마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 132.00 133.70 131.30 131.70 0.1M
2024-12-27 129.70 133.00 129.60 132.00 0.1M
2024-12-23 129.60 129.70 127.80 129.40 0.0M
2024-12-20 131.10 131.10 127.00 129.60 0.1M
2024-12-19 133.00 134.30 130.30 130.60 0.1M
2024-12-18 133.30 136.00 133.30 134.90 0.1M
2024-12-17 133.10 134.40 131.60 132.80 0.2M
2024-12-16 132.50 133.90 132.50 133.80 0.1M
2024-12-13 130.90 133.60 130.10 133.10 0.1M
2024-12-12 129.60 131.60 129.60 131.60 0.1M
2024-12-11 128.90 129.90 127.70 129.90 0.1M
2024-12-10 130.00 131.90 128.10 128.90 0.0M
2024-12-09 127.80 132.00 127.80 130.00 0.1M
2024-12-06 129.10 129.90 126.50 127.50 0.1M
2024-12-05 129.80 130.80 128.20 129.30 0.1M
2024-12-04 127.80 129.30 127.50 129.30 0.1M
2024-12-03 128.10 129.10 127.50 128.10 0.0M
2024-12-02 124.70 128.00 123.40 127.60 0.1M
2024-11-29 126.60 126.70 124.30 124.30 0.1M
2024-11-28 126.00 128.40 125.80 127.00 0.1M
2024-11-27 124.00 127.40 123.50 125.80 0.1M
2024-11-26 122.60 125.30 121.70 124.00 0.6M
2024-11-25 118.30 123.50 118.30 121.20 0.2M
2024-11-22 118.20 119.50 116.60 117.80 0.1M
2024-11-21 121.00 122.50 117.00 118.40 0.1M
2024-11-20 121.00 123.10 120.50 120.50 0.1M
2024-11-19 124.00 125.00 119.20 121.10 0.1M
2024-11-18 127.00 127.30 124.00 124.30 0.1M
2024-11-15 126.80 127.80 125.90 126.80 0.0M
2024-11-14 126.50 127.60 125.60 126.80 0.1M
2024-11-13 129.60 130.00 126.20 127.60 0.0M
2024-11-12 131.50 131.80 129.20 129.60 0.1M
2024-11-11 133.20 133.90 131.50 131.50 0.1M
2024-11-08 136.60 137.30 135.10 135.60 0.1M
2024-11-07 129.00 136.90 128.90 136.60 0.1M
2024-11-06 125.70 130.00 125.20 128.90 1.1M
2024-11-05 123.90 126.30 123.20 125.50 0.1M
2024-11-04 124.00 125.40 123.20 123.50 0.1M
2024-11-01 125.80 126.00 123.00 124.00 0.0M
2024-10-31 121.20 126.80 120.60 125.80 0.1M
2024-10-30 127.00 127.00 121.20 121.20 0.1M
2024-10-29 123.20 127.30 123.10 125.70 0.2M
2024-10-28 125.10 126.40 122.60 123.20 0.0M
2024-10-25 126.10 127.70 122.10 125.10 0.1M
2024-10-24 117.80 128.50 117.80 125.90 0.2M
2024-10-23 119.90 119.90 117.60 117.80 0.1M
2024-10-22 120.40 120.40 117.70 120.20 0.1M
2024-10-21 119.00 121.40 118.70 120.00 0.1M
2024-10-18 116.90 120.30 116.90 119.00 0.1M
2024-10-17 119.50 119.50 117.30 117.50 0.0M
2024-10-16 122.20 122.20 118.70 119.30 0.1M
2024-10-15 121.00 122.20 119.10 122.20 0.1M
2024-10-14 119.90 120.50 119.00 120.50 0.1M
2024-10-11 118.90 119.90 118.00 119.80 0.0M
2024-10-10 118.20 118.50 117.10 118.50 0.1M
2024-10-09 117.30 118.30 116.20 118.20 0.1M
2024-10-08 115.00 118.70 114.00 118.00 0.3M
2024-10-07 117.50 117.50 114.80 116.30 0.2M
2024-10-04 114.80 118.10 114.80 116.30 0.2M
2024-10-03 118.00 118.80 114.70 114.80 0.1M
2024-10-02 120.30 120.40 118.60 119.10 0.1M
2024-10-01 121.80 123.30 119.90 120.30 0.0M
