131.10
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 300.05 | 321.00 | 296.90 | 318.00 | 0.0M |
| 2024-12-30 | 347.25 | 347.25 | 310.00 | 312.50 | 0.0M |
| 2024-12-27 | 359.75 | 373.00 | 328.35 | 340.40 | 0.0M |
| 2024-12-26 | 279.95 | 327.70 | 277.95 | 327.70 | 0.0M |
| 2024-12-24 | 283.65 | 297.00 | 269.00 | 273.10 | 0.0M |
| 2024-12-23 | 328.50 | 328.50 | 280.15 | 288.25 | 0.0M |
| 2024-12-20 | 333.45 | 333.45 | 309.80 | 314.85 | 0.0M |
| 2024-12-19 | 313.35 | 344.80 | 313.35 | 331.45 | 0.0M |
| 2024-12-18 | 342.10 | 354.50 | 325.00 | 343.80 | 0.0M |
| 2024-12-17 | 354.00 | 355.00 | 337.00 | 338.90 | 0.0M |
| 2024-12-16 | 374.95 | 374.95 | 347.05 | 352.75 | 0.0M |
| 2024-12-13 | 346.05 | 374.95 | 340.05 | 360.75 | 0.0M |
| 2024-12-12 | 385.75 | 385.75 | 351.00 | 355.30 | 0.0M |
| 2024-12-11 | 374.95 | 386.00 | 339.00 | 376.45 | 0.0M |
| 2024-12-10 | 374.05 | 385.00 | 355.55 | 367.60 | 0.1M |
| 2024-12-09 | 295.00 | 339.65 | 295.00 | 339.65 | 0.1M |
| 2024-12-06 | 287.35 | 287.35 | 271.55 | 283.05 | 0.0M |
| 2024-12-05 | 286.50 | 298.60 | 280.50 | 282.65 | 0.0M |
| 2024-12-04 | 314.95 | 314.95 | 291.10 | 295.35 | 0.0M |
| 2024-12-03 | 322.35 | 324.20 | 302.35 | 310.85 | 0.0M |
| 2024-12-02 | 264.10 | 309.15 | 262.80 | 308.05 | 0.0M |
| 2024-11-29 | 261.95 | 262.90 | 255.50 | 257.65 | 0.0M |
| 2024-11-28 | 270.00 | 270.00 | 250.00 | 258.20 | 0.0M |
| 2024-11-27 | 257.90 | 269.00 | 256.50 | 258.85 | 0.0M |
| 2024-11-26 | 252.00 | 258.45 | 247.05 | 256.30 | 0.0M |
| 2024-11-25 | 254.95 | 267.95 | 254.95 | 257.95 | 0.0M |
| 2024-11-22 | 250.90 | 259.90 | 248.25 | 249.30 | 0.0M |
| 2024-11-21 | 250.00 | 257.00 | 250.00 | 252.90 | 0.0M |
| 2024-11-19 | 256.00 | 256.95 | 250.10 | 250.20 | 0.0M |
| 2024-11-18 | 270.00 | 270.00 | 244.60 | 251.95 | 0.0M |
| 2024-11-14 | 241.00 | 267.45 | 238.75 | 257.20 | 0.0M |
| 2024-11-13 | 231.30 | 240.10 | 231.30 | 232.00 | 0.0M |
| 2024-11-12 | 241.80 | 243.00 | 241.15 | 241.15 | 0.0M |
| 2024-11-11 | 242.35 | 248.50 | 238.50 | 242.45 | 0.0M |
| 2024-11-08 | 250.45 | 250.45 | 238.90 | 247.95 | 0.0M |
| 2024-11-07 | 254.10 | 254.10 | 237.95 | 245.20 | 0.0M |
| 2024-11-06 | 250.45 | 258.35 | 243.55 | 254.05 | 0.0M |
| 2024-11-05 | 260.05 | 269.95 | 242.05 | 250.00 | 0.0M |
| 2024-11-04 | 276.55 | 276.55 | 251.00 | 253.70 | 0.0M |
| 2024-11-01 | 266.65 | 271.75 | 264.00 | 269.80 | 0.0M |
| 2024-10-31 | 277.00 | 277.00 | 261.15 | 266.65 | 0.0M |
| 2024-10-30 | 248.40 | 278.45 | 248.40 | 261.05 | 0.0M |
| 2024-10-29 | 247.75 | 249.90 | 239.50 | 243.95 | 0.0M |
| 2024-10-28 | 230.95 | 248.05 | 230.05 | 236.20 | 0.0M |
