154.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 162.00 | 164.00 | 160.00 | 162.00 | 2.1M |
| 2022-12-29 | 156.00 | 162.00 | 154.00 | 160.00 | 2.1M |
| 2022-12-28 | 159.00 | 161.00 | 153.00 | 157.00 | 2.1M |
| 2022-12-27 | 155.00 | 161.00 | 155.00 | 157.00 | 4.3M |
| 2022-12-26 | 152.00 | 157.00 | 149.00 | 153.00 | 3.1M |
| 2022-12-23 | 153.00 | 154.00 | 150.00 | 153.00 | 2.0M |
| 2022-12-22 | 151.00 | 155.00 | 149.00 | 153.00 | 3.0M |
| 2022-12-21 | 147.00 | 152.00 | 142.00 | 150.00 | 6.1M |
| 2022-12-20 | 156.00 | 162.00 | 144.00 | 150.00 | 12.7M |
| 2022-12-19 | 167.00 | 169.00 | 152.00 | 155.00 | 8.8M |
| 2022-12-16 | 163.00 | 171.00 | 161.00 | 166.00 | 5.4M |
| 2022-12-15 | 159.00 | 164.00 | 158.00 | 163.00 | 2.7M |
| 2022-12-14 | 166.00 | 172.00 | 159.00 | 161.00 | 5.2M |
| 2022-12-13 | 165.00 | 168.00 | 161.00 | 167.00 | 3.9M |
| 2022-12-12 | 157.00 | 172.00 | 156.00 | 168.00 | 11.6M |
| 2022-12-09 | 150.00 | 156.00 | 147.00 | 156.00 | 5.1M |
| 2022-12-08 | 161.00 | 165.00 | 149.00 | 150.00 | 10.6M |
| 2022-12-07 | 156.00 | 163.00 | 156.00 | 159.00 | 2.9M |
| 2022-12-06 | 155.00 | 163.00 | 150.00 | 159.00 | 4.3M |
| 2022-12-05 | 160.00 | 163.00 | 153.00 | 156.00 | 5.1M |
| 2022-12-02 | 152.00 | 162.00 | 149.00 | 159.00 | 5.5M |
| 2022-12-01 | 154.00 | 157.00 | 151.00 | 152.00 | 2.5M |
| 2022-11-30 | 150.00 | 154.00 | 149.00 | 151.00 | 1.8M |
| 2022-11-29 | 148.00 | 151.00 | 146.00 | 148.00 | 1.7M |
| 2022-11-28 | 146.00 | 152.00 | 145.00 | 149.00 | 3.7M |
| 2022-11-25 | 157.00 | 160.00 | 146.00 | 147.00 | 6.0M |
| 2022-11-24 | 154.00 | 157.00 | 153.00 | 155.00 | 2.3M |
| 2022-11-22 | 156.00 | 157.00 | 153.00 | 154.00 | 2.9M |
| 2022-11-21 | 159.00 | 165.00 | 156.00 | 156.00 | 5.0M |
| 2022-11-18 | 156.00 | 160.00 | 151.00 | 155.00 | 5.6M |
| 2022-11-17 | 149.00 | 161.00 | 149.00 | 160.00 | 6.1M |
| 2022-11-16 | 142.00 | 150.00 | 138.00 | 150.00 | 6.6M |
| 2022-11-15 | 146.00 | 150.00 | 141.00 | 144.00 | 6.8M |
| 2022-11-14 | 155.00 | 160.00 | 146.00 | 148.00 | 6.8M |
| 2022-11-11 | 153.00 | 160.00 | 147.00 | 155.00 | 5.8M |
| 2022-11-10 | 160.00 | 169.00 | 152.00 | 156.00 | 7.5M |
| 2022-11-09 | 166.00 | 175.00 | 161.00 | 164.00 | 7.6M |
| 2022-11-08 | 159.00 | 170.00 | 154.00 | 170.00 | 8.2M |
