75.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 150.50 | 150.85 | 144.00 | 149.00 | 0.0M |
| 2024-12-30 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-12-27 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2024-12-26 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2024-12-24 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0M |
| 2024-12-20 | 147.35 | 155.80 | 147.35 | 155.80 | 0.0M |
| 2024-12-19 | 140.05 | 143.05 | 140.05 | 143.05 | 0.0M |
| 2024-12-18 | 139.10 | 141.10 | 139.10 | 141.10 | 0.0M |
| 2024-12-17 | 149.50 | 149.70 | 149.40 | 149.50 | 0.1M |
| 2024-12-13 | 145.00 | 154.00 | 144.50 | 151.00 | 0.0M |
| 2024-12-12 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-12-11 | 154.00 | 154.00 | 150.50 | 150.50 | 0.0M |
| 2024-12-10 | 155.00 | 155.20 | 155.00 | 155.00 | 0.1M |
| 2024-12-09 | 150.00 | 164.90 | 149.75 | 155.00 | 0.1M |
| 2024-12-06 | 153.25 | 153.55 | 150.00 | 150.75 | 0.1M |
| 2024-12-05 | 159.50 | 159.50 | 158.80 | 159.25 | 0.0M |
| 2024-12-04 | 155.05 | 161.90 | 153.25 | 160.00 | 0.1M |
| 2024-12-03 | 160.00 | 160.00 | 157.00 | 157.00 | 0.0M |
| 2024-12-02 | 169.90 | 169.90 | 161.40 | 162.20 | 0.0M |
| 2024-11-29 | 158.30 | 168.00 | 158.30 | 162.40 | 0.1M |
| 2024-11-28 | 130.00 | 150.80 | 125.00 | 150.25 | 0.1M |
| 2024-11-27 | 125.05 | 128.00 | 124.05 | 125.70 | 0.0M |
| 2024-11-26 | 131.00 | 132.90 | 128.00 | 128.15 | 0.0M |
| 2024-11-25 | 135.05 | 135.05 | 130.00 | 130.00 | 0.0M |
| 2024-11-22 | 141.00 | 141.00 | 135.00 | 135.00 | 0.0M |
| 2024-11-21 | 148.00 | 149.00 | 141.00 | 141.00 | 0.0M |
| 2024-11-19 | 149.65 | 149.65 | 149.65 | 149.65 | 0.0M |
| 2024-11-18 | 149.50 | 149.65 | 149.50 | 149.60 | 0.0M |
| 2024-11-14 | 147.00 | 147.00 | 143.00 | 144.15 | 0.0M |
| 2024-11-13 | 151.00 | 154.50 | 142.00 | 144.15 | 0.0M |
| 2024-11-12 | 151.00 | 151.65 | 146.00 | 150.00 | 0.0M |
| 2024-11-11 | 148.50 | 150.00 | 142.20 | 149.25 | 0.0M |
| 2024-11-08 | 156.00 | 158.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-07 | 155.00 | 156.50 | 154.90 | 155.00 | 0.1M |
| 2024-11-06 | 155.35 | 156.50 | 153.00 | 156.40 | 0.0M |
| 2024-11-05 | 158.00 | 159.80 | 154.00 | 155.45 | 0.0M |
| 2024-11-04 | 159.00 | 159.90 | 156.50 | 159.65 | 0.0M |
| 2024-11-01 | 161.00 | 164.00 | 156.00 | 156.00 | 0.0M |
