101.43
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 412.45 | 412.45 | 371.08 | 375.00 | 0.1M |
| 2024-12-30 | 386.00 | 404.00 | 383.00 | 403.50 | 0.2M |
| 2024-12-27 | 376.11 | 395.00 | 376.11 | 380.01 | 0.2M |
| 2024-12-26 | 390.00 | 390.00 | 365.11 | 377.99 | 0.0M |
| 2024-12-24 | 405.38 | 405.38 | 387.00 | 390.01 | 0.1M |
| 2024-12-23 | 394.00 | 404.00 | 380.00 | 399.87 | 0.0M |
| 2024-12-20 | 360.00 | 397.41 | 360.00 | 396.00 | 0.2M |
| 2024-12-19 | 378.00 | 387.99 | 350.00 | 354.00 | 0.3M |
| 2024-12-18 | 401.00 | 405.00 | 365.50 | 375.00 | 0.3M |
| 2024-12-17 | 404.24 | 408.00 | 400.00 | 401.05 | 0.1M |
| 2024-12-16 | 399.00 | 408.00 | 391.11 | 402.10 | 0.0M |
| 2024-12-13 | 399.01 | 405.00 | 392.00 | 398.99 | 0.1M |
| 2024-12-12 | 413.60 | 420.00 | 385.05 | 398.96 | 0.8M |
| 2024-12-11 | 429.90 | 435.00 | 406.00 | 415.99 | 0.1M |
| 2024-12-10 | 418.00 | 450.98 | 414.00 | 434.00 | 0.4M |
| 2024-12-09 | 425.00 | 428.00 | 414.00 | 418.00 | 0.1M |
| 2024-12-06 | 430.26 | 430.90 | 421.63 | 424.11 | 0.1M |
| 2024-12-05 | 430.00 | 435.00 | 424.50 | 430.92 | 0.0M |
| 2024-12-04 | 432.00 | 436.00 | 421.00 | 432.00 | 0.0M |
| 2024-12-03 | 425.01 | 440.00 | 425.00 | 432.00 | 0.2M |
| 2024-12-02 | 422.99 | 430.99 | 410.00 | 425.00 | 0.3M |
| 2024-11-29 | 406.00 | 425.00 | 404.00 | 415.00 | 0.2M |
| 2024-11-28 | 409.50 | 425.00 | 400.00 | 407.00 | 0.2M |
| 2024-11-27 | 410.00 | 415.00 | 383.40 | 403.70 | 0.1M |
| 2024-11-26 | 403.00 | 408.00 | 375.00 | 389.98 | 0.2M |
| 2024-11-25 | 413.00 | 413.00 | 401.00 | 403.00 | 0.1M |
| 2024-11-22 | 420.00 | 424.98 | 401.00 | 414.50 | 0.0M |
| 2024-11-21 | 424.00 | 428.00 | 412.01 | 418.00 | 0.0M |
| 2024-11-20 | 425.00 | 434.90 | 417.00 | 419.90 | 0.0M |
| 2024-11-19 | 425.00 | 425.50 | 415.02 | 415.03 | 0.0M |
| 2024-11-18 | 424.87 | 425.99 | 423.50 | 424.00 | 0.0M |
| 2024-11-15 | 425.50 | 425.50 | 420.92 | 422.99 | 0.0M |
| 2024-11-14 | 429.75 | 429.75 | 406.16 | 423.00 | 0.0M |
| 2024-11-13 | 418.01 | 423.50 | 402.20 | 420.00 | 0.0M |
| 2024-11-12 | 421.49 | 429.00 | 381.00 | 425.00 | 0.0M |
| 2024-11-11 | 430.00 | 433.00 | 421.02 | 421.50 | 0.0M |
| 2024-11-08 | 436.00 | 438.90 | 426.00 | 430.00 | 0.0M |
| 2024-11-07 | 450.00 | 450.00 | 430.00 | 434.90 | 0.1M |
| 2024-11-06 | 436.00 | 449.98 | 420.31 | 446.95 | 0.3M |
| 2024-11-05 | 425.92 | 435.00 | 415.00 | 430.50 | 0.3M |
