113.28
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-26 | 149.40 | 149.40 | 149.40 | 149.40 | 0.0M |
| 2024-12-23 | 149.55 | 149.55 | 149.55 | 149.55 | 0.0M |
| 2024-12-20 | 149.70 | 149.70 | 149.70 | 149.70 | 0.0M |
| 2024-12-18 | 156.15 | 156.15 | 150.75 | 150.75 | 0.0M |
| 2024-12-10 | 157.50 | 157.50 | 152.70 | 152.70 | 0.0M |
| 2024-12-09 | 162.18 | 162.18 | 156.96 | 156.96 | 0.0M |
| 2024-12-05 | 152.70 | 152.70 | 152.70 | 152.70 | 0.0M |
| 2024-11-22 | 125.48 | 125.48 | 125.48 | 125.48 | 0.0M |
| 2024-11-21 | 126.84 | 128.05 | 126.84 | 128.05 | 0.0M |
| 2024-11-19 | 121.15 | 121.67 | 120.00 | 121.67 | 0.0M |
| 2024-11-07 | 123.96 | 123.96 | 123.96 | 123.96 | 0.0M |
| 2024-10-18 | 127.40 | 127.40 | 127.40 | 127.40 | 0.0M |
| 2024-10-11 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2024-10-04 | 118.96 | 118.96 | 118.96 | 118.96 | 0.0M |
| 2024-10-01 | 118.40 | 118.40 | 118.40 | 118.40 | 0.0M |
| 2024-09-30 | 117.85 | 118.44 | 117.75 | 118.44 | 0.0M |
| 2024-09-27 | 116.01 | 116.01 | 114.91 | 115.57 | 0.0M |
| 2024-09-25 | 111.74 | 111.74 | 111.74 | 111.74 | 0.0M |
| 2024-09-24 | 112.62 | 112.62 | 111.78 | 111.78 | 0.0M |
| 2024-09-23 | 111.96 | 111.96 | 111.96 | 111.96 | 0.0M |
| 2024-09-18 | 110.42 | 110.42 | 110.42 | 110.42 | 0.0M |
| 2024-09-17 | 112.94 | 112.94 | 110.43 | 110.43 | 0.0M |
| 2024-09-16 | 113.98 | 113.98 | 112.83 | 112.83 | 0.0M |
| 2024-09-13 | 117.55 | 117.55 | 117.55 | 117.55 | 0.0M |
| 2024-09-09 | 110.24 | 110.32 | 109.74 | 109.74 | 0.0M |
| 2024-09-06 | 112.23 | 112.63 | 111.51 | 111.63 | 0.0M |
| 2024-08-28 | 123.67 | 123.67 | 123.47 | 123.47 | 0.0M |
| 2024-08-26 | 128.98 | 128.98 | 127.87 | 127.87 | 0.0M |
| 2024-08-19 | 126.62 | 126.62 | 126.62 | 126.62 | 0.0M |
| 2024-08-16 | 132.06 | 132.06 | 132.06 | 132.06 | 0.0M |
| 2024-08-15 | 129.54 | 132.33 | 129.54 | 132.33 | 0.0M |
| 2024-08-12 | 121.52 | 121.52 | 121.52 | 121.52 | 0.0M |
| 2024-08-09 | 123.33 | 123.37 | 123.33 | 123.37 | 0.0M |
| 2024-08-08 | 119.99 | 121.30 | 119.99 | 121.30 | 0.0M |
| 2024-08-05 | 119.99 | 119.99 | 119.99 | 119.99 | 0.0M |
| 2024-08-02 | 123.08 | 123.08 | 123.08 | 123.08 | 0.0M |
| 2024-08-01 | 131.93 | 131.93 | 131.80 | 131.80 | 0.0M |
| 2024-07-31 | 130.46 | 130.46 | 130.46 | 130.46 | 0.0M |
| 2024-07-29 | 125.46 | 125.66 | 124.97 | 124.97 | 0.0M |
| 2024-07-26 | 119.03 | 120.11 | 119.03 | 120.11 | 0.0M |
| 2024-07-25 | 119.03 | 119.03 | 119.03 | 119.03 | 0.0M |
| 2024-07-24 | 121.06 | 121.06 | 121.06 | 121.06 | 0.0M |
