204.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 143.70 | 145.20 | 141.70 | 142.00 | 1.7M |
| 2024-12-30 | 147.40 | 147.50 | 143.40 | 145.00 | 2.1M |
| 2024-12-27 | 149.40 | 152.00 | 145.80 | 147.60 | 2.2M |
| 2024-12-24 | 148.20 | 150.30 | 147.90 | 148.70 | 1.5M |
| 2024-12-23 | 151.90 | 153.20 | 147.20 | 148.20 | 2.9M |
| 2024-12-20 | 152.30 | 154.10 | 150.00 | 150.00 | 2.8M |
| 2024-12-19 | 150.60 | 152.10 | 148.80 | 150.40 | 3.5M |
| 2024-12-18 | 156.00 | 157.20 | 153.70 | 154.40 | 2.2M |
| 2024-12-17 | 150.90 | 156.80 | 149.60 | 152.60 | 2.6M |
| 2024-12-16 | 152.60 | 154.20 | 150.50 | 151.90 | 2.7M |
| 2024-12-13 | 157.20 | 159.00 | 153.40 | 154.20 | 4.5M |
| 2024-12-12 | 158.10 | 165.80 | 156.40 | 161.70 | 5.4M |
| 2024-12-11 | 161.10 | 163.80 | 154.50 | 155.40 | 4.9M |
| 2024-12-10 | 177.10 | 177.10 | 162.00 | 163.90 | 11.7M |
| 2024-12-09 | 148.80 | 158.50 | 147.00 | 158.50 | 5.3M |
| 2024-12-06 | 149.80 | 151.50 | 146.30 | 150.70 | 4.5M |
| 2024-12-05 | 150.00 | 151.30 | 147.70 | 149.80 | 2.8M |
| 2024-12-04 | 150.40 | 153.10 | 148.50 | 150.00 | 5.8M |
| 2024-12-03 | 153.90 | 158.90 | 151.50 | 157.00 | 4.4M |
| 2024-12-02 | 149.00 | 157.30 | 147.00 | 154.60 | 5.1M |
| 2024-11-29 | 146.30 | 152.60 | 145.40 | 149.00 | 3.6M |
| 2024-11-28 | 147.90 | 147.90 | 143.50 | 145.30 | 2.6M |
| 2024-11-27 | 141.50 | 149.40 | 139.70 | 147.90 | 4.2M |
| 2024-11-26 | 142.00 | 145.30 | 141.30 | 142.00 | 1.7M |
| 2024-11-25 | 143.00 | 143.60 | 139.60 | 142.60 | 4.0M |
| 2024-11-22 | 147.60 | 149.00 | 140.40 | 142.50 | 4.3M |
| 2024-11-21 | 150.80 | 152.30 | 147.10 | 147.60 | 2.7M |
| 2024-11-20 | 145.80 | 150.50 | 143.60 | 149.50 | 3.5M |
| 2024-11-19 | 148.40 | 150.50 | 146.00 | 146.80 | 3.3M |
| 2024-11-18 | 144.40 | 148.50 | 144.20 | 145.00 | 4.8M |
| 2024-11-15 | 146.80 | 148.70 | 140.50 | 146.10 | 11.0M |
| 2024-11-14 | 165.30 | 167.50 | 161.10 | 162.40 | 4.2M |
| 2024-11-13 | 165.20 | 169.20 | 163.30 | 168.80 | 3.7M |
| 2024-11-12 | 177.20 | 179.10 | 169.20 | 169.90 | 4.0M |
| 2024-11-11 | 174.40 | 179.10 | 174.00 | 177.90 | 4.4M |
| 2024-11-08 | 187.60 | 191.80 | 181.30 | 183.30 | 5.4M |
| 2024-11-07 | 174.00 | 179.90 | 171.70 | 178.60 | 3.6M |
| 2024-11-06 | 181.30 | 181.30 | 172.30 | 175.50 | 4.1M |
| 2024-11-05 | 171.10 | 180.80 | 170.90 | 180.30 | 4.7M |
