344.00
마지막 업데이트: 2025-09-28
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 139.80 | 166.60 | 138.00 | 138.60 | 0.4M |
| 2022-12-29 | 137.00 | 149.40 | 137.00 | 137.60 | 0.1M |
| 2022-12-28 | 142.80 | 142.80 | 137.20 | 137.20 | 0.0M |
| 2022-12-27 | 150.00 | 150.00 | 138.60 | 141.80 | 0.0M |
| 2022-12-26 | 146.60 | 165.00 | 136.20 | 146.60 | 0.2M |
| 2022-12-23 | 140.00 | 188.80 | 139.20 | 143.60 | 0.7M |
| 2022-12-22 | 139.00 | 139.20 | 132.00 | 138.00 | 0.0M |
| 2022-12-21 | 136.40 | 138.40 | 131.60 | 134.00 | 0.0M |
| 2022-12-20 | 128.60 | 157.20 | 128.60 | 136.20 | 0.2M |
| 2022-12-19 | 134.00 | 138.80 | 129.20 | 130.40 | 0.0M |
| 2022-12-16 | 129.60 | 138.00 | 128.40 | 132.20 | 0.0M |
| 2022-12-15 | 128.60 | 132.40 | 128.20 | 131.20 | 0.0M |
| 2022-12-14 | 130.00 | 130.00 | 128.60 | 128.60 | 0.0M |
| 2022-12-13 | 129.60 | 129.80 | 128.40 | 129.40 | 0.0M |
| 2022-12-12 | 131.40 | 131.40 | 128.20 | 129.60 | 0.0M |
| 2022-12-09 | 129.80 | 141.00 | 128.00 | 128.40 | 0.0M |
| 2022-12-08 | 128.80 | 130.00 | 128.80 | 130.00 | 0.0M |
| 2022-12-07 | 128.40 | 131.40 | 128.00 | 130.00 | 0.0M |
| 2022-12-06 | 132.20 | 133.00 | 128.00 | 130.20 | 0.0M |
| 2022-12-05 | 130.40 | 131.60 | 130.20 | 130.40 | 0.0M |
| 2022-12-02 | 132.80 | 132.80 | 131.20 | 131.60 | 0.0M |
| 2022-12-01 | 134.00 | 134.00 | 130.20 | 131.80 | 0.0M |
| 2022-11-30 | 133.40 | 145.20 | 131.80 | 133.20 | 0.0M |
| 2022-11-29 | 130.00 | 136.00 | 130.00 | 132.20 | 0.0M |
| 2022-11-28 | 132.00 | 133.60 | 127.00 | 130.00 | 0.0M |
| 2022-11-25 | 129.60 | 132.00 | 129.00 | 130.80 | 0.0M |
| 2022-11-24 | 129.20 | 132.00 | 128.80 | 129.80 | 0.0M |
| 2022-11-23 | 129.20 | 136.40 | 128.40 | 129.60 | 0.0M |
| 2022-11-22 | 129.20 | 130.20 | 127.20 | 128.20 | 0.0M |
| 2022-11-21 | 130.40 | 130.60 | 124.20 | 127.60 | 0.0M |
| 2022-11-18 | 130.00 | 130.60 | 130.00 | 130.60 | 0.0M |
| 2022-11-17 | 130.40 | 131.00 | 130.40 | 130.40 | 0.0M |
| 2022-11-16 | 131.20 | 131.60 | 130.00 | 130.40 | 0.0M |
| 2022-11-15 | 132.60 | 132.60 | 130.00 | 131.60 | 0.0M |
| 2022-11-14 | 129.20 | 132.20 | 129.20 | 131.40 | 0.0M |
| 2022-11-11 | 131.60 | 131.80 | 130.20 | 131.00 | 0.0M |
| 2022-11-10 | 130.00 | 132.00 | 129.60 | 131.20 | 0.0M |
| 2022-11-09 | 131.60 | 131.80 | 130.60 | 130.60 | 0.0M |