| 2024-07-23 | 122.62 | 123.07 | 122.62 | 123.07 | 0.0M |
| 2024-07-19 | 126.20 | 126.20 | 126.20 | 126.20 | 0.0M |
| 2024-07-18 | 127.38 | 127.38 | 125.94 | 125.94 | 0.0M |
| 2024-07-17 | 128.56 | 128.78 | 128.56 | 128.78 | 0.0M |
| 2024-07-15 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2024-07-12 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2024-07-11 | 128.00 | 128.87 | 128.00 | 128.87 | 0.0M |
| 2024-07-10 | 129.61 | 129.61 | 124.29 | 124.29 | 0.0M |
| 2024-07-08 | 128.75 | 129.53 | 128.75 | 129.53 | 0.0M |
| 2024-07-05 | 126.87 | 126.87 | 126.87 | 126.87 | 0.0M |
| 2024-07-01 | 130.22 | 130.66 | 130.17 | 130.66 | 0.0M |
| 2024-06-28 | 131.43 | 131.82 | 130.22 | 130.22 | 0.0M |
| 2024-06-27 | 130.84 | 131.43 | 130.24 | 131.43 | 0.0M |
| 2024-06-26 | 133.11 | 133.11 | 133.11 | 133.11 | 0.0M |
| 2024-06-25 | 132.81 | 132.81 | 132.81 | 132.81 | 0.0M |
| 2024-06-24 | 130.84 | 130.84 | 130.84 | 130.84 | 0.0M |
| 2024-06-21 | 133.94 | 133.94 | 131.56 | 131.56 | 0.0M |
| 2024-06-20 | 136.55 | 136.55 | 135.05 | 136.45 | 0.0M |
| 2024-06-19 | 130.25 | 130.25 | 130.25 | 130.25 | 0.0M |
| 2024-06-18 | 138.41 | 138.41 | 138.41 | 138.41 | 0.0M |
| 2024-06-17 | 139.05 | 140.21 | 139.05 | 140.21 | 0.0M |
| 2024-06-14 | 132.23 | 132.30 | 132.23 | 132.30 | 0.0M |
| 2024-06-13 | 137.34 | 137.34 | 137.34 | 137.34 | 0.0M |
| 2024-06-12 | 141.98 | 141.98 | 141.53 | 141.53 | 0.0M |
| 2024-06-11 | 140.64 | 140.64 | 140.64 | 140.64 | 0.0M |
| 2024-06-10 | 138.64 | 138.64 | 138.64 | 138.64 | 0.0M |
| 2024-06-07 | 134.30 | 134.30 | 134.30 | 134.30 | 0.0M |
| 2024-06-06 | 134.91 | 134.91 | 134.91 | 134.91 | 0.0M |
| 2024-06-05 | 140.31 | 140.31 | 138.93 | 138.93 | 0.0M |
| 2024-06-04 | 144.09 | 144.09 | 144.00 | 144.00 | 0.0M |
| 2024-06-03 | 150.76 | 158.81 | 150.27 | 153.02 | 0.0M |
| 2024-05-31 | 132.75 | 150.54 | 130.44 | 148.56 | 0.0M |
| 2024-05-28 | 105.37 | 105.37 | 104.26 | 104.26 | 0.0M |
| 2024-05-25 | 108.40 | 108.40 | 108.40 | 108.40 | 0.0M |
| 2024-05-24 | 107.36 | 107.36 | 107.36 | 107.36 | 0.0M |
| 2024-05-23 | 107.49 | 107.49 | 107.49 | 107.49 | 0.0M |
| 2024-05-22 | 106.22 | 106.22 | 106.22 | 106.22 | 0.0M |
| 2024-05-21 | 108.07 | 108.07 | 107.56 | 107.56 | 0.0M |
| 2024-05-20 | 107.90 | 108.55 | 107.90 | 108.15 | 0.0M |
| 2024-05-17 | 109.54 | 109.54 | 109.54 | 109.54 | 0.0M |
| 2024-05-16 | 110.83 | 110.83 | 110.73 | 110.80 | 0.0M |
| 2024-05-15 | 111.72 | 111.72 | 110.90 | 111.12 | 0.0M |
| 2024-05-14 | 109.71 | 110.97 | 109.71 | 110.43 | 0.0M |
