119.25
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 74.17 | 74.20 | 72.13 | 72.32 | 51.9M |
| 2024-12-30 | 74.84 | 75.93 | 73.80 | 74.04 | 63.2M |
| 2024-12-27 | 79.02 | 79.39 | 74.59 | 74.84 | 105.1M |
| 2024-12-26 | 77.80 | 79.99 | 77.19 | 79.01 | 82.2M |
| 2024-12-25 | 77.85 | 80.74 | 77.68 | 78.80 | 104.6M |
| 2024-12-24 | 77.00 | 77.96 | 75.60 | 76.98 | 61.7M |
| 2024-12-23 | 76.00 | 78.50 | 75.99 | 76.78 | 91.0M |
| 2024-12-20 | 75.20 | 77.30 | 74.60 | 75.54 | 78.1M |
| 2024-12-19 | 71.01 | 77.18 | 70.80 | 76.26 | 113.4M |
| 2024-12-18 | 71.72 | 72.46 | 71.13 | 71.89 | 39.9M |
| 2024-12-17 | 71.56 | 72.72 | 71.14 | 71.45 | 42.0M |
| 2024-12-16 | 71.92 | 73.10 | 71.11 | 71.39 | 45.0M |
| 2024-12-13 | 73.90 | 74.26 | 71.79 | 71.93 | 61.3M |
| 2024-12-12 | 73.95 | 75.79 | 72.50 | 74.79 | 71.7M |
| 2024-12-11 | 74.11 | 74.80 | 72.90 | 73.72 | 71.6M |
| 2024-12-10 | 78.81 | 79.05 | 74.60 | 74.94 | 82.4M |
| 2024-12-09 | 77.00 | 77.14 | 74.36 | 74.99 | 63.1M |
| 2024-12-06 | 76.06 | 78.57 | 75.74 | 76.99 | 76.8M |
| 2024-12-05 | 77.20 | 77.50 | 75.20 | 75.95 | 82.1M |
| 2024-12-04 | 77.30 | 79.10 | 76.40 | 78.00 | 95.3M |
| 2024-12-03 | 83.20 | 84.80 | 75.53 | 77.85 | 151.8M |
| 2024-12-02 | 84.80 | 86.84 | 82.67 | 83.80 | 113.0M |
| 2024-11-29 | 80.20 | 85.95 | 80.11 | 84.80 | 123.3M |
| 2024-11-28 | 78.48 | 86.00 | 78.01 | 81.74 | 151.2M |
| 2024-11-27 | 74.56 | 78.98 | 73.70 | 78.48 | 96.1M |
| 2024-11-26 | 78.28 | 79.04 | 76.02 | 76.04 | 77.0M |
| 2024-11-25 | 74.60 | 79.59 | 72.86 | 79.07 | 115.4M |
| 2024-11-22 | 78.91 | 79.88 | 74.58 | 74.85 | 100.0M |
| 2024-11-21 | 76.79 | 80.50 | 76.28 | 78.93 | 105.3M |
| 2024-11-20 | 75.88 | 80.89 | 74.90 | 77.70 | 132.6M |
| 2024-11-19 | 70.90 | 78.42 | 69.85 | 77.19 | 146.0M |
| 2024-11-18 | 72.53 | 73.93 | 70.20 | 71.35 | 109.6M |
| 2024-11-15 | 76.00 | 76.90 | 71.98 | 72.53 | 151.5M |
| 2024-11-14 | 81.20 | 81.20 | 76.55 | 76.86 | 142.0M |
| 2024-11-13 | 81.91 | 85.59 | 81.58 | 82.70 | 110.9M |
| 2024-11-12 | 89.93 | 89.93 | 81.01 | 83.90 | 186.8M |
| 2024-11-11 | 79.85 | 87.38 | 79.85 | 87.38 | 165.5M |
| 2024-11-08 | 76.01 | 82.50 | 76.01 | 79.44 | 142.4M |
| 2024-11-07 | 70.50 | 77.30 | 69.10 | 75.60 | 141.9M |