| 2024-10-31 | 160.00 | 173.50 | 157.50 | 159.00 | 0.0M |
| 2024-10-30 | 158.00 | 163.00 | 155.00 | 159.85 | 0.0M |
| 2024-10-29 | 154.00 | 160.00 | 154.00 | 159.95 | 0.0M |
| 2024-10-28 | 158.00 | 160.20 | 153.50 | 153.50 | 0.1M |
| 2024-10-25 | 161.00 | 161.50 | 157.00 | 157.00 | 0.0M |
| 2024-10-24 | 162.00 | 164.00 | 155.00 | 160.45 | 0.0M |
| 2024-10-23 | 160.00 | 163.35 | 158.00 | 161.00 | 0.0M |
| 2024-10-22 | 162.00 | 164.25 | 156.00 | 159.95 | 0.0M |
| 2024-10-21 | 166.00 | 169.50 | 160.10 | 160.65 | 0.0M |
| 2024-10-18 | 170.00 | 170.25 | 165.40 | 165.85 | 0.0M |
| 2024-10-17 | 171.00 | 172.00 | 168.00 | 169.50 | 0.1M |
| 2024-10-16 | 182.00 | 182.00 | 170.30 | 170.30 | 0.1M |
| 2024-10-15 | 176.00 | 188.95 | 171.00 | 180.85 | 0.0M |
| 2024-10-14 | 175.00 | 180.00 | 173.00 | 175.65 | 0.0M |
| 2024-10-11 | 170.00 | 174.00 | 169.00 | 174.00 | 0.0M |
| 2024-10-10 | 175.00 | 175.00 | 167.00 | 170.00 | 0.0M |
| 2024-10-09 | 169.00 | 176.00 | 168.05 | 170.00 | 0.0M |
| 2024-10-08 | 170.00 | 170.05 | 167.00 | 167.70 | 0.0M |
| 2024-10-07 | 174.50 | 174.90 | 169.00 | 170.95 | 0.0M |
| 2024-10-04 | 173.00 | 173.95 | 167.00 | 173.90 | 0.0M |
| 2024-10-03 | 164.95 | 173.00 | 164.95 | 171.00 | 0.0M |
| 2024-10-01 | 173.95 | 173.95 | 170.10 | 170.10 | 0.0M |
| 2024-09-30 | 174.00 | 175.50 | 171.05 | 171.55 | 0.0M |
| 2024-09-27 | 173.90 | 174.00 | 167.00 | 173.70 | 0.0M |
| 2024-09-26 | 174.00 | 174.00 | 170.05 | 172.75 | 0.0M |
| 2024-09-25 | 173.00 | 174.40 | 171.00 | 172.45 | 0.0M |
| 2024-09-24 | 175.00 | 175.70 | 170.00 | 170.60 | 0.0M |
| 2024-09-23 | 171.00 | 175.50 | 171.00 | 172.00 | 0.0M |
| 2024-09-20 | 173.00 | 176.90 | 171.35 | 171.40 | 0.0M |
| 2024-09-19 | 176.00 | 176.00 | 170.00 | 172.00 | 0.0M |
| 2024-09-18 | 177.00 | 177.95 | 173.70 | 175.95 | 0.0M |
| 2024-09-17 | 178.40 | 178.40 | 175.05 | 176.10 | 0.0M |
| 2024-09-16 | 179.00 | 179.00 | 174.50 | 174.50 | 0.0M |
| 2024-09-13 | 179.70 | 179.90 | 175.50 | 176.00 | 0.0M |
| 2024-09-12 | 180.80 | 180.80 | 174.10 | 179.00 | 0.0M |
| 2024-09-11 | 180.00 | 181.00 | 177.10 | 178.35 | 0.0M |
| 2024-09-10 | 180.00 | 180.00 | 176.75 | 179.80 | 0.0M |
| 2024-09-09 | 182.60 | 186.95 | 175.00 | 176.15 | 0.0M |
| 2024-09-06 | 183.95 | 183.95 | 179.05 | 182.50 | 0.0M |
| 2024-09-05 | 189.95 | 189.95 | 173.55 | 180.00 | 0.0M |
