61.95
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 111.00 | 111.70 | 109.05 | 111.15 | 0.0M |
| 2024-12-30 | 107.50 | 113.00 | 107.50 | 112.50 | 0.0M |
| 2024-12-27 | 112.00 | 113.00 | 110.00 | 110.55 | 0.0M |
| 2024-12-26 | 116.00 | 116.00 | 112.00 | 112.50 | 0.0M |
| 2024-12-24 | 113.00 | 117.55 | 113.00 | 117.55 | 0.0M |
| 2024-12-23 | 112.00 | 112.00 | 111.00 | 112.00 | 0.0M |
| 2024-12-20 | 113.00 | 113.00 | 112.00 | 112.05 | 0.0M |
| 2024-12-19 | 116.95 | 117.00 | 110.90 | 113.60 | 0.0M |
| 2024-12-18 | 114.00 | 117.00 | 114.00 | 117.00 | 0.0M |
| 2024-12-17 | 118.00 | 118.00 | 114.10 | 114.10 | 0.0M |
| 2024-12-16 | 115.40 | 119.00 | 115.40 | 119.00 | 0.0M |
| 2024-12-13 | 118.15 | 119.00 | 114.55 | 115.40 | 0.0M |
| 2024-12-12 | 121.00 | 122.95 | 119.00 | 122.95 | 0.0M |
| 2024-12-11 | 124.00 | 124.00 | 120.05 | 122.00 | 0.0M |
| 2024-12-10 | 123.00 | 124.00 | 122.00 | 124.00 | 0.0M |
| 2024-12-09 | 116.00 | 124.00 | 116.00 | 122.85 | 0.0M |
| 2024-12-06 | 112.55 | 114.00 | 111.10 | 113.55 | 0.0M |
| 2024-12-05 | 116.00 | 116.00 | 112.15 | 112.15 | 0.0M |
| 2024-12-04 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-12-03 | 116.00 | 116.00 | 112.00 | 114.55 | 0.0M |
| 2024-12-02 | 111.00 | 115.00 | 111.00 | 115.00 | 0.0M |
| 2024-11-29 | 113.00 | 114.75 | 111.10 | 114.75 | 0.0M |
| 2024-11-28 | 113.00 | 118.00 | 111.00 | 111.00 | 0.0M |
| 2024-11-27 | 109.00 | 113.00 | 108.00 | 111.00 | 0.0M |
| 2024-11-26 | 108.75 | 109.00 | 107.00 | 108.25 | 0.0M |
| 2024-11-25 | 112.00 | 112.95 | 108.10 | 109.15 | 0.0M |
| 2024-11-22 | 112.00 | 112.00 | 108.25 | 111.20 | 0.0M |
| 2024-11-21 | 115.95 | 115.95 | 108.10 | 112.00 | 0.0M |
| 2024-11-19 | 109.70 | 116.00 | 109.70 | 111.30 | 0.0M |
| 2024-11-18 | 105.00 | 115.00 | 104.00 | 109.75 | 0.2M |
| 2024-11-14 | 131.00 | 134.90 | 129.10 | 130.00 | 0.0M |
| 2024-11-13 | 133.00 | 135.00 | 125.00 | 127.10 | 0.0M |
| 2024-11-12 | 137.50 | 137.50 | 130.00 | 134.90 | 0.0M |
| 2024-11-11 | 125.00 | 145.00 | 125.00 | 137.15 | 0.0M |
| 2024-11-08 | 134.00 | 134.00 | 124.00 | 126.50 | 0.0M |
| 2024-11-07 | 130.00 | 135.00 | 130.00 | 133.00 | 0.0M |
| 2024-11-06 | 124.00 | 129.00 | 124.00 | 129.00 | 0.0M |
| 2024-11-05 | 124.00 | 129.50 | 124.00 | 128.00 | 0.0M |
| 2024-11-04 | 130.00 | 130.00 | 125.00 | 125.00 | 0.0M |
| 2024-11-01 | 128.00 | 128.50 | 128.00 | 128.30 | 0.0M |
| 2024-10-31 | 124.00 | 127.95 | 124.00 | 126.60 | 0.0M |