| 2024-10-25 | 232.40 | 237.45 | 225.00 | 230.95 | 0.0M |
| 2024-10-24 | 228.05 | 239.20 | 225.00 | 226.90 | 0.0M |
| 2024-10-23 | 246.50 | 251.95 | 226.65 | 235.85 | 0.0M |
| 2024-10-22 | 266.70 | 266.70 | 250.00 | 251.35 | 0.0M |
| 2024-10-21 | 260.90 | 262.30 | 254.45 | 257.70 | 0.0M |
| 2024-10-18 | 267.70 | 268.00 | 250.30 | 254.00 | 0.0M |
| 2024-10-17 | 269.00 | 271.00 | 253.00 | 256.20 | 0.0M |
| 2024-10-16 | 260.90 | 272.30 | 260.00 | 261.40 | 0.0M |
| 2024-10-15 | 281.40 | 281.40 | 260.90 | 267.70 | 0.0M |
| 2024-10-14 | 261.00 | 279.05 | 261.00 | 272.60 | 0.0M |
| 2024-10-11 | 301.95 | 301.95 | 254.45 | 265.80 | 0.0M |
| 2024-10-10 | 261.70 | 271.00 | 261.70 | 265.20 | 0.0M |
| 2024-10-09 | 273.90 | 278.50 | 259.55 | 261.70 | 0.0M |
| 2024-10-08 | 270.10 | 277.10 | 260.55 | 268.65 | 0.0M |
| 2024-10-07 | 289.00 | 289.95 | 269.90 | 270.10 | 0.0M |
| 2024-10-04 | 298.00 | 299.95 | 281.10 | 283.75 | 0.0M |
| 2024-10-03 | 312.00 | 312.00 | 290.00 | 293.60 | 0.0M |
| 2024-10-01 | 295.00 | 308.00 | 295.00 | 305.90 | 0.0M |
| 2024-09-30 | 308.95 | 320.00 | 287.50 | 294.00 | 0.0M |
| 2024-09-27 | 299.95 | 331.35 | 287.85 | 293.10 | 0.0M |
| 2024-09-26 | 311.00 | 326.90 | 274.00 | 278.75 | 0.0M |
| 2024-09-25 | 301.00 | 301.00 | 290.00 | 290.00 | 0.0M |
| 2024-09-24 | 285.00 | 311.00 | 285.00 | 290.90 | 0.0M |
| 2024-09-23 | 280.00 | 288.00 | 271.60 | 288.00 | 0.0M |
| 2024-09-20 | 313.95 | 313.95 | 286.00 | 291.90 | 0.0M |
| 2024-09-19 | 305.00 | 323.00 | 301.00 | 313.95 | 0.0M |
| 2024-09-18 | 325.25 | 325.50 | 319.00 | 325.00 | 0.0M |
| 2024-09-17 | 325.00 | 332.25 | 325.00 | 332.15 | 0.0M |
| 2024-09-16 | 330.00 | 341.00 | 330.00 | 330.00 | 0.0M |
| 2024-09-13 | 337.50 | 346.90 | 325.00 | 330.80 | 0.0M |
| 2024-09-12 | 321.05 | 338.00 | 320.00 | 335.35 | 0.0M |
| 2024-09-11 | 328.50 | 340.80 | 325.50 | 325.50 | 0.0M |
| 2024-09-10 | 310.00 | 349.80 | 310.00 | 331.30 | 0.0M |
| 2024-09-09 | 295.75 | 324.00 | 295.75 | 312.15 | 0.0M |
| 2024-09-06 | 310.00 | 314.95 | 310.00 | 311.55 | 0.0M |
| 2024-09-05 | 295.00 | 312.50 | 295.00 | 312.20 | 0.0M |
| 2024-09-04 | 295.00 | 304.00 | 290.00 | 295.00 | 0.0M |
| 2024-09-03 | 278.50 | 297.50 | 278.50 | 287.75 | 0.0M |
| 2024-09-02 | 264.00 | 269.00 | 259.05 | 269.00 | 0.0M |
| 2024-08-30 | 244.70 | 250.00 | 244.70 | 250.00 | 0.0M |
| 2024-08-29 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-08-28 | 273.00 | 273.00 | 261.70 | 270.00 | 0.0M |
| 2024-08-27 | 267.00 | 275.00 | 267.00 | 275.00 | 0.0M |
| 2024-08-23 | 260.00 | 278.40 | 260.00 | 274.75 | 0.0M |
| 2024-08-22 | 262.00 | 276.70 | 262.00 | 274.25 | 0.0M |