| 2024-09-04 | 182.00 | 184.95 | 179.25 | 180.05 | 0.0M |
| 2024-09-03 | 181.00 | 186.85 | 175.65 | 179.75 | 0.0M |
| 2024-09-02 | 184.95 | 188.95 | 176.35 | 184.00 | 0.0M |
| 2024-08-30 | 184.95 | 184.95 | 178.75 | 180.90 | 0.0M |
| 2024-08-29 | 179.00 | 182.50 | 175.00 | 182.30 | 0.1M |
| 2024-08-28 | 176.95 | 177.15 | 171.95 | 175.95 | 0.0M |
| 2024-08-27 | 178.00 | 178.95 | 175.00 | 175.00 | 0.0M |
| 2024-08-26 | 180.00 | 180.00 | 176.00 | 176.50 | 0.0M |
| 2024-08-23 | 180.00 | 180.00 | 177.55 | 178.70 | 0.0M |
| 2024-08-22 | 183.50 | 183.50 | 180.00 | 180.10 | 0.0M |
| 2024-08-21 | 182.50 | 186.00 | 179.00 | 182.50 | 0.1M |
| 2024-08-20 | 182.00 | 184.20 | 180.00 | 183.85 | 0.1M |
| 2024-08-19 | 182.00 | 183.50 | 179.35 | 182.00 | 0.0M |
| 2024-08-16 | 180.05 | 182.00 | 177.00 | 181.30 | 0.0M |
| 2024-08-14 | 182.00 | 183.50 | 179.00 | 179.00 | 0.0M |
| 2024-08-13 | 181.00 | 181.50 | 179.00 | 179.00 | 0.0M |
| 2024-08-12 | 183.95 | 184.00 | 181.50 | 182.90 | 0.0M |
| 2024-08-09 | 183.65 | 186.50 | 182.00 | 182.00 | 0.0M |
| 2024-08-08 | 182.00 | 190.00 | 181.00 | 186.65 | 0.1M |
| 2024-08-07 | 182.00 | 184.00 | 180.00 | 183.00 | 0.0M |
| 2024-08-06 | 182.85 | 185.10 | 182.50 | 182.50 | 0.0M |
| 2024-08-05 | 180.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2024-08-02 | 187.00 | 188.00 | 182.10 | 186.90 | 0.0M |
| 2024-08-01 | 187.50 | 191.60 | 187.50 | 190.15 | 0.0M |
| 2024-07-31 | 190.00 | 191.95 | 187.00 | 191.55 | 0.0M |
| 2024-07-30 | 190.00 | 195.00 | 188.00 | 192.50 | 0.0M |
| 2024-07-29 | 190.00 | 195.00 | 186.50 | 186.95 | 0.0M |
| 2024-07-26 | 186.30 | 192.00 | 186.30 | 186.40 | 0.0M |
| 2024-07-25 | 211.90 | 211.90 | 185.05 | 193.00 | 0.0M |
| 2024-07-24 | 190.00 | 192.75 | 187.50 | 192.45 | 0.0M |
| 2024-07-23 | 197.00 | 197.00 | 185.00 | 186.95 | 0.0M |
| 2024-07-22 | 199.00 | 199.10 | 191.90 | 197.00 | 0.0M |
| 2024-07-19 | 195.00 | 199.90 | 195.00 | 195.00 | 0.0M |
| 2024-07-18 | 197.10 | 201.00 | 195.00 | 195.00 | 0.0M |
| 2024-07-16 | 195.00 | 198.50 | 195.00 | 196.05 | 0.0M |
| 2024-07-15 | 199.80 | 200.00 | 197.00 | 197.50 | 0.0M |
| 2024-07-12 | 201.20 | 201.40 | 198.00 | 199.50 | 0.0M |
| 2024-07-11 | 200.00 | 206.30 | 199.00 | 199.00 | 0.0M |
| 2024-07-10 | 207.70 | 207.70 | 197.50 | 197.50 | 0.1M |
| 2024-07-09 | 211.00 | 211.00 | 203.00 | 204.40 | 0.1M |