| 2024-11-06 | 71.89 | 74.90 | 68.96 | 72.11 | 168.1M |
| 2024-11-05 | 68.01 | 73.15 | 66.60 | 71.73 | 189.3M |
| 2024-11-04 | 60.64 | 66.50 | 59.07 | 66.50 | 141.3M |
| 2024-11-01 | 60.02 | 65.77 | 60.00 | 60.45 | 156.5M |
| 2024-10-31 | 58.48 | 63.15 | 57.36 | 61.20 | 171.5M |
| 2024-10-30 | 59.67 | 59.67 | 56.88 | 58.47 | 153.2M |
| 2024-10-29 | 54.32 | 59.65 | 54.09 | 59.65 | 194.9M |
| 2024-10-28 | 54.42 | 54.78 | 53.77 | 54.23 | 47.8M |
| 2024-10-25 | 55.00 | 55.12 | 53.73 | 54.42 | 57.5M |
| 2024-10-24 | 53.97 | 55.29 | 53.75 | 54.60 | 55.8M |
| 2024-10-23 | 55.25 | 56.20 | 54.13 | 54.46 | 82.7M |
| 2024-10-22 | 55.00 | 56.10 | 54.42 | 55.22 | 89.1M |
| 2024-10-21 | 56.50 | 59.11 | 56.16 | 56.37 | 158.6M |
| 2024-10-18 | 51.50 | 56.88 | 51.35 | 55.22 | 149.8M |
| 2024-10-17 | 50.70 | 53.85 | 50.26 | 52.02 | 143.4M |
| 2024-10-16 | 48.99 | 50.26 | 48.66 | 49.01 | 79.9M |
| 2024-10-15 | 52.00 | 54.10 | 51.15 | 51.19 | 91.9M |
| 2024-10-14 | 51.26 | 52.09 | 48.75 | 52.00 | 95.8M |
| 2024-10-11 | 51.45 | 53.55 | 50.52 | 51.01 | 92.1M |
| 2024-10-10 | 56.00 | 56.50 | 50.40 | 52.51 | 133.4M |
| 2024-10-09 | 54.00 | 57.74 | 52.90 | 55.95 | 211.3M |
| 2024-10-08 | 52.49 | 52.49 | 50.10 | 52.49 | 72.8M |
| 2024-09-30 | 46.10 | 47.72 | 45.42 | 47.72 | 104.8M |
| 2024-09-27 | 40.28 | 43.55 | 39.87 | 43.38 | 54.1M |
| 2024-09-26 | 38.25 | 39.66 | 38.03 | 39.62 | 39.8M |
| 2024-09-25 | 38.60 | 39.74 | 38.20 | 38.30 | 51.7M |
| 2024-09-24 | 36.60 | 38.31 | 35.90 | 38.23 | 47.4M |
| 2024-09-23 | 36.36 | 37.30 | 36.30 | 36.36 | 22.4M |
| 2024-09-20 | 36.30 | 36.76 | 36.13 | 36.59 | 22.9M |
| 2024-09-19 | 35.80 | 36.63 | 35.35 | 36.30 | 23.8M |
| 2024-09-18 | 35.46 | 35.79 | 35.03 | 35.57 | 14.6M |
| 2024-09-13 | 35.79 | 36.16 | 35.33 | 35.46 | 15.0M |
| 2024-09-12 | 36.19 | 36.68 | 35.74 | 35.76 | 18.4M |
| 2024-09-11 | 35.60 | 36.14 | 35.58 | 36.07 | 17.3M |
| 2024-09-10 | 34.52 | 36.54 | 34.24 | 35.97 | 31.3M |
| 2024-09-09 | 34.18 | 34.60 | 34.10 | 34.52 | 14.9M |
| 2024-09-06 | 35.65 | 35.98 | 34.07 | 34.32 | 28.8M |
| 2024-09-05 | 35.59 | 36.25 | 35.55 | 35.71 | 15.2M |
| 2024-09-04 | 35.30 | 35.75 | 35.16 | 35.46 | 13.4M |
| 2024-09-03 | 35.63 | 36.12 | 35.46 | 35.85 | 15.1M |
| 2024-09-02 | 36.87 | 37.07 | 35.61 | 35.63 | 24.0M |
