175.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 136.50 | 140.00 | 134.00 | 139.50 | 10.1M |
| 2024-12-30 | 139.00 | 143.00 | 135.00 | 135.50 | 18.5M |
| 2024-12-27 | 136.50 | 138.00 | 135.00 | 137.50 | 6.6M |
| 2024-12-26 | 140.50 | 147.00 | 135.00 | 135.50 | 35.6M |
| 2024-12-25 | 136.50 | 141.00 | 136.50 | 137.50 | 15.0M |
| 2024-12-24 | 137.00 | 137.50 | 133.00 | 136.50 | 9.9M |
| 2024-12-23 | 135.00 | 139.00 | 131.00 | 137.00 | 23.6M |
| 2024-12-20 | 128.50 | 138.00 | 126.00 | 133.50 | 16.0M |
| 2024-12-19 | 124.00 | 129.50 | 122.00 | 128.00 | 4.6M |
| 2024-12-18 | 126.00 | 126.50 | 123.00 | 126.50 | 2.5M |
| 2024-12-17 | 125.50 | 128.00 | 124.50 | 126.50 | 2.8M |
| 2024-12-16 | 128.00 | 130.00 | 123.50 | 124.50 | 4.7M |
| 2024-12-13 | 129.00 | 130.50 | 126.50 | 127.00 | 3.9M |
| 2024-12-12 | 132.50 | 133.50 | 129.50 | 129.50 | 3.4M |
| 2024-12-11 | 129.00 | 132.00 | 128.00 | 131.00 | 3.5M |
| 2024-12-10 | 131.50 | 134.00 | 129.00 | 130.00 | 5.7M |
| 2024-12-09 | 135.00 | 135.00 | 131.00 | 132.50 | 5.4M |
| 2024-12-06 | 138.00 | 140.50 | 133.00 | 134.00 | 15.8M |
| 2024-12-05 | 139.00 | 139.50 | 135.00 | 135.50 | 6.2M |
| 2024-12-04 | 133.00 | 139.00 | 133.00 | 138.00 | 8.2M |
| 2024-12-03 | 140.00 | 141.50 | 132.50 | 133.00 | 15.5M |
| 2024-12-02 | 134.50 | 141.00 | 131.50 | 138.00 | 13.4M |
| 2024-11-29 | 132.00 | 134.50 | 130.50 | 132.50 | 7.1M |
| 2024-11-28 | 133.00 | 135.50 | 129.00 | 134.50 | 7.1M |
| 2024-11-27 | 138.50 | 139.00 | 132.50 | 132.50 | 7.5M |
| 2024-11-26 | 141.00 | 142.50 | 137.00 | 138.50 | 9.4M |
| 2024-11-25 | 134.00 | 145.00 | 134.00 | 142.50 | 19.2M |
| 2024-11-22 | 133.00 | 137.00 | 131.00 | 132.00 | 6.6M |
| 2024-11-21 | 132.00 | 134.50 | 131.00 | 131.00 | 3.9M |
| 2024-11-20 | 133.50 | 135.50 | 131.00 | 132.50 | 6.4M |
| 2024-11-19 | 126.00 | 135.00 | 124.50 | 133.50 | 11.3M |
| 2024-11-18 | 135.00 | 135.00 | 122.50 | 123.50 | 11.3M |
| 2024-11-15 | 136.50 | 137.50 | 132.50 | 135.00 | 4.4M |
| 2024-11-14 | 138.50 | 140.00 | 134.50 | 135.50 | 5.6M |
| 2024-11-13 | 139.00 | 143.00 | 137.50 | 137.50 | 9.0M |
| 2024-11-12 | 145.00 | 147.50 | 137.00 | 137.50 | 15.2M |
| 2024-11-11 | 143.50 | 146.00 | 141.50 | 146.00 | 10.3M |
| 2024-11-08 | 143.00 | 144.50 | 139.50 | 142.50 | 13.9M |
