117.40
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-29 | 107.40 | 107.80 | 107.40 | 107.80 | 0.0M |
| 2022-12-22 | 104.20 | 104.60 | 104.20 | 104.60 | 0.0M |
| 2022-12-21 | 106.20 | 106.20 | 105.80 | 105.80 | 0.0M |
| 2022-12-20 | 105.80 | 106.40 | 105.00 | 105.00 | 0.0M |
| 2022-12-19 | 107.00 | 107.00 | 106.00 | 106.20 | 0.0M |
| 2022-12-16 | 109.20 | 110.40 | 108.20 | 108.60 | 0.0M |
| 2022-12-15 | 112.20 | 112.20 | 112.20 | 112.20 | 0.0M |
| 2022-12-14 | 110.60 | 112.80 | 110.40 | 112.60 | 0.0M |
| 2022-12-13 | 108.80 | 113.20 | 108.80 | 111.20 | 0.0M |
| 2022-12-12 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-12-09 | 107.20 | 108.60 | 107.20 | 108.60 | 0.0M |
| 2022-12-08 | 107.60 | 107.60 | 106.80 | 106.80 | 0.0M |
| 2022-12-07 | 108.00 | 108.20 | 108.00 | 108.20 | 0.0M |
| 2022-12-06 | 108.80 | 108.80 | 108.80 | 108.80 | 0.0M |
| 2022-12-05 | 109.80 | 111.60 | 109.80 | 110.20 | 0.0M |
| 2022-12-02 | 107.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2022-12-01 | 109.00 | 109.00 | 108.20 | 108.20 | 0.0M |
| 2022-11-30 | 109.00 | 109.00 | 107.60 | 108.60 | 0.0M |
| 2022-11-29 | 110.20 | 110.40 | 109.80 | 110.40 | 0.0M |
| 2022-11-25 | 113.40 | 113.40 | 113.40 | 113.40 | 0.0M |
| 2022-11-24 | 113.40 | 113.40 | 112.60 | 112.60 | 0.0M |
| 2022-11-23 | 113.40 | 113.40 | 113.40 | 113.40 | 0.0M |
| 2022-11-18 | 115.40 | 115.40 | 115.40 | 115.40 | 0.0M |
| 2022-11-17 | 114.80 | 114.80 | 114.80 | 114.80 | 0.0M |
| 2022-11-16 | 114.60 | 114.60 | 114.60 | 114.60 | 0.0M |
| 2022-11-15 | 118.80 | 119.00 | 117.60 | 119.00 | 0.0M |
| 2022-11-14 | 118.20 | 118.80 | 118.20 | 118.80 | 0.0M |
| 2022-11-11 | 118.00 | 118.40 | 117.20 | 117.20 | 0.0M |
| 2022-11-10 | 117.40 | 117.40 | 117.40 | 117.40 | 0.0M |
| 2022-11-09 | 113.40 | 114.00 | 113.40 | 114.00 | 0.0M |
| 2022-11-08 | 114.00 | 115.60 | 114.00 | 115.60 | 0.0M |
| 2022-11-07 | 114.20 | 114.20 | 114.20 | 114.20 | 0.0M |
| 2022-11-03 | 113.00 | 113.40 | 113.00 | 113.40 | 0.0M |
| 2022-11-01 | 115.80 | 115.80 | 115.60 | 115.60 | 0.0M |
| 2022-10-28 | 116.40 | 116.60 | 116.40 | 116.60 | 0.0M |
| 2022-10-27 | 115.00 | 115.20 | 112.80 | 114.60 | 0.0M |
| 2022-10-26 | 112.40 | 114.20 | 112.40 | 114.20 | 0.0M |
| 2022-10-25 | 112.00 | 112.00 | 111.80 | 111.80 | 0.0M |
| 2022-10-21 | 114.00 | 114.20 | 112.20 | 112.40 | 0.0M |
| 2022-10-20 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-10-19 | 122.20 | 122.20 | 121.00 | 121.00 | 0.0M |
