64.45
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 208.00 | 209.00 | 203.80 | 206.05 | 0.0M |
| 2024-12-30 | 210.75 | 220.75 | 210.00 | 210.00 | 0.0M |
| 2024-12-27 | 219.95 | 222.00 | 208.25 | 210.75 | 0.0M |
| 2024-12-26 | 224.00 | 226.00 | 217.90 | 218.00 | 0.0M |
| 2024-12-24 | 229.00 | 229.90 | 216.10 | 222.40 | 0.0M |
| 2024-12-23 | 220.80 | 220.80 | 201.15 | 220.80 | 0.2M |
| 2024-12-20 | 210.30 | 210.30 | 210.30 | 210.30 | 0.0M |
| 2024-12-19 | 200.30 | 200.30 | 200.30 | 200.30 | 0.0M |
| 2024-12-18 | 186.00 | 190.80 | 186.00 | 190.80 | 0.1M |
| 2024-12-17 | 173.85 | 181.75 | 173.10 | 181.75 | 0.0M |
| 2024-12-16 | 165.00 | 173.10 | 165.00 | 173.10 | 0.2M |
| 2024-12-13 | 162.00 | 165.00 | 158.00 | 164.90 | 0.1M |
| 2024-12-12 | 159.00 | 165.00 | 159.00 | 159.05 | 0.1M |
| 2024-12-11 | 160.00 | 160.00 | 155.00 | 158.90 | 0.0M |
| 2024-12-10 | 153.95 | 160.00 | 153.95 | 159.90 | 0.1M |
| 2024-12-09 | 154.00 | 159.75 | 150.50 | 153.95 | 0.0M |
| 2024-12-06 | 156.00 | 156.95 | 155.10 | 156.20 | 0.0M |
| 2024-12-05 | 158.00 | 159.90 | 155.50 | 159.35 | 0.1M |
| 2024-12-04 | 157.75 | 158.00 | 157.65 | 158.00 | 0.0M |
| 2024-12-03 | 151.10 | 157.30 | 151.00 | 156.40 | 0.0M |
| 2024-12-02 | 153.00 | 153.00 | 150.00 | 150.75 | 0.0M |
| 2024-11-29 | 155.00 | 161.50 | 150.00 | 150.35 | 0.3M |
| 2024-11-28 | 153.90 | 157.90 | 150.65 | 154.95 | 0.0M |
| 2024-11-27 | 150.00 | 154.00 | 146.25 | 152.25 | 0.0M |
| 2024-11-26 | 154.00 | 159.40 | 145.20 | 149.10 | 0.1M |
| 2024-11-25 | 155.00 | 165.95 | 151.00 | 152.85 | 0.3M |
| 2024-11-22 | 158.35 | 158.35 | 158.35 | 158.35 | 0.0M |
| 2024-11-21 | 166.65 | 166.65 | 166.65 | 166.65 | 0.0M |
| 2024-11-19 | 175.40 | 176.10 | 175.40 | 175.40 | 0.1M |
| 2024-11-18 | 184.60 | 184.60 | 184.60 | 184.60 | 0.0M |
| 2024-11-14 | 194.30 | 194.30 | 194.30 | 194.30 | 0.0M |
| 2024-11-13 | 210.00 | 210.00 | 200.00 | 204.50 | 0.0M |
| 2024-11-12 | 191.95 | 200.00 | 191.95 | 200.00 | 0.0M |
| 2024-11-11 | 192.00 | 193.00 | 190.00 | 190.50 | 0.0M |
| 2024-11-08 | 191.00 | 196.40 | 187.00 | 191.00 | 0.0M |
| 2024-11-07 | 199.85 | 199.85 | 189.50 | 190.95 | 0.0M |
| 2024-11-06 | 185.00 | 190.35 | 185.00 | 190.35 | 0.0M |
| 2024-11-05 | 181.00 | 181.30 | 180.00 | 181.30 | 0.0M |
