133.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 148.00 | 150.00 | 147.00 | 150.00 | 0.9M |
| 2024-12-30 | 149.00 | 150.00 | 147.00 | 148.00 | 0.7M |
| 2024-12-27 | 149.50 | 150.50 | 148.50 | 148.50 | 1.2M |
| 2024-12-26 | 147.50 | 150.00 | 147.50 | 149.50 | 2.7M |
| 2024-12-25 | 148.00 | 149.00 | 146.50 | 147.50 | 1.8M |
| 2024-12-24 | 148.00 | 149.00 | 146.00 | 148.00 | 2.0M |
| 2024-12-23 | 147.50 | 148.50 | 146.00 | 148.00 | 2.1M |
| 2024-12-20 | 146.00 | 148.50 | 145.00 | 145.50 | 2.5M |
| 2024-12-19 | 142.50 | 147.00 | 141.00 | 147.00 | 2.8M |
| 2024-12-18 | 142.50 | 145.00 | 141.00 | 145.00 | 2.9M |
| 2024-12-17 | 139.50 | 144.50 | 139.50 | 143.00 | 4.3M |
| 2024-12-16 | 146.00 | 146.00 | 138.50 | 138.50 | 3.6M |
| 2024-12-13 | 145.50 | 146.00 | 143.00 | 145.00 | 2.8M |
| 2024-12-12 | 147.50 | 151.00 | 145.50 | 146.00 | 3.2M |
| 2024-12-11 | 144.50 | 148.50 | 144.00 | 146.50 | 1.1M |
| 2024-12-10 | 145.50 | 147.50 | 145.50 | 145.50 | 0.7M |
| 2024-12-09 | 146.00 | 147.50 | 145.50 | 145.50 | 0.6M |
| 2024-12-06 | 150.00 | 150.00 | 146.00 | 146.00 | 1.4M |
| 2024-12-05 | 147.00 | 150.00 | 146.50 | 149.00 | 1.8M |
| 2024-12-04 | 142.00 | 148.00 | 141.50 | 146.00 | 2.0M |
| 2024-12-03 | 143.00 | 144.00 | 142.00 | 142.50 | 0.8M |
| 2024-12-02 | 142.00 | 143.00 | 141.00 | 143.00 | 0.8M |
| 2024-11-29 | 139.00 | 141.50 | 138.00 | 140.50 | 0.7M |
| 2024-11-28 | 139.50 | 142.50 | 138.00 | 138.50 | 0.9M |
| 2024-11-27 | 144.00 | 144.00 | 139.00 | 139.00 | 1.0M |
| 2024-11-26 | 143.50 | 144.50 | 142.50 | 143.00 | 0.7M |
| 2024-11-25 | 143.00 | 145.00 | 143.00 | 143.50 | 1.2M |
| 2024-11-22 | 141.50 | 143.00 | 141.50 | 142.00 | 0.7M |
| 2024-11-21 | 143.00 | 143.00 | 139.50 | 140.50 | 0.9M |
| 2024-11-20 | 141.00 | 143.00 | 139.50 | 143.00 | 1.3M |
| 2024-11-19 | 140.00 | 141.50 | 139.00 | 141.00 | 0.9M |
| 2024-11-18 | 143.50 | 143.50 | 139.00 | 139.00 | 1.1M |
| 2024-11-15 | 142.50 | 145.00 | 142.50 | 143.00 | 0.9M |
| 2024-11-14 | 145.00 | 145.50 | 141.00 | 142.00 | 1.2M |
| 2024-11-13 | 146.00 | 146.50 | 144.00 | 144.50 | 1.4M |
| 2024-11-12 | 149.50 | 150.00 | 147.00 | 147.00 | 1.4M |
| 2024-11-11 | 149.00 | 151.50 | 147.50 | 151.00 | 1.6M |
| 2024-11-08 | 154.00 | 154.00 | 148.00 | 148.50 | 2.7M |
| 2024-11-07 | 153.00 | 155.00 | 149.50 | 155.00 | 6.4M |
| 2024-11-06 | 142.00 | 150.50 | 141.50 | 150.50 | 5.2M |
