132.15
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 113.55 | 114.30 | 112.65 | 112.65 | 0.0M |
| 2024-12-27 | 113.65 | 114.05 | 113.40 | 113.70 | 0.0M |
| 2024-12-23 | 114.20 | 114.20 | 113.25 | 113.80 | 0.0M |
| 2024-12-20 | 112.55 | 113.70 | 112.00 | 113.70 | 0.0M |
| 2024-12-19 | 111.45 | 111.85 | 111.45 | 111.85 | 0.0M |
| 2024-12-18 | 110.00 | 112.10 | 110.00 | 112.10 | 0.0M |
| 2024-12-17 | 110.25 | 111.20 | 109.30 | 109.80 | 0.0M |
| 2024-12-16 | 112.75 | 112.90 | 110.55 | 110.55 | 0.0M |
| 2024-12-13 | 111.90 | 112.60 | 111.90 | 112.35 | 0.0M |
| 2024-12-12 | 111.95 | 112.80 | 111.25 | 112.45 | 0.0M |
| 2024-12-11 | 115.00 | 115.35 | 112.00 | 112.00 | 0.0M |
| 2024-12-10 | 114.85 | 114.95 | 114.10 | 114.95 | 0.0M |
| 2024-12-09 | 115.90 | 116.60 | 113.55 | 113.80 | 0.0M |
| 2024-12-06 | 115.70 | 116.30 | 115.70 | 116.05 | 0.0M |
| 2024-12-05 | 114.65 | 114.65 | 114.65 | 114.65 | 0.0M |
| 2024-12-04 | 117.75 | 117.75 | 117.75 | 117.75 | 0.0M |
| 2024-12-03 | 116.10 | 117.40 | 115.40 | 117.40 | 0.0M |
| 2024-12-02 | 116.85 | 116.85 | 116.00 | 116.00 | 0.0M |
| 2024-11-29 | 115.75 | 116.60 | 115.75 | 116.55 | 0.0M |
| 2024-11-28 | 116.10 | 116.10 | 116.10 | 116.10 | 0.0M |
| 2024-11-27 | 116.00 | 116.80 | 115.55 | 116.80 | 0.0M |
| 2024-11-26 | 116.35 | 116.65 | 115.70 | 115.70 | 0.0M |
| 2024-11-25 | 116.50 | 116.80 | 115.35 | 116.20 | 0.0M |
| 2024-11-22 | 118.15 | 118.15 | 117.15 | 117.30 | 0.0M |
| 2024-11-21 | 114.20 | 116.65 | 114.20 | 116.65 | 0.0M |
| 2024-11-20 | 111.65 | 113.90 | 111.65 | 113.90 | 0.0M |
| 2024-11-19 | 113.50 | 113.50 | 111.55 | 111.55 | 0.0M |
| 2024-11-18 | 112.20 | 113.80 | 111.95 | 113.80 | 0.0M |
| 2024-11-15 | 114.60 | 116.35 | 113.35 | 113.40 | 0.0M |
| 2024-11-14 | 119.05 | 119.05 | 115.65 | 115.65 | 0.0M |
| 2024-11-13 | 116.65 | 118.00 | 116.65 | 118.00 | 0.0M |
| 2024-11-12 | 113.95 | 114.95 | 113.95 | 114.85 | 0.0M |
| 2024-11-11 | 112.25 | 115.50 | 112.25 | 115.40 | 0.0M |
| 2024-11-08 | 112.30 | 112.30 | 112.30 | 112.30 | 0.0M |
| 2024-11-07 | 108.00 | 110.00 | 108.00 | 110.00 | 0.0M |
| 2024-11-06 | 105.00 | 108.10 | 105.00 | 107.85 | 0.0M |
| 2024-11-05 | 102.45 | 104.15 | 102.10 | 104.15 | 0.0M |
| 2024-11-04 | 107.25 | 107.75 | 103.80 | 103.80 | 0.0M |