| 2024-11-04 | 164.50 | 172.70 | 164.50 | 172.70 | 0.0M |
| 2024-11-01 | 172.50 | 172.50 | 164.05 | 164.50 | 0.0M |
| 2024-10-31 | 150.15 | 164.40 | 150.15 | 164.35 | 0.0M |
| 2024-10-30 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2024-10-29 | 152.50 | 159.70 | 152.50 | 157.00 | 0.0M |
| 2024-10-28 | 151.00 | 155.25 | 151.00 | 152.50 | 0.0M |
| 2024-10-25 | 156.90 | 156.90 | 149.05 | 149.05 | 0.0M |
| 2024-10-24 | 150.00 | 156.95 | 150.00 | 156.90 | 0.0M |
| 2024-10-23 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-10-22 | 143.00 | 148.95 | 135.90 | 143.80 | 0.0M |
| 2024-10-21 | 140.00 | 143.00 | 136.80 | 143.00 | 0.0M |
| 2024-10-18 | 143.70 | 144.00 | 143.30 | 143.30 | 0.0M |
| 2024-10-17 | 148.00 | 148.00 | 143.70 | 143.70 | 0.0M |
| 2024-10-16 | 150.00 | 150.00 | 149.00 | 149.00 | 0.0M |
| 2024-10-15 | 149.25 | 151.00 | 147.00 | 151.00 | 0.0M |
| 2024-10-14 | 143.00 | 149.25 | 142.00 | 149.25 | 0.0M |
| 2024-10-11 | 146.00 | 146.00 | 142.15 | 142.15 | 0.0M |
| 2024-10-10 | 142.95 | 148.30 | 142.95 | 148.30 | 0.0M |
| 2024-10-09 | 150.50 | 150.50 | 142.90 | 142.95 | 0.0M |
| 2024-10-08 | 150.00 | 150.95 | 144.05 | 150.40 | 0.0M |
| 2024-10-07 | 143.60 | 150.00 | 143.55 | 150.00 | 0.0M |
| 2024-10-04 | 159.50 | 159.95 | 151.00 | 151.00 | 0.0M |
| 2024-10-03 | 156.95 | 156.95 | 152.00 | 152.40 | 0.0M |
| 2024-10-01 | 160.00 | 168.85 | 155.00 | 156.95 | 0.0M |
| 2024-09-30 | 153.00 | 160.85 | 153.00 | 160.85 | 0.0M |
| 2024-09-27 | 151.10 | 153.20 | 150.05 | 153.20 | 0.0M |
| 2024-09-26 | 163.00 | 168.15 | 155.20 | 156.65 | 0.0M |
| 2024-09-25 | 163.00 | 166.80 | 159.10 | 160.15 | 0.0M |
| 2024-09-24 | 183.75 | 183.75 | 166.60 | 166.80 | 0.0M |
| 2024-09-23 | 172.50 | 175.00 | 172.00 | 175.00 | 0.0M |
| 2024-09-19 | 180.00 | 180.00 | 177.00 | 177.30 | 0.0M |
| 2024-09-18 | 185.00 | 190.00 | 185.00 | 185.50 | 0.0M |
| 2024-09-17 | 186.10 | 186.55 | 186.00 | 186.50 | 0.0M |
| 2024-09-16 | 190.00 | 190.00 | 186.10 | 186.10 | 0.0M |
| 2024-09-13 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2024-09-12 | 196.00 | 196.00 | 186.20 | 194.25 | 0.1M |
| 2024-09-11 | 197.50 | 197.50 | 195.95 | 195.95 | 0.0M |
| 2024-09-10 | 186.00 | 192.00 | 186.00 | 192.00 | 0.0M |
| 2024-09-09 | 193.95 | 193.95 | 184.25 | 185.00 | 0.0M |
