100.31
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 59.92 | 60.11 | 56.71 | 57.36 | 2.8M |
| 2024-12-30 | 61.91 | 62.23 | 59.20 | 59.76 | 2.9M |
| 2024-12-27 | 65.05 | 66.45 | 62.50 | 62.85 | 3.2M |
| 2024-12-26 | 62.00 | 67.65 | 61.80 | 65.70 | 4.2M |
| 2024-12-25 | 61.90 | 64.37 | 60.10 | 62.95 | 4.1M |
| 2024-12-24 | 62.88 | 64.79 | 60.50 | 62.90 | 5.7M |
| 2024-12-23 | 65.20 | 67.80 | 61.01 | 61.15 | 6.8M |
| 2024-12-20 | 57.69 | 69.23 | 57.27 | 66.38 | 9.2M |
| 2024-12-19 | 58.62 | 61.99 | 57.35 | 57.69 | 4.1M |
| 2024-12-18 | 56.99 | 60.60 | 55.22 | 59.18 | 4.1M |
| 2024-12-17 | 61.30 | 61.65 | 56.66 | 56.97 | 4.1M |
| 2024-12-16 | 56.95 | 66.00 | 56.50 | 61.84 | 7.7M |
| 2024-12-13 | 58.01 | 59.58 | 56.00 | 56.36 | 4.3M |
| 2024-12-12 | 61.75 | 62.75 | 58.58 | 58.73 | 5.0M |
| 2024-12-11 | 62.24 | 64.50 | 61.10 | 63.35 | 4.6M |
| 2024-12-10 | 60.85 | 67.59 | 58.87 | 64.85 | 6.3M |
| 2024-12-09 | 57.00 | 62.50 | 56.67 | 59.50 | 5.1M |
| 2024-12-06 | 58.60 | 61.50 | 55.93 | 57.84 | 4.8M |
| 2024-12-05 | 56.50 | 63.98 | 56.27 | 59.49 | 5.5M |
| 2024-12-04 | 54.17 | 59.78 | 53.76 | 56.70 | 5.5M |
| 2024-12-03 | 55.58 | 57.00 | 54.50 | 55.05 | 4.1M |
| 2024-12-02 | 50.90 | 57.40 | 50.30 | 55.90 | 6.4M |
| 2024-11-29 | 46.17 | 52.23 | 46.13 | 50.51 | 4.0M |
| 2024-11-28 | 47.19 | 47.75 | 46.00 | 46.17 | 1.6M |
| 2024-11-27 | 45.22 | 47.26 | 44.30 | 47.22 | 2.1M |
| 2024-11-26 | 47.84 | 47.95 | 45.85 | 45.90 | 2.3M |
| 2024-11-25 | 48.00 | 48.85 | 46.48 | 48.51 | 2.6M |
| 2024-11-22 | 50.36 | 52.47 | 48.20 | 48.39 | 2.7M |
| 2024-11-21 | 51.61 | 52.21 | 49.57 | 50.36 | 2.4M |
| 2024-11-20 | 50.00 | 53.19 | 49.80 | 51.91 | 3.4M |
| 2024-11-19 | 46.70 | 50.63 | 46.70 | 50.30 | 3.0M |
| 2024-11-18 | 49.20 | 49.75 | 45.72 | 46.50 | 2.6M |
| 2024-11-15 | 50.40 | 52.55 | 49.04 | 49.19 | 2.3M |
| 2024-11-14 | 53.18 | 53.65 | 50.61 | 50.68 | 2.1M |
| 2024-11-13 | 51.73 | 54.06 | 50.35 | 53.18 | 2.9M |
| 2024-11-12 | 54.77 | 55.49 | 51.85 | 52.45 | 2.5M |
| 2024-11-11 | 51.39 | 55.30 | 51.16 | 54.77 | 3.6M |
| 2024-11-08 | 51.85 | 55.48 | 51.20 | 51.43 | 4.0M |
| 2024-11-07 | 52.40 | 52.90 | 49.56 | 51.65 | 4.0M |
| 2024-11-06 | 50.26 | 55.18 | 50.26 | 53.44 | 5.6M |