2024-09-30 124.60 124.60 120.70 121.80 0.1M
2024-09-27 122.90 124.20 122.80 123.40 0.1M
2024-09-26 121.70 123.50 120.90 123.20 0.2M
2024-09-25 120.00 121.80 119.80 120.80 0.1M
2024-09-24 120.70 124.10 120.10 120.20 0.3M
2024-09-23 123.70 123.70 119.50 120.70 0.1M
2024-09-20 128.10 128.10 123.10 123.70 0.2M
2024-09-19 127.00 128.70 127.00 128.10 0.1M
2024-09-18 127.50 127.50 125.60 126.00 0.1M
2024-09-17 127.40 127.90 126.00 127.60 0.1M
2024-09-16 125.50 126.60 124.90 126.20 0.1M
2024-09-13 125.40 125.80 124.50 125.50 0.0M
2024-09-12 123.40 126.40 123.30 124.00 0.1M
2024-09-11 123.90 125.80 122.90 123.40 0.2M
2024-09-10 121.70 123.30 121.20 122.20 0.1M
2024-09-09 120.10 123.50 120.10 121.20 0.1M
2024-09-06 121.40 121.40 118.70 120.00 0.1M
2024-09-05 122.00 122.00 118.00 119.50 0.1M
2024-09-04 121.50 123.80 119.90 122.10 0.1M
2024-09-03 127.50 127.60 122.10 122.40 0.0M
2024-09-02 127.30 127.80 124.40 127.50 0.1M
2024-08-30 127.50 129.00 127.10 127.30 0.2M
2024-08-29 126.00 128.60 126.00 127.70 0.0M
2024-08-28 126.40 127.10 125.90 126.00 0.0M
2024-08-27 126.60 128.30 126.60 127.20 0.0M
2024-08-26 127.90 127.90 126.10 126.60 0.0M
2024-08-23 125.10 128.30 125.10 127.90 0.0M
2024-08-22 126.00 126.20 125.30 125.30 0.1M
2024-08-21 123.80 126.40 123.80 126.00 0.0M
2024-08-20 124.90 125.90 123.60 124.20 0.0M
2024-08-19 123.80 125.00 123.50 124.90 0.0M
2024-08-16 123.70 124.70 122.80 123.80 0.0M
2024-08-15 121.60 124.20 121.60 123.70 0.1M
2024-08-14 122.30 123.70 121.60 121.60 0.1M
2024-08-13 123.80 123.80 122.30 122.30 0.1M
2024-08-12 122.60 124.20 122.50 123.80 0.1M
2024-08-09 121.70 123.90 120.40 122.60 0.1M
2024-08-08 120.70 121.00 117.50 120.40 0.1M
2024-08-07 119.20 121.90 119.20 120.70 0.1M
2024-08-06 120.30 122.10 117.30 119.20 0.1M
2024-08-05 120.00 121.40 117.10 119.80 0.3M
2024-08-02 126.10 126.80 122.60 123.10 0.1M
2024-08-01 130.70 130.80 126.10 126.40 0.1M
2024-07-31 130.50 131.80 130.40 130.70 0.1M
2024-07-30 130.60 131.60 129.50 130.50 0.1M
2024-07-29 132.40 132.90 130.50 130.60 0.1M
2024-07-26 133.90 133.90 131.70 132.40 0.1M
2024-07-25 134.10 135.20 131.10 133.90 0.1M
2024-07-24 135.30 137.40 134.60 135.40 0.2M
2024-07-23 135.00 136.40 134.20 135.70 0.1M
2024-07-22 136.50 137.30 135.00 136.70 0.1M
2024-07-19 136.10 138.40 133.70 136.90 0.1M
2024-07-18 138.00 138.00 134.70 136.10 0.1M
2024-07-17 139.40 140.20 137.00 138.50 0.1M
2024-07-16 137.10 140.20 136.10 139.40 0.1M
2024-07-15 138.00 139.00 135.70 136.10 0.1M
2024-07-12 133.50 141.00 127.00 138.10 0.2M
2024-07-11 132.00 132.90 130.10 132.90 0.1M
2024-07-10 130.00 131.10 129.90 130.00 0.1M
2024-07-09 132.90 133.50 131.20 131.80 0.0M
2024-07-08 132.80 134.20 131.20 132.20 0.1M
2024-07-05 134.10 134.80 132.50 132.90 0.1M
2024-07-04 138.40 138.80 134.10 134.10 0.1M