| 2024-11-04 | 400.00 | 426.00 | 400.00 | 423.00 | 0.2M |
| 2024-11-01 | 378.50 | 399.94 | 365.02 | 399.00 | 0.1M |
| 2024-10-31 | 405.39 | 405.39 | 365.60 | 375.01 | 0.2M |
| 2024-10-30 | 416.00 | 421.00 | 400.50 | 401.00 | 0.1M |
| 2024-10-29 | 419.89 | 425.00 | 414.10 | 418.00 | 0.4M |
| 2024-10-28 | 410.00 | 426.00 | 410.00 | 413.00 | 0.5M |
| 2024-10-25 | 366.70 | 403.59 | 366.70 | 403.59 | 0.9M |
| 2024-10-24 | 360.00 | 370.00 | 358.10 | 366.00 | 0.5M |
| 2024-10-23 | 323.98 | 351.58 | 318.00 | 351.58 | 0.3M |
| 2024-10-22 | 319.98 | 324.00 | 313.01 | 323.00 | 0.1M |
| 2024-10-21 | 310.00 | 319.80 | 308.00 | 316.05 | 0.1M |
| 2024-10-18 | 310.00 | 313.00 | 306.00 | 310.00 | 0.0M |
| 2024-10-17 | 305.99 | 310.90 | 304.00 | 310.00 | 0.1M |
| 2024-10-16 | 308.98 | 308.98 | 300.00 | 303.55 | 0.1M |
| 2024-10-15 | 309.00 | 313.95 | 300.01 | 304.99 | 0.1M |
| 2024-10-14 | 310.00 | 310.00 | 305.00 | 309.00 | 0.0M |
| 2024-10-11 | 304.90 | 308.00 | 297.00 | 308.00 | 0.0M |
| 2024-10-10 | 307.50 | 307.50 | 300.00 | 304.00 | 0.0M |
| 2024-10-09 | 308.97 | 308.97 | 300.01 | 303.99 | 0.0M |
| 2024-10-08 | 303.47 | 310.00 | 301.00 | 305.00 | 0.4M |
| 2024-10-07 | 302.00 | 304.50 | 297.02 | 302.00 | 0.0M |
| 2024-10-04 | 305.00 | 305.00 | 300.00 | 303.00 | 0.0M |
| 2024-10-03 | 305.00 | 308.00 | 300.00 | 300.00 | 0.0M |
| 2024-10-02 | 300.00 | 305.00 | 300.00 | 301.90 | 0.0M |
| 2024-10-01 | 305.90 | 305.90 | 296.00 | 300.05 | 0.0M |
| 2024-09-30 | 308.00 | 316.00 | 286.50 | 286.50 | 0.0M |
| 2024-09-27 | 313.99 | 314.89 | 302.03 | 307.98 | 0.0M |
| 2024-09-26 | 306.00 | 319.99 | 299.63 | 311.00 | 0.3M |
| 2024-09-25 | 292.00 | 307.00 | 292.00 | 306.99 | 0.6M |
| 2024-09-24 | 296.12 | 297.64 | 288.00 | 296.98 | 0.4M |
| 2024-09-23 | 300.50 | 300.50 | 293.10 | 297.50 | 0.0M |
| 2024-09-20 | 300.00 | 304.98 | 290.01 | 300.00 | 0.1M |
| 2024-09-19 | 295.65 | 299.50 | 291.15 | 298.90 | 0.0M |
| 2024-09-18 | 291.00 | 294.75 | 290.00 | 293.98 | 0.0M |
| 2024-09-16 | 304.80 | 304.80 | 290.15 | 294.00 | 0.1M |
| 2024-09-13 | 310.72 | 316.00 | 300.00 | 302.00 | 0.1M |
| 2024-09-12 | 311.68 | 315.00 | 310.00 | 314.01 | 0.0M |
| 2024-09-11 | 320.00 | 320.00 | 310.00 | 310.00 | 0.1M |
| 2024-09-10 | 321.79 | 323.90 | 315.00 | 319.00 | 0.0M |
| 2024-09-09 | 330.00 | 330.00 | 312.00 | 320.78 | 0.2M |
| 2024-09-06 | 317.85 | 317.85 | 317.85 | 317.85 | 0.0M |
| 2024-09-05 | 262.51 | 288.95 | 262.51 | 288.95 | 0.1M |
