30.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 91.00 | 92.00 | 85.00 | 85.00 | 43.2M |
| 2022-12-29 | 97.00 | 97.00 | 91.00 | 91.00 | 32.1M |
| 2022-12-28 | 101.00 | 103.00 | 97.00 | 97.00 | 7.0M |
| 2022-12-27 | 102.00 | 105.00 | 99.00 | 102.00 | 9.8M |
| 2022-12-26 | 99.00 | 103.00 | 97.00 | 102.00 | 45.9M |
| 2022-12-23 | 94.00 | 102.00 | 94.00 | 99.00 | 38.8M |
| 2022-12-22 | 93.00 | 95.00 | 92.00 | 94.00 | 25.4M |
| 2022-12-21 | 92.00 | 95.00 | 91.00 | 92.00 | 23.4M |
| 2022-12-20 | 94.00 | 95.00 | 92.00 | 92.00 | 22.1M |
| 2022-12-19 | 97.00 | 97.00 | 94.00 | 94.00 | 22.6M |
| 2022-12-16 | 97.00 | 98.00 | 95.00 | 96.00 | 21.7M |
| 2022-12-15 | 96.00 | 99.00 | 95.00 | 97.00 | 23.8M |
| 2022-12-14 | 96.00 | 98.00 | 95.00 | 96.00 | 24.6M |
| 2022-12-13 | 93.00 | 97.00 | 93.00 | 96.00 | 25.3M |
| 2022-12-12 | 91.00 | 94.00 | 90.00 | 93.00 | 24.7M |
| 2022-12-09 | 88.00 | 94.00 | 88.00 | 91.00 | 26.2M |
| 2022-12-08 | 98.00 | 98.00 | 92.00 | 94.00 | 30.4M |
| 2022-12-07 | 100.00 | 100.00 | 96.00 | 97.00 | 24.8M |
| 2022-12-06 | 100.00 | 100.00 | 94.00 | 97.00 | 24.0M |
| 2022-12-05 | 102.00 | 102.00 | 99.00 | 100.00 | 11.9M |
| 2022-12-02 | 101.00 | 104.00 | 100.00 | 102.00 | 16.5M |
| 2022-12-01 | 100.00 | 102.00 | 100.00 | 101.00 | 15.1M |
| 2022-11-30 | 102.00 | 103.00 | 100.00 | 100.00 | 14.8M |
| 2022-11-29 | 101.00 | 103.00 | 101.00 | 102.00 | 7.7M |
| 2022-11-28 | 101.00 | 103.00 | 101.00 | 102.00 | 8.4M |
| 2022-11-25 | 102.00 | 104.00 | 100.00 | 101.00 | 14.6M |
| 2022-11-24 | 100.00 | 105.00 | 100.00 | 103.00 | 13.2M |
| 2022-11-23 | 105.00 | 106.00 | 104.00 | 104.00 | 11.1M |
| 2022-11-22 | 107.00 | 107.00 | 105.00 | 105.00 | 15.3M |
| 2022-11-21 | 107.00 | 108.00 | 106.00 | 107.00 | 15.7M |
| 2022-11-18 | 108.00 | 108.00 | 106.00 | 107.00 | 21.0M |
| 2022-11-17 | 103.00 | 110.00 | 103.00 | 108.00 | 20.2M |
| 2022-11-16 | 110.00 | 111.00 | 109.00 | 110.00 | 18.2M |
| 2022-11-15 | 109.00 | 110.00 | 108.00 | 109.00 | 21.6M |
| 2022-11-14 | 110.00 | 110.00 | 109.00 | 109.00 | 24.9M |
| 2022-11-11 | 109.00 | 111.00 | 109.00 | 110.00 | 26.9M |
| 2022-11-10 | 110.00 | 111.00 | 109.00 | 110.00 | 30.5M |
| 2022-11-09 | 111.00 | 112.00 | 110.00 | 110.00 | 31.6M |
| 2022-11-08 | 112.00 | 112.00 | 110.00 | 110.00 | 33.3M |
| 2022-11-07 | 111.00 | 112.00 | 110.00 | 111.00 | 33.0M |
| 2022-11-04 | 113.00 | 113.00 | 110.00 | 110.00 | 37.7M |
