| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
128.96 |
134.85 |
126.00 |
133.46 |
4.6M |
| 2024-12-30 |
129.39 |
139.40 |
124.85 |
129.47 |
8.6M |
| 2024-12-27 |
129.09 |
133.93 |
121.47 |
127.28 |
7.9M |
| 2024-12-26 |
113.00 |
129.80 |
109.23 |
124.39 |
11.3M |
| 2024-12-24 |
114.50 |
117.21 |
111.41 |
112.93 |
2.1M |
| 2024-12-23 |
119.75 |
124.40 |
110.36 |
113.12 |
5.0M |
| 2024-12-20 |
114.97 |
128.89 |
114.97 |
118.27 |
13.9M |
| 2024-12-19 |
108.00 |
119.70 |
106.65 |
114.09 |
15.7M |
| 2024-12-18 |
95.88 |
106.28 |
95.88 |
102.92 |
5.8M |
| 2024-12-17 |
95.80 |
95.94 |
93.21 |
94.85 |
0.9M |
| 2024-12-16 |
95.58 |
98.99 |
95.25 |
95.88 |
0.5M |
| 2024-12-13 |
96.61 |
96.87 |
94.20 |
95.58 |
0.5M |
| 2024-12-12 |
98.90 |
101.50 |
96.70 |
96.97 |
0.5M |
| 2024-12-11 |
101.35 |
102.30 |
98.15 |
98.63 |
0.4M |
| 2024-12-10 |
104.40 |
105.77 |
100.42 |
100.85 |
0.7M |
| 2024-12-09 |
102.99 |
108.44 |
102.31 |
103.83 |
1.8M |
| 2024-12-06 |
101.45 |
103.98 |
98.20 |
100.18 |
1.0M |
| 2024-12-05 |
103.90 |
107.50 |
100.05 |
101.00 |
2.3M |
| 2024-12-04 |
96.69 |
104.15 |
94.00 |
103.06 |
4.4M |
| 2024-12-03 |
95.00 |
95.00 |
92.45 |
92.93 |
0.3M |
| 2024-12-02 |
90.49 |
95.40 |
88.03 |
94.35 |
0.8M |
| 2024-11-29 |
89.90 |
92.70 |
88.11 |
89.47 |
0.9M |
| 2024-11-28 |
92.00 |
92.80 |
88.00 |
88.82 |
0.6M |
| 2024-11-27 |
96.00 |
96.00 |
90.67 |
91.06 |
0.8M |
| 2024-11-26 |
96.19 |
101.99 |
93.70 |
95.34 |
4.8M |
| 2024-11-25 |
79.80 |
93.19 |
78.41 |
93.19 |
4.2M |
| 2024-11-22 |
81.30 |
81.35 |
77.05 |
77.66 |
0.4M |
| 2024-11-21 |
82.69 |
84.19 |
79.79 |
80.15 |
0.2M |
| 2024-11-19 |
83.56 |
84.35 |
81.74 |
82.65 |
0.2M |
| 2024-11-18 |
83.30 |
84.76 |
80.11 |
82.54 |
0.4M |
| 2024-11-14 |
85.35 |
85.35 |
82.32 |
82.94 |
0.3M |
| 2024-11-13 |
86.65 |
86.89 |
83.10 |
84.10 |
0.4M |
| 2024-11-12 |
87.52 |
87.89 |
85.50 |
86.52 |
0.2M |
| 2024-11-11 |
87.15 |
88.99 |
85.30 |
86.61 |
0.3M |
| 2024-11-08 |
88.20 |
89.90 |
85.97 |
87.26 |
0.5M |
| 2024-11-07 |
90.50 |
90.59 |
88.01 |
88.32 |
0.3M |
| 2024-11-06 |
86.21 |
90.60 |
85.68 |
89.94 |
0.5M |
| 2024-11-05 |
88.00 |
89.50 |
84.85 |
86.09 |
0.6M |
| 2024-11-04 |
91.40 |
91.79 |
87.96 |
88.66 |
0.2M |
| 2024-11-01 |
91.70 |
91.70 |
89.99 |
90.73 |
0.1M |
| 2024-10-31 |
91.50 |
92.00 |
89.50 |
89.79 |
0.3M |
| 2024-10-30 |
89.00 |
92.66 |
88.10 |
91.31 |
0.6M |
| 2024-10-29 |
87.99 |
91.26 |
86.85 |
89.04 |
0.5M |
| 2024-10-28 |
89.90 |
90.75 |
85.11 |
87.48 |
1.1M |
| 2024-10-25 |
93.80 |
94.79 |
88.00 |
89.58 |
1.0M |
| 2024-10-24 |
97.55 |
97.79 |
93.50 |
94.92 |
0.7M |
| 2024-10-23 |
95.99 |
98.00 |
93.37 |
96.33 |
0.9M |
| 2024-10-22 |
101.76 |
101.95 |
92.35 |
95.13 |
2.4M |
| 2024-10-21 |
106.00 |
107.28 |
100.57 |
101.37 |
1.6M |
| 2024-10-18 |
101.00 |
109.00 |
100.00 |
105.04 |
5.1M |
| 2024-10-17 |
103.85 |
105.17 |
100.50 |
101.28 |
3.1M |
| 2024-10-16 |
103.70 |
109.39 |
102.29 |
103.37 |
7.6M |
| 2024-10-15 |
105.00 |
120.99 |
100.36 |
106.36 |
46.1M |
| 2024-10-14 |
95.00 |
95.00 |
95.00 |
95.00 |
0.0M |