| 2022-11-08 | 131.20 | 132.00 | 130.00 | 131.00 | 0.0M |
| 2022-11-07 | 134.20 | 134.20 | 129.80 | 131.60 | 0.0M |
| 2022-11-03 | 130.60 | 133.20 | 130.40 | 130.60 | 0.0M |
| 2022-11-02 | 132.20 | 135.20 | 130.00 | 132.00 | 0.0M |
| 2022-11-01 | 130.00 | 135.60 | 129.40 | 132.80 | 0.0M |
| 2022-10-31 | 132.20 | 132.80 | 128.60 | 130.00 | 0.0M |
| 2022-10-28 | 129.00 | 146.00 | 129.00 | 132.20 | 0.1M |
| 2022-10-27 | 124.40 | 127.20 | 123.00 | 125.20 | 0.0M |
| 2022-10-26 | 123.20 | 124.20 | 122.60 | 123.80 | 0.0M |
| 2022-10-25 | 123.00 | 126.00 | 121.40 | 123.60 | 0.0M |
| 2022-10-24 | 123.00 | 123.60 | 121.00 | 122.80 | 0.0M |
| 2022-10-21 | 122.20 | 126.20 | 121.00 | 122.00 | 0.0M |
| 2022-10-20 | 124.60 | 124.60 | 122.00 | 123.00 | 0.0M |
| 2022-10-19 | 123.00 | 123.00 | 121.00 | 122.00 | 0.0M |
| 2022-10-18 | 124.80 | 124.80 | 122.20 | 123.20 | 0.0M |
| 2022-10-17 | 125.00 | 126.80 | 123.40 | 124.00 | 0.0M |
| 2022-10-14 | 122.20 | 125.80 | 120.20 | 122.40 | 0.0M |
| 2022-10-13 | 125.80 | 126.00 | 123.00 | 124.00 | 0.0M |
| 2022-10-12 | 121.00 | 135.00 | 121.00 | 123.80 | 0.0M |
| 2022-10-11 | 119.40 | 121.80 | 117.40 | 119.00 | 0.0M |
| 2022-10-10 | 115.00 | 119.80 | 112.40 | 117.40 | 0.0M |
| 2022-10-07 | 123.60 | 123.60 | 115.00 | 117.80 | 0.0M |
| 2022-10-06 | 121.00 | 123.60 | 117.20 | 120.80 | 0.0M |
| 2022-10-05 | 121.80 | 122.80 | 115.40 | 119.40 | 0.0M |
| 2022-10-04 | 127.00 | 127.00 | 121.40 | 121.40 | 0.0M |
| 2022-10-03 | 122.60 | 128.80 | 118.60 | 124.80 | 0.0M |
| 2022-09-30 | 120.00 | 121.00 | 109.00 | 118.20 | 0.0M |
| 2022-09-29 | 130.20 | 130.40 | 120.00 | 122.40 | 0.0M |
| 2022-09-28 | 127.20 | 135.80 | 123.20 | 126.40 | 0.0M |
| 2022-09-27 | 121.40 | 144.60 | 116.60 | 124.00 | 0.0M |
| 2022-09-26 | 133.80 | 140.20 | 108.00 | 116.00 | 0.0M |
| 2022-09-23 | 143.80 | 143.80 | 129.80 | 133.80 | 0.0M |
| 2022-09-22 | 138.60 | 147.40 | 138.60 | 144.60 | 0.0M |
| 2022-09-21 | 148.00 | 148.00 | 120.00 | 139.80 | 0.0M |
| 2022-09-20 | 159.40 | 159.60 | 148.00 | 148.00 | 0.0M |
| 2022-09-19 | 156.60 | 163.20 | 152.60 | 155.00 | 0.0M |
| 2022-09-16 | 159.00 | 169.00 | 155.20 | 157.20 | 0.1M |
| 2022-09-15 | 155.80 | 160.00 | 154.60 | 156.40 | 0.0M |
| 2022-09-14 | 154.00 | 158.00 | 151.40 | 154.80 | 0.0M |