| 2024-11-05 | 136.00 | 138.00 | 135.00 | 137.00 | 0.8M |
| 2024-11-04 | 138.00 | 138.00 | 135.50 | 136.00 | 0.7M |
| 2024-11-01 | 134.50 | 138.50 | 133.50 | 138.50 | 0.7M |
| 2024-10-30 | 138.50 | 138.50 | 135.00 | 135.50 | 0.5M |
| 2024-10-29 | 139.00 | 139.00 | 136.50 | 137.00 | 0.8M |
| 2024-10-28 | 142.50 | 143.00 | 139.00 | 139.00 | 0.7M |
| 2024-10-25 | 142.00 | 142.00 | 139.50 | 142.00 | 0.7M |
| 2024-10-24 | 143.00 | 143.00 | 140.50 | 141.00 | 0.8M |
| 2024-10-23 | 142.00 | 145.00 | 141.50 | 142.50 | 1.3M |
| 2024-10-22 | 142.00 | 142.00 | 140.00 | 141.50 | 0.5M |
| 2024-10-21 | 140.00 | 142.00 | 139.00 | 141.00 | 0.6M |
| 2024-10-18 | 141.00 | 142.50 | 138.50 | 138.50 | 0.6M |
| 2024-10-17 | 142.50 | 142.50 | 140.00 | 140.00 | 0.6M |
| 2024-10-16 | 140.00 | 142.50 | 140.00 | 142.50 | 1.0M |
| 2024-10-15 | 141.00 | 142.50 | 140.50 | 141.00 | 0.5M |
| 2024-10-14 | 140.00 | 141.00 | 138.50 | 140.00 | 0.4M |
| 2024-10-11 | 136.50 | 139.50 | 136.00 | 139.50 | 0.5M |
| 2024-10-09 | 137.50 | 139.00 | 136.00 | 136.00 | 0.7M |
| 2024-10-08 | 139.50 | 139.50 | 137.00 | 137.00 | 0.9M |
| 2024-10-07 | 139.50 | 141.00 | 138.50 | 139.50 | 0.6M |
| 2024-10-04 | 142.00 | 142.00 | 138.00 | 138.00 | 1.0M |
| 2024-10-01 | 142.50 | 142.50 | 140.00 | 142.00 | 0.7M |
| 2024-09-30 | 142.00 | 144.00 | 141.00 | 141.00 | 0.8M |
| 2024-09-27 | 145.00 | 145.00 | 142.00 | 142.00 | 1.3M |
| 2024-09-26 | 141.00 | 146.00 | 141.00 | 143.00 | 2.3M |
| 2024-09-25 | 138.00 | 140.00 | 138.00 | 139.50 | 1.3M |
| 2024-09-24 | 139.00 | 139.00 | 136.00 | 137.00 | 0.8M |
| 2024-09-23 | 136.50 | 140.00 | 136.50 | 138.00 | 1.2M |
| 2024-09-20 | 136.50 | 138.50 | 135.50 | 135.50 | 1.4M |
| 2024-09-19 | 134.50 | 136.00 | 133.50 | 134.50 | 1.1M |
| 2024-09-18 | 139.00 | 139.00 | 133.00 | 133.00 | 1.7M |
| 2024-09-16 | 139.50 | 139.50 | 137.50 | 138.00 | 0.6M |
| 2024-09-13 | 139.00 | 139.50 | 137.00 | 138.50 | 0.7M |
| 2024-09-12 | 137.00 | 139.00 | 136.50 | 138.00 | 1.0M |
| 2024-09-11 | 135.00 | 136.00 | 134.00 | 134.50 | 0.6M |
| 2024-09-10 | 139.50 | 140.50 | 134.00 | 134.50 | 1.0M |
| 2024-09-09 | 137.50 | 141.50 | 135.50 | 138.00 | 2.2M |
| 2024-09-06 | 134.00 | 135.50 | 132.00 | 134.00 | 0.9M |
| 2024-09-05 | 136.00 | 138.00 | 133.00 | 133.50 | 1.5M |
| 2024-09-04 | 138.00 | 139.00 | 130.00 | 134.50 | 1.8M |