| 2024-11-01 | 100.75 | 107.45 | 100.75 | 107.45 | 0.0M |
| 2024-10-31 | 98.38 | 99.86 | 98.38 | 99.86 | 0.0M |
| 2024-10-30 | 101.15 | 101.15 | 99.00 | 99.76 | 0.0M |
| 2024-10-29 | 102.05 | 102.05 | 102.05 | 102.05 | 0.0M |
| 2024-10-28 | 102.70 | 102.70 | 102.00 | 102.00 | 0.0M |
| 2024-10-25 | 102.65 | 102.65 | 102.65 | 102.65 | 0.0M |
| 2024-10-24 | 103.40 | 104.20 | 103.30 | 104.20 | 0.0M |
| 2024-10-23 | 104.10 | 104.50 | 103.55 | 103.55 | 0.0M |
| 2024-10-21 | 103.90 | 104.00 | 103.90 | 104.00 | 0.0M |
| 2024-10-17 | 102.85 | 102.85 | 102.85 | 102.85 | 0.0M |
| 2024-10-16 | 102.40 | 103.90 | 102.40 | 103.60 | 0.0M |
| 2024-10-15 | 103.15 | 103.90 | 102.20 | 103.90 | 0.0M |
| 2024-10-14 | 102.65 | 102.65 | 102.55 | 102.65 | 0.0M |
| 2024-10-11 | 103.05 | 103.05 | 102.85 | 102.85 | 0.0M |
| 2024-10-10 | 105.05 | 105.05 | 104.80 | 104.80 | 0.0M |
| 2024-10-09 | 103.90 | 103.90 | 103.90 | 103.90 | 0.0M |
| 2024-10-07 | 102.15 | 102.15 | 101.40 | 101.85 | 0.0M |
| 2024-10-04 | 99.76 | 101.80 | 99.76 | 101.80 | 0.0M |
| 2024-10-03 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-10-02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.0M |
| 2024-10-01 | 99.10 | 99.94 | 98.48 | 99.38 | 0.0M |
| 2024-09-30 | 99.00 | 99.10 | 98.98 | 98.98 | 0.0M |
| 2024-09-27 | 98.00 | 98.44 | 98.00 | 98.44 | 0.0M |
| 2024-09-26 | 97.86 | 97.86 | 97.72 | 97.72 | 0.0M |
| 2024-09-25 | 97.76 | 97.76 | 96.40 | 97.48 | 0.0M |
| 2024-09-24 | 100.20 | 100.20 | 100.20 | 100.20 | 0.0M |
| 2024-09-23 | 100.80 | 101.10 | 100.25 | 100.60 | 0.0M |
| 2024-09-20 | 99.86 | 100.10 | 99.86 | 100.10 | 0.0M |
| 2024-09-19 | 100.90 | 100.90 | 99.08 | 99.40 | 0.0M |
| 2024-09-18 | 100.35 | 100.35 | 100.35 | 100.35 | 0.0M |
| 2024-09-17 | 101.60 | 101.60 | 100.70 | 100.70 | 0.0M |
| 2024-09-16 | 102.15 | 102.50 | 101.40 | 102.50 | 0.0M |
| 2024-09-10 | 101.70 | 103.15 | 101.70 | 103.15 | 0.0M |
| 2024-09-09 | 100.90 | 102.50 | 99.90 | 102.50 | 0.0M |
| 2024-09-06 | 101.15 | 101.15 | 100.90 | 100.90 | 0.0M |
| 2024-09-04 | 103.15 | 104.05 | 103.15 | 104.05 | 0.0M |
| 2024-09-03 | 101.50 | 105.10 | 101.50 | 104.25 | 0.0M |
| 2024-09-02 | 102.00 | 102.15 | 101.45 | 101.45 | 0.0M |
| 2024-08-30 | 101.05 | 102.00 | 101.05 | 102.00 | 0.0M |