| 2024-08-30 | 35.58 | 37.28 | 35.50 | 36.88 | 36.5M |
| 2024-08-29 | 35.11 | 36.02 | 34.89 | 35.58 | 22.5M |
| 2024-08-28 | 35.01 | 35.48 | 34.82 | 35.30 | 16.9M |
| 2024-08-27 | 35.45 | 35.55 | 34.83 | 35.01 | 20.8M |
| 2024-08-26 | 36.40 | 36.58 | 35.16 | 35.68 | 31.5M |
| 2024-08-23 | 36.52 | 37.03 | 35.79 | 36.38 | 34.5M |
| 2024-08-22 | 39.08 | 39.30 | 36.37 | 36.51 | 49.0M |
| 2024-08-21 | 38.81 | 39.38 | 38.81 | 39.00 | 13.7M |
| 2024-08-20 | 40.00 | 40.01 | 38.88 | 39.02 | 20.9M |
| 2024-08-19 | 39.55 | 40.47 | 39.38 | 40.00 | 20.6M |
| 2024-08-16 | 39.50 | 39.98 | 39.30 | 39.54 | 18.6M |
| 2024-08-15 | 38.51 | 39.99 | 38.49 | 39.49 | 26.0M |
| 2024-08-14 | 39.84 | 39.84 | 39.06 | 39.11 | 13.9M |
| 2024-08-13 | 39.03 | 39.52 | 38.91 | 39.50 | 16.9M |
| 2024-08-12 | 38.90 | 39.30 | 38.55 | 38.94 | 17.0M |
| 2024-08-09 | 39.69 | 39.85 | 38.97 | 38.99 | 19.6M |
| 2024-08-08 | 38.99 | 39.81 | 38.50 | 39.16 | 29.3M |
| 2024-08-07 | 40.95 | 41.19 | 38.90 | 39.41 | 40.8M |
| 2024-08-06 | 41.30 | 41.48 | 40.08 | 41.11 | 32.0M |
| 2024-08-05 | 42.00 | 42.89 | 40.50 | 40.50 | 47.7M |
| 2024-08-02 | 43.00 | 44.64 | 42.80 | 42.89 | 43.3M |
| 2024-08-01 | 44.24 | 44.26 | 43.31 | 43.71 | 41.1M |
| 2024-07-31 | 41.79 | 43.90 | 41.68 | 43.90 | 53.4M |
| 2024-07-30 | 41.53 | 42.00 | 40.77 | 42.00 | 34.2M |
| 2024-07-29 | 42.91 | 42.98 | 42.00 | 42.00 | 32.8M |
| 2024-07-26 | 43.21 | 43.81 | 41.93 | 42.89 | 52.9M |
| 2024-07-25 | 42.81 | 44.28 | 42.70 | 43.54 | 51.9M |
| 2024-07-24 | 43.06 | 44.56 | 43.06 | 43.49 | 59.8M |
| 2024-07-23 | 44.63 | 45.19 | 43.00 | 43.10 | 64.6M |
| 2024-07-22 | 44.16 | 45.51 | 43.56 | 44.43 | 91.0M |
| 2024-07-19 | 41.01 | 44.18 | 41.01 | 43.52 | 88.4M |
| 2024-07-18 | 41.31 | 41.70 | 39.88 | 41.23 | 49.7M |
| 2024-07-17 | 42.06 | 43.29 | 41.78 | 41.85 | 54.1M |
| 2024-07-16 | 40.06 | 42.92 | 39.91 | 42.30 | 69.7M |
| 2024-07-15 | 40.15 | 40.70 | 39.83 | 40.28 | 18.4M |
| 2024-07-12 | 40.92 | 40.92 | 40.21 | 40.42 | 25.3M |
| 2024-07-11 | 40.96 | 41.25 | 40.17 | 41.24 | 43.9M |
| 2024-07-10 | 40.10 | 40.62 | 40.02 | 40.15 | 25.9M |
| 2024-07-09 | 38.80 | 40.55 | 38.38 | 40.40 | 44.6M |
| 2024-07-08 | 39.55 | 39.56 | 38.50 | 38.75 | 25.7M |
