116.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 116.95 | 117.04 | 116.83 | 116.89 | 1.2M |
| 2024-12-30 | 116.90 | 116.95 | 116.73 | 116.75 | 0.7M |
| 2024-12-27 | 116.76 | 116.93 | 116.74 | 116.91 | 4.0M |
| 2024-12-26 | 116.64 | 116.73 | 116.44 | 116.50 | 3.0M |
| 2024-12-25 | 116.78 | 116.88 | 116.59 | 116.63 | 1.7M |
| 2024-12-24 | 116.86 | 117.00 | 116.71 | 116.77 | 2.5M |
| 2024-12-23 | 117.19 | 117.20 | 116.78 | 116.99 | 3.3M |
| 2024-12-20 | 116.70 | 116.95 | 116.69 | 116.90 | 6.9M |
| 2024-12-19 | 116.54 | 116.56 | 116.43 | 116.52 | 5.6M |
| 2024-12-18 | 116.79 | 116.88 | 116.41 | 116.61 | 0.9M |
| 2024-12-17 | 116.83 | 116.84 | 116.59 | 116.72 | 1.4M |
| 2024-12-16 | 116.55 | 116.87 | 116.55 | 116.76 | 1.0M |
| 2024-12-13 | 116.32 | 116.63 | 116.24 | 116.55 | 4.3M |
| 2024-12-12 | 115.93 | 116.06 | 115.93 | 116.05 | 2.9M |
| 2024-12-11 | 115.72 | 115.88 | 115.63 | 115.83 | 3.2M |
| 2024-12-10 | 114.96 | 115.83 | 114.94 | 115.73 | 3.6M |
| 2024-12-09 | 114.91 | 114.98 | 114.89 | 114.95 | 1.3M |
| 2024-12-06 | 114.96 | 114.97 | 114.87 | 114.90 | 4.7M |
| 2024-12-05 | 114.82 | 115.00 | 114.79 | 115.00 | 2.1M |
| 2024-12-04 | 114.68 | 114.86 | 114.64 | 114.81 | 2.1M |
| 2024-12-03 | 114.63 | 114.68 | 114.56 | 114.64 | 1.5M |
| 2024-12-02 | 114.41 | 114.63 | 114.41 | 114.63 | 2.1M |
| 2024-11-29 | 114.25 | 114.27 | 114.11 | 114.25 | 2.2M |
| 2024-11-28 | 114.05 | 114.14 | 114.02 | 114.09 | 2.4M |
| 2024-11-27 | 114.04 | 114.13 | 114.03 | 114.06 | 2.1M |
| 2024-11-26 | 114.00 | 114.08 | 114.00 | 114.08 | 1.4M |
| 2024-11-25 | 113.90 | 114.00 | 113.85 | 113.98 | 3.0M |
| 2024-11-22 | 113.89 | 113.93 | 113.83 | 113.91 | 4.0M |
| 2024-11-21 | 113.72 | 113.83 | 113.72 | 113.83 | 1.8M |
| 2024-11-20 | 113.70 | 113.72 | 113.67 | 113.71 | 0.4M |
| 2024-11-19 | 113.68 | 113.68 | 113.58 | 113.63 | 0.4M |
| 2024-11-18 | 113.80 | 113.80 | 113.63 | 113.68 | 0.7M |
| 2024-11-15 | 113.83 | 113.84 | 113.75 | 113.80 | 0.5M |
| 2024-11-14 | 113.79 | 113.79 | 113.71 | 113.75 | 1.6M |
| 2024-11-13 | 113.79 | 113.83 | 113.70 | 113.80 | 2.9M |
| 2024-11-12 | 113.63 | 113.79 | 113.63 | 113.78 | 1.3M |
| 2024-11-11 | 113.56 | 113.62 | 113.56 | 113.57 | 1.0M |
| 2024-11-08 | 113.47 | 113.56 | 113.11 | 113.56 | 1.1M |
| 2024-11-07 | 113.45 | 113.48 | 113.40 | 113.46 | 1.8M |
| 2024-11-06 | 113.40 | 113.47 | 113.37 | 113.39 | 0.8M |
| 2024-11-05 | 113.32 | 113.38 | 113.21 | 113.32 | 3.9M |
| 2024-11-04 | 113.30 | 113.37 | 113.25 | 113.27 | 2.6M |
| 2024-11-01 | 113.18 | 113.28 | 113.09 | 113.28 | 0.2M |