| 2022-09-13 | 150.00 | 159.80 | 150.00 | 152.40 | 0.0M |
| 2022-09-12 | 148.80 | 162.60 | 148.60 | 150.00 | 0.0M |
| 2022-09-09 | 148.60 | 150.60 | 148.60 | 148.80 | 0.0M |
| 2022-09-08 | 150.40 | 151.20 | 149.00 | 149.00 | 0.0M |
| 2022-09-07 | 148.80 | 151.00 | 148.80 | 150.20 | 0.0M |
| 2022-09-06 | 149.80 | 152.80 | 148.20 | 149.60 | 0.0M |
| 2022-09-05 | 149.00 | 150.80 | 148.80 | 149.60 | 0.0M |
| 2022-09-02 | 147.40 | 149.80 | 147.40 | 148.20 | 0.0M |
| 2022-09-01 | 149.20 | 150.80 | 147.60 | 148.60 | 0.0M |
| 2022-08-31 | 148.80 | 149.80 | 145.20 | 149.20 | 0.0M |
| 2022-08-30 | 148.60 | 155.40 | 148.00 | 150.00 | 0.0M |
| 2022-08-29 | 147.40 | 149.40 | 147.20 | 148.60 | 0.0M |
| 2022-08-26 | 147.00 | 149.00 | 146.80 | 148.60 | 0.0M |
| 2022-08-25 | 150.40 | 151.00 | 148.20 | 148.20 | 0.0M |
| 2022-08-24 | 149.20 | 149.80 | 147.00 | 148.20 | 0.0M |
| 2022-08-23 | 151.00 | 151.00 | 143.60 | 148.00 | 0.0M |
| 2022-08-22 | 148.80 | 150.00 | 147.80 | 149.80 | 0.0M |
| 2022-08-19 | 147.80 | 148.80 | 147.00 | 148.20 | 0.0M |
| 2022-08-18 | 147.40 | 150.20 | 147.40 | 148.60 | 0.0M |
| 2022-08-17 | 150.00 | 150.20 | 147.20 | 147.40 | 0.0M |
| 2022-08-16 | 149.00 | 149.20 | 147.40 | 147.40 | 0.0M |
| 2022-08-15 | 147.40 | 149.40 | 146.80 | 148.00 | 0.0M |
| 2022-08-12 | 149.80 | 149.80 | 147.40 | 147.80 | 0.0M |
| 2022-08-11 | 149.60 | 150.00 | 147.20 | 149.80 | 0.0M |
| 2022-08-10 | 147.60 | 150.20 | 143.40 | 148.60 | 0.0M |
| 2022-08-09 | 149.60 | 150.60 | 147.40 | 149.80 | 0.0M |
| 2022-08-08 | 146.20 | 152.00 | 146.20 | 149.40 | 0.0M |
| 2022-08-05 | 150.20 | 150.60 | 146.00 | 147.20 | 0.0M |
| 2022-08-04 | 152.40 | 152.60 | 150.00 | 150.00 | 0.0M |
| 2022-08-03 | 154.40 | 154.40 | 150.20 | 150.60 | 0.0M |
| 2022-08-02 | 154.80 | 154.80 | 151.40 | 151.60 | 0.0M |
| 2022-08-01 | 152.60 | 156.00 | 151.80 | 153.00 | 0.0M |
| 2022-07-29 | 151.80 | 159.20 | 151.40 | 151.40 | 0.0M |
| 2022-07-28 | 152.00 | 152.20 | 151.00 | 151.00 | 0.0M |
| 2022-07-27 | 152.00 | 153.40 | 150.60 | 151.80 | 0.0M |
| 2022-07-26 | 150.20 | 151.60 | 150.20 | 151.60 | 0.0M |
| 2022-07-25 | 150.00 | 152.00 | 150.00 | 151.40 | 0.0M |
| 2022-07-22 | 150.60 | 153.00 | 150.60 | 152.00 | 0.0M |