| 2024-10-30 | 124.30 | 127.15 | 124.30 | 125.10 | 0.0M |
| 2024-10-29 | 128.00 | 128.95 | 125.00 | 128.95 | 0.0M |
| 2024-10-28 | 130.00 | 130.00 | 127.40 | 130.00 | 0.0M |
| 2024-10-25 | 128.15 | 128.80 | 122.80 | 127.40 | 0.0M |
| 2024-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-10-23 | 129.00 | 133.00 | 128.00 | 130.00 | 0.0M |
| 2024-10-22 | 131.10 | 131.10 | 130.30 | 130.30 | 0.0M |
| 2024-10-21 | 136.90 | 136.90 | 135.00 | 136.30 | 0.0M |
| 2024-10-18 | 137.50 | 141.00 | 132.10 | 133.25 | 0.0M |
| 2024-10-17 | 134.00 | 137.00 | 134.00 | 137.00 | 0.0M |
| 2024-10-16 | 138.10 | 138.10 | 132.05 | 134.00 | 0.1M |
| 2024-10-15 | 147.00 | 154.10 | 131.00 | 139.25 | 0.1M |
| 2024-10-14 | 138.00 | 155.00 | 138.00 | 149.65 | 0.1M |
| 2024-10-11 | 137.00 | 140.00 | 136.50 | 137.60 | 0.0M |
| 2024-10-09 | 141.45 | 141.50 | 138.00 | 141.50 | 0.0M |
| 2024-10-08 | 133.00 | 141.50 | 129.00 | 141.50 | 0.0M |
| 2024-10-07 | 148.00 | 148.00 | 134.00 | 134.00 | 0.0M |
| 2024-10-04 | 138.00 | 145.00 | 138.00 | 144.50 | 0.0M |
| 2024-10-03 | 143.00 | 143.00 | 133.00 | 136.60 | 0.0M |
| 2024-10-01 | 135.90 | 147.00 | 135.90 | 143.60 | 0.0M |
| 2024-09-30 | 131.00 | 134.90 | 129.50 | 134.90 | 0.0M |
| 2024-09-27 | 130.00 | 132.00 | 125.00 | 128.40 | 0.0M |
| 2024-09-26 | 133.00 | 133.00 | 130.20 | 131.70 | 0.0M |
| 2024-09-25 | 129.00 | 131.00 | 129.00 | 131.00 | 0.0M |
| 2024-09-24 | 134.00 | 134.00 | 130.00 | 131.00 | 0.0M |
| 2024-09-23 | 137.95 | 137.95 | 134.00 | 136.00 | 0.0M |
| 2024-09-20 | 137.95 | 138.00 | 132.00 | 137.95 | 0.0M |
| 2024-09-19 | 132.10 | 138.45 | 132.00 | 133.20 | 0.0M |
| 2024-09-18 | 130.00 | 139.95 | 129.00 | 132.00 | 0.0M |
| 2024-09-17 | 137.00 | 137.00 | 129.00 | 129.35 | 0.1M |
| 2024-09-16 | 140.60 | 141.00 | 137.10 | 141.00 | 0.0M |
| 2024-09-13 | 144.00 | 145.00 | 142.10 | 145.00 | 0.0M |
| 2024-09-12 | 143.00 | 150.50 | 142.55 | 144.00 | 0.0M |
| 2024-09-11 | 142.00 | 146.75 | 142.00 | 144.25 | 0.0M |
| 2024-09-10 | 154.00 | 155.50 | 144.00 | 146.75 | 0.0M |
| 2024-09-09 | 147.50 | 156.50 | 147.50 | 154.85 | 0.0M |
| 2024-09-06 | 150.00 | 150.00 | 145.00 | 146.05 | 0.0M |
| 2024-09-05 | 152.00 | 157.00 | 150.00 | 155.65 | 0.0M |
| 2024-09-04 | 144.00 | 152.95 | 143.00 | 149.50 | 0.0M |
| 2024-09-03 | 145.95 | 149.00 | 140.00 | 141.45 | 0.0M |
| 2024-09-02 | 144.00 | 146.00 | 144.00 | 144.35 | 0.0M |
