177.75
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 123.82 | 124.68 | 123.82 | 124.00 | 61.3M |
| 2022-12-29 | 124.17 | 124.17 | 123.36 | 123.75 | 51.3M |
| 2022-12-28 | 124.57 | 124.57 | 123.52 | 124.19 | 79.5M |
| 2022-12-27 | 124.41 | 125.02 | 124.41 | 124.60 | 64.7M |
| 2022-12-26 | 123.99 | 124.68 | 123.79 | 124.39 | 67.4M |
| 2022-12-23 | 124.86 | 124.86 | 123.09 | 123.97 | 75.2M |
| 2022-12-22 | 124.33 | 125.13 | 124.33 | 124.98 | 73.8M |
| 2022-12-21 | 123.37 | 124.73 | 123.37 | 124.07 | 105.3M |
| 2022-12-20 | 124.34 | 124.78 | 123.27 | 123.32 | 135.8M |
| 2022-12-19 | 124.10 | 124.80 | 123.71 | 124.37 | 80.2M |
| 2022-12-16 | 125.85 | 125.85 | 124.22 | 124.22 | 136.7M |
| 2022-12-15 | 125.83 | 126.44 | 125.57 | 125.93 | 137.2M |
| 2022-12-14 | 124.69 | 126.39 | 124.69 | 125.82 | 127.2M |
| 2022-12-13 | 126.16 | 126.32 | 124.51 | 124.67 | 137.3M |
| 2022-12-12 | 125.69 | 126.00 | 125.11 | 126.00 | 105.7M |
| 2022-12-09 | 125.29 | 126.00 | 124.85 | 125.67 | 133.8M |
| 2022-12-08 | 125.82 | 125.83 | 124.51 | 125.24 | 114.3M |
| 2022-12-07 | 125.81 | 126.79 | 125.45 | 125.79 | 181.4M |
| 2022-12-06 | 126.47 | 126.50 | 125.57 | 125.80 | 165.4M |
| 2022-12-05 | 126.53 | 127.05 | 126.11 | 126.74 | 191.8M |
| 2022-12-02 | 126.21 | 126.51 | 125.53 | 126.50 | 200.1M |
| 2022-12-01 | 127.90 | 128.30 | 126.28 | 126.33 | 287.6M |
| 2022-11-30 | 125.74 | 127.60 | 125.67 | 127.60 | 316.3M |
| 2022-11-29 | 124.39 | 126.34 | 124.33 | 125.74 | 251.5M |
| 2022-11-28 | 125.23 | 125.23 | 123.81 | 124.11 | 93.9M |
| 2022-11-25 | 124.09 | 126.10 | 124.09 | 125.33 | 138.4M |
| 2022-11-24 | 122.73 | 124.59 | 122.73 | 124.09 | 110.5M |
| 2022-11-23 | 122.23 | 123.13 | 122.23 | 122.62 | 91.2M |
| 2022-11-22 | 122.06 | 122.32 | 121.43 | 122.06 | 78.1M |
| 2022-11-21 | 122.86 | 123.01 | 121.83 | 122.13 | 95.2M |
| 2022-11-18 | 122.01 | 122.84 | 121.90 | 122.84 | 125.4M |
| 2022-11-17 | 122.29 | 122.69 | 121.59 | 121.90 | 154.6M |
| 2022-11-16 | 123.04 | 123.21 | 121.98 | 122.24 | 121.4M |
| 2022-11-15 | 123.70 | 124.02 | 122.78 | 123.13 | 120.3M |
| 2022-11-14 | 123.87 | 124.54 | 122.90 | 123.70 | 130.4M |
| 2022-11-11 | 122.51 | 124.67 | 122.51 | 123.79 | 159.9M |
| 2022-11-10 | 123.24 | 123.52 | 122.09 | 122.39 | 148.7M |
| 2022-11-09 | 122.62 | 123.80 | 122.61 | 123.42 | 133.3M |
| 2022-11-08 | 121.76 | 122.75 | 121.76 | 122.40 | 127.9M |
| 2022-11-07 | 122.47 | 122.50 | 121.26 | 121.66 | 116.2M |