| 2022-11-03 | 113.00 | 114.00 | 109.00 | 112.00 | 45.2M |
| 2022-11-02 | 115.00 | 117.00 | 113.00 | 113.00 | 35.2M |
| 2022-11-01 | 114.00 | 115.00 | 112.00 | 115.00 | 36.9M |
| 2022-10-31 | 114.00 | 114.00 | 112.00 | 113.00 | 32.9M |
| 2022-10-28 | 115.00 | 116.00 | 112.00 | 112.00 | 33.9M |
| 2022-10-27 | 114.00 | 115.00 | 113.00 | 114.00 | 34.2M |
| 2022-10-26 | 117.00 | 117.00 | 113.00 | 114.00 | 38.7M |
| 2022-10-25 | 116.00 | 116.00 | 113.00 | 113.00 | 37.3M |
| 2022-10-24 | 117.00 | 119.00 | 114.00 | 115.00 | 38.9M |
| 2022-10-21 | 115.00 | 120.00 | 115.00 | 116.00 | 49.7M |
| 2022-10-20 | 113.00 | 117.00 | 112.00 | 115.00 | 38.3M |
| 2022-10-19 | 112.00 | 113.00 | 111.00 | 112.00 | 33.6M |
| 2022-10-18 | 112.00 | 113.00 | 110.00 | 111.00 | 37.6M |
| 2022-10-17 | 115.00 | 115.00 | 110.00 | 112.00 | 35.3M |
| 2022-10-14 | 116.00 | 117.00 | 112.00 | 115.00 | 34.4M |
| 2022-10-13 | 112.00 | 116.00 | 109.00 | 116.00 | 51.9M |
| 2022-10-12 | 114.00 | 116.00 | 112.00 | 112.00 | 36.8M |
| 2022-10-11 | 114.00 | 116.00 | 114.00 | 115.00 | 31.2M |
| 2022-10-10 | 117.00 | 117.00 | 113.00 | 114.00 | 30.7M |
| 2022-10-07 | 115.00 | 117.00 | 114.00 | 115.00 | 36.7M |
| 2022-10-06 | 115.00 | 117.00 | 114.00 | 115.00 | 32.3M |
| 2022-10-05 | 113.00 | 115.00 | 112.00 | 114.00 | 30.2M |
| 2022-10-04 | 113.00 | 116.00 | 111.00 | 113.00 | 28.8M |
| 2022-10-03 | 113.00 | 114.00 | 111.00 | 113.00 | 33.8M |
| 2022-09-30 | 115.00 | 116.00 | 108.00 | 114.00 | 31.1M |
| 2022-09-29 | 120.00 | 120.00 | 114.00 | 114.00 | 33.2M |
| 2022-09-28 | 118.00 | 119.00 | 116.00 | 117.00 | 32.8M |
| 2022-09-27 | 120.00 | 120.00 | 116.00 | 117.00 | 36.3M |
| 2022-09-26 | 122.00 | 122.00 | 118.00 | 119.00 | 35.7M |
| 2022-09-23 | 118.00 | 125.00 | 117.00 | 120.00 | 33.2M |
| 2022-09-22 | 118.00 | 120.00 | 117.00 | 118.00 | 33.5M |
| 2022-09-21 | 118.00 | 120.00 | 117.00 | 117.00 | 31.4M |
| 2022-09-20 | 110.00 | 120.00 | 110.00 | 118.00 | 29.8M |
| 2022-09-19 | 124.00 | 125.00 | 116.00 | 117.00 | 36.8M |
| 2022-09-16 | 130.00 | 130.00 | 123.00 | 124.00 | 54.3M |
| 2022-09-15 | 130.00 | 131.00 | 129.00 | 130.00 | 6.5M |
| 2022-09-14 | 131.00 | 132.00 | 129.00 | 130.00 | 12.8M |
| 2022-09-13 | 131.00 | 132.00 | 130.00 | 131.00 | 7.6M |
| 2022-09-12 | 132.00 | 132.00 | 130.00 | 131.00 | 9.7M |
| 2022-09-09 | 132.00 | 133.00 | 131.00 | 132.00 | 4.1M |
| 2022-09-08 | 133.00 | 133.00 | 131.00 | 132.00 | 4.2M |