| 2024-11-04 | 170.00 | 174.80 | 169.20 | 172.40 | 2.4M |
| 2024-11-01 | 170.90 | 174.40 | 170.50 | 171.10 | 2.9M |
| 2024-10-31 | 173.00 | 174.40 | 170.30 | 170.60 | 2.5M |
| 2024-10-30 | 172.00 | 173.00 | 167.40 | 168.80 | 3.2M |
| 2024-10-29 | 175.00 | 178.40 | 171.20 | 172.00 | 5.2M |
| 2024-10-28 | 163.50 | 169.30 | 161.30 | 167.20 | 4.8M |
| 2024-10-25 | 155.80 | 161.50 | 155.80 | 159.00 | 3.6M |
| 2024-10-24 | 160.20 | 161.70 | 156.20 | 157.10 | 4.4M |
| 2024-10-23 | 160.20 | 168.50 | 158.40 | 165.30 | 6.0M |
| 2024-10-22 | 158.00 | 161.00 | 155.90 | 159.40 | 3.8M |
| 2024-10-21 | 159.80 | 160.80 | 154.90 | 156.00 | 6.0M |
| 2024-10-18 | 153.80 | 167.90 | 151.00 | 163.70 | 9.1M |
| 2024-10-17 | 159.70 | 163.00 | 152.00 | 154.00 | 5.6M |
| 2024-10-16 | 159.00 | 164.20 | 157.20 | 160.00 | 5.8M |
| 2024-10-15 | 170.00 | 172.00 | 155.20 | 158.20 | 7.6M |
| 2024-10-14 | 172.90 | 174.00 | 164.30 | 171.60 | 6.9M |
| 2024-10-10 | 180.30 | 181.70 | 169.00 | 175.60 | 6.4M |
| 2024-10-09 | 178.80 | 183.40 | 162.40 | 172.60 | 10.8M |
| 2024-10-08 | 204.00 | 204.00 | 170.10 | 174.00 | 18.2M |
| 2024-10-07 | 217.40 | 223.20 | 209.20 | 216.80 | 6.1M |
| 2024-10-04 | 213.00 | 224.60 | 208.60 | 220.40 | 4.8M |
| 2024-10-03 | 237.20 | 238.00 | 208.20 | 219.60 | 8.1M |
| 2024-10-02 | 210.00 | 238.80 | 209.20 | 236.20 | 10.5M |
| 2024-09-30 | 188.80 | 197.60 | 179.60 | 193.80 | 13.9M |
| 2024-09-27 | 161.50 | 168.50 | 157.40 | 168.50 | 11.2M |
| 2024-09-26 | 142.00 | 152.90 | 140.60 | 152.20 | 10.2M |
| 2024-09-25 | 142.80 | 142.90 | 134.40 | 136.50 | 8.2M |
| 2024-09-24 | 125.20 | 131.80 | 124.40 | 131.70 | 4.2M |
| 2024-09-23 | 127.00 | 129.90 | 121.60 | 122.90 | 3.4M |
| 2024-09-20 | 123.20 | 127.50 | 122.00 | 125.40 | 3.8M |
| 2024-09-19 | 117.00 | 123.40 | 115.10 | 122.20 | 3.2M |
| 2024-09-17 | 115.00 | 117.20 | 112.80 | 116.20 | 0.9M |
| 2024-09-16 | 115.70 | 115.70 | 112.40 | 114.90 | 2.2M |
| 2024-09-13 | 121.70 | 123.30 | 120.30 | 120.70 | 1.6M |
| 2024-09-12 | 120.00 | 124.40 | 120.00 | 121.70 | 2.8M |
| 2024-09-11 | 116.60 | 119.80 | 116.00 | 119.00 | 1.4M |
| 2024-09-10 | 118.10 | 118.30 | 115.40 | 116.60 | 1.5M |
| 2024-09-09 | 119.00 | 119.00 | 116.90 | 117.90 | 2.5M |
| 2024-09-05 | 117.20 | 121.50 | 117.00 | 121.30 | 3.7M |
| 2024-09-04 | 113.90 | 118.20 | 113.00 | 117.20 | 3.7M |
| 2024-09-03 | 111.50 | 114.70 | 111.30 | 113.40 | 1.9M |