| 2022-10-18 | 125.80 | 125.80 | 122.80 | 124.00 | 0.0M |
| 2022-10-14 | 123.40 | 124.80 | 123.00 | 123.00 | 0.0M |
| 2022-10-13 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2022-10-12 | 116.60 | 118.80 | 116.60 | 117.00 | 0.0M |
| 2022-10-10 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-10-06 | 111.60 | 112.20 | 111.60 | 112.20 | 0.0M |
| 2022-09-30 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2022-09-29 | 101.60 | 101.80 | 101.40 | 101.80 | 0.0M |
| 2022-09-27 | 101.80 | 102.40 | 101.40 | 102.40 | 0.0M |
| 2022-09-23 | 104.40 | 104.40 | 104.40 | 104.40 | 0.0M |
| 2022-09-22 | 106.40 | 106.40 | 104.60 | 105.00 | 0.0M |
| 2022-09-13 | 108.20 | 108.20 | 106.20 | 106.40 | 0.0M |
| 2022-09-12 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2022-09-06 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0M |
| 2022-09-05 | 105.40 | 105.60 | 105.40 | 105.60 | 0.0M |
| 2022-09-01 | 104.40 | 104.80 | 104.40 | 104.80 | 0.0M |
| 2022-08-30 | 105.80 | 107.00 | 105.80 | 107.00 | 0.0M |
| 2022-08-26 | 106.80 | 106.80 | 106.80 | 106.80 | 0.0M |
| 2022-08-25 | 105.80 | 105.80 | 105.80 | 105.80 | 0.0M |
| 2022-08-18 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-08-17 | 110.20 | 110.40 | 109.80 | 110.40 | 0.0M |
| 2022-08-16 | 110.80 | 110.80 | 110.00 | 110.00 | 0.0M |
| 2022-08-15 | 111.60 | 111.60 | 110.60 | 110.60 | 0.0M |
| 2022-08-10 | 108.60 | 110.40 | 108.40 | 110.40 | 0.0M |
| 2022-08-05 | 109.80 | 109.80 | 109.80 | 109.80 | 0.0M |
| 2022-08-02 | 109.80 | 109.80 | 108.00 | 108.20 | 0.0M |
| 2022-08-01 | 111.20 | 111.20 | 109.80 | 110.80 | 0.0M |
| 2022-07-27 | 109.60 | 109.60 | 107.80 | 107.80 | 0.0M |
| 2022-07-26 | 110.20 | 110.60 | 109.40 | 110.60 | 0.0M |
| 2022-07-25 | 108.80 | 110.20 | 108.80 | 109.40 | 0.0M |
| 2022-07-21 | 105.00 | 106.40 | 105.00 | 106.40 | 0.0M |
| 2022-07-20 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2022-07-18 | 103.40 | 103.40 | 103.20 | 103.20 | 0.0M |
| 2022-07-15 | 102.40 | 103.40 | 102.40 | 103.40 | 0.0M |
| 2022-07-13 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2022-07-12 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2022-07-11 | 101.60 | 101.60 | 101.20 | 101.40 | 0.0M |
| 2022-07-08 | 101.80 | 102.00 | 100.20 | 101.00 | 0.0M |
| 2022-07-07 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2022-07-06 | 103.80 | 103.80 | 103.00 | 103.60 | 0.0M |
| 2022-06-30 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2022-06-23 | 104.20 | 104.40 | 104.20 | 104.40 | 0.0M |