| 2024-09-04 | 264.89 | 267.99 | 256.00 | 264.00 | 0.0M |
| 2024-09-03 | 259.00 | 269.99 | 257.90 | 260.02 | 0.1M |
| 2024-09-02 | 254.00 | 256.00 | 250.00 | 256.00 | 0.1M |
| 2024-08-30 | 253.40 | 253.40 | 250.00 | 253.29 | 0.0M |
| 2024-08-29 | 254.98 | 254.98 | 242.00 | 253.00 | 0.0M |
| 2024-08-28 | 255.00 | 255.00 | 247.26 | 249.75 | 0.0M |
| 2024-08-27 | 241.00 | 258.03 | 241.00 | 255.39 | 0.0M |
| 2024-08-26 | 254.49 | 254.49 | 241.52 | 249.89 | 0.0M |
| 2024-08-23 | 263.99 | 263.99 | 250.11 | 252.50 | 0.0M |
| 2024-08-22 | 249.00 | 258.95 | 242.10 | 258.95 | 0.0M |
| 2024-08-21 | 250.00 | 250.00 | 245.00 | 245.01 | 0.0M |
| 2024-08-20 | 232.12 | 249.00 | 232.12 | 242.00 | 0.0M |
| 2024-08-19 | 254.99 | 254.99 | 245.00 | 250.49 | 0.0M |
| 2024-08-16 | 243.00 | 259.40 | 243.00 | 248.00 | 0.0M |
| 2024-08-15 | 240.98 | 244.36 | 235.02 | 241.51 | 0.0M |
| 2024-08-13 | 243.00 | 243.00 | 235.00 | 235.20 | 0.0M |
| 2024-08-12 | 236.00 | 246.49 | 225.50 | 240.89 | 0.0M |
| 2024-08-09 | 244.00 | 245.00 | 239.00 | 244.00 | 0.0M |
| 2024-08-08 | 232.00 | 244.00 | 227.50 | 244.00 | 0.1M |
| 2024-08-07 | 232.00 | 232.33 | 224.03 | 230.00 | 0.1M |
| 2024-08-06 | 243.98 | 243.98 | 225.00 | 225.00 | 0.1M |
| 2024-08-05 | 245.89 | 254.99 | 220.50 | 230.00 | 0.1M |
| 2024-08-02 | 244.00 | 244.00 | 235.00 | 238.50 | 0.1M |
| 2024-08-01 | 258.00 | 258.00 | 235.50 | 235.50 | 0.0M |
| 2024-07-31 | 260.00 | 260.00 | 236.00 | 250.00 | 0.2M |
| 2024-07-30 | 260.00 | 260.00 | 255.00 | 255.00 | 0.0M |
| 2024-07-29 | 263.00 | 264.00 | 250.00 | 256.00 | 0.0M |
| 2024-07-26 | 263.00 | 270.22 | 255.85 | 262.50 | 0.0M |
| 2024-07-25 | 263.00 | 263.00 | 255.00 | 260.50 | 0.0M |
| 2024-07-24 | 266.00 | 266.90 | 261.20 | 263.99 | 0.0M |
| 2024-07-23 | 271.00 | 271.22 | 261.00 | 265.10 | 0.0M |
| 2024-07-22 | 270.00 | 278.00 | 260.05 | 267.55 | 0.0M |
| 2024-07-19 | 279.90 | 280.00 | 265.00 | 269.00 | 0.0M |
| 2024-07-18 | 278.90 | 281.00 | 273.25 | 278.00 | 0.0M |
| 2024-07-15 | 278.00 | 279.85 | 265.00 | 273.00 | 0.0M |
| 2024-07-12 | 273.21 | 279.99 | 273.00 | 276.99 | 0.0M |
| 2024-07-11 | 279.90 | 279.90 | 274.00 | 274.00 | 0.1M |
| 2024-07-10 | 274.00 | 280.20 | 274.00 | 277.00 | 0.6M |
| 2024-07-09 | 283.50 | 283.50 | 279.00 | 280.00 | 0.2M |
| 2024-07-08 | 279.01 | 284.00 | 278.00 | 280.00 | 0.5M |
| 2024-07-05 | 280.16 | 281.90 | 278.30 | 278.30 | 0.9M |