| 2022-11-04 | 121.69 | 122.52 | 120.73 | 122.52 | 122.6M |
| 2022-11-03 | 121.60 | 122.50 | 121.07 | 121.93 | 104.1M |
| 2022-11-02 | 122.70 | 122.71 | 121.57 | 121.92 | 76.1M |
| 2022-11-01 | 123.27 | 123.41 | 122.43 | 122.65 | 59.9M |
| 2022-10-31 | 121.81 | 123.72 | 121.81 | 123.27 | 82.2M |
| 2022-10-28 | 121.85 | 122.20 | 120.99 | 121.18 | 81.6M |
| 2022-10-27 | 120.50 | 122.51 | 120.50 | 121.94 | 97.0M |
| 2022-10-26 | 121.89 | 121.98 | 120.24 | 120.47 | 96.8M |
| 2022-10-25 | 120.05 | 121.96 | 119.32 | 121.82 | 94.5M |
| 2022-10-24 | 120.29 | 121.13 | 119.69 | 120.03 | 74.9M |
| 2022-10-21 | 120.50 | 120.93 | 119.88 | 120.15 | 85.5M |
| 2022-10-20 | 120.01 | 120.79 | 118.55 | 120.49 | 123.5M |
| 2022-10-19 | 121.97 | 122.40 | 120.39 | 120.55 | 95.6M |
| 2022-10-18 | 122.25 | 122.86 | 121.32 | 121.92 | 93.1M |
| 2022-10-17 | 121.73 | 122.32 | 120.51 | 121.87 | 104.7M |
| 2022-10-14 | 122.15 | 123.53 | 121.60 | 121.87 | 134.8M |
| 2022-10-13 | 123.91 | 124.14 | 121.77 | 121.94 | 144.8M |
| 2022-10-12 | 123.27 | 124.16 | 122.56 | 123.92 | 122.4M |
| 2022-10-11 | 125.02 | 125.02 | 123.02 | 123.24 | 161.3M |
| 2022-10-07 | 125.74 | 125.98 | 125.08 | 125.43 | 139.9M |
| 2022-10-06 | 126.44 | 126.76 | 125.62 | 125.89 | 123.4M |
| 2022-10-05 | 126.71 | 127.48 | 126.36 | 126.39 | 180.2M |
| 2022-10-04 | 125.37 | 127.16 | 125.37 | 126.62 | 143.3M |
| 2022-10-03 | 126.55 | 126.55 | 124.79 | 125.18 | 135.8M |
| 2022-09-30 | 127.88 | 128.03 | 126.85 | 127.40 | 132.3M |
| 2022-09-29 | 129.20 | 129.55 | 127.82 | 128.68 | 125.7M |
| 2022-09-28 | 130.05 | 130.25 | 127.35 | 128.23 | 172.8M |
| 2022-09-27 | 129.36 | 130.13 | 128.75 | 129.58 | 134.3M |
| 2022-09-26 | 129.31 | 129.56 | 127.83 | 129.05 | 181.9M |
| 2022-09-23 | 130.90 | 131.56 | 128.98 | 129.57 | 156.6M |
| 2022-09-22 | 132.05 | 132.05 | 130.58 | 130.89 | 199.0M |
| 2022-09-21 | 132.84 | 132.84 | 131.86 | 132.28 | 132.2M |
| 2022-09-20 | 132.40 | 133.41 | 132.40 | 132.83 | 114.2M |
| 2022-09-19 | 132.89 | 133.32 | 132.13 | 132.26 | 126.8M |
| 2022-09-16 | 133.73 | 133.73 | 132.69 | 132.81 | 146.4M |
| 2022-09-15 | 134.30 | 134.91 | 133.74 | 133.74 | 178.6M |
| 2022-09-14 | 134.75 | 134.75 | 133.34 | 134.18 | 163.0M |
| 2022-09-13 | 135.79 | 136.10 | 134.74 | 135.09 | 215.7M |
| 2022-09-12 | 135.18 | 136.41 | 134.98 | 135.42 | 262.7M |
| 2022-09-08 | 133.47 | 134.57 | 133.47 | 134.57 | 150.1M |
