135.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 76.62 | 77.18 | 73.78 | 73.91 | 6.4M |
| 2024-12-30 | 75.49 | 78.00 | 73.73 | 76.88 | 7.9M |
| 2024-12-27 | 77.22 | 79.00 | 74.55 | 75.48 | 8.4M |
| 2024-12-26 | 72.50 | 77.57 | 71.99 | 77.48 | 12.6M |
| 2024-12-25 | 74.43 | 75.29 | 72.07 | 72.60 | 7.0M |
| 2024-12-24 | 73.90 | 75.99 | 72.81 | 74.42 | 10.7M |
| 2024-12-23 | 74.20 | 74.20 | 71.04 | 71.58 | 8.6M |
| 2024-12-20 | 72.01 | 76.57 | 71.90 | 74.59 | 12.7M |
| 2024-12-19 | 72.01 | 73.58 | 71.31 | 72.76 | 8.2M |
| 2024-12-18 | 73.43 | 73.74 | 71.75 | 72.99 | 7.5M |
| 2024-12-17 | 77.36 | 77.84 | 72.55 | 73.01 | 11.4M |
| 2024-12-16 | 76.49 | 79.28 | 76.49 | 77.57 | 9.7M |
| 2024-12-13 | 80.85 | 82.30 | 77.58 | 77.96 | 12.0M |
| 2024-12-12 | 82.10 | 85.12 | 81.59 | 82.11 | 10.5M |
| 2024-12-11 | 85.00 | 86.30 | 81.80 | 84.21 | 14.0M |
| 2024-12-10 | 82.20 | 89.47 | 81.45 | 87.88 | 21.5M |
| 2024-12-09 | 78.00 | 84.80 | 77.50 | 81.39 | 15.8M |
| 2024-12-06 | 81.44 | 88.88 | 77.60 | 80.88 | 18.4M |
| 2024-12-05 | 79.50 | 86.88 | 79.25 | 83.88 | 18.2M |
| 2024-12-04 | 77.00 | 84.53 | 77.00 | 80.00 | 18.0M |
| 2024-12-03 | 79.68 | 81.99 | 77.77 | 78.34 | 17.8M |
| 2024-12-02 | 77.01 | 81.51 | 77.00 | 79.62 | 22.2M |
| 2024-11-29 | 69.01 | 74.10 | 69.01 | 74.10 | 14.5M |
| 2024-11-28 | 67.00 | 70.00 | 66.52 | 67.36 | 9.3M |
| 2024-11-27 | 65.66 | 68.88 | 65.42 | 68.18 | 11.4M |
| 2024-11-26 | 71.00 | 72.01 | 67.35 | 67.35 | 13.4M |
| 2024-11-25 | 71.89 | 76.32 | 68.08 | 74.83 | 20.5M |
| 2024-11-22 | 66.00 | 72.93 | 65.32 | 70.85 | 21.2M |
| 2024-11-21 | 70.13 | 70.18 | 65.21 | 66.30 | 17.3M |
| 2024-11-20 | 64.00 | 70.13 | 63.50 | 70.13 | 20.9M |
| 2024-11-19 | 56.96 | 63.75 | 56.93 | 63.75 | 18.2M |
| 2024-11-18 | 61.80 | 65.67 | 57.50 | 57.95 | 17.0M |
| 2024-11-15 | 65.20 | 69.50 | 59.55 | 61.82 | 21.9M |
| 2024-11-14 | 66.97 | 71.00 | 64.46 | 64.57 | 17.6M |
| 2024-11-13 | 60.25 | 65.43 | 59.46 | 65.43 | 11.3M |
| 2024-11-12 | 61.80 | 61.95 | 58.78 | 59.48 | 10.1M |
| 2024-11-11 | 55.20 | 61.91 | 55.20 | 61.91 | 14.8M |
| 2024-11-08 | 54.80 | 59.38 | 54.60 | 56.28 | 10.8M |
| 2024-11-07 | 58.06 | 58.29 | 53.17 | 54.98 | 15.5M |