| 2024-11-07 | 139.50 | 143.00 | 139.00 | 142.50 | 15.0M |
| 2024-11-06 | 136.50 | 140.00 | 132.50 | 139.50 | 20.4M |
| 2024-11-05 | 132.50 | 138.50 | 132.50 | 135.50 | 15.2M |
| 2024-11-04 | 129.00 | 133.50 | 129.00 | 133.00 | 11.0M |
| 2024-11-01 | 118.50 | 133.00 | 117.50 | 130.50 | 15.4M |
| 2024-10-30 | 124.00 | 125.00 | 121.00 | 122.00 | 5.5M |
| 2024-10-29 | 126.00 | 126.50 | 120.50 | 122.50 | 8.2M |
| 2024-10-28 | 129.50 | 130.00 | 125.00 | 126.00 | 5.4M |
| 2024-10-25 | 128.50 | 130.00 | 127.50 | 128.50 | 4.1M |
| 2024-10-24 | 133.00 | 135.50 | 127.00 | 128.50 | 9.9M |
| 2024-10-23 | 135.50 | 136.50 | 132.50 | 133.00 | 6.3M |
| 2024-10-22 | 134.50 | 136.50 | 133.00 | 135.50 | 9.1M |
| 2024-10-21 | 135.50 | 139.00 | 135.00 | 135.00 | 12.7M |
| 2024-10-18 | 144.50 | 153.00 | 134.50 | 134.50 | 75.0M |
| 2024-10-17 | 137.00 | 141.50 | 132.00 | 140.00 | 20.3M |
| 2024-10-16 | 133.50 | 137.50 | 133.00 | 137.00 | 7.6M |
| 2024-10-15 | 140.50 | 143.00 | 135.00 | 136.00 | 26.7M |
| 2024-10-14 | 134.50 | 140.00 | 133.00 | 138.50 | 15.4M |
| 2024-10-11 | 134.00 | 138.50 | 132.50 | 133.50 | 12.9M |
| 2024-10-09 | 141.00 | 145.00 | 132.00 | 133.50 | 36.6M |
| 2024-10-08 | 131.00 | 142.00 | 129.50 | 140.00 | 40.3M |
| 2024-10-07 | 124.00 | 134.50 | 123.50 | 132.50 | 17.7M |
| 2024-10-04 | 124.50 | 126.50 | 121.00 | 122.50 | 5.6M |
| 2024-10-01 | 126.00 | 127.50 | 124.50 | 125.00 | 4.3M |
| 2024-09-30 | 130.00 | 130.00 | 124.50 | 125.50 | 11.6M |
| 2024-09-27 | 131.00 | 139.50 | 129.50 | 130.50 | 42.4M |
| 2024-09-26 | 131.50 | 132.00 | 126.00 | 128.00 | 9.9M |
| 2024-09-25 | 127.00 | 132.00 | 125.50 | 130.50 | 14.1M |
| 2024-09-24 | 126.00 | 127.00 | 123.50 | 124.50 | 4.3M |
| 2024-09-23 | 129.00 | 130.00 | 126.00 | 126.00 | 5.3M |
| 2024-09-20 | 132.50 | 133.50 | 126.50 | 128.50 | 10.6M |
| 2024-09-19 | 124.50 | 129.50 | 124.00 | 129.50 | 7.8M |
| 2024-09-18 | 127.50 | 128.00 | 123.50 | 124.00 | 8.7M |
| 2024-09-16 | 125.50 | 133.00 | 125.00 | 128.00 | 22.6M |
| 2024-09-13 | 120.00 | 126.00 | 117.50 | 125.50 | 15.7M |
| 2024-09-12 | 117.50 | 121.50 | 116.00 | 119.00 | 11.5M |
| 2024-09-11 | 114.50 | 116.50 | 113.00 | 114.00 | 4.8M |
| 2024-09-10 | 119.50 | 121.00 | 112.50 | 114.00 | 10.7M |
| 2024-09-09 | 115.00 | 121.00 | 114.50 | 118.50 | 7.8M |