| 2024-07-05 | 39.30 | 40.38 | 39.22 | 39.68 | 29.1M |
| 2024-07-04 | 40.46 | 40.47 | 39.16 | 39.20 | 21.3M |
| 2024-07-03 | 40.56 | 40.63 | 39.43 | 40.01 | 22.8M |
| 2024-07-02 | 41.16 | 41.64 | 40.26 | 40.59 | 26.4M |
| 2024-07-01 | 41.45 | 41.79 | 40.29 | 41.43 | 34.9M |
| 2024-06-28 | 40.81 | 42.21 | 40.75 | 41.50 | 39.9M |
| 2024-06-27 | 41.55 | 42.07 | 41.02 | 41.08 | 41.1M |
| 2024-06-26 | 38.50 | 42.08 | 38.46 | 41.83 | 50.9M |
| 2024-06-25 | 39.80 | 39.87 | 38.01 | 38.49 | 32.7M |
| 2024-06-24 | 41.00 | 41.21 | 39.65 | 39.76 | 26.7M |
| 2024-06-21 | 40.54 | 41.43 | 40.12 | 41.26 | 26.2M |
| 2024-06-20 | 42.04 | 42.05 | 40.96 | 40.97 | 40.2M |
| 2024-06-19 | 42.74 | 43.65 | 42.52 | 42.52 | 43.2M |
| 2024-06-18 | 41.58 | 43.50 | 41.51 | 42.69 | 49.1M |
| 2024-06-17 | 42.18 | 42.20 | 41.42 | 41.75 | 35.5M |
| 2024-06-14 | 40.55 | 42.50 | 40.52 | 42.26 | 57.8M |
| 2024-06-13 | 40.29 | 41.41 | 40.29 | 40.84 | 38.1M |
| 2024-06-12 | 39.87 | 40.65 | 39.79 | 40.29 | 28.3M |
| 2024-06-11 | 38.73 | 40.08 | 38.50 | 39.99 | 39.7M |
| 2024-06-07 | 40.06 | 40.12 | 38.48 | 38.85 | 45.1M |
| 2024-06-06 | 40.10 | 41.28 | 39.77 | 40.02 | 46.8M |
| 2024-06-05 | 40.60 | 40.89 | 39.87 | 39.93 | 23.3M |
| 2024-06-04 | 40.80 | 40.99 | 40.00 | 40.56 | 26.8M |
| 2024-06-03 | 40.88 | 41.29 | 40.35 | 40.78 | 29.0M |
| 2024-05-31 | 40.47 | 41.68 | 40.31 | 40.87 | 31.0M |
| 2024-05-30 | 40.25 | 40.76 | 39.79 | 40.40 | 24.9M |
| 2024-05-29 | 41.40 | 41.56 | 40.13 | 40.58 | 34.6M |
| 2024-05-28 | 41.97 | 42.29 | 41.09 | 41.15 | 28.4M |
| 2024-05-27 | 41.39 | 42.17 | 40.71 | 42.17 | 39.1M |
| 2024-05-24 | 42.65 | 43.12 | 41.35 | 41.35 | 41.5M |
| 2024-05-23 | 44.23 | 44.30 | 42.45 | 42.65 | 41.9M |
| 2024-05-22 | 43.79 | 44.09 | 43.50 | 43.89 | 24.2M |
| 2024-05-21 | 44.63 | 44.95 | 43.83 | 43.88 | 29.7M |
| 2024-05-20 | 43.90 | 44.95 | 43.41 | 44.55 | 46.3M |
| 2024-05-17 | 44.10 | 44.40 | 43.58 | 44.22 | 36.5M |
| 2024-05-16 | 44.41 | 45.30 | 43.92 | 44.53 | 59.0M |
| 2024-05-15 | 44.01 | 44.53 | 43.53 | 43.77 | 31.2M |
| 2024-05-14 | 43.86 | 44.38 | 43.44 | 44.23 | 35.1M |
| 2024-05-13 | 44.10 | 44.58 | 43.42 | 43.59 | 37.8M |
| 2024-05-10 | 46.30 | 46.35 | 44.31 | 44.50 | 62.4M |
| 2024-05-09 | 46.11 | 46.50 | 45.55 | 46.50 | 44.8M |