| 2024-11-05 | 49.00 | 51.40 | 47.00 | 50.03 | 4.9M |
| 2024-11-04 | 44.40 | 50.19 | 44.30 | 48.70 | 4.3M |
| 2024-11-01 | 45.69 | 46.30 | 43.01 | 43.12 | 2.2M |
| 2024-10-31 | 45.17 | 46.83 | 44.20 | 45.95 | 2.1M |
| 2024-10-30 | 45.00 | 47.09 | 44.33 | 45.17 | 1.9M |
| 2024-10-29 | 46.78 | 47.95 | 45.62 | 45.71 | 1.8M |
| 2024-10-28 | 47.12 | 47.22 | 45.79 | 46.77 | 1.4M |
| 2024-10-25 | 46.96 | 48.20 | 46.05 | 47.12 | 2.1M |
| 2024-10-24 | 46.30 | 47.80 | 44.99 | 46.80 | 2.1M |
| 2024-10-23 | 48.00 | 48.38 | 46.25 | 46.37 | 2.9M |
| 2024-10-22 | 45.39 | 49.97 | 44.63 | 47.85 | 4.2M |
| 2024-10-21 | 44.79 | 46.80 | 44.59 | 45.40 | 2.7M |
| 2024-10-18 | 41.10 | 45.94 | 40.83 | 44.49 | 3.0M |
| 2024-10-17 | 41.02 | 42.29 | 40.88 | 41.22 | 1.8M |
| 2024-10-16 | 41.11 | 42.40 | 40.42 | 40.83 | 1.6M |
| 2024-10-15 | 42.66 | 43.97 | 41.50 | 41.96 | 1.9M |
| 2024-10-14 | 41.95 | 43.19 | 40.40 | 43.10 | 2.3M |
| 2024-10-11 | 45.93 | 46.00 | 41.05 | 41.76 | 2.6M |
| 2024-10-10 | 47.80 | 48.75 | 45.80 | 46.43 | 2.8M |
| 2024-10-09 | 49.99 | 50.97 | 45.58 | 46.80 | 4.0M |
| 2024-10-08 | 51.87 | 52.66 | 46.16 | 52.66 | 5.1M |
| 2024-09-30 | 40.10 | 45.28 | 39.28 | 45.10 | 3.8M |
| 2024-09-27 | 37.29 | 39.20 | 36.41 | 38.68 | 1.7M |
| 2024-09-26 | 34.28 | 36.71 | 34.06 | 36.61 | 2.7M |
| 2024-09-25 | 34.50 | 35.35 | 33.92 | 34.01 | 1.8M |
| 2024-09-24 | 32.15 | 34.00 | 31.35 | 33.99 | 1.6M |
| 2024-09-23 | 32.09 | 32.43 | 31.62 | 31.89 | 0.5M |
| 2024-09-20 | 32.63 | 32.78 | 31.72 | 32.09 | 0.8M |
| 2024-09-19 | 31.99 | 33.20 | 31.55 | 32.52 | 1.3M |
| 2024-09-18 | 32.00 | 32.00 | 31.06 | 31.92 | 0.7M |
| 2024-09-13 | 33.38 | 33.38 | 31.80 | 31.80 | 0.9M |
| 2024-09-12 | 34.05 | 34.26 | 33.13 | 33.25 | 0.9M |
| 2024-09-11 | 34.01 | 34.55 | 33.68 | 33.98 | 0.8M |
| 2024-09-10 | 33.85 | 34.83 | 33.50 | 34.41 | 0.8M |
| 2024-09-09 | 34.08 | 34.63 | 33.53 | 34.10 | 0.7M |
| 2024-09-06 | 35.50 | 35.61 | 34.20 | 34.26 | 0.9M |
| 2024-09-05 | 34.96 | 36.06 | 34.96 | 35.47 | 1.1M |
| 2024-09-04 | 34.65 | 35.75 | 34.52 | 34.95 | 1.1M |
| 2024-09-03 | 34.09 | 35.79 | 33.87 | 35.03 | 1.3M |
| 2024-09-02 | 35.36 | 35.45 | 34.01 | 34.02 | 1.1M |