| 2022-09-07 | 132.00 | 134.00 | 131.00 | 132.00 | 8.9M |
| 2022-09-06 | 133.00 | 134.00 | 132.00 | 133.00 | 6.9M |
| 2022-09-05 | 134.00 | 134.00 | 132.00 | 133.00 | 11.7M |
| 2022-09-02 | 135.00 | 136.00 | 133.00 | 134.00 | 14.2M |
| 2022-09-01 | 135.00 | 135.00 | 133.00 | 134.00 | 7.2M |
| 2022-08-31 | 134.00 | 136.00 | 134.00 | 134.00 | 6.1M |
| 2022-08-30 | 134.00 | 136.00 | 134.00 | 135.00 | 5.5M |
| 2022-08-29 | 135.00 | 136.00 | 134.00 | 134.00 | 9.6M |
| 2022-08-26 | 136.00 | 137.00 | 135.00 | 136.00 | 6.7M |
| 2022-08-25 | 137.00 | 137.00 | 135.00 | 136.00 | 7.2M |
| 2022-08-24 | 137.00 | 138.00 | 135.00 | 136.00 | 9.0M |
| 2022-08-23 | 136.00 | 138.00 | 135.00 | 137.00 | 8.5M |
| 2022-08-22 | 138.00 | 139.00 | 135.00 | 136.00 | 17.3M |
| 2022-08-19 | 141.00 | 142.00 | 137.00 | 137.00 | 17.5M |
| 2022-08-18 | 136.00 | 144.00 | 134.00 | 140.00 | 87.2M |
| 2022-08-16 | 137.00 | 138.00 | 135.00 | 136.00 | 29.3M |
| 2022-08-15 | 142.00 | 142.00 | 136.00 | 137.00 | 33.6M |
| 2022-08-12 | 140.00 | 141.00 | 139.00 | 141.00 | 5.5M |
| 2022-08-11 | 140.00 | 142.00 | 139.00 | 139.00 | 17.5M |
| 2022-08-10 | 139.00 | 143.00 | 139.00 | 139.00 | 22.8M |
| 2022-08-09 | 141.00 | 143.00 | 139.00 | 139.00 | 12.2M |
| 2022-08-08 | 139.00 | 144.00 | 138.00 | 141.00 | 39.2M |
| 2022-08-05 | 140.00 | 140.00 | 138.00 | 139.00 | 7.5M |
| 2022-08-04 | 142.00 | 143.00 | 139.00 | 140.00 | 14.3M |
| 2022-08-03 | 138.00 | 146.00 | 138.00 | 141.00 | 66.0M |
| 2022-08-02 | 139.00 | 139.00 | 137.00 | 138.00 | 3.8M |
| 2022-08-01 | 137.00 | 139.00 | 136.00 | 138.00 | 8.3M |
| 2022-07-29 | 138.00 | 139.00 | 137.00 | 137.00 | 4.1M |
| 2022-07-28 | 136.00 | 139.00 | 136.00 | 138.00 | 6.1M |
| 2022-07-27 | 137.00 | 137.00 | 135.00 | 136.00 | 6.2M |
| 2022-07-26 | 137.00 | 138.00 | 136.00 | 136.00 | 4.0M |
| 2022-07-25 | 137.00 | 139.00 | 137.00 | 137.00 | 3.3M |
| 2022-07-22 | 138.00 | 140.00 | 137.00 | 138.00 | 4.4M |
| 2022-07-21 | 137.00 | 138.00 | 136.00 | 138.00 | 5.6M |
| 2022-07-20 | 136.00 | 138.00 | 135.00 | 137.00 | 5.5M |
| 2022-07-19 | 136.00 | 136.00 | 133.00 | 136.00 | 8.7M |
| 2022-07-18 | 136.00 | 137.00 | 135.00 | 136.00 | 4.1M |
| 2022-07-15 | 137.00 | 137.00 | 134.00 | 136.00 | 8.2M |
| 2022-07-14 | 138.00 | 139.00 | 132.00 | 136.00 | 19.5M |
| 2022-07-13 | 141.00 | 141.00 | 137.00 | 138.00 | 15.4M |
| 2022-07-12 | 138.00 | 141.00 | 137.00 | 139.00 | 12.9M |