| 2024-08-21 | 255.10 | 255.10 | 255.10 | 255.10 | 0.0M |
| 2024-08-20 | 260.00 | 277.00 | 260.00 | 263.35 | 0.0M |
| 2024-08-19 | 259.10 | 261.70 | 259.10 | 259.10 | 0.0M |
| 2024-08-16 | 240.00 | 277.50 | 240.00 | 275.90 | 0.1M |
| 2024-08-14 | 279.95 | 279.95 | 250.00 | 250.50 | 0.0M |
| 2024-08-13 | 225.00 | 262.90 | 225.00 | 261.15 | 0.0M |
| 2024-08-12 | 228.45 | 234.00 | 217.00 | 219.10 | 0.0M |
| 2024-08-09 | 228.45 | 228.45 | 228.45 | 228.45 | 0.0M |
| 2024-08-08 | 245.00 | 250.25 | 220.00 | 228.50 | 0.0M |
| 2024-08-06 | 234.00 | 236.45 | 229.00 | 229.00 | 0.0M |
| 2024-08-05 | 235.90 | 236.00 | 208.55 | 208.55 | 0.0M |
| 2024-08-02 | 230.00 | 236.00 | 230.00 | 236.00 | 0.0M |
| 2024-08-01 | 228.05 | 228.20 | 228.00 | 228.00 | 0.0M |
| 2024-07-31 | 224.00 | 225.00 | 224.00 | 224.15 | 0.0M |
| 2024-07-29 | 225.00 | 225.50 | 218.45 | 225.25 | 0.0M |
| 2024-07-26 | 249.00 | 249.00 | 235.00 | 235.00 | 0.0M |
| 2024-07-24 | 212.00 | 223.90 | 212.00 | 223.90 | 0.0M |
| 2024-07-23 | 216.00 | 227.50 | 216.00 | 220.50 | 0.0M |
| 2024-07-19 | 214.00 | 214.00 | 214.00 | 214.00 | 0.0M |
| 2024-07-16 | 215.00 | 220.00 | 212.00 | 214.00 | 0.0M |
| 2024-07-15 | 212.80 | 212.80 | 212.80 | 212.80 | 0.0M |
| 2024-07-12 | 230.00 | 230.00 | 204.00 | 204.00 | 0.0M |
| 2024-07-11 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2024-07-09 | 212.90 | 212.90 | 208.00 | 210.00 | 0.0M |
| 2024-07-08 | 202.35 | 212.90 | 201.50 | 212.90 | 0.0M |
| 2024-07-05 | 214.00 | 215.00 | 211.80 | 212.80 | 0.0M |
| 2024-07-04 | 218.50 | 222.05 | 210.60 | 212.30 | 0.0M |
| 2024-07-03 | 212.00 | 212.50 | 212.00 | 212.30 | 0.0M |
| 2024-07-01 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0M |
| 2024-06-28 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2024-06-27 | 222.00 | 222.00 | 221.10 | 221.55 | 0.0M |
| 2024-06-26 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2024-06-24 | 206.25 | 223.00 | 206.25 | 223.00 | 0.0M |
| 2024-06-20 | 234.00 | 235.00 | 230.00 | 232.00 | 0.0M |
| 2024-06-19 | 224.25 | 225.05 | 224.25 | 225.05 | 0.0M |
| 2024-06-18 | 229.00 | 234.75 | 218.75 | 234.75 | 0.0M |
| 2024-06-13 | 235.50 | 235.50 | 229.00 | 229.00 | 0.0M |
| 2024-06-12 | 233.50 | 239.00 | 222.25 | 222.25 | 0.0M |
| 2024-06-11 | 214.50 | 222.95 | 214.00 | 214.00 | 0.0M |
| 2024-06-10 | 210.00 | 211.05 | 210.00 | 211.05 | 0.0M |
| 2024-06-07 | 210.00 | 221.95 | 208.00 | 217.70 | 0.0M |
| 2024-06-06 | 221.90 | 222.00 | 206.25 | 210.50 | 0.0M |
| 2024-06-04 | 202.50 | 203.00 | 202.50 | 203.00 | 0.0M |
| 2024-06-03 | 216.60 | 223.50 | 216.00 | 216.00 | 0.0M |