| 2024-07-04 | 279.00 | 280.75 | 269.00 | 280.00 | 0.7M |
| 2024-07-03 | 270.00 | 276.99 | 270.00 | 276.50 | 0.3M |
| 2024-07-02 | 256.50 | 268.70 | 256.50 | 267.00 | 0.6M |
| 2024-07-01 | 249.00 | 256.90 | 249.00 | 256.00 | 0.2M |
| 2024-06-28 | 245.00 | 252.00 | 245.00 | 250.00 | 0.1M |
| 2024-06-27 | 245.99 | 250.00 | 241.00 | 246.00 | 0.4M |
| 2024-06-26 | 248.00 | 248.00 | 241.01 | 242.00 | 0.2M |
| 2024-06-25 | 240.00 | 246.00 | 240.00 | 244.00 | 0.0M |
| 2024-06-24 | 238.10 | 248.00 | 237.00 | 243.90 | 0.1M |
| 2024-06-21 | 255.10 | 255.10 | 239.00 | 244.99 | 0.1M |
| 2024-06-20 | 236.00 | 252.30 | 236.00 | 250.00 | 0.4M |
| 2024-06-14 | 235.00 | 239.00 | 228.00 | 235.00 | 0.1M |
| 2024-06-13 | 213.88 | 227.05 | 210.00 | 227.05 | 0.3M |
| 2024-06-12 | 209.01 | 212.99 | 209.00 | 210.00 | 0.0M |
| 2024-06-11 | 217.00 | 218.98 | 209.00 | 209.90 | 0.0M |
| 2024-06-10 | 216.00 | 216.00 | 212.15 | 214.00 | 0.0M |
| 2024-06-07 | 215.00 | 216.90 | 207.10 | 216.49 | 0.0M |
| 2024-06-06 | 215.00 | 215.94 | 209.00 | 214.00 | 0.0M |
| 2024-06-05 | 215.00 | 215.00 | 213.50 | 214.50 | 0.0M |
| 2024-06-04 | 211.60 | 216.48 | 211.60 | 215.00 | 0.0M |
| 2024-06-03 | 214.90 | 216.70 | 211.02 | 211.02 | 0.0M |
| 2024-05-31 | 213.00 | 214.49 | 211.50 | 214.49 | 0.0M |
| 2024-05-30 | 204.60 | 213.00 | 204.50 | 211.00 | 0.2M |
| 2024-05-29 | 217.00 | 217.00 | 204.50 | 205.00 | 0.2M |
| 2024-05-27 | 219.00 | 219.98 | 214.00 | 214.00 | 0.1M |
| 2024-05-24 | 221.49 | 221.99 | 217.49 | 217.50 | 0.0M |
| 2024-05-23 | 223.79 | 223.79 | 214.00 | 222.00 | 0.0M |
| 2024-05-22 | 223.87 | 223.87 | 219.50 | 220.00 | 0.0M |
| 2024-05-21 | 223.00 | 224.50 | 215.00 | 215.00 | 0.0M |
| 2024-05-20 | 225.00 | 227.00 | 222.50 | 223.50 | 0.0M |
| 2024-05-17 | 221.49 | 229.00 | 220.11 | 226.00 | 0.0M |
| 2024-05-16 | 221.00 | 222.00 | 218.95 | 220.50 | 0.0M |
| 2024-05-15 | 220.01 | 223.00 | 220.00 | 220.50 | 0.0M |
| 2024-05-14 | 224.00 | 224.00 | 219.00 | 221.94 | 0.1M |
| 2024-05-13 | 224.01 | 225.95 | 221.52 | 225.00 | 0.0M |
| 2024-05-10 | 223.94 | 230.00 | 222.50 | 223.03 | 0.2M |
| 2024-05-09 | 218.00 | 222.48 | 217.99 | 221.00 | 0.1M |
| 2024-05-08 | 225.00 | 225.00 | 216.81 | 217.00 | 0.1M |
| 2024-05-07 | 225.97 | 226.00 | 220.00 | 220.90 | 0.0M |
| 2024-05-06 | 234.00 | 234.00 | 221.15 | 224.99 | 0.0M |
| 2024-05-03 | 222.00 | 226.00 | 219.00 | 226.00 | 0.0M |