| 2024-05-13 | 112.45 | 113.10 | 112.45 | 112.91 | 0.0M |
| 2024-05-10 | 116.87 | 116.87 | 116.87 | 116.87 | 0.0M |
| 2024-05-09 | 116.49 | 116.68 | 116.49 | 116.68 | 0.0M |
| 2024-05-08 | 111.67 | 111.67 | 111.67 | 111.67 | 0.0M |
| 2024-05-07 | 112.15 | 112.15 | 112.15 | 112.15 | 0.0M |
| 2024-05-06 | 111.01 | 111.20 | 111.01 | 111.20 | 0.0M |
| 2024-05-03 | 108.14 | 108.14 | 108.14 | 108.14 | 0.0M |
| 2024-05-02 | 104.62 | 104.62 | 104.62 | 104.62 | 0.0M |
| 2024-04-30 | 108.51 | 108.51 | 105.51 | 105.79 | 0.0M |
| 2024-04-29 | 107.20 | 107.83 | 107.20 | 107.83 | 0.0M |
| 2024-04-26 | 106.47 | 107.46 | 106.47 | 107.46 | 0.0M |
| 2024-04-25 | 102.91 | 103.43 | 102.91 | 103.40 | 0.0M |
| 2024-04-24 | 102.66 | 102.66 | 102.52 | 102.52 | 0.0M |
| 2024-04-23 | 105.71 | 106.66 | 105.71 | 106.66 | 0.0M |
| 2024-04-22 | 106.33 | 106.98 | 106.33 | 106.98 | 0.0M |
| 2024-04-19 | 105.79 | 105.79 | 105.79 | 105.79 | 0.0M |
| 2024-04-18 | 111.93 | 111.93 | 109.49 | 109.49 | 0.0M |
| 2024-04-17 | 108.40 | 108.40 | 108.14 | 108.14 | 0.0M |
| 2024-04-16 | 106.85 | 106.85 | 106.85 | 106.85 | 0.0M |
| 2024-04-15 | 114.33 | 114.33 | 114.33 | 114.33 | 0.0M |
| 2024-04-12 | 114.33 | 114.33 | 114.33 | 114.33 | 0.0M |
| 2024-04-11 | 117.86 | 117.86 | 117.86 | 117.86 | 0.0M |
| 2024-04-10 | 116.08 | 116.08 | 116.08 | 116.08 | 0.0M |
| 2024-04-09 | 116.77 | 117.03 | 116.77 | 117.03 | 0.0M |
| 2024-04-08 | 118.91 | 118.91 | 118.30 | 118.30 | 0.0M |
| 2024-04-05 | 121.77 | 121.77 | 121.77 | 121.77 | 0.0M |
| 2024-04-04 | 124.97 | 125.29 | 124.97 | 125.23 | 0.0M |
| 2024-04-03 | 130.35 | 130.35 | 130.10 | 130.10 | 0.0M |
| 2024-04-02 | 131.45 | 131.45 | 131.45 | 131.45 | 0.0M |
| 2024-04-01 | 136.93 | 136.93 | 136.93 | 136.93 | 0.0M |
| 2024-03-28 | 134.58 | 135.83 | 133.99 | 135.72 | 0.0M |
| 2024-03-27 | 136.95 | 136.95 | 134.26 | 134.29 | 0.0M |
| 2024-03-26 | 136.56 | 136.95 | 136.56 | 136.95 | 0.0M |
| 2024-03-25 | 137.72 | 137.72 | 137.02 | 137.16 | 0.0M |
| 2024-03-23 | 140.63 | 140.63 | 140.63 | 140.63 | 0.0M |
| 2024-03-22 | 138.66 | 138.66 | 138.66 | 138.66 | 0.0M |
| 2024-03-21 | 138.63 | 139.33 | 138.63 | 139.33 | 0.0M |
| 2024-03-20 | 128.69 | 128.69 | 128.69 | 128.69 | 0.0M |
| 2024-03-19 | 120.92 | 124.23 | 120.58 | 124.23 | 0.0M |
| 2024-03-18 | 117.33 | 122.69 | 117.33 | 120.92 | 0.0M |
| 2024-03-15 | 117.33 | 117.33 | 117.33 | 117.33 | 0.0M |
| 2024-03-14 | 112.25 | 112.25 | 112.25 | 112.25 | 0.0M |