| 2024-09-02 | 114.60 | 114.60 | 110.40 | 111.50 | 2.2M |
| 2024-08-30 | 112.00 | 116.80 | 110.60 | 114.60 | 3.7M |
| 2024-08-29 | 107.00 | 112.60 | 105.50 | 111.80 | 3.6M |
| 2024-08-28 | 113.80 | 113.80 | 110.00 | 110.60 | 2.7M |
| 2024-08-27 | 111.20 | 113.80 | 110.60 | 113.60 | 2.3M |
| 2024-08-26 | 117.10 | 117.40 | 113.80 | 114.60 | 5.5M |
| 2024-08-23 | 102.00 | 108.80 | 98.90 | 107.10 | 6.6M |
| 2024-08-22 | 109.10 | 109.50 | 103.50 | 106.30 | 4.9M |
| 2024-08-21 | 108.40 | 108.50 | 106.10 | 107.70 | 2.8M |
| 2024-08-20 | 111.30 | 111.60 | 108.00 | 109.00 | 1.8M |
| 2024-08-19 | 108.20 | 110.80 | 107.80 | 108.20 | 2.4M |
| 2024-08-16 | 104.40 | 106.40 | 103.50 | 105.90 | 2.5M |
| 2024-08-15 | 102.60 | 105.80 | 101.30 | 104.30 | 3.2M |
| 2024-08-14 | 108.00 | 109.70 | 106.70 | 107.10 | 1.8M |
| 2024-08-13 | 105.60 | 108.30 | 104.80 | 107.70 | 2.6M |
| 2024-08-12 | 108.80 | 109.20 | 103.00 | 105.60 | 6.7M |
| 2024-08-09 | 115.50 | 116.10 | 112.50 | 113.40 | 3.7M |
| 2024-08-08 | 118.00 | 118.80 | 115.30 | 116.10 | 3.5M |
| 2024-08-07 | 123.80 | 125.00 | 120.30 | 123.10 | 3.1M |
| 2024-08-06 | 125.40 | 127.10 | 122.20 | 123.80 | 3.0M |
| 2024-08-05 | 121.00 | 126.90 | 118.90 | 123.20 | 5.4M |
| 2024-08-02 | 118.90 | 122.40 | 118.10 | 119.40 | 2.5M |
| 2024-08-01 | 119.30 | 122.00 | 117.80 | 121.70 | 3.3M |
| 2024-07-31 | 116.50 | 122.90 | 116.50 | 122.10 | 2.8M |
| 2024-07-30 | 117.60 | 118.40 | 116.10 | 117.10 | 1.8M |
| 2024-07-29 | 117.00 | 118.40 | 115.70 | 116.70 | 1.6M |
| 2024-07-26 | 114.80 | 116.30 | 112.80 | 114.90 | 1.9M |
| 2024-07-25 | 114.00 | 114.40 | 112.70 | 113.40 | 2.3M |
| 2024-07-24 | 116.30 | 117.80 | 113.80 | 114.70 | 2.5M |
| 2024-07-23 | 119.60 | 120.40 | 116.80 | 117.30 | 2.2M |
| 2024-07-22 | 118.10 | 120.70 | 116.50 | 119.60 | 3.3M |
| 2024-07-19 | 122.90 | 123.70 | 120.50 | 121.20 | 2.6M |
| 2024-07-18 | 123.40 | 125.00 | 121.80 | 124.20 | 2.5M |
| 2024-07-17 | 127.00 | 127.00 | 125.00 | 125.30 | 1.8M |
| 2024-07-16 | 125.50 | 127.90 | 124.10 | 127.00 | 2.5M |
| 2024-07-15 | 130.00 | 130.20 | 125.00 | 125.50 | 4.4M |
| 2024-07-12 | 136.70 | 138.50 | 135.20 | 136.50 | 3.6M |
| 2024-07-11 | 133.00 | 134.70 | 131.20 | 134.30 | 2.4M |
| 2024-07-10 | 132.70 | 135.70 | 129.90 | 130.50 | 3.8M |
| 2024-07-09 | 128.00 | 130.70 | 127.10 | 129.70 | 3.2M |