| 2024-09-06 | 193.95 | 193.95 | 193.95 | 193.95 | 0.0M |
| 2024-09-04 | 193.90 | 194.00 | 193.90 | 193.95 | 0.0M |
| 2024-09-03 | 192.00 | 192.00 | 191.95 | 191.95 | 0.0M |
| 2024-09-02 | 189.20 | 189.20 | 187.85 | 187.85 | 0.0M |
| 2024-08-30 | 183.05 | 183.05 | 180.40 | 180.40 | 0.0M |
| 2024-08-29 | 190.00 | 190.00 | 185.25 | 185.25 | 0.0M |
| 2024-08-28 | 182.00 | 196.50 | 182.00 | 195.00 | 0.0M |
| 2024-08-27 | 190.30 | 191.15 | 190.00 | 190.00 | 0.0M |
| 2024-08-26 | 194.80 | 194.80 | 180.85 | 182.05 | 0.0M |
| 2024-08-23 | 183.00 | 188.00 | 183.00 | 186.00 | 0.0M |
| 2024-08-22 | 188.00 | 188.00 | 179.55 | 184.00 | 0.0M |
| 2024-08-21 | 199.90 | 199.90 | 188.10 | 189.00 | 0.0M |
| 2024-08-20 | 196.50 | 198.00 | 185.25 | 198.00 | 0.0M |
| 2024-08-19 | 191.00 | 195.00 | 182.10 | 195.00 | 0.0M |
| 2024-08-16 | 192.00 | 198.00 | 184.80 | 191.45 | 0.0M |
| 2024-08-14 | 202.00 | 209.00 | 192.00 | 194.50 | 0.0M |
| 2024-08-13 | 193.05 | 201.65 | 193.05 | 201.65 | 0.0M |
| 2024-08-12 | 183.00 | 192.05 | 182.95 | 192.05 | 0.0M |
| 2024-08-09 | 183.60 | 184.50 | 182.95 | 182.95 | 0.0M |
| 2024-08-08 | 177.05 | 177.05 | 175.75 | 175.75 | 0.0M |
| 2024-08-07 | 184.95 | 185.00 | 184.00 | 185.00 | 0.0M |
| 2024-08-06 | 184.00 | 184.00 | 175.00 | 177.05 | 0.0M |
| 2024-08-05 | 179.00 | 194.20 | 179.00 | 182.50 | 0.0M |
| 2024-08-01 | 193.00 | 193.00 | 185.00 | 185.00 | 0.0M |
| 2024-07-31 | 189.45 | 189.45 | 182.00 | 185.50 | 0.0M |
| 2024-07-30 | 177.20 | 184.90 | 175.40 | 181.75 | 0.0M |
| 2024-07-29 | 185.65 | 193.00 | 176.40 | 184.60 | 0.0M |
| 2024-07-26 | 177.00 | 185.65 | 169.55 | 185.65 | 0.0M |
| 2024-07-25 | 170.05 | 176.85 | 169.00 | 176.85 | 0.0M |
| 2024-07-24 | 186.35 | 186.35 | 177.05 | 177.05 | 0.0M |
| 2024-07-23 | 172.50 | 186.35 | 171.05 | 186.35 | 0.0M |
| 2024-07-22 | 184.10 | 184.10 | 178.65 | 180.05 | 0.0M |
| 2024-07-19 | 192.00 | 193.90 | 184.10 | 188.05 | 0.0M |
| 2024-07-18 | 178.00 | 190.55 | 172.45 | 190.55 | 0.1M |
| 2024-07-16 | 185.00 | 190.00 | 181.50 | 181.50 | 0.0M |
| 2024-07-15 | 196.00 | 196.00 | 191.05 | 191.05 | 0.0M |
| 2024-07-12 | 216.60 | 216.60 | 201.10 | 201.10 | 0.0M |
| 2024-07-11 | 205.00 | 213.50 | 200.10 | 211.65 | 0.0M |
| 2024-07-10 | 201.35 | 206.00 | 199.50 | 204.50 | 0.1M |
| 2024-07-09 | 196.50 | 210.00 | 196.50 | 210.00 | 0.1M |