| 2022-09-07 | 133.94 | 133.94 | 132.89 | 133.36 | 154.5M |
| 2022-09-06 | 134.60 | 135.40 | 133.42 | 133.93 | 221.8M |
| 2022-09-05 | 134.36 | 135.40 | 133.88 | 134.48 | 235.6M |
| 2022-09-02 | 133.84 | 134.94 | 133.84 | 134.17 | 282.8M |
| 2022-09-01 | 135.55 | 135.55 | 133.59 | 134.03 | 178.6M |
| 2022-08-31 | 135.99 | 136.16 | 135.37 | 135.69 | 198.9M |
| 2022-08-30 | 135.57 | 137.00 | 135.19 | 136.25 | 165.0M |
| 2022-08-29 | 135.83 | 136.16 | 133.91 | 135.51 | 147.1M |
| 2022-08-26 | 136.31 | 136.86 | 135.83 | 136.12 | 248.9M |
| 2022-08-25 | 135.40 | 136.36 | 135.40 | 136.19 | 198.0M |
| 2022-08-24 | 135.48 | 135.86 | 135.13 | 135.32 | 184.2M |
| 2022-08-23 | 136.01 | 136.19 | 135.29 | 135.44 | 173.1M |
| 2022-08-22 | 135.67 | 136.30 | 134.64 | 136.10 | 192.8M |
| 2022-08-19 | 136.77 | 137.15 | 135.40 | 135.73 | 293.5M |
| 2022-08-18 | 136.68 | 137.09 | 136.00 | 136.74 | 267.2M |
| 2022-08-17 | 136.97 | 137.76 | 136.23 | 137.09 | 233.1M |
| 2022-08-16 | 138.05 | 138.48 | 136.75 | 136.96 | 315.2M |
| 2022-08-15 | 138.16 | 138.80 | 137.60 | 138.08 | 271.6M |
| 2022-08-12 | 138.37 | 138.65 | 137.32 | 138.12 | 253.8M |
| 2022-08-11 | 137.31 | 139.23 | 137.00 | 138.34 | 333.0M |
| 2022-08-10 | 136.47 | 137.44 | 136.13 | 137.13 | 324.0M |
| 2022-08-09 | 136.07 | 136.87 | 135.35 | 136.64 | 333.5M |
| 2022-08-08 | 134.78 | 136.11 | 134.42 | 136.11 | 295.8M |
| 2022-08-05 | 133.88 | 135.08 | 133.88 | 134.87 | 237.4M |
| 2022-08-04 | 133.80 | 134.92 | 132.32 | 133.53 | 302.0M |
| 2022-08-03 | 134.88 | 135.39 | 133.42 | 133.87 | 231.0M |
| 2022-08-02 | 134.45 | 135.33 | 133.97 | 134.85 | 208.6M |
| 2022-08-01 | 134.28 | 135.17 | 133.74 | 134.76 | 204.7M |
| 2022-07-29 | 134.05 | 134.95 | 133.53 | 134.28 | 277.3M |
| 2022-07-28 | 134.21 | 134.81 | 133.42 | 133.95 | 346.1M |
| 2022-07-27 | 132.27 | 134.49 | 131.83 | 134.12 | 271.9M |
| 2022-07-26 | 132.76 | 132.76 | 131.38 | 132.15 | 186.9M |
| 2022-07-25 | 131.13 | 133.03 | 130.91 | 132.72 | 220.6M |
| 2022-07-22 | 131.85 | 131.90 | 130.63 | 131.16 | 407.6M |
| 2022-07-21 | 131.72 | 132.28 | 131.15 | 132.05 | 284.2M |
| 2022-07-20 | 133.04 | 133.23 | 131.50 | 131.67 | 216.1M |
| 2022-07-19 | 135.31 | 135.50 | 132.41 | 132.94 | 184.3M |
| 2022-07-18 | 135.62 | 135.94 | 134.42 | 135.28 | 220.3M |
| 2022-07-15 | 135.44 | 135.61 | 134.56 | 135.34 | 257.8M |
| 2022-07-14 | 134.60 | 135.54 | 133.65 | 135.54 | 283.8M |
| 2022-07-13 | 133.49 | 136.23 | 133.49 | 135.37 | 272.6M |