| 2024-09-06 | 121.50 | 122.00 | 118.50 | 118.50 | 7.5M |
| 2024-09-05 | 124.50 | 125.50 | 119.00 | 120.50 | 9.8M |
| 2024-09-04 | 120.00 | 127.50 | 118.50 | 122.50 | 12.8M |
| 2024-09-03 | 130.00 | 131.50 | 127.50 | 128.00 | 8.8M |
| 2024-09-02 | 132.00 | 133.00 | 127.50 | 128.00 | 8.6M |
| 2024-08-30 | 136.00 | 137.00 | 129.50 | 131.00 | 17.8M |
| 2024-08-29 | 133.50 | 137.00 | 132.00 | 134.50 | 18.5M |
| 2024-08-28 | 137.00 | 139.00 | 133.00 | 133.50 | 28.6M |
| 2024-08-27 | 133.50 | 140.50 | 132.00 | 135.50 | 47.9M |
| 2024-08-26 | 139.50 | 145.50 | 133.00 | 133.50 | 62.1M |
| 2024-08-23 | 125.00 | 140.00 | 125.00 | 138.50 | 47.5M |
| 2024-08-22 | 132.50 | 133.50 | 125.00 | 127.50 | 29.7M |
| 2024-08-21 | 125.50 | 132.00 | 124.00 | 132.00 | 30.2M |
| 2024-08-20 | 129.50 | 136.00 | 125.00 | 127.50 | 68.4M |
| 2024-08-19 | 136.00 | 138.00 | 127.00 | 128.50 | 63.1M |
| 2024-08-16 | 125.00 | 133.50 | 125.00 | 133.50 | 24.5M |
| 2024-08-15 | 119.00 | 124.50 | 116.50 | 121.50 | 27.1M |
| 2024-08-14 | 122.00 | 123.00 | 117.00 | 118.50 | 26.3M |
| 2024-08-13 | 116.00 | 119.50 | 111.50 | 117.00 | 30.3M |
| 2024-08-12 | 114.00 | 116.50 | 112.00 | 113.50 | 12.6M |
| 2024-08-09 | 112.00 | 116.00 | 111.00 | 113.00 | 23.6M |
| 2024-08-08 | 106.50 | 110.50 | 105.00 | 107.00 | 31.0M |
| 2024-08-07 | 99.50 | 106.50 | 99.20 | 106.50 | 11.8M |
| 2024-08-06 | 105.00 | 105.00 | 90.00 | 96.90 | 27.3M |
| 2024-08-05 | 102.00 | 104.50 | 99.90 | 99.90 | 15.5M |
| 2024-08-02 | 112.00 | 117.50 | 111.00 | 111.00 | 15.2M |
| 2024-08-01 | 124.50 | 125.50 | 116.50 | 117.00 | 25.2M |
| 2024-07-31 | 121.00 | 126.50 | 118.00 | 119.00 | 34.4M |
| 2024-07-30 | 112.00 | 125.50 | 112.00 | 124.50 | 40.9M |
| 2024-07-29 | 124.00 | 127.50 | 113.00 | 115.00 | 47.7M |
| 2024-07-26 | 106.00 | 122.00 | 105.50 | 118.50 | 40.9M |
| 2024-07-23 | 111.50 | 117.00 | 109.00 | 114.50 | 19.6M |
| 2024-07-22 | 114.50 | 114.50 | 104.00 | 107.50 | 18.9M |
| 2024-07-19 | 109.50 | 119.50 | 108.00 | 114.50 | 34.4M |
| 2024-07-18 | 107.00 | 110.00 | 106.00 | 109.00 | 10.1M |
| 2024-07-17 | 117.00 | 117.00 | 109.00 | 111.50 | 13.3M |
| 2024-07-16 | 119.00 | 120.00 | 112.00 | 114.50 | 12.9M |
| 2024-07-15 | 121.00 | 122.00 | 115.50 | 117.00 | 13.2M |
| 2024-07-12 | 122.00 | 124.50 | 118.00 | 120.00 | 15.8M |