| 2024-07-08 | 206.90 | 208.00 | 206.85 | 206.85 | 0.0M |
| 2024-07-05 | 224.00 | 224.95 | 217.70 | 217.70 | 0.0M |
| 2024-07-04 | 244.35 | 244.35 | 223.25 | 229.15 | 0.0M |
| 2024-07-03 | 232.75 | 232.75 | 210.65 | 232.75 | 0.1M |
| 2024-07-02 | 221.70 | 221.70 | 221.70 | 221.70 | 0.0M |
| 2024-07-01 | 211.15 | 211.15 | 211.15 | 211.15 | 0.0M |
| 2024-06-28 | 200.00 | 201.10 | 182.00 | 201.10 | 0.1M |
| 2024-06-27 | 191.55 | 191.55 | 191.55 | 191.55 | 0.0M |
| 2024-06-26 | 182.45 | 182.45 | 182.45 | 182.45 | 0.0M |
| 2024-06-25 | 173.45 | 173.80 | 173.45 | 173.80 | 0.0M |
| 2024-06-24 | 160.00 | 165.55 | 160.00 | 165.55 | 0.0M |
| 2024-06-21 | 157.40 | 157.70 | 157.40 | 157.70 | 0.0M |
| 2024-06-20 | 149.95 | 150.20 | 136.20 | 150.20 | 0.1M |
| 2024-06-19 | 136.25 | 143.05 | 136.25 | 143.05 | 0.0M |
| 2024-06-18 | 148.45 | 148.45 | 135.70 | 136.25 | 0.0M |
| 2024-06-14 | 149.95 | 150.00 | 142.05 | 142.80 | 0.0M |
| 2024-06-13 | 143.45 | 147.95 | 143.45 | 143.50 | 0.0M |
| 2024-06-12 | 149.95 | 151.00 | 145.55 | 151.00 | 0.0M |
| 2024-06-11 | 151.00 | 151.05 | 151.00 | 151.05 | 0.0M |
| 2024-06-10 | 146.00 | 151.00 | 145.50 | 150.95 | 0.0M |
| 2024-06-07 | 142.00 | 143.85 | 142.00 | 143.85 | 0.0M |
| 2024-06-06 | 136.25 | 139.00 | 135.00 | 137.00 | 0.0M |
| 2024-06-05 | 140.00 | 140.00 | 138.00 | 138.00 | 0.0M |
| 2024-06-04 | 142.45 | 142.50 | 142.45 | 142.45 | 0.0M |
| 2024-06-03 | 149.50 | 152.00 | 148.00 | 149.95 | 0.0M |
| 2024-05-31 | 143.40 | 150.00 | 140.45 | 150.00 | 0.0M |
| 2024-05-30 | 149.00 | 150.00 | 143.50 | 147.85 | 0.0M |
| 2024-05-29 | 139.90 | 149.95 | 139.90 | 149.90 | 0.0M |
| 2024-05-28 | 147.25 | 147.35 | 147.25 | 147.25 | 0.0M |
| 2024-05-27 | 161.90 | 162.60 | 147.15 | 155.00 | 0.1M |
| 2024-05-24 | 154.80 | 155.15 | 136.75 | 154.90 | 0.1M |
| 2024-05-23 | 141.00 | 141.05 | 141.00 | 141.05 | 0.1M |
| 2024-05-22 | 120.00 | 128.25 | 120.00 | 128.25 | 0.0M |
| 2024-05-21 | 116.00 | 116.60 | 110.00 | 116.60 | 0.0M |
| 2024-05-18 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2024-05-17 | 120.00 | 120.00 | 109.50 | 110.80 | 0.0M |
| 2024-05-16 | 117.00 | 120.00 | 117.00 | 120.00 | 0.0M |
| 2024-05-15 | 120.00 | 121.00 | 116.25 | 117.00 | 0.0M |
| 2024-05-07 | 121.00 | 128.95 | 121.00 | 128.75 | 0.0M |