| 2024-10-31 | 113.04 | 113.09 | 113.01 | 113.08 | 2.1M |
| 2024-10-30 | 113.05 | 113.09 | 112.99 | 113.04 | 2.4M |
| 2024-10-29 | 113.01 | 113.05 | 112.89 | 113.05 | 1.9M |
| 2024-10-28 | 113.06 | 113.06 | 112.92 | 112.97 | 2.5M |
| 2024-10-25 | 113.05 | 113.05 | 112.94 | 112.99 | 2.7M |
| 2024-10-24 | 113.10 | 113.19 | 113.05 | 113.05 | 5.6M |
| 2024-10-23 | 113.16 | 113.23 | 113.00 | 113.05 | 2.5M |
| 2024-10-22 | 113.35 | 113.35 | 113.22 | 113.30 | 5.1M |
| 2024-10-21 | 113.30 | 113.30 | 113.11 | 113.27 | 2.7M |
| 2024-10-18 | 113.52 | 113.52 | 113.19 | 113.30 | 0.3M |
| 2024-10-17 | 113.24 | 113.35 | 113.22 | 113.35 | 1.9M |
| 2024-10-16 | 113.25 | 113.30 | 113.21 | 113.24 | 2.3M |
| 2024-10-15 | 113.19 | 113.25 | 113.12 | 113.24 | 3.0M |
| 2024-10-14 | 113.25 | 113.38 | 113.12 | 113.14 | 2.7M |
| 2024-10-11 | 113.18 | 113.30 | 113.10 | 113.25 | 2.0M |
| 2024-10-10 | 112.65 | 113.08 | 112.55 | 113.00 | 0.6M |
| 2024-10-09 | 112.66 | 113.78 | 112.36 | 112.65 | 1.9M |
| 2024-10-08 | 112.06 | 112.84 | 111.60 | 112.66 | 1.0M |
| 2024-09-30 | 112.20 | 112.60 | 110.63 | 112.20 | 0.9M |
| 2024-09-27 | 113.19 | 113.41 | 112.24 | 112.89 | 0.3M |
| 2024-09-26 | 113.87 | 113.95 | 113.57 | 113.63 | 0.6M |
| 2024-09-25 | 113.53 | 113.86 | 112.69 | 113.86 | 0.6M |
| 2024-09-24 | 113.90 | 113.92 | 113.42 | 113.53 | 1.1M |
| 2024-09-23 | 113.76 | 113.81 | 113.71 | 113.79 | 4.9M |
| 2024-09-20 | 113.66 | 113.76 | 113.66 | 113.75 | 2.5M |
| 2024-09-19 | 113.82 | 113.87 | 113.64 | 113.65 | 1.6M |
| 2024-09-18 | 113.68 | 113.78 | 113.58 | 113.70 | 0.7M |
| 2024-09-13 | 113.52 | 113.58 | 113.48 | 113.55 | 2.1M |
| 2024-09-12 | 113.44 | 113.51 | 113.33 | 113.36 | 0.8M |
| 2024-09-11 | 113.41 | 113.47 | 113.31 | 113.44 | 2.2M |
| 2024-09-10 | 113.26 | 113.32 | 113.20 | 113.32 | 2.6M |
| 2024-09-09 | 113.07 | 113.20 | 113.06 | 113.19 | 2.5M |
| 2024-09-06 | 113.04 | 113.16 | 113.04 | 113.14 | 2.6M |
| 2024-09-05 | 113.05 | 113.14 | 113.05 | 113.12 | 2.7M |
| 2024-09-04 | 113.11 | 113.11 | 113.01 | 113.03 | 2.3M |
| 2024-09-03 | 112.87 | 112.99 | 112.85 | 112.98 | 2.3M |
| 2024-09-02 | 112.73 | 112.88 | 112.73 | 112.87 | 2.5M |
| 2024-08-30 | 112.65 | 112.69 | 112.44 | 112.60 | 2.1M |
| 2024-08-29 | 112.75 | 112.76 | 112.59 | 112.62 | 1.9M |
| 2024-08-28 | 112.70 | 112.72 | 112.62 | 112.71 | 2.8M |
| 2024-08-27 | 112.77 | 112.79 | 112.69 | 112.70 | 2.6M |
| 2024-08-26 | 112.79 | 112.82 | 112.71 | 112.78 | 2.7M |
| 2024-08-23 | 112.72 | 112.80 | 112.64 | 112.76 | 3.7M |