| 2022-07-11 | 139.00 | 139.00 | 137.00 | 138.00 | 7.0M |
| 2022-07-08 | 139.00 | 140.00 | 137.00 | 138.00 | 9.4M |
| 2022-07-07 | 139.00 | 141.00 | 138.00 | 139.00 | 5.8M |
| 2022-07-06 | 140.00 | 141.00 | 136.00 | 139.00 | 19.2M |
| 2022-07-05 | 145.00 | 146.00 | 138.00 | 139.00 | 38.2M |
| 2022-07-04 | 140.00 | 151.00 | 140.00 | 145.00 | 136.3M |
| 2022-07-01 | 138.00 | 141.00 | 137.00 | 138.00 | 13.1M |
| 2022-06-30 | 141.00 | 144.00 | 138.00 | 138.00 | 18.8M |
| 2022-06-29 | 141.00 | 143.00 | 140.00 | 141.00 | 12.7M |
| 2022-06-28 | 144.00 | 145.00 | 141.00 | 141.00 | 14.8M |
| 2022-06-27 | 140.00 | 146.00 | 140.00 | 143.00 | 35.1M |
| 2022-06-24 | 138.00 | 142.00 | 138.00 | 140.00 | 17.2M |
| 2022-06-23 | 142.00 | 143.00 | 139.00 | 140.00 | 23.6M |
| 2022-06-22 | 143.00 | 145.00 | 141.00 | 141.00 | 22.6M |
| 2022-06-21 | 138.00 | 146.00 | 137.00 | 142.00 | 76.8M |
| 2022-06-20 | 137.00 | 138.00 | 135.00 | 137.00 | 6.8M |
| 2022-06-17 | 139.00 | 139.00 | 135.00 | 137.00 | 10.6M |
| 2022-06-16 | 138.00 | 139.00 | 137.00 | 138.00 | 9.4M |
| 2022-06-15 | 139.00 | 140.00 | 136.00 | 137.00 | 8.8M |
| 2022-06-14 | 136.00 | 139.00 | 136.00 | 138.00 | 5.7M |
| 2022-06-13 | 137.00 | 139.00 | 135.00 | 136.00 | 13.8M |
| 2022-06-10 | 138.00 | 140.00 | 137.00 | 137.00 | 6.4M |
| 2022-06-09 | 139.00 | 141.00 | 138.00 | 138.00 | 8.4M |
| 2022-06-08 | 140.00 | 141.00 | 137.00 | 140.00 | 13.0M |
| 2022-06-07 | 146.00 | 150.00 | 140.00 | 140.00 | 20.8M |
| 2022-06-06 | 144.00 | 147.00 | 142.00 | 145.00 | 23.3M |
| 2022-06-03 | 142.00 | 144.00 | 141.00 | 143.00 | 11.2M |
| 2022-06-02 | 143.00 | 146.00 | 140.00 | 141.00 | 29.9M |
| 2022-05-31 | 142.00 | 144.00 | 140.00 | 142.00 | 26.8M |
| 2022-05-30 | 141.00 | 144.00 | 139.00 | 141.00 | 12.6M |
| 2022-05-27 | 137.00 | 146.00 | 137.00 | 140.00 | 17.3M |
| 2022-05-25 | 137.00 | 138.00 | 136.00 | 137.00 | 4.5M |
| 2022-05-24 | 136.00 | 138.00 | 136.00 | 137.00 | 4.5M |
| 2022-05-23 | 139.00 | 140.00 | 135.00 | 136.00 | 20.9M |
| 2022-05-20 | 136.00 | 138.00 | 136.00 | 138.00 | 8.5M |
| 2022-05-19 | 136.00 | 137.00 | 134.00 | 136.00 | 7.8M |
| 2022-05-18 | 137.00 | 138.00 | 134.00 | 136.00 | 6.3M |
| 2022-05-17 | 137.00 | 138.00 | 135.00 | 137.00 | 7.0M |
| 2022-05-13 | 135.00 | 140.00 | 134.00 | 137.00 | 13.2M |
| 2022-05-12 | 140.00 | 141.00 | 134.00 | 135.00 | 12.4M |
| 2022-05-11 | 145.00 | 145.00 | 139.00 | 140.00 | 6.9M |