| 2024-05-31 | 210.00 | 228.00 | 210.00 | 228.00 | 0.0M |
| 2024-05-30 | 210.05 | 229.00 | 210.05 | 212.00 | 0.0M |
| 2024-05-29 | 214.95 | 232.45 | 214.95 | 221.50 | 0.0M |
| 2024-05-28 | 196.10 | 209.00 | 196.10 | 209.00 | 0.0M |
| 2024-05-27 | 205.00 | 216.00 | 196.10 | 196.10 | 0.0M |
| 2024-05-22 | 203.70 | 218.40 | 203.70 | 218.40 | 0.0M |
| 2024-05-18 | 215.80 | 215.80 | 210.00 | 210.00 | 0.0M |
| 2024-05-17 | 214.80 | 215.80 | 214.80 | 215.80 | 0.0M |
| 2024-05-15 | 209.80 | 209.80 | 209.80 | 209.80 | 0.0M |
| 2024-05-14 | 201.80 | 209.80 | 199.80 | 209.80 | 0.0M |
| 2024-05-13 | 191.20 | 201.45 | 189.00 | 199.95 | 0.0M |
| 2024-05-10 | 224.00 | 224.00 | 190.50 | 190.50 | 0.0M |
| 2024-05-09 | 210.05 | 212.00 | 205.00 | 209.00 | 0.0M |
| 2024-05-06 | 214.75 | 220.00 | 214.75 | 220.00 | 0.0M |
| 2024-05-03 | 214.40 | 221.00 | 214.40 | 216.65 | 0.0M |
| 2024-05-02 | 212.30 | 230.00 | 212.30 | 223.10 | 0.0M |
| 2024-04-30 | 229.95 | 229.95 | 229.95 | 229.95 | 0.0M |
| 2024-04-29 | 269.00 | 269.00 | 220.00 | 226.00 | 0.0M |
| 2024-04-26 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2024-04-24 | 231.00 | 231.00 | 215.10 | 216.05 | 0.0M |
| 2024-04-23 | 231.00 | 231.00 | 231.00 | 231.00 | 0.0M |
| 2024-04-19 | 238.00 | 240.00 | 231.00 | 231.00 | 0.0M |
| 2024-04-18 | 249.00 | 249.00 | 243.45 | 243.45 | 0.0M |
| 2024-04-16 | 224.00 | 224.00 | 220.05 | 220.05 | 0.0M |
| 2024-04-15 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2024-04-10 | 238.00 | 238.00 | 230.00 | 230.00 | 0.0M |
| 2024-04-09 | 220.00 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2024-04-05 | 253.00 | 253.25 | 240.00 | 240.00 | 0.0M |
| 2024-04-04 | 231.05 | 248.45 | 220.25 | 248.45 | 0.0M |
| 2024-04-03 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-04-02 | 233.05 | 245.00 | 233.05 | 234.00 | 0.0M |
| 2024-03-28 | 216.90 | 221.95 | 206.15 | 221.95 | 0.0M |
| 2024-03-27 | 192.00 | 215.00 | 190.00 | 196.00 | 0.0M |
| 2024-03-26 | 190.00 | 194.00 | 180.00 | 186.25 | 0.0M |
| 2024-03-22 | 200.00 | 200.00 | 188.00 | 188.25 | 0.0M |
| 2024-03-21 | 210.00 | 210.00 | 208.00 | 208.00 | 0.0M |
| 2024-03-19 | 212.00 | 212.00 | 200.00 | 201.00 | 0.0M |
| 2024-03-18 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0M |
| 2024-03-15 | 210.55 | 213.75 | 210.55 | 212.90 | 0.0M |
| 2024-03-14 | 211.00 | 211.00 | 205.00 | 205.00 | 0.0M |
| 2024-03-13 | 225.00 | 225.00 | 210.30 | 211.00 | 0.0M |
| 2024-03-12 | 241.00 | 245.00 | 230.00 | 245.00 | 0.0M |
| 2024-03-11 | 240.00 | 241.00 | 240.00 | 241.00 | 0.0M |
| 2024-03-06 | 237.00 | 242.10 | 237.00 | 240.00 | 0.0M |