| 2024-08-30 | 147.00 | 150.20 | 147.00 | 148.00 | 0.0M |
| 2024-08-29 | 152.00 | 152.00 | 149.85 | 149.85 | 0.0M |
| 2024-08-28 | 150.55 | 153.90 | 150.55 | 152.00 | 0.0M |
| 2024-08-27 | 151.10 | 154.00 | 150.05 | 150.55 | 0.0M |
| 2024-08-26 | 155.10 | 156.00 | 147.00 | 150.00 | 0.0M |
| 2024-08-23 | 156.00 | 156.00 | 152.00 | 154.00 | 0.0M |
| 2024-08-22 | 160.00 | 160.00 | 148.20 | 152.55 | 0.0M |
| 2024-08-21 | 154.00 | 161.00 | 154.00 | 160.95 | 0.0M |
| 2024-08-20 | 161.00 | 161.00 | 160.00 | 160.00 | 0.0M |
| 2024-08-19 | 162.00 | 162.00 | 153.25 | 157.10 | 0.0M |
| 2024-08-16 | 157.20 | 160.00 | 157.20 | 158.00 | 0.0M |
| 2024-08-14 | 156.25 | 157.20 | 156.25 | 157.20 | 0.0M |
| 2024-08-13 | 170.00 | 170.00 | 152.10 | 156.25 | 0.0M |
| 2024-08-12 | 164.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2024-08-09 | 158.00 | 163.00 | 158.00 | 160.00 | 0.0M |
| 2024-08-08 | 160.00 | 160.90 | 152.00 | 155.00 | 0.0M |
| 2024-08-07 | 160.00 | 160.00 | 152.00 | 155.00 | 0.0M |
| 2024-08-06 | 162.00 | 162.00 | 155.00 | 155.00 | 0.0M |
| 2024-08-05 | 160.00 | 168.00 | 157.00 | 161.05 | 0.1M |
| 2024-08-02 | 156.00 | 161.00 | 156.00 | 160.00 | 0.0M |
| 2024-08-01 | 166.15 | 166.15 | 156.00 | 159.10 | 0.0M |
| 2024-07-31 | 166.95 | 166.95 | 159.00 | 161.35 | 0.1M |
| 2024-07-30 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2024-07-29 | 151.45 | 151.45 | 146.90 | 151.45 | 0.1M |
| 2024-07-26 | 141.00 | 144.25 | 141.00 | 144.25 | 0.0M |
| 2024-07-25 | 140.00 | 140.00 | 136.00 | 137.40 | 0.0M |
| 2024-07-24 | 137.10 | 140.00 | 135.00 | 140.00 | 0.0M |
| 2024-07-23 | 137.00 | 139.00 | 132.10 | 135.00 | 0.0M |
| 2024-07-22 | 142.00 | 142.00 | 137.00 | 137.25 | 0.0M |
| 2024-07-19 | 135.00 | 141.65 | 135.00 | 141.65 | 0.0M |
| 2024-07-18 | 143.00 | 143.00 | 134.95 | 134.95 | 0.0M |
| 2024-07-16 | 142.00 | 146.00 | 142.00 | 142.05 | 0.0M |
| 2024-07-15 | 144.00 | 145.95 | 139.00 | 141.00 | 0.0M |
| 2024-07-12 | 142.00 | 146.00 | 139.00 | 139.00 | 0.0M |
| 2024-07-11 | 142.50 | 146.20 | 142.00 | 142.00 | 0.0M |
| 2024-07-10 | 147.00 | 147.00 | 138.00 | 141.95 | 0.1M |
| 2024-07-09 | 134.00 | 140.00 | 134.00 | 140.00 | 0.0M |
| 2024-07-08 | 132.00 | 133.35 | 128.00 | 133.35 | 0.1M |
| 2024-07-05 | 128.00 | 130.00 | 126.00 | 127.00 | 0.0M |
| 2024-07-04 | 126.90 | 129.00 | 124.00 | 129.00 | 0.0M |
| 2024-07-03 | 122.00 | 127.75 | 122.00 | 126.90 | 0.0M |