| 2022-07-21 | 151.60 | 153.40 | 150.40 | 151.40 | 0.0M |
| 2022-07-20 | 154.00 | 154.00 | 150.20 | 152.20 | 0.0M |
| 2022-07-19 | 152.20 | 153.80 | 150.20 | 151.20 | 0.0M |
| 2022-07-18 | 150.40 | 155.00 | 150.20 | 151.20 | 0.0M |
| 2022-07-15 | 150.20 | 150.40 | 145.60 | 149.80 | 0.0M |
| 2022-07-14 | 154.40 | 157.60 | 150.00 | 151.00 | 0.0M |
| 2022-07-13 | 156.00 | 161.60 | 154.40 | 155.40 | 0.0M |
| 2022-07-12 | 173.00 | 178.60 | 164.00 | 166.80 | 0.0M |
| 2022-07-11 | 167.60 | 179.60 | 166.00 | 177.80 | 0.1M |
| 2022-07-08 | 170.40 | 173.00 | 163.00 | 166.00 | 0.0M |
| 2022-07-07 | 165.80 | 167.00 | 163.40 | 165.00 | 0.0M |
| 2022-07-06 | 164.40 | 166.80 | 164.40 | 164.40 | 0.0M |
| 2022-07-05 | 163.40 | 166.20 | 162.20 | 163.00 | 0.0M |
| 2022-07-04 | 164.00 | 166.20 | 162.20 | 164.00 | 0.0M |
| 2022-07-01 | 164.20 | 165.60 | 162.00 | 162.80 | 0.0M |
| 2022-06-30 | 164.00 | 167.60 | 156.60 | 161.80 | 0.0M |
| 2022-06-29 | 161.80 | 169.00 | 161.60 | 165.20 | 0.0M |
| 2022-06-28 | 161.00 | 163.00 | 160.00 | 163.00 | 0.0M |
| 2022-06-27 | 166.00 | 166.00 | 161.00 | 162.20 | 0.0M |
| 2022-06-24 | 160.20 | 163.80 | 160.20 | 162.80 | 0.0M |
| 2022-06-23 | 161.80 | 173.00 | 160.00 | 162.40 | 0.0M |
| 2022-06-22 | 161.00 | 164.00 | 159.80 | 159.80 | 0.0M |
| 2022-06-21 | 162.00 | 162.40 | 160.60 | 161.00 | 0.0M |
| 2022-06-20 | 160.40 | 164.20 | 156.40 | 162.00 | 0.0M |
| 2022-06-17 | 160.80 | 165.60 | 159.00 | 160.00 | 0.0M |
| 2022-06-16 | 160.00 | 161.20 | 154.20 | 160.00 | 0.0M |
| 2022-06-15 | 158.40 | 160.60 | 157.40 | 159.40 | 0.0M |
| 2022-06-14 | 165.60 | 165.60 | 157.80 | 161.20 | 0.0M |
| 2022-06-10 | 163.80 | 165.40 | 163.00 | 163.80 | 0.0M |
| 2022-06-09 | 166.80 | 166.80 | 163.00 | 164.80 | 0.0M |
| 2022-06-08 | 167.20 | 168.80 | 165.00 | 165.20 | 0.0M |
| 2022-06-07 | 169.40 | 169.40 | 165.00 | 165.60 | 0.0M |
| 2022-06-06 | 168.40 | 170.40 | 166.40 | 167.20 | 0.0M |
| 2022-06-03 | 171.00 | 171.00 | 165.40 | 166.40 | 0.0M |
| 2022-06-02 | 168.60 | 179.00 | 166.60 | 167.60 | 0.1M |
| 2022-06-01 | 164.80 | 185.20 | 164.80 | 166.80 | 0.1M |
| 2022-05-31 | 167.40 | 167.40 | 162.00 | 164.00 | 0.0M |
| 2022-05-30 | 168.80 | 168.80 | 165.20 | 165.40 | 0.0M |
| 2022-05-27 | 166.00 | 170.80 | 165.00 | 165.00 | 0.0M |