| 2024-05-08 | 46.02 | 46.73 | 45.56 | 46.09 | 35.2M |
| 2024-05-07 | 47.30 | 47.66 | 45.92 | 46.28 | 55.0M |
| 2024-05-06 | 48.62 | 48.65 | 46.88 | 47.21 | 53.4M |
| 2024-04-30 | 48.00 | 48.66 | 46.79 | 47.68 | 71.6M |
| 2024-04-29 | 47.14 | 48.22 | 46.88 | 47.77 | 73.3M |
| 2024-04-26 | 44.81 | 47.00 | 44.81 | 46.59 | 85.7M |
| 2024-04-25 | 43.79 | 44.82 | 43.58 | 44.19 | 42.6M |
| 2024-04-24 | 42.40 | 44.44 | 42.12 | 44.21 | 69.3M |
| 2024-04-23 | 42.88 | 43.12 | 41.80 | 41.88 | 45.1M |
| 2024-04-22 | 42.20 | 42.98 | 41.93 | 42.51 | 71.8M |
| 2024-04-19 | 46.35 | 46.69 | 44.31 | 44.67 | 77.0M |
| 2024-04-18 | 47.18 | 47.89 | 46.22 | 46.75 | 79.9M |
| 2024-04-17 | 46.53 | 48.00 | 45.80 | 47.99 | 89.6M |
| 2024-04-16 | 45.10 | 47.37 | 44.85 | 46.01 | 89.5M |
| 2024-04-15 | 45.02 | 46.19 | 44.73 | 45.60 | 58.3M |
| 2024-04-12 | 45.04 | 46.19 | 45.00 | 45.00 | 59.3M |
| 2024-04-11 | 43.96 | 45.17 | 43.95 | 44.38 | 48.3M |
| 2024-04-10 | 45.40 | 45.40 | 43.71 | 43.93 | 46.0M |
| 2024-04-09 | 45.90 | 46.07 | 44.68 | 45.48 | 47.9M |
| 2024-04-08 | 45.80 | 46.90 | 45.79 | 45.90 | 41.3M |
| 2024-04-03 | 47.25 | 47.45 | 45.89 | 46.05 | 57.7M |
| 2024-04-02 | 48.75 | 49.06 | 47.18 | 47.54 | 57.6M |
| 2024-04-01 | 48.35 | 49.50 | 47.98 | 48.89 | 69.1M |
| 2024-03-29 | 48.37 | 48.49 | 46.85 | 47.75 | 68.8M |
| 2024-03-28 | 47.30 | 49.92 | 47.12 | 48.87 | 110.3M |
| 2024-03-27 | 48.71 | 49.17 | 46.88 | 47.05 | 93.0M |
| 2024-03-26 | 51.63 | 52.93 | 48.38 | 48.77 | 145.9M |
| 2024-03-25 | 54.00 | 54.37 | 51.77 | 51.77 | 111.9M |
| 2024-03-22 | 52.30 | 54.68 | 52.30 | 54.09 | 140.8M |
| 2024-03-21 | 53.08 | 54.02 | 52.18 | 52.26 | 80.3M |
| 2024-03-20 | 52.30 | 54.93 | 52.30 | 53.42 | 117.3M |
| 2024-03-19 | 52.80 | 54.10 | 52.08 | 52.43 | 87.5M |
| 2024-03-18 | 52.30 | 53.71 | 51.98 | 53.30 | 117.7M |
| 2024-03-15 | 52.03 | 52.55 | 50.87 | 52.46 | 87.3M |
| 2024-03-14 | 50.60 | 53.07 | 50.59 | 52.30 | 118.4M |
| 2024-03-13 | 54.02 | 54.24 | 51.56 | 51.62 | 122.5M |
| 2024-03-12 | 54.90 | 54.97 | 52.70 | 53.20 | 118.3M |
| 2024-03-11 | 51.80 | 55.12 | 51.60 | 55.12 | 142.7M |
| 2024-03-08 | 52.60 | 53.58 | 51.76 | 53.15 | 118.6M |
| 2024-03-07 | 54.01 | 54.65 | 51.80 | 52.07 | 146.6M |