| 2024-07-02 | 124.00 | 129.00 | 121.00 | 127.25 | 0.0M |
| 2024-07-01 | 128.00 | 130.00 | 121.60 | 122.90 | 0.0M |
| 2024-06-28 | 122.00 | 128.00 | 122.00 | 128.00 | 0.0M |
| 2024-06-27 | 126.00 | 128.00 | 122.00 | 126.00 | 0.0M |
| 2024-06-26 | 129.50 | 129.50 | 126.00 | 126.50 | 0.0M |
| 2024-06-25 | 128.00 | 131.00 | 128.00 | 129.50 | 0.0M |
| 2024-06-24 | 127.00 | 127.00 | 126.00 | 126.00 | 0.0M |
| 2024-06-21 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2024-06-20 | 127.45 | 127.50 | 122.30 | 127.50 | 0.0M |
| 2024-06-19 | 126.00 | 129.50 | 126.00 | 128.50 | 0.0M |
| 2024-06-18 | 126.00 | 126.00 | 120.00 | 124.00 | 0.0M |
| 2024-06-14 | 129.00 | 129.00 | 124.00 | 124.70 | 0.0M |
| 2024-06-13 | 122.00 | 127.05 | 122.00 | 127.05 | 0.0M |
| 2024-06-12 | 125.95 | 126.00 | 121.00 | 121.00 | 0.0M |
| 2024-06-11 | 131.00 | 131.00 | 123.50 | 123.50 | 0.0M |
| 2024-06-10 | 135.00 | 138.60 | 130.00 | 130.00 | 0.0M |
| 2024-06-07 | 131.50 | 132.00 | 128.00 | 132.00 | 0.0M |
| 2024-06-06 | 122.00 | 126.00 | 122.00 | 125.80 | 0.0M |
| 2024-06-05 | 122.00 | 122.00 | 116.05 | 120.00 | 0.0M |
| 2024-06-04 | 131.30 | 131.30 | 118.80 | 122.00 | 0.0M |
| 2024-06-03 | 120.00 | 125.05 | 120.00 | 125.05 | 0.0M |
| 2024-05-31 | 119.10 | 119.10 | 119.10 | 119.10 | 0.0M |
| 2024-05-29 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2024-05-28 | 123.05 | 125.00 | 123.00 | 123.00 | 0.0M |
| 2024-05-27 | 124.25 | 124.25 | 124.25 | 124.25 | 0.0M |
| 2024-05-24 | 123.00 | 128.00 | 123.00 | 128.00 | 0.0M |
| 2024-05-23 | 127.00 | 127.00 | 124.00 | 124.00 | 0.0M |
| 2024-05-22 | 133.00 | 133.75 | 127.00 | 127.10 | 0.0M |
| 2024-05-21 | 131.00 | 133.00 | 128.10 | 131.95 | 0.0M |
| 2024-05-18 | 127.40 | 131.00 | 127.40 | 127.40 | 0.0M |
| 2024-05-17 | 123.10 | 130.00 | 122.95 | 127.40 | 0.0M |
| 2024-05-16 | 118.75 | 129.40 | 118.75 | 129.40 | 0.2M |
| 2024-05-15 | 120.00 | 124.95 | 120.00 | 124.95 | 0.0M |
| 2024-05-14 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-05-13 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-05-10 | 119.00 | 120.50 | 117.50 | 119.00 | 0.0M |
| 2024-05-09 | 120.00 | 121.00 | 119.00 | 119.50 | 0.0M |
| 2024-05-08 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-05-07 | 117.00 | 120.00 | 115.00 | 119.95 | 0.0M |
| 2024-05-06 | 118.50 | 118.50 | 115.00 | 115.10 | 0.0M |
| 2024-05-03 | 120.00 | 120.00 | 118.00 | 120.00 | 0.0M |