| 2024-07-08 | 124.00 | 126.50 | 122.80 | 125.30 | 2.0M |
| 2024-07-05 | 125.80 | 129.70 | 125.00 | 125.80 | 2.6M |
| 2024-07-04 | 126.50 | 128.30 | 124.00 | 125.50 | 2.9M |
| 2024-07-03 | 121.00 | 124.10 | 120.40 | 122.50 | 2.8M |
| 2024-07-02 | 121.10 | 123.90 | 120.20 | 120.90 | 4.7M |
| 2024-06-28 | 125.40 | 130.00 | 125.10 | 126.90 | 2.4M |
| 2024-06-27 | 128.80 | 129.10 | 125.60 | 126.70 | 3.8M |
| 2024-06-26 | 134.00 | 135.60 | 130.20 | 133.10 | 4.0M |
| 2024-06-25 | 139.70 | 139.70 | 129.80 | 133.00 | 5.9M |
| 2024-06-24 | 140.60 | 141.40 | 136.10 | 138.70 | 4.5M |
| 2024-06-21 | 134.50 | 139.00 | 133.50 | 136.80 | 5.4M |
| 2024-06-20 | 145.00 | 145.00 | 136.30 | 137.80 | 6.9M |
| 2024-06-19 | 127.60 | 145.60 | 127.20 | 144.30 | 14.5M |
| 2024-06-18 | 122.50 | 124.80 | 120.70 | 121.30 | 4.7M |
| 2024-06-17 | 116.90 | 118.00 | 115.00 | 117.60 | 3.2M |
| 2024-06-14 | 121.50 | 122.10 | 116.30 | 117.10 | 7.7M |
| 2024-06-13 | 113.60 | 116.90 | 112.50 | 116.80 | 3.3M |
| 2024-06-12 | 109.00 | 111.80 | 108.70 | 110.60 | 3.4M |
| 2024-06-11 | 111.10 | 112.00 | 108.90 | 111.30 | 5.4M |
| 2024-06-07 | 116.30 | 117.20 | 113.60 | 113.60 | 6.2M |
| 2024-06-06 | 122.00 | 123.60 | 116.80 | 118.40 | 3.7M |
| 2024-06-05 | 117.60 | 122.50 | 117.00 | 119.60 | 3.2M |
| 2024-06-04 | 115.80 | 117.30 | 114.70 | 116.80 | 2.7M |
| 2024-06-03 | 114.50 | 117.90 | 113.60 | 117.70 | 4.1M |
| 2024-05-31 | 112.40 | 115.60 | 110.60 | 111.20 | 7.0M |
| 2024-05-30 | 107.80 | 108.90 | 106.10 | 107.50 | 3.2M |
| 2024-05-29 | 109.90 | 110.50 | 107.00 | 108.30 | 2.8M |
| 2024-05-28 | 112.30 | 114.60 | 110.10 | 111.00 | 2.7M |
| 2024-05-27 | 108.70 | 112.60 | 106.40 | 112.30 | 4.2M |
| 2024-05-24 | 106.90 | 109.40 | 105.30 | 106.30 | 8.5M |
| 2024-05-23 | 122.40 | 124.40 | 119.40 | 119.80 | 4.0M |
| 2024-05-22 | 121.60 | 124.70 | 120.10 | 122.40 | 3.5M |
| 2024-05-21 | 124.60 | 125.30 | 118.70 | 120.00 | 6.7M |
| 2024-05-20 | 130.00 | 134.70 | 124.70 | 128.00 | 7.8M |
| 2024-05-17 | 127.00 | 131.90 | 126.10 | 129.00 | 6.5M |
| 2024-05-16 | 123.20 | 123.90 | 120.50 | 122.60 | 4.8M |
| 2024-05-14 | 122.60 | 124.20 | 119.90 | 120.20 | 8.2M |
| 2024-05-13 | 109.00 | 116.00 | 107.40 | 114.90 | 5.2M |
| 2024-05-10 | 112.00 | 112.00 | 106.30 | 108.30 | 4.5M |
| 2024-05-09 | 108.50 | 112.30 | 107.60 | 110.60 | 4.3M |