| 2022-06-22 | 103.20 | 105.20 | 103.20 | 105.20 | 0.0M |
| 2022-06-21 | 108.80 | 108.80 | 105.40 | 106.00 | 0.0M |
| 2022-06-20 | 106.60 | 107.20 | 106.40 | 107.20 | 0.0M |
| 2022-06-17 | 108.60 | 108.60 | 108.60 | 108.60 | 0.0M |
| 2022-06-16 | 107.60 | 108.00 | 107.60 | 108.00 | 0.0M |
| 2022-06-14 | 111.60 | 111.60 | 111.60 | 111.60 | 0.0M |
| 2022-06-08 | 119.00 | 119.60 | 118.60 | 119.60 | 0.0M |
| 2022-06-07 | 117.00 | 118.00 | 117.00 | 118.00 | 0.0M |
| 2022-06-01 | 120.00 | 120.00 | 119.80 | 119.80 | 0.0M |
| 2022-05-31 | 121.00 | 123.00 | 121.00 | 123.00 | 0.0M |
| 2022-05-27 | 119.00 | 122.00 | 119.00 | 121.40 | 0.0M |
| 2022-05-24 | 119.60 | 119.60 | 117.80 | 117.80 | 0.0M |
| 2022-05-20 | 116.80 | 117.20 | 115.80 | 116.00 | 0.0M |
| 2022-05-19 | 116.00 | 116.20 | 115.20 | 116.20 | 0.0M |
| 2022-05-18 | 117.60 | 119.00 | 117.40 | 117.80 | 0.0M |
| 2022-05-17 | 118.60 | 118.60 | 117.20 | 117.20 | 0.0M |
| 2022-05-16 | 119.20 | 119.20 | 117.00 | 117.20 | 0.0M |
| 2022-05-13 | 117.60 | 117.80 | 117.00 | 117.40 | 0.0M |
| 2022-05-12 | 113.00 | 115.80 | 112.40 | 115.80 | 0.0M |
| 2022-05-11 | 111.00 | 113.80 | 109.00 | 113.80 | 0.0M |
| 2022-05-10 | 109.60 | 111.40 | 109.00 | 109.40 | 0.0M |
| 2022-05-05 | 112.40 | 112.40 | 112.40 | 112.40 | 0.0M |
| 2022-05-04 | 113.40 | 113.60 | 111.40 | 111.80 | 0.0M |
| 2022-05-03 | 116.80 | 116.80 | 113.80 | 113.80 | 0.0M |
| 2022-04-29 | 119.20 | 119.20 | 118.20 | 118.40 | 0.0M |
| 2022-04-27 | 116.80 | 116.80 | 115.00 | 115.00 | 0.0M |
| 2022-04-26 | 117.40 | 117.40 | 116.20 | 116.20 | 0.0M |
| 2022-04-22 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0M |
| 2022-04-20 | 130.80 | 132.40 | 130.80 | 131.40 | 0.0M |
| 2022-04-19 | 131.80 | 132.00 | 129.80 | 131.00 | 0.0M |
| 2022-04-13 | 134.20 | 134.20 | 133.00 | 133.00 | 0.0M |
| 2022-04-08 | 133.00 | 133.60 | 132.00 | 132.00 | 0.0M |
| 2022-04-07 | 131.40 | 132.00 | 131.00 | 132.00 | 0.0M |
| 2022-04-06 | 130.00 | 130.00 | 128.60 | 129.00 | 0.0M |
| 2022-04-05 | 131.00 | 131.00 | 128.40 | 128.80 | 0.0M |
| 2022-04-04 | 130.00 | 132.80 | 130.00 | 132.80 | 0.0M |
| 2022-04-01 | 128.60 | 129.80 | 128.60 | 129.80 | 0.0M |
| 2022-03-31 | 129.60 | 129.60 | 129.60 | 129.60 | 0.0M |
| 2022-03-30 | 130.00 | 130.00 | 129.80 | 129.80 | 0.0M |
| 2022-03-29 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2022-03-23 | 132.00 | 132.00 | 129.40 | 129.40 | 0.0M |
| 2022-03-22 | 129.20 | 132.20 | 129.00 | 132.20 | 0.0M |