| 2024-05-02 | 123.95 | 123.95 | 118.00 | 118.00 | 0.0M |
| 2024-04-30 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-04-29 | 121.00 | 121.00 | 118.40 | 119.00 | 0.0M |
| 2024-04-26 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0M |
| 2024-04-25 | 116.10 | 121.90 | 115.00 | 121.90 | 0.0M |
| 2024-04-24 | 116.05 | 116.10 | 116.05 | 116.10 | 0.0M |
| 2024-04-23 | 120.00 | 120.00 | 118.00 | 119.05 | 0.0M |
| 2024-04-22 | 115.00 | 118.00 | 114.50 | 117.95 | 0.0M |
| 2024-04-19 | 114.00 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2024-04-18 | 114.00 | 116.00 | 109.00 | 113.50 | 0.0M |
| 2024-04-16 | 109.05 | 110.00 | 109.05 | 110.00 | 0.0M |
| 2024-04-15 | 112.00 | 112.00 | 111.00 | 111.00 | 0.0M |
| 2024-04-12 | 112.00 | 114.00 | 112.00 | 114.00 | 0.0M |
| 2024-04-10 | 113.90 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2024-04-09 | 114.00 | 114.00 | 112.00 | 112.05 | 0.0M |
| 2024-04-08 | 115.80 | 117.95 | 115.20 | 115.20 | 0.0M |
| 2024-04-05 | 112.00 | 114.00 | 112.00 | 114.00 | 0.0M |
| 2024-04-04 | 112.00 | 117.30 | 106.05 | 117.30 | 0.0M |
| 2024-04-03 | 112.55 | 112.55 | 111.00 | 111.00 | 0.0M |
| 2024-04-02 | 116.75 | 116.75 | 116.75 | 116.75 | 0.0M |
| 2024-04-01 | 112.00 | 116.95 | 112.00 | 115.90 | 0.0M |
| 2024-03-28 | 114.00 | 115.00 | 114.00 | 115.00 | 0.0M |
| 2024-03-27 | 114.50 | 114.95 | 112.50 | 114.30 | 0.0M |
| 2024-03-26 | 117.95 | 117.95 | 111.00 | 112.55 | 0.0M |
| 2024-03-22 | 111.00 | 115.00 | 111.00 | 114.40 | 0.0M |
| 2024-03-21 | 109.00 | 111.00 | 108.95 | 110.95 | 0.0M |
| 2024-03-20 | 103.50 | 110.00 | 102.00 | 108.00 | 0.0M |
| 2024-03-19 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-03-18 | 104.00 | 107.75 | 103.00 | 105.00 | 0.0M |
| 2024-03-15 | 108.00 | 108.00 | 104.00 | 106.00 | 0.0M |
| 2024-03-14 | 97.00 | 111.00 | 97.00 | 110.65 | 0.0M |
| 2024-03-13 | 105.00 | 105.00 | 100.00 | 100.00 | 0.0M |
| 2024-03-12 | 101.00 | 106.05 | 96.50 | 106.05 | 0.1M |
| 2024-03-11 | 111.00 | 111.00 | 107.00 | 107.00 | 0.0M |
| 2024-03-07 | 108.00 | 112.10 | 106.15 | 109.00 | 0.0M |
| 2024-03-06 | 104.90 | 120.95 | 104.90 | 105.75 | 0.0M |
| 2024-03-05 | 102.00 | 105.00 | 101.00 | 101.55 | 0.0M |
| 2024-03-04 | 108.00 | 108.00 | 105.00 | 105.50 | 0.0M |
| 2024-03-02 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2024-03-01 | 108.00 | 110.00 | 108.00 | 109.50 | 0.0M |
| 2024-02-29 | 110.00 | 113.00 | 108.00 | 108.70 | 0.0M |