| 2022-07-12 | 134.80 | 135.14 | 132.93 | 133.63 | 238.9M |
| 2022-07-11 | 136.19 | 136.72 | 134.74 | 135.40 | 250.7M |
| 2022-07-08 | 137.43 | 137.95 | 135.94 | 136.15 | 392.9M |
| 2022-07-07 | 137.81 | 139.37 | 137.56 | 138.61 | 345.5M |
| 2022-07-06 | 137.89 | 138.68 | 137.34 | 137.63 | 342.3M |
| 2022-07-05 | 137.30 | 138.91 | 136.54 | 137.79 | 267.5M |
| 2022-07-04 | 135.30 | 137.49 | 135.30 | 136.85 | 216.4M |
| 2022-07-01 | 135.43 | 136.30 | 134.11 | 135.30 | 237.7M |
| 2022-06-30 | 138.92 | 139.02 | 135.10 | 135.48 | 181.5M |
| 2022-06-29 | 140.71 | 141.76 | 140.08 | 141.57 | 189.0M |
| 2022-06-28 | 140.82 | 141.52 | 140.30 | 140.87 | 235.8M |
| 2022-06-27 | 140.89 | 141.82 | 140.69 | 140.69 | 118.3M |
| 2022-06-24 | 137.94 | 141.19 | 137.94 | 140.63 | 138.0M |
| 2022-06-23 | 138.27 | 139.01 | 137.64 | 138.35 | 160.5M |
| 2022-06-22 | 138.64 | 138.78 | 137.68 | 137.82 | 189.0M |
| 2022-06-21 | 136.15 | 138.76 | 136.15 | 138.73 | 95.5M |
| 2022-06-20 | 136.45 | 137.19 | 135.36 | 135.82 | 84.0M |
| 2022-06-17 | 136.45 | 136.66 | 135.50 | 136.20 | 105.9M |
| 2022-06-16 | 137.70 | 138.78 | 136.43 | 136.46 | 115.2M |
| 2022-06-15 | 136.48 | 138.09 | 136.48 | 137.23 | 139.5M |
| 2022-06-14 | 136.48 | 136.91 | 135.85 | 136.49 | 113.3M |
| 2022-06-13 | 137.26 | 137.26 | 135.36 | 136.42 | 66.9M |
| 2022-06-10 | 137.46 | 138.16 | 136.53 | 137.09 | 51.2M |
| 2022-06-09 | 137.79 | 137.97 | 137.25 | 137.77 | 51.5M |
| 2022-06-08 | 137.29 | 138.47 | 137.29 | 137.81 | 73.2M |
| 2022-06-07 | 137.42 | 137.75 | 136.32 | 137.03 | 76.4M |
| 2022-06-06 | 136.88 | 137.70 | 136.08 | 137.42 | 79.4M |
| 2022-06-02 | 136.52 | 137.64 | 136.24 | 136.85 | 75.1M |
| 2022-06-01 | 137.76 | 138.06 | 136.85 | 136.85 | 95.1M |
| 2022-05-31 | 137.24 | 137.90 | 136.19 | 137.90 | 149.0M |
| 2022-05-30 | 135.76 | 137.35 | 135.76 | 137.35 | 72.2M |
| 2022-05-27 | 136.92 | 137.23 | 135.07 | 135.81 | 69.0M |
| 2022-05-26 | 135.92 | 137.52 | 135.43 | 137.00 | 76.2M |
| 2022-05-25 | 134.65 | 136.08 | 134.63 | 135.87 | 96.0M |
| 2022-05-24 | 135.25 | 135.71 | 134.30 | 134.64 | 92.5M |
| 2022-05-23 | 136.40 | 136.53 | 134.91 | 134.91 | 60.8M |
| 2022-05-20 | 136.10 | 136.34 | 135.50 | 136.11 | 54.6M |
| 2022-05-19 | 136.23 | 136.53 | 135.30 | 136.19 | 61.0M |
| 2022-05-18 | 135.27 | 137.28 | 135.27 | 136.84 | 83.8M |
| 2022-05-17 | 135.67 | 136.16 | 135.31 | 135.31 | 61.1M |
| 2022-05-16 | 136.11 | 136.79 | 135.43 | 135.66 | 64.8M |