| 2022-11-07 | 151.00 | 164.00 | 147.00 | 159.00 | 9.3M |
| 2022-11-04 | 144.00 | 151.00 | 144.00 | 148.00 | 2.3M |
| 2022-11-02 | 146.00 | 149.00 | 141.00 | 146.00 | 3.6M |
| 2022-11-01 | 145.00 | 149.00 | 141.00 | 147.00 | 5.0M |
| 2022-10-31 | 156.00 | 156.00 | 145.00 | 147.00 | 7.3M |
| 2022-10-28 | 152.00 | 162.00 | 151.00 | 157.00 | 6.5M |
| 2022-10-27 | 158.00 | 159.00 | 151.00 | 153.00 | 6.4M |
| 2022-10-26 | 153.00 | 162.00 | 152.00 | 158.00 | 8.5M |
| 2022-10-25 | 148.00 | 159.00 | 142.00 | 155.00 | 12.4M |
| 2022-10-24 | 144.00 | 152.00 | 139.00 | 149.00 | 9.2M |
| 2022-10-21 | 144.00 | 148.00 | 139.00 | 141.00 | 3.0M |
| 2022-10-20 | 141.00 | 150.00 | 141.00 | 144.00 | 8.2M |
| 2022-10-19 | 141.00 | 147.00 | 134.00 | 142.00 | 14.9M |
| 2022-10-18 | 125.00 | 141.00 | 122.00 | 138.00 | 11.0M |
| 2022-10-17 | 123.00 | 138.00 | 122.00 | 122.00 | 15.1M |
| 2022-10-14 | 115.00 | 122.00 | 114.00 | 118.00 | 4.0M |
| 2022-10-13 | 114.00 | 117.00 | 112.00 | 113.00 | 1.5M |
| 2022-10-12 | 113.00 | 118.00 | 113.00 | 115.00 | 1.2M |
| 2022-10-11 | 115.00 | 115.00 | 110.00 | 113.00 | 1.7M |
| 2022-10-07 | 114.00 | 119.00 | 113.00 | 116.00 | 1.9M |
| 2022-10-06 | 122.00 | 124.00 | 115.00 | 116.00 | 4.9M |
| 2022-10-05 | 116.00 | 127.00 | 115.00 | 125.00 | 5.4M |
| 2022-10-04 | 119.00 | 120.00 | 109.00 | 115.00 | 6.4M |
| 2022-10-03 | 112.00 | 117.00 | 109.00 | 115.00 | 2.1M |
| 2022-09-30 | 113.00 | 119.00 | 112.00 | 115.00 | 3.8M |
| 2022-09-29 | 107.00 | 115.00 | 105.00 | 113.00 | 3.2M |
| 2022-09-28 | 106.00 | 107.00 | 102.00 | 107.00 | 1.6M |
| 2022-09-27 | 102.00 | 105.00 | 102.00 | 105.00 | 0.8M |
| 2022-09-26 | 101.00 | 103.00 | 100.00 | 101.00 | 0.7M |
| 2022-09-22 | 101.00 | 103.00 | 100.00 | 102.00 | 0.8M |
| 2022-09-21 | 104.00 | 104.00 | 101.00 | 103.00 | 0.7M |
| 2022-09-20 | 101.00 | 104.00 | 99.00 | 103.00 | 1.0M |
| 2022-09-16 | 102.00 | 103.00 | 101.00 | 101.00 | 0.6M |
| 2022-09-15 | 103.00 | 104.00 | 102.00 | 104.00 | 0.6M |
| 2022-09-14 | 100.00 | 104.00 | 99.00 | 104.00 | 1.0M |
| 2022-09-13 | 106.00 | 107.00 | 100.00 | 103.00 | 2.0M |
| 2022-09-12 | 103.00 | 106.00 | 102.00 | 106.00 | 1.5M |
| 2022-09-09 | 99.00 | 102.00 | 97.00 | 101.00 | 2.0M |
| 2022-09-08 | 98.00 | 99.00 | 98.00 | 99.00 | 0.7M |
