마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-27 127.51 128.30 126.70 127.43 0.0M
2024-12-23 128.61 128.98 127.30 128.26 0.0M
2024-12-20 127.28 128.92 127.10 127.37 0.0M
2024-12-19 126.91 130.47 121.88 129.06 0.0M
2024-12-18 139.99 139.99 138.05 138.15 0.0M
2024-12-17 138.67 139.68 138.21 139.68 0.0M
2024-12-16 141.30 143.76 139.66 139.66 0.0M
2024-12-13 141.67 141.67 141.67 141.67 0.0M
2024-12-12 144.16 144.63 143.60 143.60 0.0M
2024-12-11 147.66 147.97 146.68 146.68 0.0M
2024-12-10 151.30 151.30 147.65 147.65 0.0M
2024-12-09 150.51 151.17 149.27 149.27 0.0M
2024-12-06 149.75 149.75 149.70 149.71 0.0M
2024-12-05 152.73 152.73 151.01 151.01 0.0M
2024-12-04 161.55 161.55 153.60 153.60 0.0M
2024-12-03 158.83 158.83 158.83 158.83 0.0M
2024-12-02 159.13 162.00 158.73 160.20 0.0M
2024-11-29 158.65 160.37 158.65 160.12 0.0M
2024-11-27 159.93 159.93 159.93 159.93 0.0M
2024-11-26 163.78 165.02 163.78 165.02 0.0M
2024-11-25 158.44 165.40 157.94 164.82 0.0M
2024-11-22 154.78 157.65 154.78 157.39 0.0M
2024-11-21 153.39 153.39 153.39 153.39 0.0M
2024-11-20 153.62 153.62 153.62 153.62 0.0M
2024-11-18 154.28 156.33 154.28 155.27 0.0M
2024-11-15 155.58 156.08 153.45 156.08 0.0M
2024-11-14 153.87 154.09 153.29 153.29 0.0M
2024-11-13 150.06 150.06 150.06 150.06 0.0M
2024-11-12 157.45 157.45 152.44 152.44 0.0M
2024-11-11 155.01 158.36 155.01 157.10 0.0M
2024-11-08 152.98 156.43 152.21 156.43 0.0M
2024-11-07 152.77 152.83 151.90 152.83 0.0M
2024-11-06 162.56 163.45 148.13 151.51 0.0M
2024-11-05 154.34 155.58 154.34 155.58 0.0M
2024-11-04 149.58 154.14 149.58 154.14 0.0M
2024-11-01 152.54 153.27 151.51 151.51 0.0M
2024-10-31 152.91 153.64 150.99 150.99 0.0M
2024-10-30 150.78 150.97 150.78 150.97 0.0M
2024-10-29 154.84 154.84 143.78 151.51 0.0M
2024-10-28 155.23 155.50 154.96 155.50 0.0M
2024-10-25 158.17 158.55 155.73 155.73 0.0M
2024-10-24 153.82 153.82 153.82 153.82 0.0M
2024-10-23 156.10 156.12 153.47 154.13 0.0M
2024-10-22 161.96 161.96 155.54 155.56 0.0M
2024-10-21 169.35 169.35 161.11 161.11 0.0M
2024-10-18 164.43 165.94 164.43 165.31 0.0M
2024-10-17 168.79 170.68 166.83 170.68 0.0M
2024-10-16 163.35 167.53 163.35 167.53 0.0M
2024-10-15 162.42 165.94 161.19 164.96 0.0M
2024-10-14 155.75 159.12 155.75 159.12 0.0M
2024-10-11 158.40 158.40 158.40 158.40 0.0M
2024-10-10 158.92 159.19 155.87 159.19 0.0M
2024-10-09 158.13 161.46 158.13 160.33 0.0M
2024-10-08 159.19 161.42 158.65 160.12 0.0M
2024-10-07 161.17 161.17 158.48 160.02 0.0M
2024-10-03 164.34 164.34 162.27 162.27 0.0M
2024-10-02 162.66 162.66 162.66 162.66 0.0M
2024-10-01 163.60 164.49 161.71 163.80 0.0M
2024-09-30 160.59 162.58 159.72 162.25 0.0M