| 2024-11-06 | 58.06 | 58.10 | 55.06 | 55.61 | 22.0M |
| 2024-11-05 | 47.72 | 52.82 | 47.03 | 52.82 | 10.4M |
| 2024-11-04 | 45.70 | 48.83 | 45.70 | 48.02 | 10.2M |
| 2024-11-01 | 46.04 | 46.25 | 44.20 | 44.41 | 4.4M |
| 2024-10-31 | 46.80 | 46.80 | 45.77 | 46.34 | 4.7M |
| 2024-10-30 | 46.80 | 48.38 | 46.19 | 46.89 | 4.3M |
| 2024-10-29 | 47.10 | 49.29 | 46.70 | 47.38 | 9.5M |
| 2024-10-28 | 46.21 | 46.66 | 45.46 | 46.22 | 3.4M |
| 2024-10-25 | 46.80 | 46.90 | 45.80 | 46.20 | 3.9M |
| 2024-10-24 | 46.49 | 46.76 | 45.58 | 46.10 | 3.6M |
| 2024-10-23 | 47.80 | 47.95 | 46.20 | 46.50 | 6.9M |
| 2024-10-22 | 46.72 | 49.83 | 46.40 | 48.15 | 9.7M |
| 2024-10-21 | 47.32 | 48.76 | 46.41 | 46.93 | 7.6M |
| 2024-10-18 | 44.37 | 48.22 | 44.18 | 47.09 | 10.6M |
| 2024-10-17 | 44.00 | 46.00 | 44.00 | 44.47 | 6.3M |
| 2024-10-16 | 43.01 | 44.99 | 43.01 | 43.96 | 3.6M |
| 2024-10-15 | 45.83 | 46.48 | 44.41 | 44.41 | 7.8M |
| 2024-10-14 | 42.75 | 47.03 | 41.25 | 46.77 | 14.5M |
| 2024-10-11 | 45.38 | 45.90 | 42.10 | 42.75 | 9.6M |
| 2024-10-10 | 49.55 | 49.80 | 46.18 | 46.30 | 9.6M |
| 2024-10-09 | 47.00 | 52.33 | 45.00 | 49.21 | 15.9M |
| 2024-10-08 | 49.41 | 49.41 | 43.87 | 48.21 | 12.5M |
| 2024-09-30 | 42.88 | 45.17 | 42.00 | 44.92 | 11.0M |
| 2024-09-27 | 39.75 | 42.77 | 39.40 | 41.71 | 8.3M |
| 2024-09-26 | 36.08 | 39.24 | 36.01 | 39.12 | 7.9M |
| 2024-09-25 | 36.60 | 37.62 | 36.11 | 36.12 | 4.5M |
| 2024-09-24 | 34.80 | 36.17 | 34.27 | 36.17 | 4.5M |
| 2024-09-23 | 34.69 | 35.28 | 34.43 | 34.61 | 1.5M |
| 2024-09-20 | 35.66 | 35.75 | 34.53 | 34.81 | 2.3M |
| 2024-09-19 | 35.42 | 36.24 | 34.72 | 35.48 | 2.9M |
| 2024-09-18 | 34.60 | 35.63 | 34.21 | 35.27 | 2.3M |
| 2024-09-13 | 35.25 | 35.55 | 34.71 | 34.71 | 1.7M |
| 2024-09-12 | 36.28 | 36.55 | 35.30 | 35.35 | 2.3M |
| 2024-09-11 | 35.93 | 36.76 | 35.52 | 36.28 | 2.5M |
| 2024-09-10 | 35.64 | 36.16 | 34.89 | 35.92 | 2.2M |
| 2024-09-09 | 35.53 | 36.08 | 35.30 | 35.55 | 1.7M |
| 2024-09-06 | 36.30 | 36.58 | 35.68 | 35.71 | 2.1M |
| 2024-09-05 | 36.04 | 36.43 | 35.81 | 36.30 | 2.4M |
| 2024-09-04 | 36.77 | 36.77 | 35.86 | 35.93 | 3.8M |
| 2024-09-03 | 36.45 | 37.50 | 36.44 | 37.02 | 2.8M |
| 2024-09-02 | 38.33 | 38.58 | 36.35 | 36.45 | 3.8M |