| 2024-08-22 | 112.69 | 112.76 | 112.69 | 112.72 | 3.8M |
| 2024-08-21 | 112.71 | 112.71 | 112.51 | 112.55 | 2.9M |
| 2024-08-20 | 112.64 | 112.71 | 112.62 | 112.68 | 2.7M |
| 2024-08-19 | 112.60 | 112.65 | 112.53 | 112.64 | 3.7M |
| 2024-08-16 | 112.53 | 112.62 | 112.53 | 112.57 | 3.9M |
| 2024-08-15 | 112.63 | 112.66 | 112.45 | 112.45 | 0.8M |
| 2024-08-14 | 112.53 | 112.74 | 112.53 | 112.63 | 2.1M |
| 2024-08-13 | 112.28 | 112.45 | 112.23 | 112.36 | 4.8M |
| 2024-08-12 | 112.37 | 112.37 | 112.07 | 112.09 | 4.4M |
| 2024-08-09 | 112.67 | 112.69 | 112.58 | 112.69 | 2.3M |
| 2024-08-08 | 113.07 | 113.11 | 112.81 | 112.84 | 2.6M |
| 2024-08-07 | 112.99 | 113.20 | 112.95 | 113.14 | 3.8M |
| 2024-08-06 | 112.87 | 112.95 | 112.71 | 112.94 | 1.5M |
| 2024-08-05 | 113.00 | 113.16 | 112.95 | 113.15 | 3.2M |
| 2024-08-02 | 113.00 | 113.24 | 112.90 | 112.98 | 2.0M |
| 2024-08-01 | 112.73 | 113.02 | 112.68 | 112.98 | 1.2M |
| 2024-07-31 | 112.75 | 112.80 | 112.64 | 112.73 | 3.3M |
| 2024-07-30 | 112.57 | 112.65 | 112.53 | 112.61 | 3.7M |
| 2024-07-29 | 112.48 | 112.53 | 112.44 | 112.52 | 3.8M |
| 2024-07-26 | 112.40 | 112.50 | 112.40 | 112.49 | 0.1M |
| 2024-07-25 | 112.38 | 112.59 | 112.33 | 112.38 | 2.5M |
| 2024-07-24 | 112.28 | 112.38 | 112.26 | 112.38 | 1.8M |
| 2024-07-23 | 112.25 | 112.32 | 112.15 | 112.28 | 1.0M |
| 2024-07-22 | 111.96 | 112.50 | 111.96 | 112.13 | 2.6M |
| 2024-07-19 | 111.82 | 111.89 | 111.77 | 111.89 | 3.6M |
| 2024-07-18 | 111.92 | 111.92 | 111.71 | 111.82 | 3.2M |
| 2024-07-17 | 111.90 | 111.91 | 111.83 | 111.90 | 2.8M |
| 2024-07-16 | 111.80 | 111.85 | 111.66 | 111.83 | 8.6M |
| 2024-07-15 | 111.74 | 111.81 | 111.74 | 111.81 | 6.9M |
| 2024-07-12 | 111.68 | 111.75 | 111.67 | 111.74 | 5.9M |
| 2024-07-11 | 111.63 | 111.63 | 111.58 | 111.62 | 3.3M |
| 2024-07-10 | 111.54 | 111.63 | 111.53 | 111.63 | 5.3M |
| 2024-07-09 | 111.45 | 111.53 | 111.45 | 111.53 | 5.3M |
| 2024-07-08 | 111.53 | 111.60 | 111.37 | 111.42 | 4.4M |
| 2024-07-05 | 111.74 | 111.75 | 111.60 | 111.64 | 2.9M |
| 2024-07-04 | 111.75 | 111.79 | 111.70 | 111.74 | 4.5M |
| 2024-07-03 | 111.64 | 111.73 | 111.63 | 111.73 | 4.9M |
| 2024-07-02 | 111.53 | 111.67 | 111.27 | 111.64 | 4.3M |
| 2024-07-01 | 111.77 | 111.89 | 111.28 | 111.53 | 0.6M |
| 2024-06-28 | 111.68 | 111.77 | 111.64 | 111.77 | 3.9M |
| 2024-06-27 | 111.54 | 111.66 | 111.54 | 111.62 | 4.9M |
| 2024-06-26 | 111.47 | 111.55 | 111.44 | 111.54 | 4.7M |
| 2024-06-25 | 111.39 | 111.48 | 111.39 | 111.43 | 2.3M |