| 2024-09-03 | 143.00 | 145.50 | 142.50 | 142.50 | 0.7M |
| 2024-09-02 | 146.00 | 146.50 | 143.00 | 143.00 | 0.6M |
| 2024-08-30 | 145.50 | 148.00 | 145.00 | 145.00 | 0.9M |
| 2024-08-29 | 143.00 | 145.50 | 142.00 | 144.50 | 0.6M |
| 2024-08-28 | 144.00 | 144.50 | 143.00 | 143.00 | 0.3M |
| 2024-08-27 | 144.00 | 144.50 | 142.00 | 144.00 | 0.6M |
| 2024-08-26 | 144.50 | 146.00 | 144.00 | 145.00 | 0.4M |
| 2024-08-23 | 143.00 | 144.00 | 141.00 | 144.00 | 0.6M |
| 2024-08-22 | 145.00 | 146.50 | 143.50 | 143.50 | 0.5M |
| 2024-08-21 | 145.00 | 146.00 | 143.00 | 145.00 | 0.3M |
| 2024-08-20 | 147.50 | 148.00 | 145.00 | 145.00 | 0.7M |
| 2024-08-19 | 145.50 | 147.50 | 144.00 | 147.00 | 0.5M |
| 2024-08-16 | 147.00 | 147.00 | 144.00 | 145.00 | 0.5M |
| 2024-08-15 | 144.50 | 146.00 | 143.00 | 144.50 | 0.5M |
| 2024-08-14 | 146.50 | 147.00 | 143.00 | 143.50 | 0.9M |
| 2024-08-13 | 145.50 | 145.50 | 143.50 | 144.50 | 0.4M |
| 2024-08-12 | 141.50 | 145.00 | 141.50 | 144.50 | 0.5M |
| 2024-08-09 | 145.00 | 146.00 | 140.50 | 141.00 | 0.9M |
| 2024-08-08 | 141.50 | 143.50 | 140.00 | 140.00 | 1.0M |
| 2024-08-07 | 136.00 | 145.00 | 136.00 | 143.50 | 1.2M |
| 2024-08-06 | 136.50 | 137.50 | 126.00 | 132.00 | 2.8M |
| 2024-08-05 | 144.00 | 144.50 | 133.50 | 133.50 | 2.7M |
| 2024-08-02 | 151.00 | 151.50 | 147.00 | 148.00 | 1.2M |
| 2024-08-01 | 153.00 | 153.50 | 151.00 | 153.00 | 0.8M |
| 2024-07-31 | 151.00 | 151.00 | 147.00 | 150.00 | 0.9M |
| 2024-07-30 | 148.00 | 149.50 | 146.50 | 149.50 | 0.8M |
| 2024-07-29 | 154.50 | 155.50 | 148.50 | 149.00 | 1.0M |
| 2024-07-26 | 150.00 | 155.00 | 146.00 | 153.00 | 1.4M |
| 2024-07-23 | 155.00 | 155.00 | 151.00 | 154.00 | 1.5M |
| 2024-07-22 | 158.50 | 158.50 | 150.00 | 152.00 | 2.1M |
| 2024-07-19 | 161.50 | 162.50 | 157.00 | 157.00 | 1.8M |
| 2024-07-18 | 164.00 | 164.00 | 160.50 | 164.00 | 1.9M |
| 2024-07-17 | 166.50 | 167.50 | 164.00 | 165.50 | 1.2M |
| 2024-07-16 | 166.50 | 167.50 | 165.00 | 166.50 | 0.5M |
| 2024-07-15 | 167.50 | 167.50 | 164.00 | 165.50 | 1.3M |
| 2024-07-12 | 168.00 | 169.00 | 166.50 | 168.00 | 1.3M |
| 2024-07-11 | 171.50 | 173.50 | 169.00 | 169.00 | 1.1M |
| 2024-07-10 | 169.00 | 173.50 | 166.50 | 171.50 | 2.3M |
| 2024-07-09 | 177.00 | 179.00 | 175.00 | 177.00 | 2.7M |
| 2024-07-08 | 180.00 | 180.00 | 175.50 | 176.50 | 1.5M |
| 2024-07-05 | 184.50 | 184.50 | 179.50 | 179.50 | 2.2M |
