184.80
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 139.00 | 139.00 | 138.40 | 138.40 | 0.0M |
| 2024-12-27 | 141.00 | 141.85 | 140.00 | 140.45 | 0.0M |
| 2024-12-23 | 138.50 | 141.00 | 138.00 | 140.90 | 0.0M |
| 2024-12-20 | 134.45 | 139.90 | 133.15 | 139.00 | 0.0M |
| 2024-12-19 | 140.90 | 141.45 | 134.05 | 134.65 | 0.0M |
| 2024-12-18 | 128.45 | 141.75 | 127.00 | 136.85 | 0.0M |
| 2024-12-17 | 127.60 | 127.60 | 127.55 | 127.55 | 0.0M |
| 2024-12-16 | 129.20 | 129.20 | 127.25 | 127.25 | 0.0M |
| 2024-12-12 | 125.85 | 127.40 | 125.35 | 127.40 | 0.0M |
| 2024-12-11 | 124.65 | 127.70 | 124.65 | 127.70 | 0.0M |
| 2024-12-10 | 126.70 | 127.10 | 126.70 | 127.10 | 0.0M |
| 2024-12-09 | 129.00 | 129.10 | 127.55 | 127.55 | 0.0M |
| 2024-12-06 | 128.10 | 128.10 | 128.10 | 128.10 | 0.0M |
| 2024-12-05 | 129.10 | 129.10 | 129.10 | 129.10 | 0.0M |
| 2024-12-04 | 129.00 | 129.00 | 128.75 | 128.75 | 0.0M |
| 2024-12-03 | 128.05 | 129.05 | 128.05 | 128.30 | 0.0M |
| 2024-12-02 | 129.45 | 130.55 | 129.10 | 130.20 | 0.0M |
| 2024-11-29 | 127.00 | 128.75 | 127.00 | 128.75 | 0.0M |
| 2024-11-28 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-11-27 | 126.80 | 126.80 | 126.80 | 126.80 | 0.0M |
| 2024-11-26 | 127.35 | 127.35 | 127.35 | 127.35 | 0.0M |
| 2024-11-25 | 125.25 | 128.65 | 125.25 | 128.65 | 0.0M |
| 2024-11-22 | 124.95 | 124.95 | 124.95 | 124.95 | 0.0M |
| 2024-11-21 | 120.90 | 121.15 | 120.90 | 121.15 | 0.0M |
| 2024-11-20 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0M |
| 2024-11-19 | 121.40 | 121.40 | 119.65 | 120.15 | 0.0M |
| 2024-11-18 | 120.70 | 120.70 | 120.70 | 120.70 | 0.0M |
| 2024-11-15 | 121.95 | 121.95 | 120.10 | 120.10 | 0.0M |
| 2024-11-14 | 124.75 | 124.75 | 122.10 | 122.10 | 0.0M |
| 2024-11-13 | 124.40 | 125.20 | 123.55 | 125.20 | 0.0M |
| 2024-11-12 | 126.70 | 126.70 | 126.10 | 126.30 | 0.0M |
| 2024-11-11 | 126.20 | 127.10 | 125.95 | 125.95 | 0.0M |
| 2024-11-08 | 126.85 | 127.30 | 126.80 | 127.30 | 0.0M |
| 2024-11-07 | 127.80 | 128.05 | 126.55 | 127.85 | 0.0M |
| 2024-11-06 | 120.00 | 129.45 | 120.00 | 129.45 | 0.0M |
| 2024-11-05 | 116.45 | 116.45 | 115.55 | 115.55 | 0.0M |
| 2024-11-04 | 116.65 | 118.80 | 116.65 | 116.85 | 0.0M |
| 2024-11-01 | 113.75 | 117.50 | 113.75 | 117.15 | 0.0M |
| 2024-10-31 | 113.25 | 113.25 | 112.60 | 112.60 | 0.0M |
| 2024-10-30 | 114.00 | 114.10 | 114.00 | 114.10 | 0.0M |