2024-09-27 161.88 161.88 161.55 161.55 0.0M
2024-09-25 156.79 158.46 156.79 158.05 0.0M
2024-09-24 162.56 162.56 161.38 161.38 0.0M
2024-09-23 159.25 161.05 159.23 160.88 0.0M
2024-09-20 163.53 163.53 158.55 158.55 0.0M
2024-09-19 166.29 169.83 165.03 165.98 0.0M
2024-09-18 163.72 165.73 162.93 164.69 0.0M
2024-09-17 161.96 161.96 161.96 161.96 0.0M
2024-09-16 161.09 163.45 160.41 163.45 0.0M
2024-09-12 158.67 158.67 157.65 157.65 0.0M
2024-09-11 154.74 156.12 153.35 156.12 0.0M
2024-09-10 156.76 156.76 156.18 156.18 0.0M
2024-09-09 158.52 158.88 158.52 158.79 0.0M
2024-09-06 154.76 156.87 154.74 156.87 0.0M
2024-09-05 155.52 155.52 154.86 155.52 0.0M
2024-09-03 158.19 159.48 158.19 159.48 0.0M
2024-09-02 159.73 160.06 159.73 159.95 0.0M
2024-08-30 156.91 158.71 156.85 156.85 0.0M
2024-08-29 158.23 158.23 158.23 158.23 0.0M
2024-08-27 160.01 160.01 157.74 158.96 0.0M
2024-08-26 159.60 160.30 159.58 160.06 0.0M
2024-08-23 156.62 159.97 156.62 159.52 0.0M
2024-08-22 156.58 156.58 155.96 155.96 0.0M
2024-08-21 155.52 155.52 155.34 155.34 0.0M
2024-08-20 153.99 153.99 153.99 153.99 0.0M
2024-08-19 149.48 153.24 148.94 153.24 0.0M
2024-08-16 150.37 150.37 150.37 150.37 0.0M
2024-08-15 149.89 151.80 148.05 148.52 0.0M
2024-08-12 149.60 149.60 149.60 149.60 0.0M
2024-08-09 151.24 151.24 151.24 151.24 0.0M
2024-08-08 146.00 146.00 146.00 146.00 0.0M
2024-08-07 153.95 154.57 150.78 150.78 0.0M
2024-08-06 152.79 154.90 152.71 152.71 0.0M
2024-08-05 152.06 152.06 146.04 150.49 0.0M
2024-08-02 155.77 155.94 153.31 153.31 0.0M
2024-08-01 159.46 159.87 158.65 159.87 0.0M
2024-07-31 160.93 162.56 160.93 162.56 0.0M
2024-07-30 160.37 161.73 160.10 160.10 0.0M
2024-07-29 157.45 159.50 157.45 158.90 0.0M
2024-07-26 154.24 156.97 154.24 156.97 0.0M
2024-07-25 151.75 151.94 151.75 151.94 0.0M
2024-07-24 152.67 152.67 150.41 150.41 0.0M
2024-07-23 152.13 154.74 152.13 154.16 0.0M
2024-07-22 151.15 152.00 148.32 152.00 0.0M
2024-07-19 150.39 152.83 150.39 152.83 0.0M
2024-07-18 147.86 157.74 147.86 154.43 0.0M
2024-07-17 149.91 149.91 148.30 148.30 0.0M
2024-07-16 140.58 147.22 140.58 147.22 0.0M
2024-07-15 143.10 143.66 142.27 142.27 0.0M
2024-07-12 142.65 142.65 141.46 142.07 0.0M
2024-07-11 137.20 137.61 137.20 137.61 0.0M
2024-07-10 128.69 129.79 128.69 129.79 0.0M
2024-07-09 127.86 127.86 126.74 127.86 0.0M
2024-07-08 128.01 128.96 126.39 126.39 0.0M
2024-07-05 128.05 128.05 128.05 128.05 0.0M
2024-07-04 127.90 128.67 127.90 128.67 0.0M
2024-07-03 127.74 127.74 127.74 127.74 0.0M
2024-07-02 127.39 128.65 127.39 128.65 0.0M
2024-07-01 135.81 135.85 134.01 135.85 0.0M
2024-06-28 133.99 135.11 133.99 135.11 0.0M