| 2022-05-10 | 147.00 | 147.00 | 135.00 | 141.00 | 18.2M |
| 2022-05-09 | 142.00 | 143.00 | 136.00 | 140.00 | 21.0M |
| 2022-04-28 | 144.00 | 145.00 | 141.00 | 142.00 | 12.0M |
| 2022-04-27 | 142.00 | 148.00 | 141.00 | 143.00 | 18.0M |
| 2022-04-26 | 141.00 | 146.00 | 139.00 | 142.00 | 24.5M |
| 2022-04-25 | 141.00 | 145.00 | 138.00 | 140.00 | 35.5M |
| 2022-04-22 | 143.00 | 146.00 | 142.00 | 142.00 | 13.5M |
| 2022-04-21 | 146.00 | 147.00 | 141.00 | 143.00 | 24.0M |
| 2022-04-20 | 149.00 | 150.00 | 146.00 | 146.00 | 14.2M |
| 2022-04-19 | 147.00 | 153.00 | 147.00 | 148.00 | 21.3M |
| 2022-04-18 | 151.00 | 152.00 | 144.00 | 147.00 | 27.0M |
| 2022-04-14 | 157.00 | 157.00 | 150.00 | 151.00 | 13.0M |
| 2022-04-13 | 152.00 | 156.00 | 151.00 | 153.00 | 19.5M |
| 2022-04-12 | 152.00 | 153.00 | 149.00 | 151.00 | 19.1M |
| 2022-04-11 | 161.00 | 161.00 | 152.00 | 153.00 | 35.8M |
| 2022-04-08 | 163.00 | 164.00 | 158.00 | 159.00 | 26.5M |
| 2022-04-07 | 168.00 | 169.00 | 163.00 | 163.00 | 27.8M |
| 2022-04-06 | 162.00 | 167.00 | 162.00 | 167.00 | 50.1M |
| 2022-04-05 | 164.00 | 165.00 | 161.00 | 163.00 | 23.9M |
| 2022-04-04 | 163.00 | 166.00 | 161.00 | 164.00 | 43.3M |
| 2022-04-01 | 158.00 | 162.00 | 157.00 | 162.00 | 15.4M |
| 2022-03-31 | 159.00 | 162.00 | 157.00 | 158.00 | 21.9M |
| 2022-03-30 | 165.00 | 166.00 | 159.00 | 160.00 | 42.7M |
| 2022-03-29 | 163.00 | 169.00 | 162.00 | 164.00 | 85.1M |
| 2022-03-28 | 155.00 | 166.00 | 151.00 | 162.00 | 179.6M |
| 2022-03-25 | 155.00 | 155.00 | 150.00 | 152.00 | 10.2M |
| 2022-03-24 | 149.00 | 153.00 | 148.00 | 152.00 | 24.2M |
| 2022-03-23 | 150.00 | 150.00 | 147.00 | 148.00 | 7.1M |
| 2022-03-22 | 152.00 | 152.00 | 146.00 | 148.00 | 8.8M |
| 2022-03-21 | 152.00 | 152.00 | 147.00 | 147.00 | 10.0M |
| 2022-03-18 | 154.00 | 155.00 | 148.00 | 149.00 | 11.8M |
| 2022-03-17 | 148.00 | 151.00 | 147.00 | 150.00 | 15.4M |
| 2022-03-16 | 145.00 | 150.00 | 143.00 | 147.00 | 15.0M |
| 2022-03-15 | 155.00 | 156.00 | 145.00 | 145.00 | 75.4M |
| 2022-03-14 | 147.00 | 155.00 | 146.00 | 155.00 | 72.4M |
| 2022-03-11 | 145.00 | 147.00 | 143.00 | 146.00 | 14.5M |
| 2022-03-10 | 145.00 | 148.00 | 143.00 | 144.00 | 17.2M |
| 2022-03-09 | 139.00 | 147.00 | 137.00 | 144.00 | 46.6M |
| 2022-03-08 | 139.00 | 140.00 | 137.00 | 139.00 | 7.7M |
| 2022-03-07 | 138.00 | 140.00 | 137.00 | 139.00 | 9.7M |
| 2022-03-04 | 139.00 | 141.00 | 138.00 | 138.00 | 7.9M |