2024-07-03 138.50 138.50 134.90 135.30 0.1M
2024-07-02 138.50 138.50 134.60 137.90 0.1M
2024-07-01 138.70 138.70 135.00 137.90 0.2M
2024-06-28 139.90 140.30 135.30 136.00 0.2M
2024-06-27 137.10 140.20 136.90 139.40 0.1M
2024-06-26 139.80 139.90 136.10 136.50 0.1M
2024-06-25 145.90 145.90 137.70 138.30 0.2M
2024-06-24 143.40 150.00 143.40 146.40 0.3M
2024-06-20 143.20 144.20 141.10 143.40 0.2M
2024-06-19 140.80 143.20 140.60 142.80 0.2M
2024-06-18 139.00 140.40 139.00 140.20 0.2M
2024-06-17 135.60 137.90 135.50 137.80 0.1M
2024-06-14 138.00 138.60 134.70 135.90 0.1M
2024-06-13 140.10 142.00 137.90 137.90 0.1M
2024-06-12 135.30 140.30 135.30 140.00 0.3M
2024-06-11 138.80 139.40 134.60 135.70 0.1M
2024-06-10 137.40 139.00 136.50 139.00 0.1M
2024-06-07 138.00 139.30 137.50 138.50 0.2M
2024-06-05 136.90 137.20 135.60 137.00 0.1M
2024-06-04 135.00 136.60 133.60 136.60 0.2M
2024-06-03 137.20 139.60 134.40 135.00 0.3M
2024-05-31 134.50 136.30 133.70 135.20 0.5M
2024-05-30 134.20 135.10 133.30 134.50 0.1M
2024-05-29 135.60 137.20 134.80 135.50 0.1M
2024-05-28 136.00 137.10 135.10 135.80 0.1M
2024-05-27 137.00 137.40 135.70 136.10 0.0M
2024-05-24 137.00 137.00 135.60 136.60 0.3M
2024-05-23 133.30 137.50 132.60 137.00 0.1M
2024-05-22 136.00 138.20 133.20 133.40 0.2M
2024-05-21 138.00 140.40 137.10 140.40 0.1M
2024-05-20 138.00 138.40 136.80 138.00 0.2M
2024-05-17 137.80 138.70 137.10 137.60 0.1M
2024-05-16 137.00 138.70 135.80 138.30 0.1M
2024-05-15 139.50 140.70 136.80 137.10 0.1M
2024-05-14 138.80 139.20 136.00 139.10 0.2M
2024-05-13 137.90 139.00 135.90 139.00 0.2M
2024-05-10 138.50 139.20 137.60 138.00 0.1M
2024-05-08 137.10 138.60 136.30 138.60 0.1M
2024-05-07 134.10 137.10 133.60 137.10 0.4M
2024-05-06 133.40 133.60 132.00 133.00 0.1M
2024-05-03 131.20 132.60 129.50 132.40 0.4M
2024-05-02 130.00 131.30 128.90 129.90 0.3M
2024-04-30 130.00 132.50 129.70 130.90 0.5M
2024-04-29 128.10 130.00 127.30 129.80 0.5M
2024-04-26 127.40 128.50 126.10 127.20 0.2M
2024-04-25 118.70 127.80 117.60 125.80 0.4M
2024-04-24 116.00 117.70 115.10 116.80 0.1M
2024-04-23 116.60 116.80 113.80 115.10 0.1M
2024-04-22 113.00 116.80 112.80 116.60 0.1M
2024-04-19 113.30 113.90 112.10 113.60 0.1M
2024-04-18 118.70 118.70 113.50 114.10 0.2M
2024-04-17 120.00 120.80 119.70 120.00 0.1M
2024-04-16 123.00 123.00 117.80 119.40 0.5M
2024-04-15 123.00 125.30 122.00 124.80 0.1M
2024-04-12 120.60 124.40 120.60 122.60 0.2M
2024-04-11 121.20 122.90 120.20 120.60 0.1M
2024-04-10 124.80 125.20 121.20 121.20 0.3M
2024-04-09 122.40 123.20 121.30 123.20 0.4M
2024-04-08 120.40 123.00 119.80 122.30 0.2M
2024-04-05 119.90 120.10 118.60 120.10 0.1M
2024-04-04 118.40 120.00 117.90 119.90 0.2M
2024-04-03 117.50 118.70 116.80 118.60 0.1M