| 2022-05-26 | 164.00 | 173.00 | 164.00 | 166.60 | 0.0M |
| 2022-05-25 | 173.60 | 184.80 | 163.00 | 164.60 | 0.0M |
| 2022-05-24 | 182.00 | 200.40 | 173.40 | 175.20 | 0.2M |
| 2022-05-23 | 165.40 | 196.00 | 165.20 | 179.60 | 0.3M |
| 2022-05-20 | 163.80 | 171.60 | 163.00 | 164.00 | 0.0M |
| 2022-05-19 | 163.20 | 172.00 | 161.00 | 163.80 | 0.0M |
| 2022-05-18 | 156.60 | 166.60 | 156.60 | 163.60 | 0.0M |
| 2022-05-17 | 165.60 | 165.60 | 163.20 | 164.60 | 0.0M |
| 2022-05-16 | 164.80 | 165.80 | 162.20 | 164.00 | 0.0M |
| 2022-05-13 | 166.00 | 169.20 | 162.00 | 162.80 | 0.0M |
| 2022-05-12 | 165.60 | 170.40 | 162.40 | 164.40 | 0.0M |
| 2022-05-11 | 172.20 | 172.20 | 162.20 | 168.00 | 0.0M |
| 2022-05-06 | 169.80 | 171.40 | 168.00 | 168.00 | 0.0M |
| 2022-05-05 | 170.40 | 174.40 | 166.60 | 171.40 | 0.0M |
| 2022-05-04 | 170.80 | 174.40 | 168.00 | 170.00 | 0.0M |
| 2022-04-29 | 168.40 | 188.00 | 167.00 | 168.40 | 0.1M |
| 2022-04-28 | 169.00 | 175.00 | 168.00 | 170.20 | 0.0M |
| 2022-04-27 | 170.00 | 173.40 | 165.40 | 170.00 | 0.0M |
| 2022-04-26 | 170.80 | 172.40 | 165.00 | 171.40 | 0.0M |
| 2022-04-25 | 171.00 | 177.00 | 169.40 | 171.00 | 0.0M |
| 2022-04-22 | 171.80 | 174.60 | 169.40 | 172.00 | 0.0M |
| 2022-04-21 | 176.00 | 177.00 | 170.00 | 170.80 | 0.0M |
| 2022-04-20 | 181.00 | 193.80 | 169.40 | 175.60 | 0.0M |
| 2022-04-19 | 188.20 | 214.80 | 167.40 | 177.00 | 0.1M |
| 2022-04-18 | 165.60 | 217.40 | 162.80 | 190.00 | 0.2M |
| 2022-04-15 | 174.00 | 174.00 | 157.80 | 168.00 | 0.0M |
| 2022-04-14 | 174.80 | 178.80 | 170.80 | 170.80 | 0.0M |
| 2022-04-13 | 172.20 | 176.00 | 172.00 | 175.00 | 0.0M |
| 2022-04-12 | 182.00 | 182.00 | 172.00 | 173.80 | 0.0M |
| 2022-04-11 | 173.80 | 181.80 | 168.80 | 176.80 | 0.0M |
| 2022-04-08 | 180.80 | 182.00 | 171.20 | 176.00 | 0.0M |
| 2022-04-07 | 178.60 | 185.20 | 175.00 | 178.20 | 0.0M |
| 2022-04-06 | 194.00 | 198.00 | 179.40 | 182.00 | 0.0M |
| 2022-04-05 | 206.20 | 209.00 | 179.00 | 185.60 | 0.1M |
| 2022-04-04 | 163.00 | 212.80 | 145.20 | 200.60 | 0.4M |
| 2022-04-01 | 156.00 | 165.00 | 140.80 | 152.40 | 0.0M |
| 2022-03-31 | 134.80 | 168.00 | 134.80 | 155.00 | 0.0M |
| 2022-03-30 | 133.40 | 145.00 | 133.40 | 134.80 | 0.0M |
| 2022-03-29 | 114.80 | 145.00 | 110.80 | 133.00 | 0.0M |
