 | 472.00 | 232.8M |
| 2023-07-06 | 468.00 | 470.00 | 460.00 | 470.00 | 286.2M |
| 2023-07-05 | 468.00 | 468.00 | 460.00 | 468.00 | 287.9M |
| 2023-07-04 | 466.00 | 472.00 | 458.00 | 468.00 | 276.1M |
| 2023-07-03 | 462.00 | 470.00 | 460.00 | 466.00 | 247.7M |
| 2023-06-27 | 454.00 | 462.00 | 450.00 | 462.00 | 315.3M |
| 2023-06-26 | 456.00 | 456.00 | 448.00 | 454.00 | 244.4M |
| 2023-06-23 | 458.00 | 460.00 | 452.00 | 456.00 | 277.7M |
| 2023-06-22 | 460.00 | 462.00 | 454.00 | 458.00 | 248.6M |
| 2023-06-21 | 460.00 | 460.00 | 454.00 | 460.00 | 262.1M |
| 2023-06-20 | 460.00 | 464.00 | 456.00 | 460.00 | 246.5M |
| 2023-06-19 | 460.00 | 464.00 | 454.00 | 460.00 | 268.1M |
| 2023-06-16 | 460.00 | 464.00 | 456.00 | 460.00 | 240.8M |
| 2023-06-15 | 462.00 | 462.00 | 452.00 | 460.00 | 310.0M |
| 2023-06-14 | 464.00 | 470.00 | 460.00 | 462.00 | 261.5M |
| 2023-06-13 | 462.00 | 470.00 | 460.00 | 464.00 | 242.0M |
| 2023-06-12 | 462.00 | 464.00 | 456.00 | 462.00 | 251.1M |
| 2023-06-09 | 462.00 | 468.00 | 460.00 | 462.00 | 272.1M |
| 2023-06-08 | 462.00 | 462.00 | 456.00 | 462.00 | 253.1M |
| 2023-06-07 | 462.00 | 464.00 | 458.00 | 462.00 | 284.4M |
| 2023-06-06 | 458.00 | 462.00 | 456.00 | 462.00 | 263.4M |
| 2023-06-05 | 456.00 | 460.00 | 454.00 | 458.00 | 286.4M |
| 2023-05-31 | 454.00 | 456.00 | 450.00 | 456.00 | 230.9M |
| 2023-05-30 | 454.00 | 456.00 | 448.00 | 454.00 | 285.3M |
| 2023-05-29 | 464.00 | 466.00 | 450.00 | 454.00 | 271.9M |
| 2023-05-26 | 466.00 | 470.00 | 460.00 | 464.00 | 274.5M |
| 2023-05-25 | 466.00 | 470.00 | 462.00 | 466.00 | 210.1M |
| 2023-05-24 | 464.00 | 470.00 | 460.00 | 466.00 | 307.2M |
| 2023-05-23 | 458.00 | 464.00 | 456.00 | 464.00 | 244.1M |
| 2023-05-22 | 454.00 | 460.00 | 452.00 | 458.00 | 287.1M |
| 2023-05-19 | 452.00 | 456.00 | 448.00 | 454.00 | 249.8M |
| 2023-05-17 | 450.00 | 456.00 | 446.00 | 452.00 | 259.4M |
| 2023-05-16 | 450.00 | 458.00 | 448.00 | 450.00 | 236.7M |
| 2023-05-15 | 450.00 | 450.00 | 440.00 | 450.00 | 276.3M |
| 2023-05-12 | 460.00 | 460.00 | 450.00 | 450.00 | 241.3M |
| 2023-05-11 | 466.00 | 468.00 | 456.00 | 460.00 | 275.5M |
| 2023-05-10 | 464.00 | 472.00 | 462.00 | 466.00 | 218.0M |
| 2023-05-09 | 458.00 | 464.00 | 456.00 | 464.00 | 322.3M |
| 2023-05-08 | 458.00 | 462.00 | 454.00 | 458.00 | 213.6M |
| 2023-05-05 | 460.00 | 464.00 | 456.00 | 458.00 | 268.1M |