| 2024-07-11 | 126.00 | 130.50 | 121.50 | 125.00 | 43.5M |
| 2024-07-10 | 113.00 | 123.00 | 112.00 | 123.00 | 25.1M |
| 2024-07-09 | 117.00 | 120.50 | 107.50 | 112.00 | 26.1M |
| 2024-07-08 | 122.50 | 123.50 | 110.00 | 116.50 | 37.8M |
| 2024-07-05 | 116.00 | 121.50 | 114.00 | 121.50 | 55.1M |
| 2024-07-04 | 107.00 | 110.50 | 105.00 | 110.50 | 14.2M |
| 2024-07-03 | 95.30 | 100.50 | 94.90 | 100.50 | 17.7M |
| 2024-07-02 | 89.40 | 92.30 | 87.00 | 91.60 | 20.8M |
| 2024-07-01 | 88.90 | 93.40 | 87.50 | 88.70 | 33.4M |
| 2024-06-28 | 87.30 | 92.40 | 86.20 | 88.50 | 45.2M |
| 2024-06-27 | 86.30 | 88.20 | 85.00 | 87.30 | 16.7M |
| 2024-06-26 | 84.50 | 88.00 | 82.80 | 87.70 | 26.1M |
| 2024-06-25 | 83.80 | 84.00 | 80.00 | 83.60 | 13.7M |
| 2024-06-24 | 84.90 | 88.20 | 80.10 | 82.60 | 21.0M |
| 2024-06-21 | 84.80 | 88.70 | 84.70 | 85.30 | 16.6M |
| 2024-06-20 | 84.00 | 87.50 | 83.60 | 86.80 | 19.2M |
| 2024-06-19 | 84.20 | 87.00 | 81.50 | 83.40 | 30.4M |
| 2024-06-18 | 84.00 | 88.30 | 83.80 | 84.90 | 44.4M |
| 2024-06-17 | 77.60 | 85.00 | 76.60 | 83.00 | 42.3M |
| 2024-06-14 | 78.00 | 79.60 | 75.20 | 77.50 | 52.6M |
| 2024-06-13 | 71.00 | 77.50 | 68.60 | 77.50 | 62.1M |
| 2024-06-12 | 65.00 | 70.50 | 65.00 | 70.50 | 36.1M |
| 2024-06-11 | 63.50 | 65.00 | 62.70 | 64.10 | 6.6M |
| 2024-06-07 | 64.00 | 67.50 | 64.00 | 64.20 | 7.1M |
| 2024-06-06 | 64.00 | 65.00 | 62.30 | 64.00 | 4.3M |
| 2024-06-05 | 65.50 | 66.20 | 63.00 | 63.20 | 4.7M |
| 2024-06-04 | 67.70 | 67.80 | 64.40 | 65.20 | 7.0M |
| 2024-06-03 | 63.40 | 68.30 | 63.10 | 66.90 | 13.5M |
| 2024-05-31 | 65.00 | 65.40 | 62.50 | 62.60 | 8.5M |
| 2024-05-30 | 66.80 | 68.60 | 64.00 | 64.20 | 13.7M |
| 2024-05-29 | 68.10 | 68.50 | 66.80 | 66.80 | 8.0M |
| 2024-05-28 | 69.00 | 69.50 | 67.00 | 67.60 | 16.2M |
| 2024-05-27 | 68.70 | 71.00 | 65.80 | 69.10 | 38.9M |
| 2024-05-24 | 61.90 | 67.20 | 60.30 | 67.00 | 35.5M |
| 2024-05-23 | 62.50 | 63.30 | 60.70 | 61.10 | 10.6M |
| 2024-05-22 | 59.20 | 64.80 | 58.90 | 61.80 | 19.3M |
| 2024-05-21 | 59.00 | 61.90 | 58.20 | 59.10 | 16.4M |
| 2024-05-20 | 59.20 | 59.50 | 57.00 | 58.40 | 14.9M |
| 2024-05-17 | 54.50 | 58.80 | 54.50 | 58.80 | 28.2M |
| 2024-05-16 | 52.70 | 54.90 | 52.70 | 53.50 | 3.6M |
| 2024-05-15 | 53.10 | 53.60 | 52.50 | 52.50 | 1.0M |