| 2022-03-28 | 135.00 | 151.40 | 105.00 | 120.20 | 0.0M |
| 2022-02-25 | 113.80 | 155.00 | 110.00 | 135.20 | 0.0M |
| 2022-02-24 | 142.00 | 149.80 | 96.80 | 113.80 | 0.0M |
| 2022-02-22 | 155.00 | 169.40 | 123.20 | 161.20 | 0.0M |
| 2022-02-21 | 181.60 | 181.60 | 130.00 | 155.00 | 0.0M |
| 2022-02-18 | 178.20 | 183.00 | 170.40 | 172.00 | 0.0M |
| 2022-02-17 | 184.60 | 184.60 | 176.40 | 178.20 | 0.0M |
| 2022-02-16 | 189.00 | 189.00 | 181.00 | 181.80 | 0.0M |
| 2022-02-15 | 180.80 | 186.00 | 177.00 | 182.40 | 0.0M |
| 2022-02-14 | 183.80 | 184.60 | 175.00 | 180.40 | 0.0M |
| 2022-02-11 | 185.80 | 194.40 | 182.20 | 184.40 | 0.0M |
| 2022-02-10 | 189.00 | 203.00 | 178.00 | 187.00 | 0.0M |
| 2022-02-09 | 184.80 | 184.80 | 181.00 | 182.80 | 0.0M |
| 2022-02-08 | 180.80 | 184.00 | 180.20 | 181.00 | 0.0M |
| 2022-02-07 | 183.80 | 185.00 | 179.80 | 182.00 | 0.0M |
| 2022-02-04 | 179.20 | 190.00 | 179.20 | 182.80 | 0.0M |
| 2022-02-03 | 182.20 | 183.20 | 180.00 | 181.00 | 0.0M |
| 2022-02-02 | 181.80 | 190.00 | 180.20 | 182.40 | 0.0M |
| 2022-02-01 | 192.00 | 195.00 | 182.00 | 186.60 | 0.0M |
| 2022-01-31 | 198.00 | 198.00 | 182.00 | 189.60 | 0.0M |
| 2022-01-28 | 188.00 | 196.80 | 187.40 | 191.40 | 0.0M |
| 2022-01-27 | 191.80 | 199.40 | 188.20 | 193.60 | 0.0M |
| 2022-01-26 | 201.00 | 208.80 | 180.80 | 188.00 | 0.0M |
| 2022-01-25 | 193.20 | 209.00 | 176.00 | 194.20 | 0.1M |
| 2022-01-24 | 193.20 | 193.20 | 170.00 | 174.60 | 0.0M |
| 2022-01-21 | 201.40 | 205.20 | 180.60 | 191.00 | 0.0M |
| 2022-01-20 | 187.00 | 204.20 | 181.00 | 201.40 | 0.0M |
| 2022-01-19 | 175.00 | 190.40 | 175.00 | 179.00 | 0.0M |
| 2022-01-18 | 202.80 | 203.80 | 175.00 | 182.80 | 0.0M |
| 2022-01-17 | 198.00 | 203.20 | 191.40 | 197.00 | 0.0M |
| 2022-01-14 | 215.60 | 215.60 | 185.20 | 200.80 | 0.0M |
| 2022-01-13 | 220.00 | 222.80 | 210.00 | 213.40 | 0.0M |
| 2022-01-12 | 221.00 | 222.80 | 211.80 | 216.00 | 0.0M |
| 2022-01-11 | 214.60 | 221.60 | 210.20 | 217.80 | 0.0M |
| 2022-01-10 | 224.00 | 224.00 | 217.20 | 217.40 | 0.0M |
| 2022-01-06 | 225.60 | 225.60 | 214.40 | 217.00 | 0.0M |
| 2022-01-05 | 223.60 | 228.80 | 216.40 | 220.60 | 0.0M |
| 2022-01-04 | 233.00 | 233.00 | 223.00 | 225.00 | 0.0M |
| 2022-01-03 | 218.00 | 235.00 | 215.80 | 227.80 | 0.0M |