| 2024-08-30 | 37.41 | 39.09 | 37.21 | 38.36 | 4.1M |
| 2024-08-29 | 36.43 | 37.98 | 36.32 | 37.45 | 3.3M |
| 2024-08-28 | 37.81 | 37.90 | 35.90 | 36.94 | 4.6M |
| 2024-08-27 | 38.12 | 38.15 | 37.20 | 37.60 | 2.2M |
| 2024-08-26 | 38.60 | 39.38 | 38.02 | 38.35 | 2.7M |
| 2024-08-23 | 39.60 | 39.82 | 38.95 | 39.18 | 2.7M |
| 2024-08-22 | 40.82 | 40.82 | 39.49 | 39.64 | 2.8M |
| 2024-08-21 | 41.19 | 41.96 | 40.50 | 40.83 | 3.0M |
| 2024-08-20 | 42.30 | 42.30 | 40.99 | 41.15 | 3.5M |
| 2024-08-19 | 41.50 | 43.38 | 41.50 | 42.53 | 4.2M |
| 2024-08-16 | 41.76 | 43.18 | 41.76 | 42.07 | 5.0M |
| 2024-08-15 | 40.67 | 42.35 | 40.42 | 41.55 | 4.6M |
| 2024-08-14 | 40.86 | 41.50 | 40.05 | 40.67 | 2.8M |
| 2024-08-13 | 39.68 | 41.19 | 39.68 | 40.86 | 2.4M |
| 2024-08-12 | 40.78 | 41.09 | 39.69 | 39.89 | 2.5M |
| 2024-08-09 | 41.93 | 41.95 | 41.00 | 41.00 | 1.8M |
| 2024-08-08 | 42.04 | 42.30 | 40.50 | 41.37 | 3.6M |
| 2024-08-07 | 42.11 | 42.80 | 41.95 | 42.31 | 3.0M |
| 2024-08-06 | 42.61 | 42.98 | 41.60 | 42.35 | 3.3M |
| 2024-08-05 | 42.49 | 44.33 | 41.86 | 41.88 | 5.0M |
| 2024-08-02 | 43.41 | 44.25 | 42.22 | 42.57 | 5.2M |
| 2024-08-01 | 44.75 | 45.30 | 43.49 | 43.86 | 6.4M |
| 2024-07-31 | 40.70 | 44.77 | 40.12 | 44.77 | 7.5M |
| 2024-07-30 | 40.02 | 42.20 | 39.68 | 40.70 | 3.5M |
| 2024-07-29 | 40.65 | 40.94 | 40.05 | 40.52 | 1.6M |
| 2024-07-26 | 39.97 | 41.12 | 39.74 | 40.65 | 2.8M |
| 2024-07-25 | 39.90 | 40.83 | 39.21 | 40.11 | 2.6M |
| 2024-07-24 | 40.28 | 40.90 | 39.82 | 39.93 | 2.5M |
| 2024-07-23 | 42.81 | 43.14 | 40.62 | 40.69 | 3.4M |
| 2024-07-22 | 42.01 | 42.23 | 41.40 | 41.99 | 2.2M |
| 2024-07-19 | 41.89 | 42.98 | 41.66 | 42.01 | 2.4M |
| 2024-07-18 | 42.45 | 42.60 | 41.40 | 41.96 | 3.7M |
| 2024-07-17 | 44.37 | 44.60 | 42.82 | 42.90 | 3.1M |
| 2024-07-16 | 43.54 | 44.80 | 43.20 | 44.62 | 2.9M |
| 2024-07-15 | 43.60 | 44.43 | 43.13 | 43.82 | 2.6M |
| 2024-07-12 | 45.09 | 45.09 | 44.03 | 44.50 | 3.7M |
| 2024-07-11 | 45.55 | 45.70 | 44.61 | 45.42 | 4.2M |
| 2024-07-10 | 44.92 | 45.30 | 44.51 | 44.78 | 2.8M |
| 2024-07-09 | 42.57 | 45.09 | 42.30 | 44.82 | 4.2M |
| 2024-07-08 | 43.38 | 43.91 | 42.51 | 42.58 | 2.5M |