| 2024-07-08 | 198.00 | 207.90 | 198.00 | 202.40 | 0.1M |
| 2024-07-05 | 195.00 | 208.00 | 195.00 | 200.25 | 0.1M |
| 2024-07-04 | 195.00 | 195.00 | 189.00 | 190.40 | 0.1M |
| 2024-07-03 | 182.00 | 194.50 | 182.00 | 191.00 | 0.3M |
| 2024-07-02 | 182.00 | 189.95 | 181.00 | 185.65 | 0.2M |
| 2024-07-01 | 179.00 | 183.05 | 178.00 | 183.05 | 0.0M |
| 2024-06-28 | 182.00 | 183.00 | 177.00 | 177.00 | 0.0M |
| 2024-06-27 | 182.00 | 184.00 | 180.00 | 182.65 | 0.0M |
| 2024-06-26 | 182.00 | 185.00 | 180.00 | 184.00 | 0.0M |
| 2024-06-25 | 182.95 | 184.95 | 182.00 | 183.05 | 0.0M |
| 2024-06-24 | 185.00 | 186.00 | 183.00 | 183.50 | 0.0M |
| 2024-06-21 | 182.15 | 186.00 | 180.00 | 183.50 | 0.0M |
| 2024-06-20 | 181.95 | 182.95 | 178.05 | 182.00 | 0.0M |
| 2024-06-19 | 175.45 | 178.95 | 175.45 | 178.50 | 0.1M |
| 2024-06-18 | 178.50 | 179.00 | 176.10 | 177.00 | 0.0M |
| 2024-06-14 | 176.00 | 189.00 | 176.00 | 176.50 | 0.0M |
| 2024-06-13 | 179.00 | 180.00 | 177.50 | 179.00 | 0.0M |
| 2024-06-12 | 179.00 | 179.50 | 178.00 | 178.00 | 0.0M |
| 2024-06-11 | 180.00 | 181.50 | 176.05 | 180.15 | 0.0M |
| 2024-06-10 | 180.20 | 182.00 | 175.55 | 180.80 | 0.0M |
| 2024-06-07 | 180.80 | 183.50 | 180.00 | 180.00 | 0.0M |
| 2024-06-06 | 182.00 | 183.50 | 180.00 | 180.50 | 0.0M |
| 2024-06-05 | 174.25 | 174.95 | 164.30 | 174.95 | 0.0M |
| 2024-06-04 | 176.50 | 178.95 | 170.55 | 173.50 | 0.0M |
| 2024-06-03 | 176.05 | 180.95 | 176.00 | 176.05 | 0.0M |
| 2024-05-31 | 180.50 | 180.50 | 177.10 | 179.85 | 0.0M |
| 2024-05-30 | 176.80 | 180.95 | 176.80 | 179.50 | 0.1M |
| 2024-05-29 | 176.50 | 179.00 | 176.00 | 176.50 | 0.0M |
| 2024-05-28 | 183.00 | 183.50 | 180.00 | 180.30 | 0.0M |
| 2024-05-27 | 183.00 | 183.60 | 180.55 | 181.00 | 0.0M |
| 2024-05-24 | 182.20 | 184.30 | 180.00 | 181.75 | 0.0M |
| 2024-05-23 | 180.60 | 188.00 | 180.60 | 184.00 | 0.0M |
| 2024-05-22 | 192.10 | 193.95 | 190.05 | 190.05 | 0.0M |
| 2024-05-21 | 193.00 | 193.00 | 190.00 | 191.75 | 0.1M |
| 2024-05-18 | 192.05 | 192.10 | 192.00 | 192.00 | 0.0M |
| 2024-05-17 | 194.00 | 195.00 | 192.70 | 195.00 | 0.1M |
| 2024-05-16 | 200.00 | 200.00 | 192.35 | 195.00 | 0.1M |
| 2024-05-15 | 199.00 | 199.10 | 190.05 | 194.95 | 0.1M |
| 2024-05-14 | 198.95 | 198.95 | 194.00 | 194.90 | 0.0M |
| 2024-05-13 | 199.00 | 199.95 | 196.80 | 198.75 | 0.0M |