| 2024-05-06 | 119.00 | 129.90 | 119.00 | 129.90 | 0.0M |
| 2024-05-03 | 120.00 | 120.00 | 119.00 | 120.00 | 0.0M |
| 2024-05-02 | 128.00 | 128.00 | 121.50 | 121.55 | 0.0M |
| 2024-04-29 | 127.00 | 127.95 | 124.10 | 127.95 | 0.0M |
| 2024-04-26 | 134.05 | 138.00 | 134.05 | 137.85 | 0.0M |
| 2024-04-25 | 134.00 | 138.50 | 133.00 | 138.50 | 0.0M |
| 2024-04-24 | 132.00 | 134.00 | 132.00 | 134.00 | 0.0M |
| 2024-04-23 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2024-04-22 | 128.00 | 131.00 | 128.00 | 131.00 | 0.0M |
| 2024-04-18 | 129.15 | 129.15 | 125.00 | 128.00 | 0.0M |
| 2024-04-16 | 128.65 | 129.95 | 128.65 | 129.15 | 0.0M |
| 2024-04-15 | 124.50 | 131.00 | 124.00 | 129.00 | 0.0M |
| 2024-04-12 | 126.00 | 126.00 | 121.00 | 121.70 | 0.0M |
| 2024-04-10 | 130.00 | 130.00 | 115.00 | 115.00 | 0.0M |
| 2024-04-09 | 121.20 | 124.50 | 120.95 | 122.15 | 0.0M |
| 2024-04-08 | 121.05 | 121.05 | 120.00 | 121.00 | 0.0M |
| 2024-04-05 | 125.30 | 125.30 | 123.00 | 123.50 | 0.0M |
| 2024-04-04 | 126.00 | 126.50 | 121.00 | 121.95 | 0.0M |
| 2024-04-03 | 122.25 | 122.25 | 121.50 | 121.50 | 0.0M |
| 2024-04-01 | 121.55 | 121.60 | 121.50 | 121.60 | 0.0M |
| 2024-03-28 | 115.00 | 118.00 | 114.00 | 115.90 | 0.0M |
| 2024-03-27 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-03-26 | 120.50 | 120.50 | 120.00 | 120.00 | 0.0M |
| 2024-03-22 | 123.50 | 125.85 | 123.50 | 125.85 | 0.0M |
| 2024-03-21 | 122.75 | 122.90 | 120.25 | 120.85 | 0.0M |
| 2024-03-20 | 118.75 | 118.75 | 118.70 | 118.70 | 0.0M |
| 2024-03-19 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2024-03-18 | 118.50 | 123.45 | 118.50 | 123.45 | 0.0M |
| 2024-03-15 | 123.40 | 123.45 | 123.40 | 123.45 | 0.0M |
| 2024-03-14 | 106.40 | 117.60 | 106.40 | 117.60 | 0.0M |
| 2024-03-13 | 122.25 | 122.25 | 111.80 | 112.00 | 0.0M |
| 2024-03-12 | 138.00 | 138.00 | 120.20 | 124.20 | 0.0M |
| 2024-03-06 | 135.00 | 135.00 | 130.00 | 133.10 | 0.0M |
| 2024-03-05 | 146.00 | 146.00 | 133.20 | 143.00 | 0.0M |
| 2024-03-04 | 145.00 | 145.00 | 140.00 | 140.00 | 0.0M |
| 2024-02-29 | 154.00 | 155.00 | 154.00 | 155.00 | 0.0M |
| 2024-02-28 | 150.00 | 150.00 | 145.00 | 150.00 | 0.0M |
| 2024-02-27 | 151.00 | 153.00 | 150.50 | 153.00 | 0.0M |
| 2024-02-26 | 137.50 | 144.80 | 137.00 | 144.80 | 0.0M |