| 2024-07-05 | 43.38 | 43.80 | 42.63 | 43.56 | 3.6M |
| 2024-07-04 | 44.37 | 45.23 | 43.68 | 43.94 | 3.3M |
| 2024-07-03 | 45.50 | 45.50 | 43.80 | 43.96 | 3.3M |
| 2024-07-02 | 46.17 | 46.63 | 44.93 | 45.16 | 2.8M |
| 2024-07-01 | 46.39 | 46.80 | 44.95 | 46.09 | 3.7M |
| 2024-06-28 | 45.10 | 47.15 | 44.65 | 46.15 | 4.5M |
| 2024-06-27 | 45.96 | 46.60 | 44.63 | 44.79 | 3.6M |
| 2024-06-26 | 44.81 | 46.16 | 44.26 | 46.07 | 3.5M |
| 2024-06-25 | 47.35 | 47.50 | 44.50 | 44.91 | 4.4M |
| 2024-06-24 | 49.20 | 49.20 | 46.62 | 46.82 | 3.9M |
| 2024-06-21 | 48.84 | 49.77 | 48.50 | 49.28 | 2.9M |
| 2024-06-20 | 50.85 | 50.97 | 48.83 | 48.83 | 5.2M |
| 2024-06-19 | 52.00 | 52.08 | 50.80 | 50.86 | 3.5M |
| 2024-06-18 | 52.77 | 53.35 | 51.57 | 52.10 | 4.8M |
| 2024-06-17 | 51.70 | 53.44 | 51.70 | 52.77 | 4.3M |
| 2024-06-14 | 52.00 | 52.85 | 51.10 | 52.37 | 6.2M |
| 2024-06-13 | 53.00 | 55.38 | 52.70 | 54.41 | 6.9M |
| 2024-06-12 | 53.82 | 55.12 | 52.98 | 53.07 | 6.8M |
| 2024-06-11 | 50.58 | 53.67 | 49.72 | 53.29 | 7.0M |
| 2024-06-07 | 52.18 | 52.46 | 49.90 | 50.57 | 4.6M |
| 2024-06-06 | 52.57 | 53.20 | 51.20 | 51.52 | 4.4M |
| 2024-06-05 | 53.09 | 54.50 | 52.56 | 52.57 | 5.0M |
| 2024-06-04 | 52.99 | 54.87 | 52.50 | 53.45 | 8.2M |
| 2024-06-03 | 51.70 | 53.85 | 51.30 | 52.92 | 10.2M |
| 2024-05-31 | 51.40 | 53.53 | 51.09 | 52.07 | 12.6M |
| 2024-05-30 | 47.99 | 51.41 | 47.99 | 51.41 | 8.9M |
| 2024-05-29 | 46.50 | 47.28 | 45.98 | 46.74 | 3.7M |
| 2024-05-28 | 47.05 | 48.15 | 46.71 | 46.99 | 3.4M |
| 2024-05-27 | 48.00 | 48.20 | 46.24 | 47.61 | 5.0M |
| 2024-05-24 | 49.86 | 50.24 | 48.27 | 48.46 | 6.2M |
| 2024-05-23 | 51.00 | 51.88 | 50.00 | 50.06 | 6.1M |
| 2024-05-22 | 50.35 | 53.88 | 50.23 | 51.22 | 8.9M |
| 2024-05-21 | 49.91 | 51.21 | 49.09 | 50.54 | 7.0M |
| 2024-05-20 | 48.58 | 51.14 | 48.56 | 50.70 | 12.5M |
| 2024-05-17 | 46.66 | 47.96 | 45.99 | 47.51 | 6.1M |
| 2024-05-16 | 45.63 | 47.57 | 45.36 | 46.80 | 5.9M |
| 2024-05-15 | 46.86 | 47.31 | 45.59 | 45.71 | 4.7M |
| 2024-05-14 | 47.59 | 48.79 | 47.15 | 47.15 | 7.0M |
| 2024-05-13 | 46.79 | 47.34 | 45.63 | 45.93 | 5.7M |
| 2024-05-10 | 47.84 | 49.43 | 46.46 | 48.06 | 7.7M |
| 2024-05-09 | 47.19 | 49.82 | 47.19 | 48.36 | 13.5M |