| 2024-08-29 | 100.75 | 100.75 | 100.75 | 100.75 | 0.0M |
| 2024-08-28 | 99.20 | 99.20 | 99.20 | 99.20 | 0.0M |
| 2024-08-27 | 98.24 | 98.84 | 97.92 | 98.84 | 0.0M |
| 2024-08-26 | 97.60 | 97.60 | 97.60 | 97.60 | 0.0M |
| 2024-08-23 | 99.82 | 99.82 | 98.42 | 98.42 | 0.0M |
| 2024-08-22 | 98.18 | 98.90 | 98.18 | 98.90 | 0.0M |
| 2024-08-21 | 97.68 | 98.28 | 97.68 | 98.26 | 0.0M |
| 2024-08-20 | 98.72 | 98.72 | 97.90 | 98.14 | 0.0M |
| 2024-08-19 | 99.78 | 100.00 | 98.12 | 98.12 | 0.0M |
| 2024-08-16 | 98.00 | 98.54 | 98.00 | 98.54 | 0.0M |
| 2024-08-15 | 97.26 | 98.60 | 96.00 | 97.66 | 0.0M |
| 2024-08-14 | 93.50 | 100.00 | 93.00 | 96.90 | 0.0M |
| 2024-08-13 | 91.86 | 91.86 | 91.86 | 91.86 | 0.0M |
| 2024-08-12 | 92.50 | 92.52 | 92.50 | 92.52 | 0.0M |
| 2024-08-09 | 92.00 | 92.00 | 91.60 | 91.60 | 0.0M |
| 2024-08-08 | 90.02 | 91.12 | 88.60 | 89.88 | 0.0M |
| 2024-08-07 | 92.14 | 92.14 | 90.42 | 91.78 | 0.0M |
| 2024-08-06 | 90.32 | 91.18 | 90.32 | 91.18 | 0.0M |
| 2024-08-05 | 92.38 | 92.38 | 88.00 | 91.02 | 0.0M |
| 2024-08-02 | 94.86 | 95.32 | 91.74 | 91.74 | 0.0M |
| 2024-08-01 | 93.56 | 94.60 | 93.56 | 94.12 | 0.0M |
| 2024-07-31 | 93.44 | 93.44 | 92.42 | 93.42 | 0.0M |
| 2024-07-30 | 91.12 | 91.12 | 91.10 | 91.10 | 0.0M |
| 2024-07-29 | 90.64 | 90.64 | 90.48 | 90.54 | 0.0M |
| 2024-07-26 | 90.56 | 90.56 | 90.56 | 90.56 | 0.0M |
| 2024-07-25 | 89.88 | 89.88 | 89.88 | 89.88 | 0.0M |
| 2024-07-24 | 87.82 | 89.14 | 87.82 | 88.92 | 0.0M |
| 2024-07-23 | 87.82 | 88.24 | 87.82 | 88.24 | 0.0M |
| 2024-07-19 | 87.08 | 87.08 | 86.76 | 86.76 | 0.0M |
| 2024-07-18 | 88.22 | 88.42 | 87.44 | 87.44 | 0.0M |
| 2024-07-17 | 86.70 | 88.26 | 86.70 | 88.26 | 0.0M |
| 2024-07-16 | 85.80 | 86.40 | 85.62 | 86.40 | 0.0M |
| 2024-07-15 | 86.24 | 87.54 | 85.54 | 85.54 | 0.0M |
| 2024-07-12 | 86.62 | 87.00 | 86.62 | 87.00 | 0.0M |
| 2024-07-11 | 87.58 | 87.58 | 86.60 | 87.00 | 0.0M |
| 2024-07-10 | 88.24 | 88.24 | 88.24 | 88.24 | 0.0M |
| 2024-07-09 | 89.18 | 89.18 | 88.50 | 88.50 | 0.0M |
| 2024-07-08 | 88.12 | 89.48 | 88.12 | 89.48 | 0.0M |
| 2024-07-05 | 88.00 | 88.30 | 88.00 | 88.30 | 0.0M |
| 2024-07-04 | 88.30 | 89.12 | 88.16 | 88.16 | 0.0M |
| 2024-07-02 | 90.72 | 90.72 | 89.80 | 90.14 | 0.0M |
| 2024-07-01 | 91.26 | 91.80 | 90.68 | 90.92 | 0.0M |