| 2024-05-08 | 109.10 | 111.80 | 106.80 | 108.40 | 4.5M |
| 2024-05-07 | 116.10 | 116.10 | 108.00 | 109.10 | 7.3M |
| 2024-05-06 | 113.50 | 117.60 | 110.90 | 116.10 | 5.8M |
| 2024-05-03 | 115.60 | 116.70 | 113.00 | 114.50 | 4.3M |
| 2024-05-02 | 100.60 | 109.00 | 99.40 | 107.10 | 4.2M |
| 2024-04-30 | 105.40 | 106.80 | 101.60 | 102.80 | 3.6M |
| 2024-04-29 | 104.30 | 108.80 | 103.30 | 104.20 | 5.8M |
| 2024-04-26 | 101.40 | 106.30 | 100.00 | 104.30 | 6.2M |
| 2024-04-25 | 99.35 | 104.40 | 99.20 | 100.10 | 7.5M |
| 2024-04-24 | 90.75 | 102.40 | 90.55 | 98.30 | 9.6M |
| 2024-04-23 | 90.95 | 91.45 | 88.60 | 90.35 | 8.3M |
| 2024-04-22 | 86.75 | 89.30 | 85.50 | 87.70 | 2.5M |
| 2024-04-19 | 86.20 | 86.70 | 84.70 | 85.25 | 2.6M |
| 2024-04-18 | 87.60 | 89.30 | 86.65 | 86.65 | 2.7M |
| 2024-04-17 | 87.15 | 89.50 | 87.15 | 87.80 | 2.3M |
| 2024-04-16 | 88.85 | 89.25 | 86.45 | 86.85 | 4.0M |
| 2024-04-15 | 90.55 | 92.95 | 90.20 | 91.90 | 3.2M |
| 2024-04-12 | 96.55 | 97.90 | 94.30 | 94.60 | 3.9M |
| 2024-04-11 | 92.00 | 96.35 | 91.70 | 94.75 | 4.1M |
| 2024-04-10 | 93.20 | 96.45 | 93.00 | 95.10 | 4.7M |
| 2024-04-09 | 87.35 | 90.10 | 87.35 | 89.35 | 2.6M |
| 2024-04-08 | 87.00 | 87.70 | 85.50 | 86.40 | 3.0M |
| 2024-04-05 | 87.10 | 87.10 | 84.15 | 86.20 | 1.6M |
| 2024-04-03 | 90.65 | 92.50 | 87.40 | 88.30 | 3.5M |
| 2024-04-02 | 88.30 | 91.40 | 87.75 | 90.65 | 7.3M |
| 2024-03-28 | 85.50 | 89.70 | 85.45 | 88.30 | 5.3M |
| 2024-03-27 | 83.00 | 83.40 | 80.85 | 81.75 | 4.6M |
| 2024-03-26 | 84.20 | 86.50 | 84.20 | 84.80 | 3.3M |
| 2024-03-25 | 86.95 | 88.10 | 84.95 | 85.35 | 3.5M |
| 2024-03-22 | 88.20 | 89.90 | 86.75 | 86.75 | 7.9M |
| 2024-03-21 | 97.30 | 98.45 | 94.80 | 95.70 | 3.2M |
| 2024-03-20 | 92.00 | 95.35 | 91.75 | 94.45 | 3.3M |
| 2024-03-19 | 93.30 | 93.30 | 91.05 | 92.00 | 2.7M |
| 2024-03-18 | 92.05 | 95.30 | 90.55 | 94.50 | 3.7M |
| 2024-03-15 | 91.60 | 93.40 | 91.00 | 92.90 | 7.9M |
| 2024-03-14 | 98.95 | 99.60 | 96.85 | 98.00 | 5.3M |
| 2024-03-13 | 100.00 | 104.40 | 99.60 | 101.90 | 4.7M |
| 2024-03-12 | 98.05 | 104.60 | 95.50 | 103.60 | 9.5M |
| 2024-03-11 | 87.00 | 96.25 | 87.00 | 93.10 | 10.3M |
| 2024-03-08 | 83.20 | 85.25 | 82.25 | 83.40 | 4.4M |
| 2024-03-07 | 84.50 | 86.70 | 83.90 | 85.65 | 5.3M |
| 2024-03-06 | 80.30 | 83.30 | 79.70 | 82.70 | 3.2M |
| 2024-03-05 | 80.80 | 84.60 | 80.00 | 80.30 | 4.1M |