| 2024-05-08 | 45.45 | 46.54 | 44.82 | 45.86 | 5.3M |
| 2024-05-07 | 46.11 | 46.14 | 45.36 | 45.54 | 4.7M |
| 2024-05-06 | 45.09 | 46.41 | 44.93 | 46.23 | 7.7M |
| 2024-04-30 | 45.36 | 45.70 | 44.16 | 44.26 | 5.8M |
| 2024-04-29 | 46.34 | 46.34 | 44.39 | 45.39 | 11.3M |
| 2024-04-26 | 42.36 | 44.38 | 42.19 | 44.38 | 7.3M |
| 2024-04-25 | 40.32 | 40.79 | 40.16 | 40.34 | 2.9M |
| 2024-04-24 | 40.94 | 40.94 | 40.14 | 40.81 | 4.5M |
| 2024-04-23 | 39.96 | 41.78 | 39.86 | 40.96 | 5.3M |
| 2024-04-22 | 41.51 | 42.29 | 40.04 | 40.29 | 7.6M |
| 2024-04-19 | 44.13 | 44.99 | 41.94 | 42.96 | 12.2M |
| 2024-04-18 | 38.59 | 42.45 | 37.88 | 42.45 | 5.5M |
| 2024-04-17 | 37.49 | 38.86 | 37.49 | 38.59 | 3.7M |
| 2024-04-16 | 39.20 | 39.25 | 36.29 | 37.03 | 4.3M |
| 2024-04-15 | 40.03 | 40.40 | 38.44 | 39.20 | 3.4M |
| 2024-04-12 | 40.29 | 41.00 | 39.84 | 40.01 | 3.0M |
| 2024-04-11 | 40.47 | 41.57 | 40.32 | 40.35 | 3.1M |
| 2024-04-10 | 42.86 | 42.99 | 40.76 | 41.01 | 4.5M |
| 2024-04-09 | 42.86 | 43.61 | 42.45 | 43.06 | 2.8M |
| 2024-04-08 | 44.11 | 44.70 | 43.09 | 43.11 | 3.2M |
| 2024-04-03 | 43.76 | 44.44 | 42.65 | 44.09 | 4.1M |
| 2024-04-02 | 44.36 | 44.56 | 43.29 | 43.64 | 3.2M |
| 2024-04-01 | 45.34 | 45.47 | 44.14 | 44.56 | 4.6M |
| 2024-03-29 | 43.57 | 44.38 | 42.90 | 44.11 | 3.6M |
| 2024-03-28 | 42.00 | 44.20 | 42.00 | 43.33 | 5.1M |
| 2024-03-27 | 44.63 | 44.78 | 42.14 | 42.14 | 5.7M |
| 2024-03-26 | 45.86 | 46.26 | 44.21 | 44.64 | 5.5M |
| 2024-03-25 | 47.69 | 48.69 | 45.86 | 45.94 | 5.4M |
| 2024-03-22 | 49.00 | 49.59 | 47.86 | 48.38 | 4.8M |
| 2024-03-21 | 50.07 | 50.26 | 49.05 | 49.33 | 3.8M |
| 2024-03-20 | 50.49 | 50.58 | 49.06 | 50.07 | 5.9M |
| 2024-03-19 | 51.32 | 53.16 | 50.42 | 50.50 | 8.0M |
| 2024-03-18 | 50.48 | 51.64 | 50.05 | 51.49 | 6.8M |
| 2024-03-15 | 48.57 | 50.63 | 47.99 | 50.45 | 6.6M |
| 2024-03-14 | 49.80 | 50.61 | 48.57 | 48.91 | 5.2M |
| 2024-03-13 | 50.71 | 50.71 | 49.29 | 49.79 | 5.8M |
| 2024-03-12 | 51.64 | 52.07 | 49.66 | 50.76 | 8.9M |
| 2024-03-11 | 48.72 | 51.86 | 48.49 | 50.67 | 9.4M |
| 2024-03-08 | 49.01 | 49.58 | 47.86 | 49.17 | 7.0M |
| 2024-03-07 | 49.64 | 51.34 | 48.58 | 49.91 | 13.6M |