| 2024-10-29 | 115.70 | 115.70 | 115.30 | 115.60 | 0.0M |
| 2024-10-28 | 115.15 | 115.15 | 115.15 | 115.15 | 0.0M |
| 2024-10-25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.0M |
| 2024-10-24 | 113.40 | 114.25 | 113.40 | 114.25 | 0.0M |
| 2024-10-23 | 115.20 | 115.45 | 113.00 | 113.65 | 0.0M |
| 2024-10-21 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0M |
| 2024-10-18 | 115.65 | 116.25 | 115.55 | 115.55 | 0.0M |
| 2024-10-16 | 114.60 | 115.00 | 113.85 | 115.00 | 0.0M |
| 2024-10-15 | 116.20 | 116.20 | 114.15 | 114.15 | 0.0M |
| 2024-10-14 | 113.10 | 115.90 | 113.10 | 115.50 | 0.0M |
| 2024-10-11 | 111.60 | 113.85 | 111.60 | 113.85 | 0.0M |
| 2024-10-09 | 112.50 | 113.40 | 112.50 | 113.30 | 0.0M |
| 2024-10-08 | 111.75 | 112.00 | 110.70 | 112.00 | 0.0M |
| 2024-10-07 | 111.15 | 111.50 | 111.15 | 111.35 | 0.0M |
| 2024-10-04 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2024-10-02 | 108.95 | 108.95 | 108.95 | 108.95 | 0.0M |
| 2024-10-01 | 108.05 | 108.05 | 106.30 | 106.70 | 0.0M |
| 2024-09-30 | 108.65 | 108.70 | 107.05 | 107.05 | 0.0M |
| 2024-09-27 | 114.15 | 116.00 | 110.00 | 110.00 | 0.0M |
| 2024-09-26 | 103.05 | 115.00 | 103.05 | 113.85 | 0.0M |
| 2024-09-25 | 102.55 | 102.55 | 102.55 | 102.55 | 0.0M |
| 2024-09-24 | 101.15 | 102.10 | 101.15 | 102.10 | 0.0M |
| 2024-09-23 | 102.85 | 103.00 | 102.85 | 102.85 | 0.0M |
| 2024-09-20 | 100.50 | 101.00 | 100.50 | 100.70 | 0.0M |
| 2024-09-19 | 98.04 | 100.20 | 97.54 | 100.20 | 0.0M |
| 2024-09-18 | 96.56 | 96.56 | 96.54 | 96.54 | 0.0M |
| 2024-09-17 | 94.52 | 95.08 | 94.52 | 95.08 | 0.0M |
| 2024-09-16 | 95.72 | 95.72 | 94.76 | 94.76 | 0.0M |
| 2024-09-12 | 94.22 | 94.22 | 94.04 | 94.22 | 0.0M |
| 2024-09-11 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-09-10 | 91.94 | 92.48 | 91.94 | 92.48 | 0.0M |
| 2024-09-09 | 92.22 | 93.46 | 92.22 | 93.16 | 0.0M |
| 2024-09-06 | 92.44 | 92.44 | 92.00 | 92.00 | 0.0M |
| 2024-09-05 | 91.94 | 91.96 | 91.94 | 91.96 | 0.0M |
| 2024-09-04 | 92.80 | 93.64 | 92.80 | 93.64 | 0.0M |
| 2024-09-03 | 98.32 | 98.32 | 94.82 | 94.82 | 0.0M |
| 2024-09-02 | 99.04 | 99.16 | 98.20 | 98.20 | 0.0M |
| 2024-08-29 | 97.72 | 98.60 | 97.60 | 97.60 | 0.0M |
| 2024-08-28 | 96.08 | 96.70 | 96.08 | 96.70 | 0.0M |
| 2024-08-27 | 96.70 | 96.70 | 96.70 | 96.70 | 0.0M |
| 2024-08-26 | 97.70 | 97.70 | 96.92 | 97.20 | 0.0M |