| 2024-08-30 | 34.12 | 35.99 | 34.12 | 35.49 | 1.6M |
| 2024-08-29 | 32.02 | 35.49 | 31.90 | 34.51 | 2.0M |
| 2024-08-28 | 31.73 | 33.50 | 31.67 | 32.39 | 1.3M |
| 2024-08-27 | 32.81 | 33.41 | 31.70 | 31.70 | 1.0M |
| 2024-08-26 | 32.99 | 33.40 | 32.60 | 32.80 | 0.7M |
| 2024-08-23 | 32.90 | 33.03 | 32.00 | 32.72 | 1.1M |
| 2024-08-22 | 34.99 | 35.09 | 32.89 | 33.01 | 1.7M |
| 2024-08-21 | 36.20 | 37.29 | 34.20 | 35.04 | 2.3M |
| 2024-08-20 | 36.32 | 36.86 | 35.53 | 36.31 | 1.1M |
| 2024-08-19 | 37.21 | 37.38 | 36.05 | 36.48 | 1.3M |
| 2024-08-16 | 36.61 | 37.68 | 36.28 | 37.17 | 1.8M |
| 2024-08-15 | 34.81 | 37.35 | 34.71 | 36.61 | 2.3M |
| 2024-08-14 | 34.70 | 35.65 | 34.32 | 35.15 | 1.4M |
| 2024-08-13 | 34.29 | 35.20 | 33.87 | 34.60 | 1.3M |
| 2024-08-12 | 34.70 | 34.88 | 33.90 | 34.18 | 0.8M |
| 2024-08-09 | 35.51 | 35.89 | 34.67 | 34.70 | 1.0M |
| 2024-08-08 | 36.58 | 36.58 | 34.50 | 35.22 | 1.9M |
| 2024-08-07 | 37.28 | 38.27 | 36.76 | 36.84 | 1.3M |
| 2024-08-06 | 36.78 | 37.47 | 36.30 | 37.28 | 1.5M |
| 2024-08-05 | 36.60 | 38.25 | 36.08 | 36.10 | 2.1M |
| 2024-08-02 | 38.02 | 38.37 | 36.76 | 36.99 | 1.7M |
| 2024-08-01 | 38.50 | 39.47 | 38.32 | 38.69 | 2.7M |
| 2024-07-31 | 34.81 | 39.68 | 34.68 | 38.64 | 3.9M |
| 2024-07-30 | 34.09 | 36.80 | 33.48 | 35.15 | 1.9M |
| 2024-07-29 | 35.22 | 35.43 | 33.90 | 34.00 | 0.9M |
| 2024-07-26 | 33.60 | 35.21 | 33.60 | 35.00 | 1.1M |
| 2024-07-25 | 33.43 | 34.80 | 33.20 | 33.90 | 0.7M |
| 2024-07-24 | 34.31 | 34.92 | 33.60 | 33.77 | 1.0M |
| 2024-07-23 | 36.78 | 37.12 | 34.48 | 34.56 | 1.4M |
| 2024-07-22 | 35.13 | 36.63 | 35.13 | 36.47 | 1.2M |
| 2024-07-19 | 34.25 | 36.00 | 34.06 | 35.45 | 1.0M |
| 2024-07-18 | 34.64 | 35.09 | 33.33 | 34.55 | 1.3M |
| 2024-07-17 | 35.68 | 35.68 | 34.72 | 34.74 | 0.8M |
| 2024-07-16 | 35.08 | 36.10 | 34.78 | 35.77 | 0.9M |
| 2024-07-15 | 35.85 | 36.37 | 35.20 | 35.45 | 0.7M |
| 2024-07-12 | 37.37 | 37.60 | 36.45 | 36.50 | 1.0M |
| 2024-07-11 | 37.40 | 37.91 | 36.90 | 37.41 | 1.3M |
| 2024-07-10 | 36.49 | 37.67 | 36.17 | 36.64 | 1.2M |
| 2024-07-09 | 35.60 | 37.39 | 35.02 | 36.70 | 1.7M |
| 2024-07-08 | 36.96 | 36.96 | 35.40 | 35.59 | 1.4M |
| 2024-07-05 | 37.02 | 37.50 | 36.12 | 37.03 | 1.5M |