| 2024-07-04 | 179.50 | 185.00 | 178.00 | 184.00 | 4.1M |
| 2024-07-03 | 174.00 | 180.00 | 172.00 | 178.50 | 3.7M |
| 2024-07-02 | 171.50 | 173.00 | 170.00 | 173.00 | 1.0M |
| 2024-07-01 | 171.00 | 172.00 | 170.00 | 171.00 | 1.0M |
| 2024-06-28 | 173.00 | 174.00 | 170.50 | 170.50 | 1.9M |
| 2024-06-27 | 172.00 | 174.50 | 172.00 | 173.00 | 0.7M |
| 2024-06-26 | 172.00 | 174.50 | 172.00 | 173.50 | 0.8M |
| 2024-06-25 | 171.50 | 172.00 | 167.50 | 172.00 | 1.1M |
| 2024-06-24 | 178.50 | 179.00 | 170.50 | 170.50 | 2.9M |
| 2024-06-21 | 177.50 | 179.50 | 176.00 | 179.00 | 1.3M |
| 2024-06-20 | 175.00 | 177.50 | 174.50 | 176.50 | 0.8M |
| 2024-06-19 | 177.00 | 177.00 | 175.00 | 175.00 | 0.9M |
| 2024-06-18 | 179.50 | 180.00 | 176.00 | 176.00 | 1.0M |
| 2024-06-17 | 178.00 | 180.00 | 176.50 | 177.00 | 1.7M |
| 2024-06-14 | 173.50 | 177.00 | 172.50 | 176.50 | 1.7M |
| 2024-06-13 | 175.00 | 176.50 | 173.50 | 173.50 | 1.2M |
| 2024-06-12 | 171.00 | 175.00 | 170.50 | 173.50 | 2.0M |
| 2024-06-11 | 171.50 | 175.00 | 170.00 | 170.50 | 2.6M |
| 2024-06-07 | 171.00 | 172.50 | 169.50 | 171.50 | 2.4M |
| 2024-06-06 | 172.00 | 173.50 | 169.00 | 172.00 | 2.8M |
| 2024-06-05 | 172.50 | 173.00 | 169.00 | 171.00 | 3.1M |
| 2024-06-04 | 172.00 | 174.00 | 170.50 | 172.00 | 2.5M |
| 2024-06-03 | 176.00 | 177.50 | 171.00 | 171.00 | 3.5M |
| 2024-05-31 | 180.00 | 180.00 | 173.00 | 175.00 | 5.0M |
| 2024-05-30 | 177.00 | 181.00 | 174.50 | 179.00 | 4.1M |
| 2024-05-29 | 177.50 | 182.00 | 173.00 | 176.50 | 5.1M |
| 2024-05-28 | 173.50 | 178.00 | 173.00 | 175.00 | 2.0M |
| 2024-05-27 | 171.00 | 178.50 | 171.00 | 173.50 | 3.7M |
| 2024-05-24 | 168.50 | 170.50 | 167.50 | 170.50 | 1.9M |
| 2024-05-23 | 173.00 | 175.00 | 168.50 | 169.00 | 3.8M |
| 2024-05-22 | 169.00 | 175.00 | 168.00 | 172.50 | 4.4M |
| 2024-05-21 | 163.00 | 169.00 | 163.00 | 169.00 | 3.7M |
| 2024-05-20 | 165.00 | 168.00 | 160.00 | 163.00 | 4.6M |
| 2024-05-17 | 167.50 | 169.00 | 165.50 | 166.00 | 1.9M |
| 2024-05-16 | 168.50 | 168.50 | 167.00 | 168.00 | 1.3M |
| 2024-05-15 | 167.00 | 169.00 | 167.00 | 167.50 | 0.7M |
| 2024-05-14 | 164.50 | 168.50 | 164.00 | 168.00 | 1.4M |
| 2024-05-13 | 164.00 | 166.00 | 163.00 | 165.00 | 0.6M |
| 2024-05-10 | 165.00 | 165.50 | 162.00 | 163.50 | 1.3M |
| 2024-05-09 | 168.50 | 169.50 | 164.50 | 165.00 | 1.9M |