| 2024-06-27 | 92.48 | 92.50 | 92.48 | 92.50 | 0.0M |
| 2024-06-26 | 96.06 | 96.06 | 96.06 | 96.06 | 0.0M |
| 2024-06-25 | 97.56 | 97.86 | 96.48 | 96.48 | 0.0M |
| 2024-06-24 | 98.06 | 98.18 | 97.98 | 98.00 | 0.0M |
| 2024-06-21 | 97.52 | 97.52 | 97.52 | 97.52 | 0.0M |
| 2024-06-20 | 97.36 | 97.46 | 97.36 | 97.46 | 0.0M |
| 2024-06-19 | 96.58 | 96.58 | 96.58 | 96.58 | 0.0M |
| 2024-06-18 | 93.68 | 93.68 | 93.68 | 93.68 | 0.0M |
| 2024-06-17 | 93.94 | 94.00 | 93.26 | 93.96 | 0.0M |
| 2024-06-14 | 93.66 | 94.00 | 93.66 | 93.66 | 0.0M |
| 2024-06-12 | 90.36 | 91.28 | 90.36 | 91.28 | 0.0M |
| 2024-06-11 | 91.34 | 92.12 | 91.34 | 92.12 | 0.0M |
| 2024-06-10 | 91.22 | 91.22 | 90.48 | 90.48 | 0.0M |
| 2024-06-07 | 91.08 | 91.30 | 90.38 | 91.30 | 0.0M |
| 2024-06-06 | 89.66 | 89.70 | 89.66 | 89.70 | 0.0M |
| 2024-06-05 | 90.16 | 90.26 | 89.26 | 89.98 | 0.0M |
| 2024-06-04 | 91.28 | 91.28 | 89.86 | 90.52 | 0.0M |
| 2024-06-03 | 91.88 | 91.88 | 90.94 | 91.30 | 0.0M |
| 2024-05-31 | 89.64 | 89.64 | 89.64 | 89.64 | 0.0M |
| 2024-05-30 | 88.44 | 88.70 | 88.24 | 88.70 | 0.0M |
| 2024-05-29 | 87.68 | 88.74 | 87.68 | 88.74 | 0.0M |
| 2024-05-28 | 88.20 | 88.20 | 87.20 | 87.36 | 0.0M |
| 2024-05-27 | 88.48 | 88.94 | 88.26 | 88.94 | 0.0M |
| 2024-05-24 | 88.58 | 89.18 | 88.34 | 88.52 | 0.0M |
| 2024-05-23 | 89.28 | 89.34 | 88.58 | 88.88 | 0.0M |
| 2024-05-22 | 88.50 | 89.20 | 88.50 | 89.20 | 0.0M |
| 2024-05-21 | 90.10 | 90.10 | 90.10 | 90.10 | 0.0M |
| 2024-05-20 | 90.82 | 91.88 | 90.82 | 91.88 | 0.0M |
| 2024-05-17 | 90.84 | 90.88 | 90.34 | 90.34 | 0.0M |
| 2024-05-16 | 89.04 | 90.58 | 89.02 | 90.28 | 0.0M |
| 2024-05-15 | 90.28 | 90.28 | 89.34 | 89.36 | 0.0M |
| 2024-05-14 | 91.02 | 91.28 | 89.90 | 89.90 | 0.0M |
| 2024-05-13 | 92.80 | 92.80 | 91.50 | 91.50 | 0.0M |
| 2024-05-10 | 91.00 | 92.76 | 91.00 | 92.76 | 0.0M |
| 2024-05-09 | 90.30 | 90.34 | 90.30 | 90.34 | 0.0M |
| 2024-05-08 | 92.50 | 92.50 | 90.78 | 90.88 | 0.0M |
| 2024-05-07 | 91.98 | 92.40 | 91.98 | 92.12 | 0.0M |
| 2024-05-06 | 91.70 | 92.46 | 91.60 | 92.46 | 0.0M |
| 2024-05-03 | 96.90 | 96.90 | 91.54 | 92.30 | 0.0M |
| 2024-05-02 | 95.62 | 98.00 | 93.00 | 98.00 | 0.0M |
| 2024-04-30 | 95.76 | 96.34 | 95.76 | 96.34 | 0.0M |