| 2024-06-24 | 111.30 | 111.37 | 111.23 | 111.37 | 3.7M |
| 2024-06-21 | 111.39 | 111.39 | 110.34 | 111.30 | 1.4M |
| 2024-06-20 | 111.33 | 111.39 | 111.31 | 111.39 | 4.3M |
| 2024-06-19 | 111.19 | 111.26 | 111.16 | 111.26 | 2.7M |
| 2024-06-18 | 111.14 | 111.19 | 111.14 | 111.16 | 2.7M |
| 2024-06-17 | 111.12 | 111.18 | 111.09 | 111.13 | 6.1M |
| 2024-06-14 | 111.10 | 111.11 | 111.05 | 111.10 | 3.8M |
| 2024-06-13 | 111.10 | 111.10 | 111.03 | 111.06 | 3.7M |
| 2024-06-12 | 111.16 | 111.20 | 111.04 | 111.08 | 4.7M |
| 2024-06-11 | 114.63 | 114.63 | 114.56 | 114.59 | 2.4M |
| 2024-06-07 | 114.46 | 114.73 | 114.45 | 114.63 | 1.3M |
| 2024-06-06 | 114.38 | 114.54 | 114.38 | 114.45 | 2.7M |
| 2024-06-05 | 114.33 | 114.38 | 114.29 | 114.36 | 4.4M |
| 2024-06-04 | 114.29 | 114.30 | 114.22 | 114.29 | 3.6M |
| 2024-06-03 | 114.13 | 114.22 | 114.09 | 114.21 | 4.9M |
| 2024-05-31 | 114.12 | 114.18 | 114.06 | 114.13 | 4.9M |
| 2024-05-30 | 114.16 | 114.25 | 114.16 | 114.25 | 3.7M |
| 2024-05-29 | 114.20 | 114.26 | 114.20 | 114.24 | 2.4M |
| 2024-05-28 | 114.08 | 114.17 | 114.07 | 114.17 | 4.3M |
| 2024-05-27 | 114.08 | 114.14 | 114.02 | 114.08 | 3.4M |
| 2024-05-24 | 114.14 | 114.17 | 114.04 | 114.10 | 5.3M |
| 2024-05-23 | 113.99 | 114.16 | 113.99 | 114.13 | 4.2M |
| 2024-05-22 | 113.96 | 114.00 | 113.93 | 113.97 | 4.3M |
| 2024-05-21 | 113.96 | 114.00 | 113.90 | 113.96 | 4.0M |
| 2024-05-20 | 113.92 | 114.10 | 113.87 | 113.98 | 3.1M |
| 2024-05-17 | 113.78 | 113.87 | 113.73 | 113.85 | 6.5M |
| 2024-05-16 | 113.91 | 114.00 | 113.83 | 113.91 | 3.5M |
| 2024-05-15 | 114.03 | 114.09 | 113.92 | 113.97 | 4.2M |
| 2024-05-14 | 114.02 | 114.13 | 114.01 | 114.03 | 3.8M |
| 2024-05-13 | 113.86 | 113.99 | 113.85 | 113.99 | 2.9M |
| 2024-05-10 | 113.80 | 113.94 | 113.77 | 113.80 | 3.5M |
| 2024-05-09 | 113.90 | 114.04 | 113.86 | 113.87 | 4.5M |
| 2024-05-08 | 113.96 | 114.03 | 113.93 | 114.01 | 4.7M |
| 2024-05-07 | 113.88 | 114.01 | 113.82 | 113.96 | 2.7M |
| 2024-05-06 | 113.65 | 113.77 | 113.58 | 113.77 | 2.5M |
| 2024-04-30 | 113.62 | 113.62 | 113.30 | 113.61 | 1.3M |
| 2024-04-29 | 113.60 | 113.60 | 112.58 | 113.24 | 1.0M |
| 2024-04-26 | 114.01 | 114.07 | 113.66 | 113.67 | 1.6M |
| 2024-04-25 | 113.91 | 114.09 | 113.76 | 114.01 | 3.5M |
| 2024-04-24 | 114.18 | 114.35 | 113.96 | 114.05 | 2.8M |
| 2024-04-23 | 114.14 | 114.39 | 114.14 | 114.38 | 2.7M |
| 2024-04-22 | 114.10 | 114.17 | 114.02 | 114.14 | 3.4M |
| 2024-04-19 | 114.09 | 114.09 | 114.02 | 114.06 | 6.5M |