| 2024-07-04 | 39.78 | 40.47 | 37.30 | 37.40 | 1.6M |
| 2024-07-03 | 39.12 | 39.79 | 37.80 | 38.29 | 0.8M |
| 2024-07-02 | 39.90 | 40.24 | 38.63 | 39.12 | 0.8M |
| 2024-07-01 | 40.00 | 40.00 | 37.66 | 39.17 | 1.3M |
| 2024-06-28 | 39.56 | 40.75 | 38.90 | 39.99 | 0.9M |
| 2024-06-27 | 40.66 | 41.48 | 39.53 | 39.56 | 1.0M |
| 2024-06-26 | 39.79 | 41.01 | 38.55 | 40.73 | 1.0M |
| 2024-06-25 | 39.60 | 40.94 | 39.00 | 39.53 | 1.3M |
| 2024-06-24 | 41.20 | 41.99 | 39.06 | 39.14 | 1.4M |
| 2024-06-21 | 42.01 | 42.48 | 40.50 | 41.20 | 1.3M |
| 2024-06-20 | 42.42 | 44.24 | 41.88 | 42.28 | 1.8M |
| 2024-06-19 | 43.52 | 43.90 | 42.35 | 42.44 | 1.2M |
| 2024-06-18 | 42.43 | 44.29 | 42.02 | 43.70 | 1.9M |
| 2024-06-17 | 42.50 | 42.85 | 41.70 | 42.36 | 1.8M |
| 2024-06-14 | 45.90 | 45.96 | 42.68 | 43.11 | 4.1M |
| 2024-06-13 | 43.49 | 49.68 | 43.06 | 47.32 | 4.1M |
| 2024-06-12 | 42.95 | 45.60 | 42.52 | 43.70 | 1.6M |
| 2024-06-11 | 41.44 | 43.00 | 39.78 | 42.95 | 1.5M |
| 2024-06-07 | 42.59 | 42.95 | 41.56 | 41.89 | 1.1M |
| 2024-06-06 | 44.28 | 44.70 | 41.44 | 41.93 | 1.9M |
| 2024-06-05 | 44.54 | 45.87 | 44.06 | 44.39 | 1.2M |
| 2024-06-04 | 46.17 | 46.81 | 43.90 | 44.73 | 1.7M |
| 2024-06-03 | 46.58 | 48.48 | 45.80 | 46.19 | 2.2M |
| 2024-05-31 | 44.02 | 47.18 | 44.02 | 45.90 | 2.2M |
| 2024-05-30 | 43.28 | 44.71 | 42.57 | 43.87 | 0.9M |
| 2024-05-29 | 44.30 | 44.88 | 43.20 | 43.44 | 0.6M |
| 2024-05-28 | 44.60 | 44.97 | 43.50 | 44.03 | 0.9M |
| 2024-05-27 | 43.88 | 44.70 | 42.81 | 44.62 | 1.0M |
| 2024-05-24 | 46.35 | 46.60 | 43.71 | 43.88 | 1.4M |
| 2024-05-23 | 47.49 | 47.68 | 46.00 | 46.35 | 1.3M |
| 2024-05-22 | 45.02 | 47.50 | 45.02 | 47.08 | 1.8M |
| 2024-05-21 | 46.30 | 46.48 | 45.06 | 45.33 | 0.8M |
| 2024-05-20 | 46.06 | 47.19 | 45.71 | 46.68 | 1.2M |
| 2024-05-17 | 44.70 | 46.39 | 44.00 | 46.30 | 1.5M |
| 2024-05-16 | 45.00 | 46.20 | 44.65 | 45.08 | 1.1M |
| 2024-05-15 | 45.28 | 46.28 | 44.20 | 44.86 | 1.1M |
| 2024-05-14 | 46.17 | 47.37 | 45.00 | 45.17 | 1.7M |
| 2024-05-13 | 46.84 | 46.84 | 44.35 | 44.80 | 2.2M |
| 2024-05-10 | 49.13 | 49.58 | 47.50 | 47.58 | 1.2M |
| 2024-05-09 | 50.00 | 50.67 | 49.19 | 49.39 | 1.2M |