| 2024-03-06 | 52.10 | 55.40 | 51.68 | 54.50 | 171.4M |
| 2024-03-05 | 52.59 | 56.80 | 51.80 | 52.94 | 185.9M |
| 2024-03-04 | 54.80 | 54.80 | 51.87 | 53.92 | 186.2M |
| 2024-03-01 | 48.95 | 54.00 | 48.71 | 53.50 | 214.5M |
| 2024-02-29 | 48.56 | 51.36 | 47.80 | 49.71 | 234.8M |
| 2024-02-28 | 50.21 | 50.45 | 47.54 | 47.56 | 262.1M |
| 2024-02-27 | 41.07 | 45.86 | 40.80 | 45.86 | 89.6M |
| 2024-02-26 | 39.47 | 42.80 | 39.18 | 41.69 | 114.1M |
| 2024-02-23 | 39.73 | 39.87 | 38.86 | 39.32 | 90.1M |
| 2024-02-22 | 38.50 | 39.73 | 38.49 | 39.14 | 120.1M |
| 2024-02-21 | 35.86 | 37.10 | 35.71 | 36.12 | 49.7M |
| 2024-02-20 | 36.90 | 37.45 | 36.48 | 36.58 | 68.4M |
| 2024-02-19 | 36.01 | 37.40 | 35.18 | 37.40 | 86.5M |
| 2024-02-08 | 33.20 | 34.25 | 33.18 | 34.00 | 42.1M |
| 2024-02-07 | 32.30 | 33.38 | 32.10 | 32.65 | 40.6M |
| 2024-02-06 | 29.55 | 32.83 | 29.51 | 32.40 | 43.9M |
| 2024-02-05 | 30.30 | 31.41 | 28.72 | 30.10 | 41.0M |
| 2024-02-02 | 31.90 | 32.30 | 29.00 | 30.79 | 46.2M |
| 2024-02-01 | 31.00 | 32.90 | 30.34 | 31.98 | 36.3M |
| 2024-01-31 | 32.66 | 32.84 | 31.31 | 31.35 | 35.1M |
| 2024-01-30 | 33.20 | 34.09 | 32.68 | 32.86 | 27.4M |
| 2024-01-29 | 34.14 | 34.63 | 33.10 | 33.61 | 34.4M |
| 2024-01-26 | 34.88 | 34.97 | 33.88 | 33.99 | 37.0M |
| 2024-01-25 | 33.61 | 35.19 | 33.21 | 34.99 | 53.7M |
| 2024-01-24 | 33.44 | 33.73 | 32.36 | 33.64 | 39.9M |
| 2024-01-23 | 31.70 | 33.68 | 31.70 | 33.40 | 47.5M |
| 2024-01-22 | 32.91 | 33.30 | 31.56 | 32.00 | 35.0M |
| 2024-01-19 | 32.68 | 33.20 | 32.50 | 32.51 | 30.8M |
| 2024-01-18 | 31.40 | 32.91 | 31.18 | 32.89 | 45.9M |
| 2024-01-17 | 32.10 | 32.68 | 31.80 | 31.83 | 28.1M |
| 2024-01-16 | 32.50 | 32.74 | 31.63 | 32.13 | 43.5M |
| 2024-01-15 | 33.97 | 34.11 | 32.53 | 32.62 | 50.1M |
| 2024-01-12 | 35.02 | 35.21 | 34.26 | 34.28 | 22.3M |
| 2024-01-11 | 34.27 | 35.43 | 34.26 | 35.34 | 27.0M |
| 2024-01-10 | 35.29 | 35.30 | 34.27 | 34.30 | 21.5M |
| 2024-01-09 | 36.00 | 36.47 | 34.80 | 35.39 | 26.6M |
| 2024-01-08 | 37.00 | 37.00 | 35.80 | 35.80 | 25.5M |
| 2024-01-05 | 38.68 | 38.75 | 37.00 | 37.23 | 34.3M |
| 2024-01-04 | 38.20 | 38.96 | 37.90 | 38.94 | 22.6M |
| 2024-01-03 | 39.10 | 39.36 | 37.90 | 38.42 | 26.5M |
| 2024-01-02 | 39.39 | 40.08 | 39.09 | 39.11 | 24.6M |