| 2024-05-08 | 166.50 | 171.50 | 166.00 | 169.50 | 2.0M |
| 2024-05-07 | 166.50 | 168.00 | 166.00 | 167.50 | 1.1M |
| 2024-05-06 | 169.00 | 170.00 | 165.00 | 166.00 | 1.3M |
| 2024-05-03 | 170.00 | 173.00 | 168.00 | 168.00 | 3.0M |
| 2024-05-02 | 166.00 | 168.50 | 165.00 | 168.50 | 1.5M |
| 2024-04-30 | 165.50 | 168.50 | 165.50 | 167.00 | 1.2M |
| 2024-04-29 | 163.50 | 165.50 | 162.50 | 165.50 | 0.8M |
| 2024-04-26 | 164.00 | 164.00 | 162.50 | 162.50 | 0.8M |
| 2024-04-25 | 160.00 | 164.00 | 160.00 | 163.50 | 0.7M |
| 2024-04-24 | 158.50 | 162.00 | 158.00 | 162.00 | 1.1M |
| 2024-04-23 | 159.00 | 159.50 | 155.00 | 156.50 | 1.3M |
| 2024-04-22 | 157.00 | 159.50 | 155.50 | 158.50 | 1.2M |
| 2024-04-19 | 161.00 | 161.00 | 153.00 | 157.00 | 2.7M |
| 2024-04-18 | 162.50 | 163.50 | 161.50 | 163.50 | 0.5M |
| 2024-04-17 | 161.00 | 163.50 | 161.00 | 163.50 | 0.7M |
| 2024-04-16 | 163.50 | 164.00 | 160.00 | 161.00 | 2.5M |
| 2024-04-15 | 164.50 | 166.50 | 163.00 | 165.00 | 1.0M |
| 2024-04-12 | 164.50 | 167.00 | 164.00 | 165.50 | 1.0M |
| 2024-04-11 | 165.00 | 165.50 | 163.00 | 165.00 | 1.2M |
| 2024-04-10 | 165.50 | 167.50 | 164.50 | 165.00 | 2.2M |
| 2024-04-09 | 167.00 | 168.50 | 165.00 | 165.50 | 1.6M |
| 2024-04-08 | 167.50 | 169.00 | 165.50 | 168.50 | 1.2M |
| 2024-04-03 | 168.00 | 169.50 | 166.50 | 168.00 | 1.1M |
| 2024-04-02 | 168.00 | 170.00 | 166.00 | 169.00 | 1.8M |
| 2024-04-01 | 174.50 | 176.00 | 167.00 | 167.50 | 4.3M |
| 2024-03-29 | 177.00 | 178.00 | 171.00 | 175.50 | 6.0M |
| 2024-03-28 | 179.50 | 179.50 | 174.00 | 176.50 | 4.1M |
| 2024-03-27 | 176.00 | 178.00 | 173.50 | 178.00 | 2.3M |
| 2024-03-26 | 176.00 | 179.00 | 173.50 | 174.50 | 3.2M |
| 2024-03-25 | 175.50 | 177.50 | 173.50 | 175.50 | 2.2M |
| 2024-03-22 | 183.00 | 183.00 | 174.00 | 176.00 | 4.4M |
| 2024-03-21 | 184.00 | 184.50 | 180.00 | 183.00 | 4.9M |
| 2024-03-20 | 177.50 | 184.00 | 176.50 | 179.50 | 8.3M |
| 2024-03-19 | 171.50 | 177.00 | 171.00 | 174.00 | 5.5M |
| 2024-03-18 | 167.50 | 172.00 | 165.50 | 170.50 | 3.0M |
| 2024-03-15 | 164.00 | 171.50 | 163.50 | 166.50 | 4.0M |
| 2024-03-14 | 171.00 | 171.50 | 164.00 | 164.00 | 4.2M |
| 2024-03-13 | 174.00 | 178.00 | 170.50 | 171.50 | 6.9M |
| 2024-03-12 | 165.00 | 172.00 | 163.50 | 171.00 | 4.7M |
| 2024-03-11 | 166.50 | 166.50 | 163.00 | 164.00 | 2.8M |
| 2024-03-08 | 166.00 | 169.50 | 161.50 | 169.00 | 4.6M |