2024-06-27 134.28 134.28 134.28 134.28 0.0M
2024-06-26 134.20 134.59 134.01 134.55 0.0M
2024-06-25 135.19 135.19 133.74 133.97 0.0M
2024-06-24 136.10 137.68 136.10 136.64 0.0M
2024-06-21 135.59 135.59 134.41 134.41 0.0M
2024-06-20 134.63 134.63 133.99 134.63 0.0M
2024-06-19 133.29 133.29 129.15 132.50 0.0M
2024-06-18 136.62 137.66 133.68 133.81 0.0M
2024-06-17 140.97 142.02 138.81 141.42 0.0M
2024-06-14 140.60 140.60 140.33 140.33 0.0M
2024-06-13 137.84 139.19 135.88 139.19 0.0M
2024-06-12 137.10 141.30 137.10 139.10 0.0M
2024-06-10 137.43 137.43 137.43 137.43 0.0M
2024-06-07 139.10 140.00 137.24 137.34 0.0M
2024-06-06 140.72 141.17 138.79 138.79 0.0M
2024-06-05 141.28 141.36 139.62 139.62 0.0M
2024-06-04 141.47 141.78 140.57 140.57 0.0M
2024-06-03 143.93 144.76 142.06 142.06 0.0M
2024-05-30 136.95 136.95 136.95 136.95 0.0M
2024-05-29 137.34 137.41 136.46 136.46 0.0M
2024-05-28 139.42 139.42 137.32 137.32 0.0M
2024-05-27 140.20 140.20 138.55 138.55 0.0M
2024-05-24 137.30 139.27 137.30 139.27 0.0M
2024-05-23 138.65 140.16 138.50 139.08 0.0M
2024-05-22 145.88 145.88 140.24 140.24 0.0M
2024-05-21 144.57 144.57 144.43 144.43 0.0M
2024-05-20 146.27 146.85 146.27 146.85 0.0M
2024-05-17 147.49 147.49 147.49 147.49 0.0M
2024-05-16 152.81 153.27 147.10 147.10 0.0M
2024-05-15 145.83 151.26 145.83 151.26 0.0M
2024-05-14 144.26 144.26 144.26 144.26 0.0M
2024-05-13 147.05 147.55 145.92 145.92 0.0M
2024-05-10 145.85 145.85 145.85 145.85 0.0M
2024-05-08 144.20 144.20 144.20 144.20 0.0M
2024-05-07 145.63 145.94 144.71 144.71 0.0M
2024-05-06 143.08 143.97 143.08 143.97 0.0M
2024-05-03 144.67 145.69 144.65 145.69 0.0M
2024-05-02 138.23 138.23 137.63 137.63 0.0M
2024-04-30 138.23 138.23 138.23 138.23 0.0M
2024-04-29 140.37 140.37 140.33 140.33 0.0M
2024-04-26 141.65 141.65 141.65 141.65 0.0M
2024-04-25 139.64 139.64 134.82 135.98 0.0M
2024-04-24 141.38 141.38 139.85 139.85 0.0M
2024-04-23 137.66 141.38 137.24 141.38 0.0M
2024-04-22 136.00 136.50 136.00 136.50 0.0M
2024-04-19 138.46 139.08 135.73 135.73 0.0M
2024-04-18 137.05 141.24 136.97 139.37 0.0M
2024-04-17 137.51 137.53 137.51 137.53 0.0M
2024-04-16 140.58 140.58 137.78 139.77 0.0M
2024-04-15 144.96 146.58 141.57 141.57 0.0M
2024-04-12 145.17 145.17 145.17 145.17 0.0M
2024-04-11 140.64 140.64 140.64 140.64 0.0M
2024-04-10 142.81 142.81 141.61 141.61 0.0M
2024-04-08 149.27 149.27 146.41 148.32 0.0M
2024-04-05 147.10 148.24 147.10 148.24 0.0M
2024-04-04 145.75 145.75 145.75 145.75 0.0M
2024-04-03 146.48 147.10 145.07 145.87 0.0M
2024-04-02 152.07 152.07 144.05 145.65 0.0M
2024-03-28 150.68 154.60 150.68 154.60 0.0M
2024-03-27 150.05 150.05 150.05 150.05 0.0M