| 2024-08-23 | 96.98 | 97.74 | 96.98 | 97.74 | 0.0M |
| 2024-08-22 | 97.30 | 97.36 | 97.30 | 97.36 | 0.0M |
| 2024-08-21 | 95.68 | 95.68 | 95.68 | 95.68 | 0.0M |
| 2024-08-20 | 95.98 | 96.18 | 95.98 | 96.18 | 0.0M |
| 2024-08-19 | 95.78 | 96.84 | 95.78 | 96.84 | 0.0M |
| 2024-08-16 | 97.14 | 98.02 | 95.72 | 95.72 | 0.0M |
| 2024-08-15 | 94.46 | 98.52 | 94.44 | 97.92 | 0.0M |
| 2024-08-14 | 93.98 | 94.60 | 93.64 | 93.64 | 0.0M |
| 2024-08-13 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-08-12 | 93.52 | 93.52 | 93.52 | 93.52 | 0.0M |
| 2024-08-09 | 93.82 | 93.82 | 93.82 | 93.82 | 0.0M |
| 2024-08-08 | 92.54 | 92.54 | 92.22 | 92.22 | 0.0M |
| 2024-08-07 | 92.90 | 93.22 | 91.78 | 91.78 | 0.0M |
| 2024-08-06 | 90.00 | 93.00 | 90.00 | 93.00 | 0.0M |
| 2024-08-05 | 89.22 | 90.00 | 86.88 | 89.12 | 0.0M |
| 2024-08-02 | 99.66 | 99.86 | 89.98 | 89.98 | 0.0M |
| 2024-08-01 | 104.00 | 104.55 | 100.55 | 100.55 | 0.0M |
| 2024-07-31 | 100.75 | 101.50 | 100.75 | 101.50 | 0.0M |
| 2024-07-30 | 101.25 | 101.25 | 100.35 | 100.55 | 0.0M |
| 2024-07-29 | 101.85 | 102.15 | 101.35 | 102.15 | 0.0M |
| 2024-07-26 | 102.75 | 102.75 | 101.70 | 101.70 | 0.0M |
| 2024-07-25 | 100.70 | 103.55 | 100.70 | 103.55 | 0.0M |
| 2024-07-24 | 102.60 | 104.35 | 102.60 | 104.35 | 0.0M |
| 2024-07-23 | 104.40 | 104.40 | 103.15 | 103.15 | 0.0M |
| 2024-07-22 | 101.15 | 102.90 | 101.15 | 102.90 | 0.0M |
| 2024-07-19 | 102.55 | 103.25 | 101.45 | 101.45 | 0.0M |
| 2024-07-18 | 104.45 | 105.05 | 103.90 | 103.90 | 0.0M |
| 2024-07-17 | 107.55 | 107.55 | 105.00 | 105.70 | 0.0M |
| 2024-07-16 | 105.40 | 107.85 | 105.30 | 107.80 | 0.0M |
| 2024-07-15 | 106.30 | 106.35 | 105.90 | 105.90 | 0.0M |
| 2024-07-12 | 106.00 | 106.00 | 105.80 | 105.80 | 0.0M |
| 2024-07-11 | 105.00 | 105.80 | 105.00 | 105.80 | 0.0M |
| 2024-07-10 | 103.85 | 105.00 | 103.85 | 105.00 | 0.0M |
| 2024-07-09 | 102.25 | 102.60 | 101.20 | 102.25 | 0.0M |
| 2024-07-08 | 99.80 | 102.20 | 99.74 | 101.80 | 0.0M |
| 2024-07-05 | 101.50 | 101.50 | 100.45 | 100.45 | 0.0M |
| 2024-07-03 | 100.90 | 102.30 | 100.90 | 102.30 | 0.0M |
| 2024-07-02 | 100.40 | 101.40 | 100.40 | 101.15 | 0.0M |
| 2024-07-01 | 101.80 | 101.80 | 99.88 | 100.50 | 0.0M |
| 2024-06-28 | 100.50 | 101.65 | 99.52 | 101.20 | 0.0M |
| 2024-06-27 | 104.35 | 104.35 | 101.05 | 101.05 | 0.0M |
| 2024-06-26 | 104.30 | 104.30 | 104.30 | 104.30 | 0.0M |