| 2024-03-07 | 166.00 | 169.50 | 164.50 | 165.00 | 1.9M |
| 2024-03-06 | 165.00 | 166.00 | 163.50 | 164.50 | 1.3M |
| 2024-03-05 | 167.50 | 168.50 | 165.00 | 166.00 | 1.1M |
| 2024-03-04 | 169.00 | 170.00 | 165.50 | 166.00 | 2.2M |
| 2024-03-01 | 166.50 | 167.50 | 165.50 | 165.50 | 1.1M |
| 2024-02-29 | 169.00 | 169.00 | 164.50 | 165.00 | 1.9M |
| 2024-02-27 | 170.50 | 172.00 | 166.50 | 167.00 | 2.8M |
| 2024-02-26 | 166.50 | 170.00 | 166.50 | 169.50 | 2.6M |
| 2024-02-23 | 166.50 | 169.00 | 164.50 | 164.50 | 2.0M |
| 2024-02-22 | 166.50 | 167.00 | 162.00 | 166.50 | 1.8M |
| 2024-02-21 | 165.00 | 166.50 | 163.00 | 165.00 | 1.2M |
| 2024-02-20 | 166.50 | 170.00 | 163.50 | 165.00 | 2.7M |
| 2024-02-19 | 168.00 | 170.50 | 165.00 | 166.00 | 2.8M |
| 2024-02-16 | 163.00 | 171.50 | 162.50 | 169.50 | 8.5M |
| 2024-02-15 | 157.00 | 162.00 | 154.50 | 161.50 | 4.9M |
| 2024-02-05 | 153.50 | 155.00 | 152.00 | 154.00 | 1.1M |
| 2024-02-02 | 153.00 | 153.50 | 152.00 | 153.00 | 0.8M |
| 2024-02-01 | 152.00 | 153.00 | 151.50 | 152.50 | 0.6M |
| 2024-01-31 | 151.50 | 152.50 | 151.00 | 152.00 | 0.5M |
| 2024-01-30 | 151.50 | 152.00 | 150.50 | 151.50 | 0.7M |
| 2024-01-29 | 148.50 | 151.50 | 147.50 | 151.50 | 1.2M |
| 2024-01-26 | 150.00 | 150.00 | 146.50 | 147.00 | 1.0M |
| 2024-01-25 | 149.50 | 151.50 | 148.00 | 148.00 | 1.1M |
| 2024-01-24 | 150.00 | 150.50 | 148.00 | 148.50 | 0.7M |
| 2024-01-23 | 152.50 | 152.50 | 149.00 | 149.00 | 1.1M |
| 2024-01-22 | 151.00 | 153.50 | 151.00 | 151.00 | 0.9M |
| 2024-01-19 | 152.50 | 154.00 | 150.50 | 151.00 | 1.0M |
| 2024-01-18 | 151.50 | 153.00 | 149.00 | 151.00 | 1.0M |
| 2024-01-17 | 152.50 | 153.00 | 151.00 | 151.00 | 1.1M |
| 2024-01-16 | 153.00 | 154.00 | 150.50 | 153.50 | 1.0M |
| 2024-01-15 | 152.50 | 153.50 | 152.00 | 153.00 | 0.7M |
| 2024-01-12 | 152.50 | 152.50 | 150.50 | 152.50 | 0.6M |
| 2024-01-11 | 151.00 | 152.50 | 150.50 | 152.00 | 0.9M |
| 2024-01-10 | 150.50 | 151.50 | 150.00 | 151.00 | 0.7M |
| 2024-01-09 | 151.00 | 151.00 | 148.00 | 150.50 | 1.1M |
| 2024-01-08 | 152.50 | 154.00 | 148.50 | 149.50 | 1.4M |
| 2024-01-05 | 154.50 | 155.50 | 150.50 | 153.00 | 2.0M |
| 2024-01-04 | 150.50 | 153.50 | 150.50 | 153.50 | 1.7M |
| 2024-01-03 | 150.00 | 152.00 | 149.50 | 150.50 | 1.2M |
| 2024-01-02 | 151.00 | 151.00 | 149.00 | 150.00 | 0.7M |