2024-03-26 147.59 150.05 147.59 150.05 0.0M
2024-03-25 149.38 149.52 147.68 147.97 0.0M
2024-03-22 148.84 149.33 148.51 148.51 0.0M
2024-03-21 145.46 147.97 144.44 147.44 0.0M
2024-03-20 141.83 142.32 141.83 142.32 0.0M
2024-03-18 139.37 140.48 139.37 140.48 0.0M
2024-03-15 136.13 139.95 135.64 139.95 0.0M
2024-03-14 145.41 145.41 136.56 136.56 0.0M
2024-03-13 148.07 148.07 139.27 142.36 0.0M
2024-03-12 146.04 147.10 146.04 147.10 0.0M
2024-03-11 146.33 146.33 144.06 144.73 0.0M
2024-03-08 145.46 145.46 145.46 145.46 0.0M
2024-03-07 146.04 147.20 145.60 145.94 0.0M
2024-03-06 141.40 142.99 141.40 142.99 0.0M
2024-03-05 143.57 143.86 141.74 143.53 0.0M
2024-03-04 142.85 145.51 142.17 144.83 0.0M
2024-03-01 142.70 143.14 141.59 143.14 0.0M
2024-02-29 136.03 142.03 136.03 142.03 0.0M
2024-02-28 137.72 137.72 137.72 137.72 0.0M
2024-02-27 136.56 138.25 136.56 137.53 0.0M
2024-02-26 137.92 138.74 137.92 138.30 0.0M
2024-02-23 137.96 138.74 137.96 138.74 0.0M
2024-02-22 135.26 137.19 135.26 137.19 0.0M
2024-02-21 135.69 138.01 135.06 135.74 0.0M
2024-02-20 134.29 135.45 134.29 135.45 0.0M
2024-02-19 134.10 134.58 134.10 134.58 0.0M
2024-02-16 138.06 139.70 135.50 135.50 0.0M
2024-02-15 139.75 139.75 137.82 137.82 0.0M
2024-02-14 138.25 139.70 138.25 138.69 0.0M
2024-02-13 140.96 141.74 134.00 137.87 0.0M
2024-02-12 136.27 142.22 136.22 141.59 0.0M
2024-02-09 136.71 137.48 136.37 136.61 0.0M
2024-02-08 136.27 137.87 136.27 137.14 0.0M
2024-02-07 136.42 138.16 136.22 138.16 0.0M
2024-02-06 138.01 138.01 136.37 136.37 0.0M
2024-02-05 138.79 139.08 136.51 136.95 0.0M
2024-02-02 136.56 136.56 136.56 136.56 0.0M
2024-02-01 135.30 135.79 133.56 135.45 0.0M
2024-01-31 134.34 135.74 133.66 135.74 0.0M
2024-01-30 135.30 135.30 135.30 135.30 0.0M
2024-01-29 133.32 133.71 132.06 133.71 0.0M
2024-01-26 133.66 133.66 133.66 133.66 0.0M
2024-01-25 128.39 131.63 128.39 130.90 0.0M
2024-01-24 132.40 132.40 128.58 128.58 0.0M
2024-01-23 137.96 137.96 131.53 131.53 0.0M
2024-01-22 135.74 137.29 135.16 137.24 0.0M
2024-01-19 132.98 134.63 132.98 134.34 0.0M
2024-01-18 135.30 135.30 133.27 133.27 0.0M
2024-01-17 134.24 134.87 133.13 133.13 0.0M
2024-01-16 133.81 133.81 133.81 133.81 0.0M
2024-01-15 134.63 134.72 134.53 134.72 0.0M
2024-01-12 137.87 137.87 133.95 133.95 0.0M
2024-01-11 136.13 136.95 134.34 136.95 0.0M
2024-01-10 134.29 136.17 134.29 135.64 0.0M
2024-01-09 132.79 132.79 131.19 131.29 0.0M
2024-01-08 131.10 131.10 130.42 130.42 0.0M
2024-01-05 127.33 129.07 126.60 129.07 0.0M
2024-01-04 127.86 129.26 127.86 129.26 0.0M
2024-01-03 131.34 131.34 129.50 129.50 0.0M
2024-01-02 132.16 132.16 129.02 130.23 0.0M