2024-04-02 115.80 117.80 115.50 117.60 0.1M
2024-03-28 115.60 116.20 114.40 115.80 0.1M
2024-03-27 114.30 115.60 114.30 115.60 0.1M
2024-03-26 114.10 115.20 113.40 114.30 0.3M
2024-03-25 112.70 114.50 112.50 114.10 0.1M
2024-03-22 111.90 112.90 111.80 112.70 0.1M
2024-03-21 111.00 111.90 110.20 111.90 0.3M
2024-03-20 108.30 110.10 108.20 109.90 0.1M
2024-03-19 110.00 110.00 107.40 108.90 0.5M
2024-03-18 107.50 110.50 106.90 110.20 0.1M
2024-03-15 106.00 108.10 105.70 108.00 0.5M
2024-03-14 108.70 110.00 105.70 106.00 0.2M
2024-03-13 103.30 104.90 102.70 104.90 0.2M
2024-03-12 102.00 103.50 102.00 103.30 0.1M
2024-03-11 102.00 102.50 101.20 102.20 0.0M
2024-03-08 103.30 103.50 101.80 102.60 0.1M
2024-03-07 102.40 103.50 101.40 103.20 0.1M
2024-03-06 102.80 103.00 102.10 102.40 0.1M
2024-03-05 101.50 102.70 101.30 102.50 0.1M
2024-03-04 103.10 103.10 101.60 102.10 0.1M
2024-03-01 100.80 104.30 100.50 103.10 0.2M
2024-02-29 99.00 100.90 97.80 100.80 0.2M
2024-02-28 99.25 100.30 98.35 99.00 0.1M
2024-02-27 97.80 99.10 97.80 98.90 0.1M
2024-02-26 99.00 99.10 97.50 97.85 0.1M
2024-02-23 100.60 101.60 99.10 99.55 0.1M
2024-02-22 100.10 101.60 100.00 100.40 0.0M
2024-02-21 101.00 101.00 99.85 100.70 0.1M
2024-02-20 101.80 101.80 99.75 100.30 0.1M
2024-02-19 103.30 103.50 100.90 101.60 0.1M
2024-02-16 102.50 103.80 102.50 103.00 0.1M
2024-02-15 100.20 102.30 100.20 102.00 0.1M
2024-02-14 101.00 101.30 99.90 100.20 0.2M
2024-02-13 102.00 102.00 100.20 101.00 0.1M
2024-02-12 99.95 102.20 99.95 101.80 0.1M
2024-02-09 99.95 100.30 98.75 99.80 0.1M
2024-02-08 98.75 100.40 98.75 99.95 0.2M
2024-02-07 100.40 100.80 99.30 99.30 0.2M
2024-02-06 101.90 101.90 98.90 100.40 0.1M
2024-02-05 101.50 101.70 99.30 99.50 0.1M
2024-02-02 102.00 102.70 101.10 101.50 0.1M
2024-02-01 101.50 103.50 101.30 102.10 0.1M
2024-01-31 102.00 103.70 101.80 103.40 0.2M
2024-01-30 103.00 103.20 101.70 101.80 0.1M
2024-01-29 104.80 105.00 101.30 102.60 0.1M
2024-01-26 106.20 107.80 104.40 104.80 0.6M
2024-01-25 105.00 106.50 102.10 104.90 0.6M
2024-01-24 104.50 107.20 102.00 104.50 0.1M
2024-01-23 104.80 106.00 104.30 104.30 0.1M
2024-01-22 103.80 105.50 103.80 104.80 0.1M
2024-01-19 104.80 105.70 103.80 103.80 0.1M
2024-01-18 106.70 107.50 104.80 104.80 0.1M
2024-01-17 107.70 107.70 105.80 106.70 0.1M
2024-01-16 109.60 110.00 108.30 108.90 0.1M
2024-01-15 111.30 111.30 109.40 109.40 0.0M
2024-01-12 110.00 111.80 110.00 111.00 0.0M
2024-01-11 112.40 112.50 109.90 109.90 0.1M
2024-01-10 112.20 112.90 111.30 111.90 0.1M
2024-01-09 113.00 113.40 111.90 112.20 0.1M
2024-01-08 114.40 114.40 111.40 113.00 0.1M
2024-01-05 112.30 114.80 111.20 114.80 0.1M
2024-01-04 112.00 112.90 111.50 112.30 0.1M
2024-01-03 115.00 115.10 111.60 112.00 0.1M
2024-01-02 116.00 117.60 114.40 115.00 0.1M