| 2024-02-23 | 137.00 | 137.00 | 121.55 | 131.65 | 0.0M |
| 2024-02-22 | 134.90 | 135.00 | 134.90 | 135.00 | 0.0M |
| 2024-02-21 | 134.00 | 138.30 | 131.10 | 131.10 | 0.0M |
| 2024-02-20 | 143.45 | 143.45 | 132.10 | 134.00 | 0.0M |
| 2024-02-19 | 137.00 | 137.00 | 130.10 | 131.25 | 0.0M |
| 2024-02-16 | 132.00 | 140.00 | 132.00 | 140.00 | 0.0M |
| 2024-02-15 | 137.05 | 138.50 | 129.00 | 136.50 | 0.0M |
| 2024-02-14 | 138.00 | 141.00 | 137.05 | 137.05 | 0.0M |
| 2024-02-13 | 140.00 | 140.00 | 137.00 | 137.00 | 0.0M |
| 2024-02-12 | 148.00 | 149.00 | 140.00 | 140.40 | 0.0M |
| 2024-02-09 | 142.10 | 143.00 | 142.10 | 143.00 | 0.0M |
| 2024-02-08 | 144.00 | 144.10 | 142.10 | 142.10 | 0.0M |
| 2024-02-07 | 150.00 | 150.00 | 144.00 | 144.15 | 0.0M |
| 2024-02-06 | 145.40 | 146.75 | 139.80 | 139.85 | 0.0M |
| 2024-02-05 | 145.05 | 151.50 | 145.05 | 145.40 | 0.0M |
| 2024-02-02 | 140.10 | 152.50 | 140.10 | 145.05 | 0.0M |
| 2024-02-01 | 145.10 | 147.00 | 144.00 | 146.00 | 0.0M |
| 2024-01-31 | 162.05 | 162.05 | 147.50 | 150.10 | 0.0M |
| 2024-01-30 | 154.35 | 154.35 | 154.35 | 154.35 | 0.0M |
| 2024-01-29 | 142.30 | 147.00 | 142.30 | 147.00 | 0.0M |
| 2024-01-25 | 145.55 | 145.55 | 137.75 | 140.00 | 0.0M |
| 2024-01-24 | 150.15 | 150.15 | 144.00 | 145.00 | 0.0M |
| 2024-01-23 | 153.10 | 156.50 | 150.10 | 150.15 | 0.0M |
| 2024-01-20 | 152.00 | 158.00 | 152.00 | 158.00 | 0.0M |
| 2024-01-19 | 150.75 | 154.65 | 150.50 | 152.50 | 0.0M |
| 2024-01-18 | 154.05 | 158.00 | 154.05 | 158.00 | 0.0M |
| 2024-01-17 | 160.25 | 160.25 | 155.00 | 160.00 | 0.0M |
| 2024-01-16 | 152.50 | 152.95 | 151.00 | 152.95 | 0.0M |
| 2024-01-15 | 155.00 | 158.00 | 153.05 | 154.05 | 0.0M |
| 2024-01-12 | 157.05 | 160.00 | 152.25 | 153.25 | 0.0M |
| 2024-01-11 | 164.00 | 164.00 | 157.00 | 160.05 | 0.0M |
| 2024-01-10 | 161.80 | 161.80 | 161.80 | 161.80 | 0.0M |
| 2024-01-09 | 159.00 | 161.80 | 159.00 | 161.80 | 0.0M |
| 2024-01-08 | 155.10 | 156.80 | 148.05 | 154.15 | 0.0M |
| 2024-01-05 | 150.00 | 155.10 | 150.00 | 155.10 | 0.0M |
| 2024-01-04 | 157.00 | 157.00 | 153.05 | 153.05 | 0.0M |
| 2024-01-03 | 160.00 | 160.00 | 156.80 | 156.90 | 0.0M |
| 2024-01-02 | 160.00 | 167.00 | 160.00 | 165.00 | 0.0M |
| 2024-01-01 | 166.05 | 166.05 | 163.90 | 163.95 | 0.0M |