| 2022-05-13 | 134.85 | 136.06 | 134.85 | 135.52 | 62.5M |
| 2022-05-12 | 135.56 | 135.58 | 134.39 | 134.52 | 74.2M |
| 2022-05-11 | 134.91 | 135.84 | 134.53 | 135.64 | 77.3M |
| 2022-05-10 | 134.51 | 135.57 | 133.59 | 134.93 | 87.9M |
| 2022-05-09 | 136.63 | 136.63 | 134.36 | 134.61 | 86.4M |
| 2022-05-06 | 136.26 | 137.23 | 134.57 | 136.66 | 94.4M |
| 2022-05-05 | 136.12 | 138.02 | 136.12 | 136.62 | 104.3M |
| 2022-05-04 | 138.57 | 138.57 | 135.56 | 136.04 | 91.8M |
| 2022-05-03 | 140.61 | 140.88 | 138.03 | 138.54 | 88.3M |
| 2022-04-29 | 140.65 | 141.53 | 140.16 | 141.12 | 142.4M |
| 2022-04-25 | 140.59 | 140.59 | 138.50 | 139.39 | 111.6M |
| 2022-04-22 | 140.24 | 140.73 | 139.27 | 140.63 | 100.4M |
| 2022-04-21 | 140.31 | 140.87 | 139.81 | 140.27 | 112.5M |
| 2022-04-20 | 138.11 | 140.19 | 137.93 | 140.19 | 87.0M |
| 2022-04-19 | 138.30 | 139.23 | 138.05 | 138.05 | 61.6M |
| 2022-04-18 | 137.33 | 138.51 | 136.62 | 138.16 | 65.6M |
| 2022-04-15 | 138.30 | 138.38 | 137.18 | 137.69 | 74.7M |
| 2022-04-14 | 137.64 | 138.71 | 137.52 | 138.34 | 50.2M |
| 2022-04-13 | 137.36 | 137.98 | 137.07 | 137.68 | 55.6M |
| 2022-04-12 | 137.51 | 137.91 | 136.97 | 137.29 | 72.4M |
| 2022-04-11 | 137.80 | 138.55 | 137.25 | 138.06 | 105.2M |
| 2022-04-08 | 137.06 | 138.09 | 136.91 | 137.85 | 89.5M |
| 2022-04-07 | 137.90 | 138.05 | 136.92 | 137.02 | 116.7M |
| 2022-04-06 | 137.46 | 137.94 | 136.73 | 137.94 | 72.2M |
| 2022-04-01 | 136.94 | 137.53 | 136.43 | 137.53 | 68.6M |
| 2022-03-31 | 137.25 | 138.16 | 137.03 | 137.21 | 82.2M |
| 2022-03-30 | 137.00 | 137.48 | 136.63 | 137.26 | 100.5M |
| 2022-03-29 | 136.61 | 137.29 | 136.18 | 136.70 | 84.1M |
| 2022-03-28 | 137.12 | 137.12 | 135.54 | 137.10 | 114.2M |
| 2022-03-25 | 137.02 | 137.45 | 136.50 | 137.43 | 191.4M |
| 2022-03-24 | 135.90 | 137.39 | 135.43 | 137.30 | 101.6M |
| 2022-03-23 | 136.12 | 136.40 | 134.94 | 136.16 | 67.9M |
| 2022-03-22 | 136.01 | 136.23 | 134.82 | 136.23 | 67.8M |
| 2022-03-21 | 135.64 | 136.87 | 135.57 | 136.28 | 85.6M |
| 2022-03-18 | 136.26 | 136.85 | 135.06 | 135.89 | 126.8M |
| 2022-03-17 | 136.74 | 138.14 | 135.90 | 136.34 | 96.3M |
| 2022-03-16 | 134.98 | 136.02 | 134.47 | 136.02 | 88.8M |
| 2022-03-15 | 134.37 | 134.95 | 133.32 | 134.95 | 84.6M |
| 2022-03-14 | 134.46 | 134.89 | 133.98 | 134.65 | 61.4M |
| 2022-03-11 | 134.64 | 134.64 | 133.73 | 134.42 | 66.8M |