| 2024-05-08 | 50.87 | 50.87 | 49.49 | 50.00 | 1.2M |
| 2024-05-07 | 50.48 | 51.77 | 49.20 | 51.11 | 1.9M |
| 2024-05-06 | 51.00 | 52.94 | 50.06 | 50.48 | 2.2M |
| 2024-04-30 | 50.80 | 52.14 | 49.45 | 49.68 | 2.0M |
| 2024-04-29 | 51.00 | 52.69 | 50.88 | 51.32 | 2.6M |
| 2024-04-26 | 47.78 | 50.36 | 47.25 | 49.10 | 2.3M |
| 2024-04-25 | 47.80 | 48.82 | 47.10 | 47.21 | 1.5M |
| 2024-04-24 | 47.80 | 48.62 | 46.80 | 48.34 | 2.4M |
| 2024-04-23 | 44.85 | 48.60 | 44.30 | 46.81 | 2.7M |
| 2024-04-22 | 43.96 | 45.40 | 42.61 | 44.55 | 1.4M |
| 2024-04-19 | 46.03 | 46.59 | 44.45 | 44.59 | 1.8M |
| 2024-04-18 | 44.88 | 48.68 | 43.06 | 46.45 | 3.2M |
| 2024-04-17 | 43.48 | 45.73 | 43.00 | 44.88 | 1.7M |
| 2024-04-16 | 44.60 | 44.92 | 40.39 | 42.76 | 2.6M |
| 2024-04-15 | 47.31 | 47.86 | 43.80 | 44.89 | 2.7M |
| 2024-04-12 | 48.44 | 49.33 | 47.40 | 47.55 | 1.2M |
| 2024-04-11 | 48.68 | 50.32 | 47.90 | 48.34 | 1.8M |
| 2024-04-10 | 51.70 | 52.27 | 48.50 | 49.16 | 2.8M |
| 2024-04-09 | 51.81 | 53.70 | 51.10 | 51.82 | 1.7M |
| 2024-04-08 | 51.00 | 53.28 | 50.81 | 51.63 | 1.8M |
| 2024-04-03 | 52.81 | 53.42 | 50.36 | 51.69 | 2.1M |
| 2024-04-02 | 56.50 | 56.50 | 52.65 | 53.08 | 2.7M |
| 2024-04-01 | 57.50 | 57.57 | 55.55 | 56.88 | 2.1M |
| 2024-03-29 | 54.18 | 57.99 | 53.01 | 57.08 | 2.9M |
| 2024-03-28 | 50.91 | 55.75 | 50.55 | 54.60 | 3.1M |
| 2024-03-27 | 51.06 | 53.30 | 51.06 | 51.19 | 2.2M |
| 2024-03-26 | 53.05 | 54.98 | 51.30 | 51.78 | 3.3M |
| 2024-03-25 | 57.97 | 58.48 | 53.38 | 53.38 | 3.1M |
| 2024-03-22 | 57.04 | 59.49 | 56.00 | 58.42 | 3.4M |
| 2024-03-21 | 56.97 | 58.33 | 56.00 | 57.06 | 2.4M |
| 2024-03-20 | 57.61 | 59.49 | 55.80 | 56.64 | 3.2M |
| 2024-03-19 | 60.62 | 62.00 | 58.05 | 58.80 | 3.5M |
| 2024-03-18 | 60.60 | 63.70 | 60.21 | 62.60 | 3.4M |
| 2024-03-15 | 58.60 | 62.10 | 57.05 | 61.94 | 4.0M |
| 2024-03-14 | 59.50 | 64.45 | 55.85 | 58.04 | 3.4M |
| 2024-03-13 | 56.20 | 59.90 | 55.45 | 58.43 | 3.2M |
| 2024-03-12 | 54.76 | 58.58 | 54.00 | 56.80 | 3.6M |
| 2024-03-11 | 52.88 | 54.98 | 51.20 | 54.59 | 2.3M |
| 2024-03-08 | 52.05 | 54.18 | 51.04 | 53.60 | 2.2M |
| 2024-03-07 | 56.55 | 57.65 | 52.51 | 52.51 | 3.6M |
| 2024-03-06 | 50.20 | 58.00 | 50.01 | 55.69 | 4.3M |