| 2024-05-14 | 52.30 | 53.20 | 52.30 | 52.90 | 0.8M |
| 2024-05-13 | 52.40 | 52.70 | 51.80 | 52.20 | 0.6M |
| 2024-05-10 | 52.60 | 52.80 | 52.00 | 52.40 | 0.8M |
| 2024-05-09 | 53.80 | 54.00 | 52.60 | 52.60 | 1.3M |
| 2024-05-08 | 53.70 | 53.90 | 53.40 | 53.80 | 0.8M |
| 2024-05-07 | 53.80 | 54.10 | 52.40 | 53.20 | 1.7M |
| 2024-05-06 | 54.50 | 55.20 | 53.70 | 53.80 | 1.3M |
| 2024-05-03 | 55.20 | 55.40 | 54.00 | 54.00 | 1.9M |
| 2024-05-02 | 55.20 | 55.30 | 54.20 | 54.70 | 2.2M |
| 2024-04-30 | 55.50 | 56.00 | 54.90 | 55.30 | 4.5M |
| 2024-04-29 | 55.00 | 56.40 | 54.30 | 56.10 | 9.3M |
| 2024-04-26 | 53.70 | 54.30 | 53.10 | 54.00 | 2.8M |
| 2024-04-25 | 52.30 | 53.30 | 52.20 | 53.00 | 1.1M |
| 2024-04-24 | 52.00 | 52.80 | 51.50 | 52.50 | 1.0M |
| 2024-04-23 | 52.00 | 52.10 | 51.10 | 51.50 | 0.8M |
| 2024-04-22 | 52.10 | 52.90 | 50.80 | 51.20 | 1.7M |
| 2024-04-19 | 52.80 | 53.90 | 50.80 | 52.00 | 2.8M |
| 2024-04-18 | 54.40 | 54.60 | 52.90 | 53.60 | 4.3M |
| 2024-04-17 | 51.20 | 55.50 | 51.00 | 54.70 | 4.4M |
| 2024-04-16 | 52.00 | 52.30 | 50.20 | 50.60 | 2.6M |
| 2024-04-15 | 52.80 | 53.20 | 52.30 | 52.40 | 1.3M |
| 2024-04-12 | 53.30 | 53.70 | 52.50 | 53.20 | 2.0M |
| 2024-04-11 | 53.00 | 53.20 | 52.60 | 52.90 | 1.3M |
| 2024-04-10 | 52.60 | 54.20 | 52.60 | 53.20 | 3.4M |
| 2024-04-09 | 52.50 | 53.00 | 52.10 | 52.50 | 1.4M |
| 2024-04-08 | 53.10 | 53.10 | 52.20 | 52.50 | 1.4M |
| 2024-04-03 | 53.10 | 53.70 | 52.30 | 53.10 | 2.5M |
| 2024-04-02 | 52.30 | 54.20 | 51.50 | 53.20 | 7.1M |
| 2024-04-01 | 51.20 | 52.20 | 51.20 | 51.80 | 1.0M |
| 2024-03-29 | 51.50 | 51.70 | 51.10 | 51.10 | 0.9M |
| 2024-03-28 | 51.90 | 52.60 | 51.50 | 51.50 | 1.0M |
| 2024-03-27 | 51.90 | 52.00 | 51.70 | 51.90 | 0.9M |
| 2024-03-26 | 53.10 | 53.40 | 51.70 | 51.90 | 1.4M |
| 2024-03-25 | 53.20 | 54.00 | 53.00 | 53.00 | 2.7M |
| 2024-03-22 | 53.20 | 53.30 | 52.30 | 52.50 | 5.9M |
| 2024-03-21 | 53.30 | 53.60 | 52.60 | 53.00 | 1.1M |
| 2024-03-20 | 53.20 | 53.60 | 52.70 | 52.70 | 2.3M |
| 2024-03-19 | 52.30 | 52.50 | 52.00 | 52.50 | 1.0M |
| 2024-03-18 | 51.00 | 52.20 | 51.00 | 52.20 | 0.8M |
| 2024-03-15 | 50.80 | 51.20 | 50.70 | 50.90 | 0.5M |
| 2024-03-14 | 51.30 | 51.30 | 50.50 | 51.00 | 0.9M |
| 2024-03-13 | 52.90 | 52.90 | 51.00 | 51.30 | 1.5M |
| 2024-03-12 | 52.00 | 52.80 | 51.90 | 52.50 | 0.9M |