| 2022-09-07 | 99.00 | 100.00 | 96.00 | 98.00 | 1.1M |
| 2022-09-06 | 96.00 | 99.00 | 96.00 | 99.00 | 0.9M |
| 2022-09-05 | 94.00 | 97.00 | 94.00 | 97.00 | 1.0M |
| 2022-09-02 | 95.00 | 96.00 | 94.00 | 95.00 | 0.7M |
| 2022-09-01 | 95.00 | 97.00 | 93.00 | 94.00 | 1.3M |
| 2022-08-31 | 95.00 | 98.00 | 94.00 | 94.00 | 2.4M |
| 2022-08-30 | 92.00 | 95.00 | 92.00 | 94.00 | 1.4M |
| 2022-08-29 | 88.00 | 91.00 | 88.00 | 90.00 | 1.2M |
| 2022-08-26 | 90.00 | 91.00 | 90.00 | 90.00 | 0.3M |
| 2022-08-25 | 90.00 | 91.00 | 89.00 | 89.00 | 0.7M |
| 2022-08-24 | 92.00 | 92.00 | 90.00 | 91.00 | 0.5M |
| 2022-08-23 | 90.00 | 93.00 | 90.00 | 91.00 | 1.2M |
| 2022-08-22 | 87.00 | 91.00 | 87.00 | 91.00 | 1.2M |
| 2022-08-19 | 89.00 | 90.00 | 86.00 | 88.00 | 1.7M |
| 2022-08-18 | 84.00 | 90.00 | 84.00 | 89.00 | 2.4M |
| 2022-08-17 | 82.00 | 84.00 | 82.00 | 84.00 | 0.5M |
| 2022-08-16 | 83.00 | 83.00 | 82.00 | 82.00 | 0.4M |
| 2022-08-15 | 82.00 | 83.00 | 81.00 | 82.00 | 0.8M |
| 2022-08-12 | 82.00 | 82.00 | 80.00 | 81.00 | 0.6M |
| 2022-08-10 | 81.00 | 82.00 | 80.00 | 82.00 | 0.7M |
| 2022-08-09 | 81.00 | 82.00 | 80.00 | 80.00 | 0.5M |
| 2022-08-08 | 81.00 | 82.00 | 80.00 | 81.00 | 0.5M |
| 2022-08-05 | 82.00 | 82.00 | 80.00 | 80.00 | 0.7M |
| 2022-08-04 | 82.00 | 82.00 | 81.00 | 82.00 | 0.8M |
| 2022-08-03 | 83.00 | 83.00 | 81.00 | 81.00 | 0.5M |
| 2022-08-02 | 84.00 | 84.00 | 82.00 | 82.00 | 0.6M |
| 2022-08-01 | 83.00 | 84.00 | 82.00 | 83.00 | 0.6M |
| 2022-07-29 | 82.00 | 83.00 | 81.00 | 81.00 | 0.5M |
| 2022-07-28 | 82.00 | 83.00 | 80.00 | 81.00 | 1.3M |
| 2022-07-27 | 84.00 | 84.00 | 81.00 | 81.00 | 0.9M |
| 2022-07-26 | 84.00 | 84.00 | 83.00 | 83.00 | 0.4M |
| 2022-07-25 | 84.00 | 85.00 | 83.00 | 84.00 | 0.4M |
| 2022-07-22 | 86.00 | 87.00 | 84.00 | 84.00 | 1.0M |
| 2022-07-21 | 84.00 | 86.00 | 84.00 | 86.00 | 0.7M |
| 2022-07-20 | 87.00 | 87.00 | 83.00 | 83.00 | 1.1M |
| 2022-07-19 | 89.00 | 89.00 | 85.00 | 86.00 | 1.8M |
| 2022-07-15 | 91.00 | 91.00 | 89.00 | 91.00 | 1.2M |
| 2022-07-14 | 89.00 | 90.00 | 88.00 | 90.00 | 0.3M |
| 2022-07-13 | 89.00 | 89.00 | 87.00 | 88.00 | 0.7M |
| 2022-07-12 | 90.00 | 91.00 | 88.00 | 88.00 | 0.6M |
| 2022-07-11 | 88.00 | 90.00 | 88.00 | 89.00 | 0.7M |
| 2022-07-08 | 89.00 | 89.00 | 87.00 | 87.00 | 0.6M |