| 2022-03-17 | 129.80 | 130.40 | 128.40 | 128.60 | 0.0M |
| 2022-03-16 | 125.40 | 125.40 | 125.40 | 125.40 | 0.0M |
| 2022-03-10 | 118.20 | 120.40 | 118.00 | 119.00 | 0.0M |
| 2022-03-09 | 116.60 | 117.80 | 116.60 | 117.80 | 0.0M |
| 2022-03-08 | 119.00 | 119.00 | 116.60 | 116.60 | 0.0M |
| 2022-03-07 | 114.20 | 116.40 | 114.20 | 116.40 | 0.0M |
| 2022-03-04 | 118.40 | 119.00 | 118.40 | 118.60 | 0.0M |
| 2022-03-02 | 123.60 | 123.60 | 123.60 | 123.60 | 0.0M |
| 2022-03-01 | 126.00 | 126.40 | 124.20 | 126.40 | 0.0M |
| 2022-02-28 | 122.00 | 127.40 | 122.00 | 127.20 | 0.0M |
| 2022-02-25 | 122.00 | 122.00 | 120.40 | 121.80 | 0.0M |
| 2022-02-24 | 121.00 | 121.40 | 121.00 | 121.40 | 0.0M |
| 2022-02-23 | 123.80 | 123.80 | 123.20 | 123.20 | 0.0M |
| 2022-02-22 | 124.40 | 124.80 | 124.40 | 124.80 | 0.0M |
| 2022-02-21 | 124.40 | 125.00 | 121.80 | 124.00 | 0.0M |
| 2022-02-18 | 129.60 | 129.60 | 128.00 | 128.00 | 0.0M |
| 2022-02-17 | 132.60 | 132.60 | 128.60 | 128.60 | 0.0M |
| 2022-02-16 | 137.20 | 137.20 | 134.60 | 135.20 | 0.0M |
| 2022-02-15 | 135.60 | 136.80 | 135.60 | 136.00 | 0.0M |
| 2022-02-14 | 134.40 | 135.60 | 134.40 | 135.60 | 0.0M |
| 2022-02-11 | 140.40 | 140.40 | 140.40 | 140.40 | 0.0M |
| 2022-02-10 | 139.20 | 139.20 | 139.20 | 139.20 | 0.0M |
| 2022-02-09 | 139.20 | 139.20 | 139.20 | 139.20 | 0.0M |
| 2022-02-08 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2022-02-03 | 138.00 | 139.40 | 138.00 | 139.40 | 0.0M |
| 2022-02-02 | 140.00 | 140.00 | 139.00 | 139.00 | 0.0M |
| 2022-02-01 | 142.20 | 142.20 | 139.60 | 140.20 | 0.0M |
| 2022-01-31 | 145.00 | 145.00 | 144.60 | 144.60 | 0.0M |
| 2022-01-28 | 141.60 | 141.60 | 140.20 | 141.40 | 0.0M |
| 2022-01-27 | 136.40 | 142.00 | 136.40 | 142.00 | 0.0M |
| 2022-01-26 | 131.60 | 134.00 | 131.60 | 133.00 | 0.0M |
| 2022-01-25 | 133.80 | 134.40 | 130.40 | 131.20 | 0.0M |
| 2022-01-24 | 134.20 | 134.20 | 132.60 | 132.60 | 0.0M |
| 2022-01-21 | 137.40 | 138.20 | 137.40 | 138.20 | 0.0M |
| 2022-01-20 | 138.60 | 141.00 | 138.60 | 141.00 | 0.0M |
| 2022-01-19 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2022-01-18 | 135.40 | 135.40 | 134.60 | 134.60 | 0.0M |
| 2022-01-17 | 137.00 | 137.40 | 137.00 | 137.40 | 0.0M |
| 2022-01-11 | 142.40 | 142.40 | 141.40 | 141.40 | 0.0M |
| 2022-01-07 | 147.00 | 147.20 | 147.00 | 147.20 | 0.0M |
| 2022-01-05 | 149.20 | 149.20 | 149.20 | 149.20 | 0.0M |
| 2022-01-04 | 149.00 | 151.00 | 149.00 | 151.00 | 0.0M |