| 2024-03-05 | 245.50 | 245.50 | 245.50 | 245.50 | 0.0M |
| 2024-03-04 | 249.55 | 249.55 | 249.55 | 249.55 | 0.0M |
| 2024-03-02 | 249.00 | 259.95 | 240.00 | 249.55 | 0.0M |
| 2024-03-01 | 218.00 | 248.00 | 218.00 | 248.00 | 0.0M |
| 2024-02-29 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-02-28 | 258.00 | 258.00 | 244.00 | 244.00 | 0.0M |
| 2024-02-27 | 234.00 | 240.10 | 234.00 | 240.10 | 0.0M |
| 2024-02-26 | 255.00 | 255.00 | 246.00 | 246.00 | 0.0M |
| 2024-02-23 | 254.95 | 254.95 | 250.05 | 251.00 | 0.0M |
| 2024-02-22 | 252.10 | 252.10 | 252.10 | 252.10 | 0.0M |
| 2024-02-21 | 252.00 | 262.45 | 250.50 | 254.25 | 0.0M |
| 2024-02-20 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-02-19 | 258.00 | 258.00 | 240.00 | 249.00 | 0.0M |
| 2024-02-16 | 269.50 | 269.50 | 248.10 | 250.15 | 0.0M |
| 2024-02-15 | 247.95 | 257.85 | 247.00 | 257.85 | 0.0M |
| 2024-02-14 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2024-02-13 | 228.00 | 232.00 | 228.00 | 228.00 | 0.0M |
| 2024-02-12 | 238.00 | 246.50 | 237.00 | 239.75 | 0.0M |
| 2024-02-09 | 231.20 | 242.90 | 231.20 | 238.95 | 0.0M |
| 2024-02-08 | 247.50 | 247.50 | 240.00 | 242.90 | 0.0M |
| 2024-02-07 | 239.95 | 266.00 | 239.95 | 247.50 | 0.0M |
| 2024-02-06 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-02-05 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0M |
| 2024-02-01 | 251.00 | 253.00 | 251.00 | 253.00 | 0.0M |
| 2024-01-31 | 236.00 | 248.80 | 230.40 | 248.00 | 0.0M |
| 2024-01-30 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2024-01-29 | 252.45 | 252.45 | 236.00 | 236.50 | 0.0M |
| 2024-01-25 | 244.95 | 257.45 | 241.00 | 241.00 | 0.0M |
| 2024-01-23 | 240.00 | 240.00 | 226.00 | 235.00 | 0.0M |
| 2024-01-20 | 244.90 | 245.00 | 244.90 | 245.00 | 0.0M |
| 2024-01-19 | 232.50 | 244.95 | 224.10 | 235.00 | 0.0M |
| 2024-01-18 | 240.00 | 245.00 | 230.00 | 238.00 | 0.0M |
| 2024-01-17 | 246.00 | 255.00 | 245.00 | 245.05 | 0.0M |
| 2024-01-16 | 247.00 | 247.00 | 245.00 | 245.00 | 0.0M |
| 2024-01-12 | 257.45 | 257.45 | 245.50 | 245.50 | 0.0M |
| 2024-01-11 | 254.00 | 254.90 | 245.15 | 251.35 | 0.0M |
| 2024-01-10 | 250.00 | 250.00 | 245.00 | 245.00 | 0.0M |
| 2024-01-09 | 245.00 | 253.00 | 245.00 | 253.00 | 0.0M |
| 2024-01-08 | 200.00 | 260.00 | 200.00 | 245.00 | 0.0M |
| 2024-01-05 | 248.00 | 249.05 | 248.00 | 249.05 | 0.0M |
| 2024-01-04 | 242.00 | 250.00 | 242.00 | 249.00 | 0.0M |
| 2024-01-03 | 248.00 | 258.75 | 246.00 | 246.00 | 0.0M |
| 2024-01-02 | 254.60 | 265.00 | 243.35 | 248.80 | 0.0M |
| 2024-01-01 | 240.00 | 255.00 | 239.95 | 249.60 | 0.0M |