| 2024-02-28 | 113.90 | 114.75 | 110.05 | 110.05 | 0.0M |
| 2024-02-27 | 114.50 | 117.00 | 110.00 | 112.90 | 0.0M |
| 2024-02-26 | 118.00 | 118.00 | 114.50 | 114.50 | 0.0M |
| 2024-02-23 | 117.20 | 118.80 | 117.20 | 118.00 | 0.0M |
| 2024-02-22 | 116.50 | 118.45 | 116.50 | 117.10 | 0.0M |
| 2024-02-21 | 117.00 | 118.00 | 115.10 | 116.55 | 0.0M |
| 2024-02-20 | 119.00 | 120.00 | 117.00 | 117.00 | 0.0M |
| 2024-02-19 | 115.10 | 119.00 | 115.10 | 117.65 | 0.0M |
| 2024-02-16 | 116.20 | 120.50 | 116.20 | 117.30 | 0.0M |
| 2024-02-15 | 117.05 | 117.05 | 117.05 | 117.05 | 0.0M |
| 2024-02-14 | 117.00 | 122.95 | 115.10 | 118.80 | 0.0M |
| 2024-02-13 | 113.10 | 117.00 | 113.10 | 115.90 | 0.0M |
| 2024-02-12 | 118.00 | 118.75 | 114.50 | 116.55 | 0.0M |
| 2024-02-09 | 117.45 | 119.00 | 116.00 | 118.00 | 0.0M |
| 2024-02-08 | 120.20 | 120.65 | 117.65 | 119.70 | 0.0M |
| 2024-02-07 | 121.50 | 125.15 | 120.00 | 120.30 | 0.0M |
| 2024-02-06 | 128.10 | 128.95 | 122.55 | 122.55 | 0.0M |
| 2024-02-05 | 130.00 | 130.95 | 126.10 | 128.70 | 0.1M |
| 2024-02-02 | 126.00 | 126.00 | 119.00 | 125.50 | 0.0M |
| 2024-02-01 | 119.00 | 121.50 | 118.00 | 119.65 | 0.0M |
| 2024-01-31 | 125.00 | 125.00 | 115.00 | 118.67 | 0.1M |
| 2024-01-30 | 127.00 | 130.28 | 126.00 | 126.25 | 0.0M |
| 2024-01-29 | 128.00 | 131.00 | 126.15 | 127.00 | 0.0M |
| 2024-01-25 | 129.00 | 129.98 | 125.01 | 126.50 | 0.0M |
| 2024-01-24 | 131.00 | 135.00 | 131.00 | 131.00 | 0.0M |
| 2024-01-23 | 138.00 | 138.00 | 125.00 | 129.17 | 0.1M |
| 2024-01-20 | 140.50 | 141.85 | 135.10 | 138.00 | 0.0M |
| 2024-01-19 | 146.90 | 146.90 | 138.00 | 138.80 | 0.1M |
| 2024-01-18 | 139.60 | 148.45 | 139.60 | 141.76 | 0.1M |
| 2024-01-17 | 139.00 | 141.95 | 122.00 | 133.72 | 0.1M |
| 2024-01-16 | 150.00 | 152.20 | 136.00 | 139.86 | 0.3M |
| 2024-01-15 | 131.95 | 134.41 | 128.00 | 134.41 | 0.1M |
| 2024-01-12 | 126.95 | 130.85 | 121.00 | 128.01 | 0.1M |
| 2024-01-11 | 128.00 | 130.38 | 118.05 | 126.88 | 0.2M |
| 2024-01-10 | 118.27 | 124.18 | 115.10 | 124.18 | 0.1M |
| 2024-01-09 | 121.90 | 122.00 | 117.46 | 118.27 | 0.1M |
| 2024-01-08 | 127.61 | 127.61 | 115.55 | 123.64 | 0.3M |
| 2024-01-05 | 121.54 | 121.54 | 121.54 | 121.54 | 0.0M |
| 2024-01-04 | 113.30 | 115.76 | 113.30 | 115.76 | 0.1M |
| 2024-01-03 | 108.00 | 110.25 | 99.75 | 110.25 | 0.3M |
| 2024-01-02 | 100.00 | 105.00 | 100.00 | 105.00 | 1.0M |