| 2022-07-07 | 92.00 | 92.00 | 89.00 | 89.00 | 1.0M |
| 2022-07-06 | 90.00 | 92.00 | 90.00 | 92.00 | 0.5M |
| 2022-07-05 | 91.00 | 91.00 | 89.00 | 90.00 | 0.2M |
| 2022-07-04 | 90.00 | 91.00 | 89.00 | 90.00 | 0.4M |
| 2022-07-01 | 92.00 | 93.00 | 89.00 | 89.00 | 0.7M |
| 2022-06-30 | 94.00 | 94.00 | 91.00 | 92.00 | 1.4M |
| 2022-06-29 | 92.00 | 95.00 | 92.00 | 94.00 | 1.1M |
| 2022-06-28 | 90.00 | 93.00 | 90.00 | 92.00 | 0.9M |
| 2022-06-27 | 88.00 | 91.00 | 88.00 | 90.00 | 0.6M |
| 2022-06-24 | 88.00 | 88.00 | 87.00 | 88.00 | 0.2M |
| 2022-06-23 | 86.00 | 88.00 | 86.00 | 87.00 | 0.4M |
| 2022-06-22 | 87.00 | 87.00 | 85.00 | 87.00 | 0.5M |
| 2022-06-21 | 87.00 | 88.00 | 87.00 | 87.00 | 0.2M |
| 2022-06-20 | 88.00 | 89.00 | 84.00 | 87.00 | 1.0M |
| 2022-06-17 | 86.00 | 89.00 | 84.00 | 87.00 | 0.7M |
| 2022-06-16 | 87.00 | 88.00 | 86.00 | 87.00 | 0.3M |
| 2022-06-15 | 88.00 | 88.00 | 85.00 | 86.00 | 1.0M |
| 2022-06-14 | 86.00 | 88.00 | 85.00 | 88.00 | 0.7M |
| 2022-06-13 | 87.00 | 88.00 | 86.00 | 87.00 | 0.6M |
| 2022-06-10 | 89.00 | 89.00 | 87.00 | 89.00 | 0.7M |
| 2022-06-09 | 89.00 | 91.00 | 88.00 | 89.00 | 0.7M |
| 2022-06-08 | 90.00 | 90.00 | 88.00 | 88.00 | 0.6M |
| 2022-06-07 | 89.00 | 91.00 | 89.00 | 91.00 | 0.7M |
| 2022-06-06 | 89.00 | 90.00 | 89.00 | 89.00 | 0.3M |
| 2022-06-03 | 90.00 | 90.00 | 88.00 | 89.00 | 0.6M |
| 2022-06-02 | 90.00 | 90.00 | 88.00 | 89.00 | 0.3M |
| 2022-06-01 | 90.00 | 90.00 | 88.00 | 89.00 | 0.5M |
| 2022-05-31 | 91.00 | 91.00 | 89.00 | 89.00 | 0.3M |
| 2022-05-30 | 91.00 | 92.00 | 91.00 | 91.00 | 0.2M |
| 2022-05-27 | 91.00 | 92.00 | 90.00 | 91.00 | 0.5M |
| 2022-05-26 | 88.00 | 92.00 | 88.00 | 90.00 | 0.9M |
| 2022-05-25 | 90.00 | 90.00 | 88.00 | 88.00 | 0.6M |
| 2022-05-24 | 92.00 | 92.00 | 89.00 | 90.00 | 2.0M |
| 2022-05-23 | 87.00 | 93.00 | 87.00 | 93.00 | 1.9M |
| 2022-05-20 | 85.00 | 87.00 | 85.00 | 87.00 | 0.4M |
| 2022-05-19 | 84.00 | 87.00 | 84.00 | 85.00 | 0.8M |
| 2022-05-18 | 85.00 | 86.00 | 84.00 | 85.00 | 0.5M |
| 2022-05-17 | 86.00 | 86.00 | 85.00 | 85.00 | 0.4M |
| 2022-05-16 | 87.00 | 90.00 | 84.00 | 85.00 | 1.9M |
| 2022-05-13 | 87.00 | 88.00 | 87.00 | 87.00 | 0.6M |
| 2022-05-12 | 88.00 | 88.00 | 85.00 | 87.00 | 1.1M |
| 2022-05-11 | 85.00 | 88.00 | 85.00 | 87.00 | 1.0M |