| 2024-03-06 | 46.15 | 51.64 | 45.19 | 51.64 | 11.9M |
| 2024-03-05 | 47.76 | 48.36 | 46.04 | 46.95 | 7.8M |
| 2024-03-04 | 45.71 | 48.71 | 43.57 | 48.45 | 11.3M |
| 2024-03-01 | 45.09 | 46.00 | 44.76 | 45.71 | 5.4M |
| 2024-02-29 | 42.51 | 45.21 | 42.31 | 45.09 | 6.9M |
| 2024-02-28 | 47.86 | 48.29 | 43.57 | 43.64 | 10.3M |
| 2024-02-27 | 46.81 | 48.23 | 45.36 | 48.21 | 10.8M |
| 2024-02-26 | 45.78 | 49.61 | 44.36 | 47.78 | 15.1M |
| 2024-02-23 | 40.92 | 45.11 | 40.84 | 45.11 | 11.6M |
| 2024-02-22 | 40.91 | 41.79 | 39.54 | 41.01 | 9.4M |
| 2024-02-21 | 39.29 | 42.49 | 38.96 | 41.41 | 10.7M |
| 2024-02-20 | 40.07 | 40.38 | 38.81 | 39.71 | 8.2M |
| 2024-02-19 | 42.24 | 42.24 | 38.70 | 41.38 | 10.2M |
| 2024-02-08 | 39.12 | 43.03 | 38.89 | 42.96 | 5.7M |
| 2024-02-07 | 37.76 | 40.82 | 37.22 | 39.12 | 6.5M |
| 2024-02-06 | 34.99 | 38.71 | 33.49 | 37.75 | 6.0M |
| 2024-02-05 | 37.15 | 38.37 | 33.93 | 35.24 | 6.0M |
| 2024-02-02 | 38.57 | 40.41 | 36.11 | 37.51 | 5.3M |
| 2024-02-01 | 37.64 | 39.31 | 37.20 | 38.40 | 4.4M |
| 2024-01-31 | 41.07 | 41.32 | 37.86 | 38.01 | 5.4M |
| 2024-01-30 | 40.96 | 43.38 | 40.91 | 41.07 | 3.8M |
| 2024-01-29 | 44.20 | 44.36 | 41.21 | 41.51 | 5.5M |
| 2024-01-26 | 46.43 | 46.85 | 43.64 | 43.79 | 5.4M |
| 2024-01-25 | 46.54 | 47.61 | 44.86 | 46.86 | 4.7M |
| 2024-01-24 | 48.21 | 48.21 | 44.64 | 46.24 | 5.3M |
| 2024-01-23 | 47.86 | 49.07 | 47.36 | 47.77 | 3.8M |
| 2024-01-22 | 52.28 | 52.91 | 48.06 | 48.56 | 3.2M |
| 2024-01-19 | 53.25 | 53.25 | 51.28 | 51.34 | 2.5M |
| 2024-01-18 | 51.42 | 53.26 | 48.68 | 53.21 | 6.1M |
| 2024-01-17 | 56.26 | 56.26 | 50.95 | 51.41 | 6.0M |
| 2024-01-16 | 57.43 | 57.56 | 55.12 | 56.26 | 2.8M |
| 2024-01-15 | 56.19 | 58.71 | 55.61 | 57.43 | 3.1M |
| 2024-01-12 | 56.79 | 57.49 | 56.11 | 56.45 | 2.2M |
| 2024-01-11 | 54.91 | 58.04 | 54.91 | 57.14 | 3.6M |
| 2024-01-10 | 56.30 | 56.87 | 54.02 | 55.07 | 3.3M |
| 2024-01-09 | 55.84 | 58.97 | 55.78 | 56.96 | 3.7M |
| 2024-01-08 | 57.77 | 59.11 | 55.71 | 55.71 | 3.0M |
| 2024-01-05 | 58.61 | 60.66 | 57.29 | 57.77 | 3.4M |
| 2024-01-04 | 56.93 | 60.36 | 56.54 | 58.94 | 4.7M |
| 2024-01-03 | 65.44 | 65.71 | 58.90 | 58.90 | 6.7M |
| 2024-01-02 | 67.26 | 68.25 | 64.59 | 65.44 | 5.3M |