| 2024-04-26 | 97.16 | 97.16 | 97.14 | 97.14 | 0.0M |
| 2024-04-25 | 96.58 | 96.72 | 96.58 | 96.72 | 0.0M |
| 2024-04-24 | 96.98 | 96.98 | 96.38 | 96.38 | 0.0M |
| 2024-04-23 | 96.66 | 96.68 | 96.04 | 96.04 | 0.0M |
| 2024-04-22 | 101.35 | 102.30 | 95.20 | 95.30 | 0.0M |
| 2024-04-19 | 98.88 | 100.75 | 98.88 | 100.75 | 0.0M |
| 2024-04-18 | 99.60 | 100.40 | 99.60 | 100.40 | 0.0M |
| 2024-04-17 | 100.75 | 101.35 | 99.96 | 100.10 | 0.0M |
| 2024-04-16 | 97.30 | 101.35 | 97.30 | 101.05 | 0.0M |
| 2024-04-15 | 99.36 | 101.10 | 98.74 | 101.10 | 0.0M |
| 2024-04-12 | 99.44 | 100.20 | 98.94 | 98.94 | 0.0M |
| 2024-04-11 | 100.00 | 100.30 | 99.86 | 99.86 | 0.0M |
| 2024-04-10 | 99.24 | 100.00 | 99.24 | 100.00 | 0.0M |
| 2024-04-09 | 100.40 | 100.40 | 98.26 | 98.26 | 0.0M |
| 2024-04-08 | 101.80 | 101.90 | 100.95 | 101.15 | 0.0M |
| 2024-04-05 | 101.40 | 101.70 | 101.30 | 101.70 | 0.0M |
| 2024-04-04 | 102.10 | 102.80 | 101.50 | 101.50 | 0.0M |
| 2024-04-03 | 102.70 | 103.90 | 102.70 | 102.70 | 0.0M |
| 2024-04-02 | 104.75 | 104.75 | 103.00 | 103.00 | 0.0M |
| 2024-03-28 | 102.80 | 103.95 | 102.80 | 103.95 | 0.0M |
| 2024-03-27 | 102.90 | 103.75 | 102.90 | 103.75 | 0.0M |
| 2024-03-26 | 102.80 | 103.00 | 102.80 | 103.00 | 0.0M |
| 2024-03-25 | 102.10 | 103.05 | 102.10 | 102.30 | 0.0M |
| 2024-03-22 | 103.75 | 104.60 | 102.75 | 102.75 | 0.0M |
| 2024-03-21 | 102.65 | 102.95 | 102.65 | 102.95 | 0.0M |
| 2024-03-20 | 104.50 | 104.50 | 103.95 | 103.95 | 0.0M |
| 2024-03-19 | 100.05 | 103.45 | 100.05 | 103.45 | 0.0M |
| 2024-03-18 | 101.90 | 101.90 | 101.90 | 101.90 | 0.0M |
| 2024-03-15 | 101.25 | 101.45 | 101.10 | 101.10 | 0.0M |
| 2024-03-14 | 101.40 | 101.40 | 100.80 | 100.80 | 0.0M |
| 2024-03-13 | 105.40 | 106.10 | 100.85 | 101.90 | 0.0M |
| 2024-03-12 | 105.20 | 106.05 | 105.20 | 106.05 | 0.0M |
| 2024-03-11 | 106.15 | 106.35 | 105.25 | 105.80 | 0.0M |
| 2024-03-08 | 104.15 | 105.50 | 104.00 | 105.50 | 0.0M |
| 2024-03-07 | 101.65 | 103.25 | 101.45 | 103.25 | 0.0M |
| 2024-03-06 | 103.65 | 104.60 | 102.60 | 102.60 | 0.0M |
| 2024-03-05 | 103.90 | 104.30 | 103.40 | 103.70 | 0.0M |
| 2024-03-04 | 105.20 | 106.50 | 103.75 | 103.75 | 0.0M |
| 2024-03-01 | 103.65 | 106.95 | 103.65 | 103.95 | 0.0M |
| 2024-02-29 | 103.55 | 103.55 | 102.15 | 103.55 | 0.0M |