| 2022-05-10 | 83.00 | 86.00 | 83.00 | 85.00 | 1.0M |
| 2022-05-09 | 86.00 | 87.00 | 84.00 | 84.00 | 1.1M |
| 2022-05-06 | 84.00 | 87.00 | 84.00 | 86.00 | 0.6M |
| 2022-05-02 | 82.00 | 87.00 | 82.00 | 84.00 | 0.9M |
| 2022-04-28 | 84.00 | 85.00 | 81.00 | 83.00 | 1.5M |
| 2022-04-27 | 83.00 | 86.00 | 82.00 | 84.00 | 1.1M |
| 2022-04-26 | 88.00 | 88.00 | 84.00 | 85.00 | 1.4M |
| 2022-04-25 | 90.00 | 91.00 | 87.00 | 87.00 | 1.3M |
| 2022-04-22 | 89.00 | 92.00 | 87.00 | 92.00 | 1.2M |
| 2022-04-21 | 96.00 | 101.00 | 89.00 | 89.00 | 5.9M |
| 2022-04-20 | 88.00 | 97.00 | 87.00 | 94.00 | 4.4M |
| 2022-04-19 | 86.00 | 89.00 | 84.00 | 87.00 | 1.5M |
| 2022-04-18 | 87.00 | 88.00 | 84.00 | 85.00 | 1.6M |
| 2022-04-15 | 95.00 | 95.00 | 88.00 | 88.00 | 6.7M |
| 2022-04-14 | 96.00 | 99.00 | 93.00 | 98.00 | 2.5M |
| 2022-04-13 | 94.00 | 100.00 | 93.00 | 93.00 | 4.4M |
| 2022-04-12 | 97.00 | 109.00 | 92.00 | 95.00 | 10.9M |
| 2022-04-11 | 93.00 | 98.00 | 92.00 | 97.00 | 2.0M |
| 2022-04-08 | 90.00 | 93.00 | 89.00 | 93.00 | 1.1M |
| 2022-04-07 | 91.00 | 94.00 | 89.00 | 89.00 | 2.0M |
| 2022-04-06 | 87.00 | 90.00 | 85.00 | 90.00 | 1.0M |
| 2022-04-05 | 87.00 | 87.00 | 86.00 | 86.00 | 0.2M |
| 2022-04-04 | 85.00 | 87.00 | 85.00 | 87.00 | 0.3M |
| 2022-04-01 | 86.00 | 86.00 | 84.00 | 86.00 | 0.6M |
| 2022-03-31 | 86.00 | 87.00 | 85.00 | 86.00 | 0.5M |
| 2022-03-30 | 86.00 | 87.00 | 86.00 | 87.00 | 0.3M |
| 2022-03-29 | 85.00 | 87.00 | 85.00 | 87.00 | 0.7M |
| 2022-03-28 | 86.00 | 86.00 | 84.00 | 84.00 | 0.6M |
| 2022-03-25 | 83.00 | 86.00 | 82.00 | 86.00 | 1.6M |
| 2022-03-24 | 82.00 | 84.00 | 81.00 | 84.00 | 1.0M |
| 2022-03-23 | 83.00 | 84.00 | 82.00 | 84.00 | 0.9M |
| 2022-03-22 | 82.00 | 83.00 | 81.00 | 83.00 | 0.7M |
| 2022-03-18 | 80.00 | 82.00 | 80.00 | 82.00 | 1.3M |
| 2022-03-17 | 80.00 | 80.00 | 79.00 | 80.00 | 0.6M |
| 2022-03-16 | 79.00 | 80.00 | 78.00 | 79.00 | 0.6M |
| 2022-03-15 | 78.00 | 79.00 | 77.00 | 79.00 | 0.4M |
| 2022-03-14 | 76.00 | 78.00 | 76.00 | 78.00 | 0.5M |
| 2022-03-11 | 76.00 | 77.00 | 75.00 | 76.00 | 0.4M |
| 2022-03-10 | 75.00 | 76.00 | 75.00 | 76.00 | 0.3M |
| 2022-03-09 | 74.00 | 75.00 | 73.00 | 73.00 | 0.3M |
| 2022-03-08 | 74.00 | 76.00 | 73.00 | 73.00 | 0.6M |