| 2022-03-10 | 133.96 | 134.94 | 133.96 | 134.94 | 81.9M |
| 2022-03-09 | 133.33 | 133.87 | 132.47 | 133.57 | 83.7M |
| 2022-03-08 | 132.69 | 133.55 | 131.81 | 132.95 | 121.0M |
| 2022-03-07 | 135.08 | 135.16 | 132.23 | 133.17 | 125.0M |
| 2022-03-04 | 136.42 | 136.64 | 135.25 | 136.15 | 105.4M |
| 2022-03-03 | 136.95 | 137.33 | 136.05 | 136.61 | 165.9M |
| 2022-03-02 | 136.96 | 137.14 | 135.71 | 136.87 | 185.8M |
| 2022-03-01 | 135.52 | 137.04 | 135.52 | 136.90 | 104.0M |
| 2022-02-25 | 135.89 | 136.24 | 135.16 | 135.16 | 114.8M |
| 2022-02-24 | 137.81 | 137.81 | 135.10 | 135.65 | 138.7M |
| 2022-02-23 | 136.31 | 138.30 | 136.20 | 137.96 | 67.6M |
| 2022-02-22 | 137.14 | 137.14 | 135.04 | 136.27 | 105.4M |
| 2022-02-21 | 136.38 | 137.20 | 135.65 | 137.16 | 66.5M |
| 2022-02-18 | 135.69 | 136.98 | 135.29 | 136.38 | 111.6M |
| 2022-02-17 | 135.55 | 136.35 | 135.23 | 135.75 | 99.7M |
| 2022-02-16 | 133.77 | 135.47 | 133.77 | 135.39 | 80.6M |
| 2022-02-15 | 133.43 | 133.98 | 133.26 | 133.56 | 74.1M |
| 2022-02-14 | 134.03 | 134.03 | 132.40 | 133.37 | 90.0M |
| 2022-02-11 | 134.58 | 134.70 | 133.49 | 134.41 | 71.9M |
| 2022-02-10 | 133.72 | 134.76 | 133.72 | 134.76 | 113.0M |
| 2022-02-09 | 132.67 | 133.86 | 132.67 | 133.63 | 122.8M |
| 2022-02-08 | 132.50 | 133.05 | 132.06 | 132.62 | 126.4M |
| 2022-02-07 | 131.12 | 132.54 | 130.92 | 132.54 | 173.8M |
| 2022-01-26 | 131.22 | 131.62 | 130.84 | 131.15 | 115.7M |
| 2022-01-25 | 131.00 | 131.53 | 130.47 | 131.24 | 150.3M |
| 2022-01-24 | 131.28 | 131.77 | 130.26 | 131.47 | 105.9M |
| 2022-01-21 | 131.63 | 131.63 | 130.59 | 131.46 | 128.2M |
| 2022-01-20 | 132.29 | 132.39 | 131.21 | 131.69 | 92.6M |
| 2022-01-19 | 131.96 | 132.40 | 131.12 | 132.30 | 94.9M |
| 2022-01-18 | 132.08 | 132.83 | 132.08 | 132.40 | 90.8M |
| 2022-01-17 | 132.01 | 132.36 | 131.62 | 132.19 | 113.4M |
| 2022-01-14 | 132.19 | 132.25 | 131.29 | 131.84 | 128.2M |
| 2022-01-13 | 131.74 | 132.33 | 131.34 | 132.32 | 97.9M |
| 2022-01-12 | 131.51 | 131.80 | 131.00 | 131.63 | 127.4M |
| 2022-01-11 | 132.49 | 132.61 | 131.02 | 131.42 | 156.4M |
| 2022-01-10 | 131.29 | 132.38 | 131.29 | 132.38 | 105.7M |
| 2022-01-07 | 132.42 | 132.85 | 131.30 | 131.38 | 160.7M |
| 2022-01-06 | 132.62 | 132.75 | 131.85 | 132.31 | 117.5M |
| 2022-01-05 | 132.78 | 133.28 | 132.29 | 132.96 | 191.5M |
| 2022-01-04 | 133.24 | 133.61 | 132.35 | 132.88 | 177.9M |
| 2022-01-03 | 133.62 | 134.12 | 132.64 | 133.19 | 194.1M |