| 2024-06-25 | 104.95 | 106.15 | 104.95 | 106.15 | 0.0M |
| 2024-06-24 | 106.20 | 107.20 | 105.20 | 106.80 | 0.0M |
| 2024-06-21 | 103.70 | 104.55 | 103.65 | 104.30 | 0.0M |
| 2024-06-20 | 118.80 | 124.50 | 103.60 | 104.80 | 0.0M |
| 2024-06-19 | 118.25 | 118.55 | 118.25 | 118.25 | 0.0M |
| 2024-06-18 | 119.30 | 120.05 | 118.20 | 118.20 | 0.0M |
| 2024-06-17 | 112.25 | 115.95 | 110.75 | 115.95 | 0.0M |
| 2024-06-14 | 112.15 | 112.55 | 111.65 | 112.55 | 0.0M |
| 2024-06-13 | 110.95 | 112.70 | 110.95 | 112.70 | 0.0M |
| 2024-06-12 | 110.20 | 111.35 | 110.20 | 110.80 | 0.0M |
| 2024-06-11 | 108.95 | 109.70 | 108.95 | 109.70 | 0.0M |
| 2024-06-10 | 106.45 | 107.45 | 105.00 | 107.45 | 0.0M |
| 2024-06-07 | 104.60 | 105.50 | 104.45 | 104.65 | 0.0M |
| 2024-06-06 | 106.25 | 106.25 | 105.00 | 105.00 | 0.0M |
| 2024-06-05 | 105.75 | 105.75 | 104.60 | 105.60 | 0.0M |
| 2024-06-04 | 107.20 | 107.20 | 105.00 | 105.20 | 0.0M |
| 2024-06-03 | 110.15 | 110.20 | 106.70 | 106.70 | 0.0M |
| 2024-05-31 | 109.70 | 109.70 | 107.25 | 107.25 | 0.0M |
| 2024-05-30 | 107.30 | 110.60 | 107.30 | 110.60 | 0.0M |
| 2024-05-29 | 109.35 | 109.35 | 108.00 | 108.20 | 0.0M |
| 2024-05-28 | 109.55 | 110.15 | 109.15 | 109.70 | 0.0M |
| 2024-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-05-24 | 109.30 | 110.50 | 109.30 | 110.40 | 0.0M |
| 2024-05-23 | 108.50 | 110.95 | 108.00 | 110.10 | 0.0M |
| 2024-05-22 | 109.00 | 109.40 | 108.95 | 109.40 | 0.0M |
| 2024-05-21 | 110.70 | 110.70 | 108.80 | 108.80 | 0.0M |
| 2024-05-20 | 105.25 | 113.15 | 103.40 | 111.95 | 0.0M |
| 2024-05-17 | 106.00 | 106.45 | 105.45 | 105.45 | 0.0M |
| 2024-05-16 | 105.60 | 107.40 | 104.55 | 105.65 | 0.0M |
| 2024-05-15 | 109.25 | 109.25 | 105.00 | 106.15 | 0.0M |
| 2024-05-14 | 108.65 | 109.20 | 108.65 | 109.20 | 0.0M |
| 2024-05-13 | 109.00 | 109.00 | 108.15 | 108.70 | 0.0M |
| 2024-05-10 | 109.35 | 110.20 | 109.35 | 109.90 | 0.0M |
| 2024-05-09 | 109.80 | 109.80 | 108.80 | 109.50 | 0.0M |
| 2024-05-08 | 110.15 | 110.15 | 109.30 | 109.50 | 0.0M |
| 2024-05-07 | 111.10 | 111.10 | 109.20 | 109.20 | 0.0M |
| 2024-05-06 | 108.50 | 110.20 | 108.50 | 109.40 | 0.0M |
| 2024-05-03 | 107.55 | 108.40 | 106.55 | 108.30 | 0.0M |
| 2024-05-02 | 106.15 | 107.85 | 106.00 | 106.60 | 0.0M |
| 2024-04-30 | 111.45 | 112.60 | 110.60 | 111.25 | 0.0M |
| 2024-04-29 | 110.05 | 110.85 | 108.25 | 110.75 | 0.0M |