| 2024-05-02 | 215.11 | 222.89 | 215.11 | 219.00 | 0.0M |
| 2024-04-30 | 222.05 | 225.99 | 219.00 | 219.00 | 0.0M |
| 2024-04-29 | 226.01 | 229.48 | 221.00 | 221.55 | 0.0M |
| 2024-04-26 | 224.40 | 229.89 | 220.06 | 227.01 | 0.0M |
| 2024-04-25 | 226.60 | 226.99 | 220.02 | 224.50 | 0.0M |
| 2024-04-24 | 221.98 | 226.74 | 221.21 | 225.00 | 0.0M |
| 2024-04-23 | 216.00 | 224.00 | 213.51 | 223.50 | 0.1M |
| 2024-04-22 | 219.00 | 219.00 | 213.80 | 215.00 | 0.1M |
| 2024-04-19 | 216.00 | 216.00 | 211.50 | 215.50 | 0.0M |
| 2024-04-18 | 214.02 | 216.00 | 211.50 | 213.00 | 0.0M |
| 2024-04-17 | 217.90 | 218.00 | 213.26 | 214.00 | 0.1M |
| 2024-04-16 | 219.99 | 219.99 | 215.00 | 215.00 | 0.0M |
| 2024-04-15 | 218.98 | 219.00 | 208.10 | 218.00 | 0.0M |
| 2024-04-09 | 221.00 | 222.98 | 218.51 | 220.01 | 0.1M |
| 2024-04-08 | 222.98 | 222.98 | 218.01 | 220.00 | 0.1M |
| 2024-04-04 | 223.90 | 223.90 | 215.50 | 219.67 | 0.1M |
| 2024-04-03 | 220.98 | 223.50 | 213.51 | 222.94 | 0.1M |
| 2024-04-02 | 224.00 | 224.00 | 215.51 | 217.68 | 0.0M |
| 2024-04-01 | 215.52 | 224.75 | 215.51 | 220.99 | 0.0M |
| 2024-03-29 | 220.01 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2024-03-28 | 219.90 | 225.00 | 210.11 | 224.99 | 0.1M |
| 2024-03-27 | 214.00 | 219.99 | 211.00 | 219.90 | 0.1M |
| 2024-03-26 | 209.00 | 214.00 | 206.50 | 209.61 | 0.1M |
| 2024-03-25 | 208.98 | 213.00 | 203.00 | 208.00 | 0.0M |
| 2024-03-22 | 208.98 | 209.00 | 206.00 | 206.00 | 0.0M |
| 2024-03-21 | 209.00 | 212.50 | 205.00 | 209.99 | 0.1M |
| 2024-03-20 | 214.00 | 217.00 | 210.00 | 210.00 | 0.2M |
| 2024-03-19 | 217.89 | 219.45 | 210.00 | 211.50 | 0.1M |
| 2024-03-18 | 217.98 | 217.98 | 212.02 | 215.00 | 0.0M |
| 2024-03-15 | 222.45 | 222.45 | 212.20 | 216.00 | 0.0M |
| 2024-03-14 | 214.99 | 225.00 | 211.05 | 224.90 | 0.0M |
| 2024-03-13 | 214.02 | 217.00 | 212.00 | 214.00 | 0.0M |
| 2024-03-12 | 223.98 | 223.98 | 210.00 | 215.00 | 0.1M |
| 2024-03-11 | 224.98 | 224.98 | 218.10 | 220.00 | 0.0M |
| 2024-03-08 | 220.00 | 223.00 | 218.01 | 220.00 | 0.0M |
| 2024-03-07 | 216.00 | 220.03 | 200.25 | 220.03 | 0.0M |
| 2024-03-06 | 216.00 | 217.99 | 212.00 | 215.00 | 0.0M |
| 2024-03-05 | 219.00 | 219.88 | 213.51 | 215.00 | 0.0M |
| 2024-03-04 | 215.00 | 217.00 | 210.00 | 216.01 | 0.0M |
| 2024-03-01 | 214.00 | 218.00 | 205.00 | 213.99 | 0.0M |
| 2024-02-29 | 215.98 | 216.98 | 212.66 | 213.00 | 0.0M |