| 2024-03-05 | 51.40 | 51.73 | 49.94 | 50.85 | 2.8M |
| 2024-03-04 | 51.88 | 53.46 | 49.16 | 52.81 | 3.6M |
| 2024-03-01 | 51.20 | 52.49 | 49.50 | 51.46 | 3.7M |
| 2024-02-29 | 46.20 | 51.50 | 46.00 | 51.29 | 3.8M |
| 2024-02-28 | 51.00 | 54.49 | 47.03 | 47.04 | 4.6M |
| 2024-02-27 | 49.49 | 53.44 | 48.10 | 52.31 | 5.2M |
| 2024-02-26 | 49.86 | 53.97 | 47.00 | 51.06 | 6.7M |
| 2024-02-23 | 40.10 | 46.60 | 40.10 | 46.60 | 5.0M |
| 2024-02-22 | 38.20 | 40.29 | 37.80 | 39.91 | 2.9M |
| 2024-02-21 | 37.67 | 40.40 | 36.58 | 37.85 | 3.3M |
| 2024-02-20 | 35.20 | 39.40 | 34.65 | 38.27 | 3.2M |
| 2024-02-19 | 34.08 | 36.67 | 34.04 | 35.72 | 3.2M |
| 2024-02-08 | 29.48 | 34.66 | 28.58 | 34.33 | 3.6M |
| 2024-02-07 | 32.17 | 33.00 | 28.88 | 29.90 | 3.5M |
| 2024-02-06 | 30.59 | 33.23 | 28.40 | 32.01 | 2.3M |
| 2024-02-05 | 35.80 | 35.80 | 30.74 | 30.74 | 2.4M |
| 2024-02-02 | 38.49 | 39.50 | 35.00 | 36.16 | 1.3M |
| 2024-02-01 | 38.00 | 39.60 | 37.22 | 38.09 | 1.5M |
| 2024-01-31 | 41.00 | 41.90 | 38.20 | 38.21 | 1.2M |
| 2024-01-30 | 41.47 | 43.15 | 40.18 | 40.87 | 1.1M |
| 2024-01-29 | 43.25 | 43.69 | 41.17 | 41.17 | 1.0M |
| 2024-01-26 | 44.68 | 45.03 | 42.85 | 43.16 | 1.1M |
| 2024-01-25 | 43.00 | 45.46 | 42.60 | 45.12 | 1.3M |
| 2024-01-24 | 44.40 | 44.65 | 41.80 | 43.48 | 1.1M |
| 2024-01-23 | 44.08 | 45.00 | 43.02 | 43.95 | 1.2M |
| 2024-01-22 | 46.19 | 46.84 | 42.97 | 43.48 | 1.5M |
| 2024-01-19 | 47.87 | 48.60 | 46.40 | 46.52 | 1.0M |
| 2024-01-18 | 47.21 | 48.80 | 46.20 | 48.60 | 1.4M |
| 2024-01-17 | 49.60 | 49.61 | 47.84 | 47.90 | 1.6M |
| 2024-01-16 | 49.50 | 50.60 | 47.89 | 49.31 | 1.7M |
| 2024-01-15 | 52.40 | 52.57 | 49.00 | 49.19 | 2.1M |
| 2024-01-12 | 55.98 | 58.80 | 51.18 | 52.02 | 3.6M |
| 2024-01-11 | 50.87 | 54.75 | 50.87 | 54.50 | 1.7M |
| 2024-01-10 | 53.03 | 53.21 | 51.00 | 51.17 | 1.1M |
| 2024-01-09 | 51.47 | 54.60 | 51.47 | 52.68 | 1.2M |
| 2024-01-08 | 53.80 | 53.80 | 51.38 | 51.47 | 1.3M |
| 2024-01-05 | 54.70 | 55.49 | 53.24 | 54.41 | 1.1M |
| 2024-01-04 | 52.80 | 55.37 | 52.18 | 54.70 | 1.8M |
| 2024-01-03 | 55.06 | 55.06 | 51.81 | 53.10 | 2.0M |
| 2024-01-02 | 57.09 | 58.28 | 54.90 | 55.06 | 2.2M |