| 2024-03-11 | 51.70 | 52.50 | 51.60 | 51.70 | 0.9M |
| 2024-03-08 | 52.30 | 53.40 | 51.20 | 51.60 | 2.6M |
| 2024-03-07 | 52.60 | 54.40 | 51.70 | 51.70 | 3.4M |
| 2024-03-06 | 52.60 | 52.60 | 52.00 | 52.40 | 0.9M |
| 2024-03-05 | 53.50 | 53.50 | 52.50 | 52.60 | 1.2M |
| 2024-03-04 | 53.60 | 54.40 | 53.10 | 53.20 | 3.1M |
| 2024-03-01 | 52.10 | 53.20 | 52.10 | 53.10 | 1.9M |
| 2024-02-29 | 53.30 | 53.30 | 51.90 | 52.10 | 1.7M |
| 2024-02-27 | 54.80 | 54.90 | 52.80 | 53.00 | 4.0M |
| 2024-02-26 | 52.50 | 55.50 | 52.40 | 54.80 | 8.6M |
| 2024-02-23 | 52.80 | 52.90 | 51.50 | 51.50 | 2.0M |
| 2024-02-22 | 52.10 | 53.00 | 51.70 | 52.60 | 2.1M |
| 2024-02-21 | 51.90 | 52.30 | 51.40 | 51.80 | 0.8M |
| 2024-02-20 | 53.10 | 53.10 | 51.80 | 51.80 | 1.2M |
| 2024-02-19 | 52.40 | 53.20 | 52.30 | 52.90 | 2.3M |
| 2024-02-16 | 51.90 | 52.40 | 51.70 | 52.20 | 2.0M |
| 2024-02-15 | 50.00 | 51.40 | 50.00 | 51.20 | 1.3M |
| 2024-02-05 | 50.40 | 50.40 | 49.70 | 49.95 | 0.7M |
| 2024-02-02 | 51.00 | 51.00 | 50.20 | 50.40 | 0.5M |
| 2024-02-01 | 51.40 | 51.60 | 50.90 | 50.90 | 0.4M |
| 2024-01-31 | 51.40 | 51.50 | 50.80 | 51.20 | 0.4M |
| 2024-01-30 | 51.60 | 51.80 | 51.10 | 51.20 | 0.5M |
| 2024-01-29 | 51.00 | 51.60 | 50.80 | 51.50 | 0.5M |
| 2024-01-26 | 51.70 | 51.70 | 51.00 | 51.10 | 0.5M |
| 2024-01-25 | 52.10 | 52.30 | 51.50 | 51.50 | 0.8M |
| 2024-01-24 | 51.80 | 52.00 | 51.40 | 51.80 | 1.0M |
| 2024-01-23 | 51.40 | 51.90 | 50.90 | 51.50 | 1.1M |
| 2024-01-22 | 50.40 | 51.80 | 50.20 | 51.40 | 1.9M |
| 2024-01-19 | 50.80 | 51.30 | 49.50 | 49.55 | 8.0M |
| 2024-01-18 | 49.35 | 49.60 | 49.05 | 49.30 | 0.3M |
| 2024-01-17 | 50.10 | 50.20 | 49.35 | 49.35 | 0.9M |
| 2024-01-16 | 51.00 | 51.00 | 50.10 | 50.20 | 0.6M |
| 2024-01-15 | 51.40 | 51.40 | 50.70 | 50.80 | 0.3M |
| 2024-01-12 | 51.00 | 51.50 | 50.80 | 50.80 | 0.4M |
| 2024-01-11 | 50.30 | 51.20 | 50.00 | 51.00 | 0.6M |
| 2024-01-10 | 50.50 | 50.70 | 50.10 | 50.10 | 0.6M |
| 2024-01-09 | 51.20 | 51.20 | 50.50 | 50.50 | 0.4M |
| 2024-01-08 | 51.20 | 51.30 | 50.60 | 50.80 | 0.5M |
| 2024-01-05 | 50.80 | 51.30 | 50.60 | 50.80 | 0.4M |
| 2024-01-04 | 51.10 | 51.50 | 50.80 | 50.80 | 0.4M |
| 2024-01-03 | 51.30 | 51.40 | 51.00 | 51.10 | 0.5M |
| 2024-01-02 | 52.10 | 52.10 | 51.50 | 51.60 | 0.5M |