| 2024-02-28 | 212.00 | 216.00 | 209.80 | 215.98 | 0.0M |
| 2024-02-27 | 210.00 | 212.90 | 208.00 | 210.00 | 0.0M |
| 2024-02-26 | 214.00 | 221.00 | 207.75 | 209.60 | 0.0M |
| 2024-02-23 | 214.90 | 214.90 | 210.50 | 212.00 | 0.0M |
| 2024-02-22 | 216.00 | 216.00 | 210.00 | 214.90 | 0.0M |
| 2024-02-21 | 210.97 | 215.84 | 205.00 | 215.84 | 0.0M |
| 2024-02-20 | 207.00 | 209.80 | 204.02 | 204.02 | 0.0M |
| 2024-02-19 | 208.00 | 210.00 | 197.01 | 204.50 | 0.1M |
| 2024-02-16 | 208.00 | 212.00 | 200.00 | 204.90 | 0.0M |
| 2024-02-15 | 218.00 | 220.00 | 203.11 | 213.96 | 0.0M |
| 2024-02-14 | 212.99 | 215.99 | 205.32 | 215.00 | 0.1M |
| 2024-02-13 | 214.79 | 214.79 | 200.12 | 209.88 | 0.0M |
| 2024-02-12 | 218.99 | 218.99 | 210.00 | 212.90 | 0.0M |
| 2024-02-09 | 220.00 | 229.89 | 215.00 | 215.15 | 0.0M |
| 2024-02-07 | 217.98 | 229.89 | 217.70 | 223.00 | 0.0M |
| 2024-02-06 | 221.88 | 221.88 | 215.00 | 217.06 | 0.0M |
| 2024-02-02 | 222.00 | 227.48 | 213.55 | 213.55 | 0.0M |
| 2024-02-01 | 219.98 | 223.99 | 210.01 | 220.00 | 0.0M |
| 2024-01-31 | 223.99 | 224.00 | 213.50 | 215.10 | 0.0M |
| 2024-01-30 | 225.00 | 230.00 | 220.16 | 222.50 | 0.0M |
| 2024-01-29 | 233.99 | 233.99 | 225.01 | 227.70 | 0.0M |
| 2024-01-26 | 228.01 | 234.98 | 226.10 | 228.00 | 0.0M |
| 2024-01-25 | 232.00 | 235.00 | 230.00 | 235.00 | 0.0M |
| 2024-01-24 | 225.10 | 235.00 | 225.10 | 234.89 | 0.0M |
| 2024-01-23 | 225.00 | 230.50 | 219.40 | 227.00 | 0.0M |
| 2024-01-22 | 227.00 | 232.45 | 220.11 | 226.00 | 0.0M |
| 2024-01-19 | 232.49 | 232.49 | 223.00 | 228.00 | 0.0M |
| 2024-01-18 | 229.98 | 229.98 | 215.01 | 226.50 | 0.0M |
| 2024-01-17 | 234.69 | 234.69 | 221.51 | 221.51 | 0.0M |
| 2024-01-16 | 234.00 | 234.50 | 220.62 | 229.99 | 0.0M |
| 2024-01-15 | 242.99 | 242.99 | 230.30 | 234.85 | 0.0M |
| 2024-01-12 | 240.01 | 247.00 | 235.00 | 235.00 | 0.0M |
| 2024-01-11 | 242.99 | 246.00 | 239.00 | 246.00 | 0.0M |
| 2024-01-10 | 240.01 | 246.98 | 239.10 | 240.99 | 0.0M |
| 2024-01-09 | 243.35 | 249.00 | 237.02 | 241.05 | 0.0M |
| 2024-01-08 | 249.00 | 250.00 | 240.02 | 240.02 | 0.0M |
| 2024-01-05 | 250.50 | 250.70 | 242.01 | 250.00 | 0.0M |
| 2024-01-04 | 249.00 | 253.00 | 241.01 | 250.00 | 0.0M |
| 2024-01-03 | 238.00 | 254.40 | 236.15 | 249.00 | 0.1M |
| 2024-01-02 | 236.49 | 240.39 | 233.00 | 238.90 | 0.0M |
| 2024-01-01 | 248.99 | 248.99 | 234.02 | 234.90 | 0.0M |