| 2023-05-04 | 458.00 | 464.00 | 452.00 | 460.00 | 230.3M |
| 2023-05-03 | 454.00 | 460.00 | 450.00 | 458.00 | 265.7M |
| 2023-05-02 | 454.00 | 458.00 | 450.00 | 454.00 | 231.1M |
| 2023-04-28 | 456.00 | 460.00 | 450.00 | 456.00 | 308.4M |
| 2023-04-27 | 452.00 | 456.00 | 450.00 | 456.00 | 238.3M |
| 2023-04-26 | 448.00 | 456.00 | 448.00 | 452.00 | 264.7M |
| 2023-04-18 | 448.00 | 452.00 | 444.00 | 448.00 | 241.0M |
| 2023-04-17 | 456.00 | 456.00 | 446.00 | 448.00 | 304.3M |
| 2023-04-14 | 460.00 | 462.00 | 454.00 | 456.00 | 251.3M |
| 2023-04-13 | 464.00 | 464.00 | 454.00 | 460.00 | 263.6M |
| 2023-04-12 | 472.00 | 474.00 | 460.00 | 464.00 | 236.7M |
| 2023-04-11 | 478.00 | 478.00 | 470.00 | 472.00 | 188.1M |
| 2023-04-10 | 486.00 | 486.00 | 476.00 | 478.00 | 237.3M |
| 2023-04-06 | 490.00 | 492.00 | 484.00 | 486.00 | 233.3M |
| 2023-04-05 | 490.00 | 494.00 | 488.00 | 490.00 | 256.2M |
| 2023-04-04 | 490.00 | 496.00 | 486.00 | 490.00 | 301.8M |
| 2023-04-03 | 490.00 | 494.00 | 488.00 | 490.00 | 233.8M |
| 2023-03-31 | 496.00 | 496.00 | 484.00 | 490.00 | 258.9M |
| 2023-03-30 | 505.00 | 515.00 | 496.00 | 496.00 | 234.1M |
| 2023-03-29 | 500.00 | 515.00 | 496.00 | 505.00 | 228.0M |
| 2023-03-28 | 498.00 | 505.00 | 496.00 | 500.00 | 213.5M |
| 2023-03-27 | 490.00 | 498.00 | 488.00 | 498.00 | 253.6M |
| 2023-03-24 | 482.00 | 492.00 | 480.00 | 490.00 | 177.4M |
| 2023-03-21 | 476.00 | 482.00 | 476.00 | 482.00 | 280.8M |
| 2023-03-20 | 474.00 | 480.00 | 472.00 | 476.00 | 213.7M |
| 2023-03-17 | 470.00 | 476.00 | 468.00 | 474.00 | 249.3M |
| 2023-03-16 | 476.00 | 476.00 | 466.00 | 470.00 | 222.0M |
| 2023-03-15 | 484.00 | 484.00 | 470.00 | 476.00 | 293.0M |
| 2023-03-14 | 496.00 | 496.00 | 480.00 | 484.00 | 243.9M |
| 2023-03-13 | 496.00 | 500.00 | 490.00 | 496.00 | 246.1M |
| 2023-03-10 | 494.00 | 498.00 | 490.00 | 496.00 | 177.7M |
| 2023-03-09 | 488.00 | 496.00 | 488.00 | 494.00 | 254.4M |
| 2023-03-08 | 488.00 | 492.00 | 484.00 | 488.00 | 246.1M |
| 2023-03-07 | 488.00 | 488.00 | 480.00 | 488.00 | 297.3M |
| 2023-03-06 | 488.00 | 494.00 | 484.00 | 488.00 | 198.4M |
| 2023-03-03 | 488.00 | 488.00 | 480.00 | 488.00 | 343.1M |
| 2023-03-02 | 486.00 | 492.00 | 484.00 | 488.00 | 235.7M |
| 2023-03-01 | 480.00 | 488.00 | 480.00 | 486.00 | 316.5M |
| 2023-02-28 | 476.00 | 482.00 | 474.00 | 480.00 | 272.8M |
| 2023-02-27 | 468.00 | 476.00 | 466.00 | 476.00 | 318.0M |