| 2022-03-07 | 76.00 | 77.00 | 74.00 | 75.00 | 1.1M |
| 2022-03-04 | 78.00 | 79.00 | 76.00 | 77.00 | 0.6M |
| 2022-03-03 | 77.00 | 79.00 | 77.00 | 78.00 | 0.5M |
| 2022-03-02 | 77.00 | 79.00 | 76.00 | 76.00 | 0.8M |
| 2022-03-01 | 77.00 | 79.00 | 77.00 | 78.00 | 0.4M |
| 2022-02-28 | 74.00 | 78.00 | 74.00 | 78.00 | 0.9M |
| 2022-02-25 | 72.00 | 75.00 | 72.00 | 74.00 | 0.9M |
| 2022-02-24 | 75.00 | 76.00 | 73.00 | 75.00 | 1.8M |
| 2022-02-22 | 75.00 | 75.00 | 73.00 | 75.00 | 0.8M |
| 2022-02-21 | 76.00 | 77.00 | 74.00 | 75.00 | 1.1M |
| 2022-02-18 | 77.00 | 77.00 | 76.00 | 77.00 | 0.5M |
| 2022-02-17 | 79.00 | 79.00 | 77.00 | 77.00 | 0.7M |
| 2022-02-16 | 77.00 | 80.00 | 77.00 | 79.00 | 0.8M |
| 2022-02-15 | 77.00 | 77.00 | 75.00 | 76.00 | 0.6M |
| 2022-02-14 | 75.00 | 77.00 | 75.00 | 76.00 | 1.2M |
| 2022-02-10 | 80.00 | 81.00 | 77.00 | 77.00 | 1.8M |
| 2022-02-09 | 79.00 | 80.00 | 78.00 | 80.00 | 0.6M |
| 2022-02-08 | 78.00 | 80.00 | 77.00 | 80.00 | 1.5M |
| 2022-02-07 | 77.00 | 79.00 | 75.00 | 78.00 | 1.7M |
| 2022-02-04 | 73.00 | 77.00 | 72.00 | 75.00 | 1.5M |
| 2022-02-03 | 71.00 | 73.00 | 70.00 | 73.00 | 1.2M |
| 2022-02-02 | 71.00 | 72.00 | 70.00 | 71.00 | 0.4M |
| 2022-02-01 | 68.00 | 71.00 | 68.00 | 69.00 | 1.5M |
| 2022-01-31 | 69.00 | 69.00 | 67.00 | 69.00 | 1.0M |
| 2022-01-28 | 69.00 | 69.00 | 67.00 | 68.00 | 0.9M |
| 2022-01-27 | 70.00 | 71.00 | 67.00 | 67.00 | 1.0M |
| 2022-01-26 | 68.00 | 71.00 | 68.00 | 70.00 | 0.9M |
| 2022-01-25 | 70.00 | 71.00 | 68.00 | 68.00 | 1.3M |
| 2022-01-24 | 71.00 | 71.00 | 69.00 | 71.00 | 0.6M |
| 2022-01-21 | 71.00 | 71.00 | 69.00 | 70.00 | 0.7M |
| 2022-01-20 | 69.00 | 71.00 | 69.00 | 71.00 | 1.4M |
| 2022-01-19 | 70.00 | 70.00 | 68.00 | 68.00 | 2.5M |
| 2022-01-18 | 74.00 | 74.00 | 70.00 | 71.00 | 1.6M |
| 2022-01-17 | 75.00 | 75.00 | 72.00 | 73.00 | 2.4M |
| 2022-01-14 | 77.00 | 77.00 | 75.00 | 77.00 | 1.3M |
| 2022-01-13 | 77.00 | 78.00 | 76.00 | 77.00 | 1.0M |
| 2022-01-12 | 76.00 | 77.00 | 76.00 | 77.00 | 0.4M |
| 2022-01-11 | 75.00 | 76.00 | 74.00 | 76.00 | 0.5M |
| 2022-01-07 | 75.00 | 75.00 | 73.00 | 74.00 | 0.8M |
| 2022-01-06 | 74.00 | 75.00 | 72.00 | 73.00 | 1.2M |
| 2022-01-05 | 77.00 | 78.00 | 74.00 | 74.00 | 1.2M |
| 2022-01-04 | 77.00 | 78.00 | 76.00 | 78.00 | 1.1M |