| 2022-03-02 | 143.00 | 145.00 | 138.00 | 139.00 | 12.8M |
| 2022-03-01 | 139.00 | 141.00 | 139.00 | 140.00 | 6.9M |
| 2022-02-25 | 138.00 | 141.00 | 137.00 | 139.00 | 8.0M |
| 2022-02-24 | 144.00 | 146.00 | 137.00 | 138.00 | 26.5M |
| 2022-02-23 | 147.00 | 148.00 | 143.00 | 143.00 | 16.6M |
| 2022-02-22 | 143.00 | 146.00 | 136.00 | 146.00 | 23.1M |
| 2022-02-21 | 144.00 | 144.00 | 140.00 | 141.00 | 7.9M |
| 2022-02-18 | 145.00 | 145.00 | 141.00 | 143.00 | 10.8M |
| 2022-02-17 | 145.00 | 150.00 | 144.00 | 144.00 | 28.1M |
| 2022-02-16 | 142.00 | 151.00 | 142.00 | 144.00 | 49.3M |
| 2022-02-15 | 138.00 | 149.00 | 138.00 | 142.00 | 38.4M |
| 2022-02-14 | 138.00 | 158.00 | 135.00 | 147.00 | 234.2M |
| 2022-02-11 | 136.00 | 138.00 | 136.00 | 137.00 | 4.0M |
| 2022-02-10 | 139.00 | 141.00 | 136.00 | 137.00 | 6.1M |
| 2022-02-09 | 139.00 | 140.00 | 136.00 | 139.00 | 4.3M |
| 2022-02-08 | 140.00 | 143.00 | 137.00 | 138.00 | 13.4M |
| 2022-02-07 | 137.00 | 142.00 | 137.00 | 139.00 | 15.9M |
| 2022-02-04 | 136.00 | 138.00 | 136.00 | 137.00 | 6.1M |
| 2022-02-03 | 137.00 | 139.00 | 133.00 | 136.00 | 7.4M |
| 2022-02-02 | 134.00 | 139.00 | 134.00 | 136.00 | 14.5M |
| 2022-01-31 | 137.00 | 138.00 | 134.00 | 134.00 | 6.1M |
| 2022-01-28 | 132.00 | 136.00 | 132.00 | 136.00 | 9.1M |
| 2022-01-27 | 138.00 | 138.00 | 131.00 | 132.00 | 6.9M |
| 2022-01-26 | 132.00 | 134.00 | 131.00 | 133.00 | 8.3M |
| 2022-01-25 | 136.00 | 138.00 | 131.00 | 133.00 | 8.5M |
| 2022-01-24 | 138.00 | 138.00 | 134.00 | 134.00 | 7.5M |
| 2022-01-21 | 137.00 | 138.00 | 135.00 | 137.00 | 5.1M |
| 2022-01-20 | 139.00 | 140.00 | 136.00 | 136.00 | 11.3M |
| 2022-01-19 | 133.00 | 141.00 | 132.00 | 138.00 | 33.1M |
| 2022-01-18 | 134.00 | 134.00 | 130.00 | 132.00 | 11.7M |
| 2022-01-17 | 139.00 | 141.00 | 132.00 | 132.00 | 14.6M |
| 2022-01-14 | 142.00 | 142.00 | 134.00 | 137.00 | 22.9M |
| 2022-01-13 | 150.00 | 151.00 | 140.00 | 140.00 | 56.7M |
| 2022-01-12 | 151.00 | 152.00 | 150.00 | 150.00 | 11.9M |
| 2022-01-11 | 153.00 | 155.00 | 150.00 | 150.00 | 9.0M |
| 2022-01-10 | 155.00 | 155.00 | 150.00 | 152.00 | 8.8M |
| 2022-01-07 | 158.00 | 158.00 | 151.00 | 151.00 | 17.6M |
| 2022-01-06 | 158.00 | 158.00 | 151.00 | 153.00 | 9.6M |
| 2022-01-05 | 161.00 | 161.00 | 152.00 | 153.00 | 12.1M |
| 2022-01-04 | 155.00 | 157.00 | 153.00 | 154.00 | 18.2M |
| 2022-01-03 | 153.00 | 155.00 | 153.00 | 155.00 | 10.1M |