| 2024-04-26 | 111.00 | 111.00 | 109.05 | 110.10 | 0.0M |
| 2024-04-25 | 112.35 | 112.35 | 110.60 | 110.65 | 0.0M |
| 2024-04-24 | 113.65 | 113.65 | 112.95 | 112.95 | 0.0M |
| 2024-04-23 | 112.25 | 113.35 | 111.15 | 112.80 | 0.0M |
| 2024-04-22 | 111.00 | 112.85 | 110.15 | 112.85 | 0.0M |
| 2024-04-19 | 118.20 | 118.30 | 111.20 | 111.20 | 0.0M |
| 2024-04-18 | 121.10 | 123.25 | 121.10 | 122.25 | 0.0M |
| 2024-04-17 | 123.45 | 123.45 | 121.30 | 121.85 | 0.0M |
| 2024-04-16 | 124.95 | 125.00 | 122.65 | 124.95 | 0.0M |
| 2024-04-15 | 126.85 | 128.00 | 125.20 | 125.20 | 0.0M |
| 2024-04-12 | 128.95 | 129.50 | 128.90 | 128.90 | 0.0M |
| 2024-04-11 | 127.25 | 128.95 | 127.25 | 128.10 | 0.0M |
| 2024-04-10 | 125.75 | 127.60 | 125.75 | 127.60 | 0.0M |
| 2024-04-09 | 126.95 | 126.95 | 124.30 | 125.90 | 0.0M |
| 2024-04-08 | 130.30 | 130.30 | 128.70 | 129.00 | 0.0M |
| 2024-04-05 | 126.10 | 127.95 | 126.10 | 127.90 | 0.0M |
| 2024-04-04 | 127.05 | 128.90 | 126.00 | 128.60 | 0.0M |
| 2024-04-03 | 123.50 | 127.65 | 123.50 | 127.65 | 0.0M |
| 2024-04-02 | 126.90 | 128.00 | 122.65 | 123.00 | 0.0M |
| 2024-03-28 | 125.60 | 126.20 | 124.40 | 124.40 | 0.0M |
| 2024-03-27 | 123.80 | 124.20 | 123.40 | 124.00 | 0.0M |
| 2024-03-26 | 120.80 | 125.40 | 120.80 | 124.00 | 0.0M |
| 2024-03-25 | 122.00 | 122.20 | 120.80 | 120.80 | 0.0M |
| 2024-03-22 | 119.40 | 122.20 | 119.40 | 121.60 | 0.0M |
| 2024-03-21 | 117.20 | 120.40 | 117.20 | 119.80 | 0.0M |
| 2024-03-20 | 115.80 | 117.60 | 115.60 | 116.20 | 0.0M |
| 2024-03-19 | 112.60 | 116.60 | 111.00 | 116.40 | 0.0M |
| 2024-03-18 | 114.40 | 115.20 | 112.80 | 114.40 | 0.0M |
| 2024-03-15 | 137.20 | 137.80 | 111.20 | 113.80 | 0.0M |
| 2024-03-14 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2024-03-13 | 137.20 | 137.20 | 134.00 | 136.40 | 0.0M |
| 2024-03-12 | 135.00 | 136.80 | 135.00 | 136.80 | 0.0M |
| 2024-03-11 | 137.40 | 138.60 | 134.80 | 134.80 | 0.0M |
| 2024-03-08 | 141.60 | 142.80 | 140.00 | 140.00 | 0.0M |
| 2024-03-07 | 141.00 | 141.40 | 139.80 | 141.00 | 0.0M |
| 2024-03-06 | 139.80 | 142.20 | 139.80 | 141.20 | 0.0M |
| 2024-03-05 | 137.20 | 142.20 | 137.20 | 138.80 | 0.0M |
| 2024-03-04 | 134.80 | 137.40 | 134.80 | 137.20 | 0.0M |
| 2024-03-01 | 134.00 | 136.00 | 133.80 | 136.00 | 0.0M |
| 2024-02-29 | 130.00 | 130.40 | 130.00 | 130.20 | 0.0M |
| 2024-02-28 | 131.20 | 131.80 | 130.00 | 131.00 | 0.0M |