| 2024-03-13 | 112.57 | 113.88 | 112.57 | 113.88 | 0.0M |
| 2024-03-12 | 107.59 | 112.18 | 107.59 | 112.18 | 0.0M |
| 2024-03-11 | 106.48 | 106.48 | 105.50 | 105.50 | 0.0M |
| 2024-03-08 | 97.18 | 99.58 | 97.18 | 99.58 | 0.0M |
| 2024-03-07 | 92.66 | 93.67 | 92.66 | 93.67 | 0.0M |
| 2024-03-06 | 97.57 | 97.57 | 97.25 | 97.25 | 0.0M |
| 2024-03-05 | 96.53 | 97.96 | 96.53 | 97.96 | 0.0M |
| 2024-03-04 | 93.96 | 93.96 | 93.96 | 93.96 | 0.0M |
| 2024-03-01 | 93.26 | 93.26 | 93.00 | 93.00 | 0.0M |
| 2024-02-29 | 93.28 | 93.28 | 93.28 | 93.28 | 0.0M |
| 2024-02-28 | 94.46 | 94.61 | 94.46 | 94.61 | 0.0M |
| 2024-02-27 | 95.24 | 95.24 | 95.24 | 95.24 | 0.0M |
| 2024-02-26 | 97.51 | 97.51 | 95.54 | 95.54 | 0.0M |
| 2024-02-23 | 95.13 | 95.48 | 95.13 | 95.48 | 0.0M |
| 2024-02-22 | 94.01 | 94.01 | 94.01 | 94.01 | 0.0M |
| 2024-02-21 | 92.68 | 92.68 | 92.64 | 92.64 | 0.0M |
| 2024-02-20 | 94.06 | 94.06 | 92.68 | 92.68 | 0.0M |
| 2024-02-16 | 99.29 | 99.29 | 99.29 | 99.29 | 0.0M |
| 2024-02-15 | 98.06 | 98.06 | 98.06 | 98.06 | 0.0M |
| 2024-02-14 | 97.18 | 97.18 | 97.18 | 97.18 | 0.0M |
| 2024-02-09 | 97.91 | 97.91 | 97.91 | 97.91 | 0.0M |
| 2024-02-08 | 98.11 | 100.31 | 98.11 | 99.68 | 0.0M |
| 2024-02-07 | 95.64 | 95.64 | 95.64 | 95.64 | 0.0M |
| 2024-02-06 | 97.12 | 97.12 | 97.12 | 97.12 | 0.0M |
| 2024-02-05 | 97.07 | 97.07 | 97.07 | 97.07 | 0.0M |
| 2024-02-02 | 96.90 | 96.90 | 96.72 | 96.72 | 0.0M |
| 2024-01-31 | 92.45 | 92.45 | 92.29 | 92.29 | 0.0M |
| 2024-01-30 | 96.43 | 96.43 | 94.65 | 94.65 | 0.0M |
| 2024-01-26 | 96.33 | 96.43 | 96.33 | 96.43 | 0.0M |
| 2024-01-25 | 95.15 | 95.15 | 95.15 | 95.15 | 0.0M |
| 2024-01-24 | 92.73 | 92.73 | 92.20 | 92.20 | 0.0M |
| 2024-01-23 | 92.73 | 92.73 | 92.73 | 92.73 | 0.0M |
| 2024-01-22 | 92.81 | 92.81 | 92.81 | 92.81 | 0.0M |
| 2024-01-19 | 90.96 | 90.96 | 90.96 | 90.96 | 0.0M |
| 2024-01-18 | 92.88 | 92.88 | 91.05 | 91.05 | 0.0M |
| 2024-01-17 | 95.65 | 95.65 | 95.65 | 95.65 | 0.0M |
| 2024-01-16 | 96.07 | 96.13 | 96.07 | 96.13 | 0.0M |
| 2024-01-12 | 98.60 | 98.60 | 98.60 | 98.60 | 0.0M |
| 2024-01-11 | 100.86 | 100.86 | 99.98 | 99.98 | 0.0M |
| 2024-01-10 | 102.49 | 102.49 | 102.49 | 102.49 | 0.0M |
| 2024-01-09 | 104.99 | 104.99 | 103.87 | 103.87 | 0.0M |
| 2024-01-08 | 103.12 | 103.63 | 103.12 | 103.63 | 0.0M |
| 2024-01-05 | 96.75 | 100.47 | 96.10 | 100.47 | 0.0M |
| 2024-01-04 | 98.38 | 98.38 | 97.27 | 97.27 | 0.0M |
| 2024-01-03 | 98.03 | 98.03 | 97.71 | 97.86 | 0.0M |
| 2024-01-02 | 99.55 | 99.55 | 98.70 | 98.70 | 0.0M |