| 2024-03-04 | 79.30 | 80.45 | 77.25 | 80.40 | 2.9M |
| 2024-03-01 | 76.60 | 79.20 | 75.60 | 78.40 | 2.8M |
| 2024-02-29 | 76.00 | 78.65 | 75.80 | 76.65 | 3.3M |
| 2024-02-28 | 80.15 | 81.80 | 77.60 | 77.75 | 2.3M |
| 2024-02-27 | 79.40 | 80.45 | 76.65 | 80.15 | 2.8M |
| 2024-02-26 | 78.80 | 80.20 | 78.00 | 78.85 | 3.2M |
| 2024-02-23 | 80.40 | 81.80 | 79.60 | 80.65 | 2.8M |
| 2024-02-22 | 81.05 | 82.65 | 78.95 | 82.45 | 2.7M |
| 2024-02-21 | 79.15 | 84.15 | 77.50 | 81.80 | 3.6M |
| 2024-02-20 | 78.60 | 79.70 | 76.80 | 79.20 | 2.1M |
| 2024-02-19 | 80.05 | 80.35 | 78.05 | 78.30 | 2.1M |
| 2024-02-16 | 78.15 | 82.15 | 77.45 | 81.85 | 1.6M |
| 2024-02-15 | 77.35 | 78.80 | 76.20 | 78.15 | 1.3M |
| 2024-02-14 | 74.05 | 77.50 | 73.00 | 76.90 | 1.2M |
| 2024-02-09 | 75.15 | 76.70 | 73.75 | 76.70 | 1.0M |
| 2024-02-08 | 75.20 | 77.40 | 74.60 | 76.15 | 2.8M |
| 2024-02-07 | 79.60 | 79.65 | 74.70 | 75.70 | 4.6M |
| 2024-02-06 | 71.05 | 76.30 | 70.50 | 76.15 | 4.7M |
| 2024-02-05 | 69.95 | 73.40 | 68.80 | 71.05 | 4.8M |
| 2024-02-02 | 74.40 | 77.25 | 70.60 | 71.90 | 5.1M |
| 2024-02-01 | 70.40 | 74.05 | 70.25 | 72.10 | 3.9M |
| 2024-01-31 | 70.30 | 71.95 | 68.05 | 68.45 | 3.1M |
| 2024-01-30 | 73.20 | 73.20 | 70.70 | 71.10 | 2.6M |
| 2024-01-29 | 74.80 | 76.50 | 73.45 | 74.30 | 2.3M |
| 2024-01-26 | 75.45 | 76.65 | 72.60 | 73.35 | 4.2M |
| 2024-01-25 | 78.00 | 78.60 | 75.20 | 77.80 | 5.2M |
| 2024-01-24 | 78.85 | 81.20 | 74.70 | 80.10 | 5.9M |
| 2024-01-23 | 71.05 | 75.90 | 70.30 | 74.55 | 4.7M |
| 2024-01-22 | 73.45 | 73.45 | 67.80 | 69.40 | 5.8M |
| 2024-01-19 | 76.00 | 77.45 | 73.35 | 74.30 | 3.4M |
| 2024-01-18 | 76.00 | 78.30 | 74.85 | 77.25 | 3.0M |
| 2024-01-17 | 79.05 | 79.10 | 74.40 | 75.15 | 5.5M |
| 2024-01-16 | 83.30 | 83.95 | 80.50 | 80.90 | 1.9M |
| 2024-01-15 | 84.85 | 84.90 | 82.00 | 83.45 | 1.9M |
| 2024-01-12 | 85.30 | 87.35 | 84.40 | 84.90 | 1.6M |
| 2024-01-11 | 85.05 | 87.60 | 84.25 | 86.95 | 3.1M |
| 2024-01-10 | 85.15 | 87.30 | 84.05 | 85.05 | 1.3M |
| 2024-01-09 | 86.20 | 88.15 | 84.75 | 85.10 | 1.9M |
| 2024-01-08 | 87.50 | 87.50 | 84.50 | 85.55 | 3.5M |
| 2024-01-05 | 91.90 | 92.70 | 90.05 | 90.25 | 2.0M |
| 2024-01-04 | 93.95 | 94.35 | 91.80 | 94.20 | 1.9M |
| 2024-01-03 | 91.50 | 92.40 | 90.30 | 92.35 | 1.9M |
| 2024-01-02 | 95.10 | 97.00 | 93.30 | 93.95 | 1.9M |