| 2024-02-27 | 128.60 | 133.20 | 128.60 | 131.80 | 0.0M |
| 2024-02-26 | 129.20 | 130.00 | 128.80 | 129.00 | 0.0M |
| 2024-02-23 | 130.20 | 130.60 | 128.40 | 128.40 | 0.0M |
| 2024-02-22 | 127.20 | 130.60 | 127.20 | 129.80 | 0.0M |
| 2024-02-21 | 127.40 | 127.40 | 125.80 | 126.80 | 0.0M |
| 2024-02-20 | 128.00 | 128.00 | 126.60 | 126.80 | 0.0M |
| 2024-02-19 | 128.00 | 129.20 | 128.00 | 129.20 | 0.0M |
| 2024-02-16 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0M |
| 2024-02-15 | 131.00 | 132.20 | 131.00 | 131.20 | 0.0M |
| 2024-02-14 | 130.00 | 131.60 | 130.00 | 131.60 | 0.0M |
| 2024-02-13 | 129.60 | 130.20 | 126.80 | 130.00 | 0.0M |
| 2024-02-12 | 128.80 | 131.20 | 128.80 | 131.00 | 0.0M |
| 2024-02-09 | 126.60 | 127.40 | 126.60 | 126.80 | 0.0M |
| 2024-02-08 | 121.60 | 126.00 | 121.60 | 126.00 | 0.0M |
| 2024-02-07 | 121.00 | 122.00 | 120.60 | 121.80 | 0.0M |
| 2024-02-06 | 120.40 | 121.40 | 120.40 | 120.60 | 0.0M |
| 2024-02-05 | 122.00 | 122.20 | 121.00 | 121.00 | 0.0M |
| 2024-02-02 | 120.80 | 122.60 | 119.20 | 122.60 | 0.0M |
| 2024-02-01 | 116.80 | 119.40 | 115.60 | 119.40 | 0.0M |
| 2024-01-31 | 117.80 | 117.80 | 115.00 | 115.00 | 0.0M |
| 2024-01-30 | 118.00 | 118.40 | 117.40 | 118.20 | 0.0M |
| 2024-01-29 | 113.20 | 114.00 | 112.20 | 114.00 | 0.0M |
| 2024-01-26 | 113.80 | 115.00 | 113.80 | 114.00 | 0.0M |
| 2024-01-25 | 114.80 | 114.80 | 114.00 | 114.00 | 0.0M |
| 2024-01-24 | 113.00 | 115.20 | 110.20 | 114.20 | 0.0M |
| 2024-01-23 | 114.60 | 116.40 | 114.60 | 115.00 | 0.0M |
| 2024-01-22 | 114.00 | 115.20 | 113.00 | 114.80 | 0.0M |
| 2024-01-19 | 113.20 | 113.80 | 113.20 | 113.80 | 0.0M |
| 2024-01-18 | 111.20 | 111.20 | 111.00 | 111.00 | 0.0M |
| 2024-01-17 | 114.60 | 115.40 | 110.60 | 110.60 | 0.0M |
| 2024-01-16 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2024-01-15 | 117.40 | 117.40 | 117.40 | 117.40 | 0.0M |
| 2024-01-12 | 118.40 | 118.40 | 118.00 | 118.40 | 0.0M |
| 2024-01-11 | 117.80 | 117.80 | 116.40 | 116.40 | 0.0M |
| 2024-01-10 | 116.80 | 118.80 | 116.80 | 118.80 | 0.0M |
| 2024-01-09 | 116.60 | 118.00 | 116.60 | 117.80 | 0.0M |
| 2024-01-08 | 116.00 | 117.20 | 116.00 | 117.20 | 0.0M |
| 2024-01-05 | 114.00 | 116.20 | 114.00 | 115.80 | 0.0M |
| 2024-01-04 | 115.80 | 115.80 | 112.80 | 115.00 | 0.0M |
| 2024-01-03 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-01-02 | 115.00 | 117.40 | 115.00 | 116.60 | 0.0M |