| 2024-05-10 | 200.75 | 201.00 | 196.00 | 199.45 | 0.0M |
| 2024-05-09 | 200.00 | 200.50 | 195.00 | 195.45 | 0.0M |
| 2024-05-08 | 201.10 | 201.50 | 196.35 | 200.90 | 0.0M |
| 2024-05-07 | 196.00 | 203.30 | 194.00 | 200.50 | 0.1M |
| 2024-05-06 | 192.00 | 197.00 | 190.00 | 192.50 | 0.1M |
| 2024-05-03 | 188.30 | 194.55 | 188.25 | 191.10 | 0.0M |
| 2024-05-02 | 191.30 | 192.65 | 188.30 | 188.30 | 0.0M |
| 2024-04-30 | 195.00 | 198.00 | 190.00 | 195.00 | 0.0M |
| 2024-04-29 | 205.00 | 205.65 | 196.00 | 196.50 | 0.0M |
| 2024-04-26 | 210.00 | 211.80 | 201.10 | 201.10 | 0.0M |
| 2024-04-25 | 205.10 | 215.50 | 200.20 | 206.45 | 0.0M |
| 2024-04-24 | 181.00 | 212.45 | 181.00 | 210.50 | 0.2M |
| 2024-04-23 | 182.00 | 184.30 | 177.05 | 177.05 | 0.0M |
| 2024-04-22 | 181.50 | 183.95 | 180.00 | 180.00 | 0.0M |
| 2024-04-19 | 178.20 | 182.00 | 176.00 | 176.60 | 0.0M |
| 2024-04-18 | 182.00 | 185.00 | 180.00 | 185.00 | 0.0M |
| 2024-04-15 | 180.00 | 186.00 | 180.00 | 186.00 | 0.0M |
| 2024-04-12 | 191.00 | 191.00 | 185.00 | 188.75 | 0.0M |
| 2024-04-10 | 189.95 | 190.00 | 189.00 | 189.05 | 0.0M |
| 2024-04-09 | 183.00 | 192.00 | 183.00 | 187.00 | 0.0M |
| 2024-04-08 | 188.65 | 188.65 | 182.00 | 185.00 | 0.0M |
| 2024-04-05 | 188.00 | 191.00 | 176.75 | 188.65 | 0.0M |
| 2024-04-03 | 178.80 | 189.20 | 178.80 | 188.55 | 0.0M |
| 2024-04-02 | 170.10 | 173.25 | 170.00 | 173.25 | 0.0M |
| 2024-03-28 | 166.05 | 169.50 | 164.90 | 169.50 | 0.0M |
| 2024-03-27 | 180.00 | 180.00 | 170.00 | 170.00 | 0.0M |
| 2024-03-26 | 176.05 | 179.80 | 166.00 | 173.65 | 0.1M |
| 2024-03-22 | 180.00 | 180.50 | 180.00 | 180.45 | 0.0M |
| 2024-03-21 | 185.00 | 185.00 | 181.00 | 181.00 | 0.0M |
| 2024-03-18 | 185.00 | 185.80 | 181.00 | 185.80 | 0.0M |
| 2024-03-15 | 194.30 | 194.30 | 174.00 | 184.90 | 0.0M |
| 2024-03-14 | 169.50 | 184.25 | 164.00 | 183.50 | 0.0M |
| 2024-03-13 | 180.00 | 180.00 | 150.20 | 153.55 | 0.0M |
| 2024-03-12 | 188.00 | 188.00 | 180.00 | 180.00 | 0.0M |
| 2024-03-11 | 195.00 | 195.00 | 189.00 | 189.00 | 0.0M |
| 2024-03-07 | 194.50 | 195.00 | 188.55 | 194.95 | 0.0M |
| 2024-03-06 | 186.00 | 192.00 | 178.00 | 190.15 | 0.1M |
| 2024-03-05 | 187.40 | 187.40 | 180.60 | 182.50 | 0.0M |
| 2024-03-04 | 186.10 | 187.50 | 180.00 | 181.95 | 0.1M |