| 2024-02-28 | 101.50 | 101.50 | 100.80 | 100.80 | 0.0M |
| 2024-02-27 | 101.20 | 101.60 | 100.15 | 100.85 | 0.0M |
| 2024-02-26 | 101.65 | 102.05 | 101.65 | 102.05 | 0.0M |
| 2024-02-23 | 99.30 | 99.50 | 99.30 | 99.50 | 0.0M |
| 2024-02-22 | 96.90 | 96.90 | 96.90 | 96.90 | 0.0M |
| 2024-02-21 | 97.50 | 97.82 | 97.50 | 97.82 | 0.0M |
| 2024-02-20 | 97.60 | 97.60 | 97.60 | 97.60 | 0.0M |
| 2024-02-19 | 96.66 | 96.66 | 96.66 | 96.66 | 0.0M |
| 2024-02-16 | 97.08 | 97.30 | 97.08 | 97.30 | 0.0M |
| 2024-02-15 | 97.04 | 97.54 | 96.90 | 97.48 | 0.0M |
| 2024-02-14 | 97.70 | 97.70 | 97.04 | 97.04 | 0.0M |
| 2024-02-13 | 97.16 | 97.62 | 97.00 | 97.62 | 0.0M |
| 2024-02-12 | 95.50 | 96.52 | 95.50 | 96.52 | 0.0M |
| 2024-02-09 | 95.10 | 95.10 | 94.38 | 94.40 | 0.0M |
| 2024-02-08 | 98.44 | 98.58 | 95.20 | 95.20 | 0.0M |
| 2024-02-07 | 97.04 | 98.30 | 97.04 | 98.30 | 0.0M |
| 2024-02-06 | 96.74 | 97.00 | 96.70 | 97.00 | 0.0M |
| 2024-02-05 | 95.40 | 95.70 | 95.40 | 95.50 | 0.0M |
| 2024-02-02 | 96.16 | 97.00 | 95.84 | 95.84 | 0.0M |
| 2024-02-01 | 101.70 | 101.70 | 94.20 | 96.64 | 0.0M |
| 2024-01-31 | 99.98 | 102.30 | 99.98 | 102.30 | 0.0M |
| 2024-01-29 | 97.70 | 98.62 | 97.22 | 98.62 | 0.0M |
| 2024-01-26 | 96.80 | 96.80 | 96.72 | 96.72 | 0.0M |
| 2024-01-25 | 95.46 | 96.68 | 95.36 | 96.00 | 0.0M |
| 2024-01-24 | 95.98 | 95.98 | 95.98 | 95.98 | 0.0M |
| 2024-01-23 | 96.88 | 96.88 | 96.00 | 96.00 | 0.0M |
| 2024-01-22 | 96.46 | 96.88 | 96.46 | 96.88 | 0.0M |
| 2024-01-19 | 97.72 | 97.72 | 97.72 | 97.72 | 0.0M |
| 2024-01-18 | 97.20 | 97.28 | 96.28 | 96.28 | 0.0M |
| 2024-01-17 | 97.82 | 99.38 | 96.90 | 96.90 | 0.0M |
| 2024-01-16 | 96.76 | 97.84 | 96.48 | 97.46 | 0.0M |
| 2024-01-15 | 96.18 | 96.90 | 96.12 | 96.90 | 0.0M |
| 2024-01-12 | 96.24 | 96.38 | 96.14 | 96.38 | 0.0M |
| 2024-01-11 | 95.40 | 95.40 | 94.78 | 94.78 | 0.0M |
| 2024-01-10 | 94.00 | 95.56 | 93.60 | 95.56 | 0.0M |
| 2024-01-09 | 95.44 | 95.46 | 92.44 | 92.68 | 0.0M |
| 2024-01-08 | 96.78 | 96.98 | 95.96 | 96.98 | 0.0M |
| 2024-01-05 | 96.22 | 96.22 | 96.22 | 96.22 | 0.0M |
| 2024-01-04 | 96.00 | 96.64 | 94.26 | 96.64 | 0.0M |
| 2024-01-03 | 93.90 | 95.92 | 93.04 | 95.92 | 0.0M |
| 2024-01-02 | 91.08 | 93.50 | 91.04 | 93.50 | 0.0M |