| 2023-02-24 | 464.00 | 470.00 | 460.00 | 468.00 | 327.1M |
| 2023-02-23 | 466.00 | 470.00 | 460.00 | 464.00 | 346.5M |
| 2023-02-22 | 464.00 | 466.00 | 456.00 | 466.00 | 322.4M |
| 2023-02-21 | 472.00 | 472.00 | 462.00 | 464.00 | 360.0M |
| 2023-02-20 | 480.00 | 480.00 | 468.00 | 472.00 | 322.0M |
| 2023-02-17 | 492.00 | 492.00 | 480.00 | 480.00 | 329.6M |
| 2023-02-16 | 496.00 | 496.00 | 486.00 | 492.00 | 310.8M |
| 2023-02-15 | 496.00 | 505.00 | 494.00 | 496.00 | 316.1M |
| 2023-02-14 | 490.00 | 498.00 | 488.00 | 496.00 | 295.4M |
| 2023-02-13 | 492.00 | 498.00 | 486.00 | 490.00 | 313.6M |
| 2023-02-10 | 490.00 | 492.00 | 484.00 | 492.00 | 286.0M |
| 2023-02-09 | 494.00 | 494.00 | 484.00 | 490.00 | 339.1M |
| 2023-02-08 | 500.00 | 500.00 | 490.00 | 494.00 | 286.2M |
| 2023-02-07 | 500.00 | 510.00 | 494.00 | 500.00 | 320.1M |
| 2023-02-06 | 498.00 | 505.00 | 492.00 | 500.00 | 316.9M |
| 2023-02-03 | 498.00 | 500.00 | 492.00 | 498.00 | 325.6M |
| 2023-02-02 | 496.00 | 505.00 | 494.00 | 498.00 | 273.4M |
| 2023-02-01 | 496.00 | 505.00 | 492.00 | 496.00 | 309.1M |
| 2023-01-31 | 498.00 | 500.00 | 490.00 | 496.00 | 315.4M |
| 2023-01-30 | 494.00 | 515.00 | 494.00 | 498.00 | 332.3M |
| 2023-01-27 | 484.00 | 494.00 | 484.00 | 494.00 | 289.9M |
| 2023-01-26 | 478.00 | 484.00 | 476.00 | 484.00 | 344.1M |
| 2023-01-25 | 484.00 | 486.00 | 476.00 | 478.00 | 321.2M |
| 2023-01-24 | 484.00 | 492.00 | 480.00 | 484.00 | 313.1M |
| 2023-01-20 | 480.00 | 484.00 | 478.00 | 484.00 | 262.4M |
| 2023-01-19 | 486.00 | 486.00 | 476.00 | 480.00 | 257.2M |
| 2023-01-18 | 490.00 | 492.00 | 482.00 | 486.00 | 289.4M |
| 2023-01-17 | 486.00 | 490.00 | 484.00 | 490.00 | 277.2M |
| 2023-01-16 | 486.00 | 492.00 | 482.00 | 486.00 | 262.5M |
| 2023-01-13 | 480.00 | 490.00 | 480.00 | 486.00 | 284.9M |
| 2023-01-12 | 472.00 | 480.00 | 468.00 | 480.00 | 274.5M |
| 2023-01-11 | 478.00 | 478.00 | 468.00 | 472.00 | 266.4M |
| 2023-01-10 | 482.00 | 484.00 | 476.00 | 478.00 | 277.6M |
| 2023-01-09 | 484.00 | 486.00 | 478.00 | 482.00 | 276.6M |
| 2023-01-06 | 490.00 | 492.00 | 480.00 | 484.00 | 261.2M |
| 2023-01-05 | 498.00 | 498.00 | 486.00 | 490.00 | 271.9M |
| 2023-01-04 | 510.00 | 515.00 | 492.00 | 498.00 | 246.1M |
| 2023-01-03 | 510.00 | 525.00 | 500.00 | 510.00 | 261.9M |
| 2023-01-02 | 505.00 | 510.00 | 498.00 | 510.00 | 252.2M |