| 2024-03-02 | 188.05 | 189.85 | 187.10 | 188.00 | 0.0M |
| 2024-03-01 | 189.50 | 192.00 | 188.00 | 190.20 | 0.0M |
| 2024-02-29 | 188.00 | 190.00 | 186.10 | 187.50 | 0.0M |
| 2024-02-28 | 188.95 | 194.85 | 185.00 | 191.20 | 0.2M |
| 2024-02-27 | 185.90 | 187.45 | 180.05 | 183.85 | 0.2M |
| 2024-02-26 | 185.80 | 190.90 | 179.00 | 184.90 | 0.3M |
| 2024-02-23 | 169.05 | 185.00 | 164.00 | 182.55 | 0.1M |
| 2024-02-22 | 172.50 | 174.50 | 166.15 | 169.00 | 0.1M |
| 2024-02-21 | 167.50 | 178.90 | 164.10 | 167.20 | 0.0M |
| 2024-02-20 | 170.00 | 173.70 | 166.00 | 167.00 | 0.0M |
| 2024-02-19 | 174.00 | 175.25 | 168.05 | 174.00 | 0.0M |
| 2024-02-16 | 174.00 | 180.00 | 173.50 | 174.25 | 0.0M |
| 2024-02-15 | 169.00 | 173.95 | 168.00 | 173.80 | 0.0M |
| 2024-02-14 | 166.50 | 173.00 | 166.50 | 167.30 | 0.0M |
| 2024-02-13 | 169.90 | 173.95 | 164.25 | 171.00 | 0.0M |
| 2024-02-12 | 176.50 | 177.00 | 167.00 | 167.00 | 0.0M |
| 2024-02-09 | 174.00 | 179.95 | 173.10 | 174.80 | 0.0M |
| 2024-02-08 | 184.00 | 184.00 | 176.00 | 179.60 | 0.0M |
| 2024-02-07 | 189.75 | 189.75 | 177.50 | 179.80 | 0.0M |
| 2024-02-06 | 178.00 | 182.00 | 172.05 | 180.25 | 0.0M |
| 2024-02-05 | 171.45 | 179.90 | 159.00 | 172.15 | 0.1M |
| 2024-02-02 | 166.75 | 166.75 | 166.75 | 166.75 | 0.0M |
| 2024-02-01 | 160.00 | 160.00 | 158.00 | 158.00 | 0.0M |
| 2024-01-31 | 161.00 | 165.00 | 158.00 | 158.00 | 0.0M |
| 2024-01-30 | 161.00 | 161.00 | 161.00 | 161.00 | 0.0M |
| 2024-01-29 | 155.00 | 158.40 | 154.10 | 158.40 | 0.0M |
| 2024-01-23 | 158.40 | 158.40 | 158.40 | 158.40 | 0.0M |
| 2024-01-19 | 158.30 | 158.40 | 158.00 | 158.00 | 0.0M |
| 2024-01-18 | 157.50 | 158.00 | 157.00 | 158.00 | 0.0M |
| 2024-01-15 | 156.30 | 169.75 | 156.30 | 160.65 | 0.0M |
| 2024-01-12 | 165.00 | 165.00 | 163.95 | 163.95 | 0.0M |
| 2024-01-11 | 158.00 | 163.95 | 158.00 | 163.95 | 0.0M |
| 2024-01-10 | 157.00 | 158.45 | 157.00 | 158.45 | 0.0M |
| 2024-01-09 | 169.00 | 169.00 | 160.65 | 161.45 | 0.0M |
| 2024-01-08 | 169.95 | 170.00 | 169.00 | 169.00 | 0.0M |
| 2024-01-05 | 162.60 | 170.00 | 162.60 | 169.95 | 0.0M |
| 2024-01-04 | 170.00 | 173.95 | 163.05 | 168.25 | 0.0M |
| 2024-01-03 | 171.00 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2024-01-02 | 165.05 | 165.05 | 164.70 | 164.70 | 0.0M |
| 2024-01-01 | 168.00 | 168.00 | 165.00 | 166.00 | 0.0M |