| 2024-04-18 | 113.85 | 114.01 | 113.85 | 113.96 | 3.7M |
| 2024-04-17 | 113.80 | 113.88 | 113.79 | 113.85 | 3.0M |
| 2024-04-16 | 113.80 | 113.81 | 113.74 | 113.80 | 1.8M |
| 2024-04-15 | 113.73 | 113.83 | 113.73 | 113.80 | 3.7M |
| 2024-04-12 | 113.57 | 113.77 | 113.57 | 113.71 | 3.4M |
| 2024-04-11 | 113.53 | 113.57 | 113.49 | 113.53 | 3.9M |
| 2024-04-10 | 113.53 | 113.57 | 113.45 | 113.56 | 3.8M |
| 2024-04-09 | 113.49 | 113.58 | 113.49 | 113.58 | 4.4M |
| 2024-04-08 | 113.38 | 113.51 | 113.37 | 113.49 | 4.9M |
| 2024-04-03 | 113.30 | 113.41 | 113.30 | 113.40 | 4.2M |
| 2024-04-02 | 113.13 | 113.25 | 113.13 | 113.24 | 3.8M |
| 2024-04-01 | 113.24 | 113.24 | 113.10 | 113.13 | 4.5M |
| 2024-03-29 | 113.19 | 113.28 | 113.05 | 113.28 | 3.3M |
| 2024-03-28 | 113.20 | 113.20 | 113.10 | 113.10 | 1.1M |
| 2024-03-27 | 113.10 | 113.10 | 113.03 | 113.10 | 2.8M |
| 2024-03-26 | 113.08 | 113.17 | 112.99 | 113.06 | 4.0M |
| 2024-03-25 | 113.04 | 113.20 | 113.04 | 113.08 | 4.8M |
| 2024-03-22 | 113.26 | 113.35 | 113.08 | 113.18 | 3.4M |
| 2024-03-21 | 113.04 | 113.20 | 113.01 | 113.16 | 3.7M |
| 2024-03-20 | 113.04 | 113.12 | 113.01 | 113.09 | 4.4M |
| 2024-03-19 | 112.93 | 113.07 | 112.90 | 113.07 | 2.2M |
| 2024-03-18 | 112.70 | 112.92 | 112.70 | 112.90 | 4.1M |
| 2024-03-15 | 112.55 | 112.73 | 112.47 | 112.66 | 4.0M |
| 2024-03-14 | 112.60 | 112.60 | 112.37 | 112.45 | 4.6M |
| 2024-03-13 | 112.70 | 112.74 | 112.40 | 112.40 | 3.5M |
| 2024-03-12 | 113.12 | 113.12 | 112.65 | 112.65 | 4.5M |
| 2024-03-11 | 113.29 | 113.37 | 113.26 | 113.27 | 3.8M |
| 2024-03-08 | 113.35 | 113.45 | 113.29 | 113.31 | 4.5M |
| 2024-03-07 | 113.37 | 113.56 | 113.21 | 113.33 | 3.3M |
| 2024-03-06 | 113.14 | 113.23 | 113.04 | 113.23 | 4.2M |
| 2024-03-05 | 112.94 | 112.97 | 112.90 | 112.94 | 5.8M |
| 2024-03-04 | 112.82 | 112.96 | 112.82 | 112.92 | 3.1M |
| 2024-03-01 | 113.00 | 113.00 | 112.81 | 112.83 | 2.6M |
| 2024-02-29 | 113.00 | 113.08 | 112.97 | 113.07 | 4.9M |
| 2024-02-28 | 112.83 | 112.96 | 112.76 | 112.95 | 3.8M |
| 2024-02-27 | 112.84 | 112.90 | 112.84 | 112.87 | 3.9M |
| 2024-02-26 | 112.74 | 112.80 | 112.71 | 112.75 | 4.5M |
| 2024-02-23 | 112.64 | 112.79 | 112.64 | 112.75 | 5.7M |
| 2024-02-22 | 112.48 | 112.64 | 112.46 | 112.64 | 3.5M |
| 2024-02-21 | 112.47 | 112.60 | 112.40 | 112.51 | 5.2M |
| 2024-02-20 | 112.36 | 112.46 | 112.36 | 112.45 | 5.5M |
| 2024-02-19 | 112.34 | 112.36 | 112.24 | 112.34 | 2.0M |
| 2024-02-08 | 112.40 | 112.56 | 112.05 | 112.40 | 5.9M |
| 2024-02-07 | 112.06 | 112.10 | 111.74 | 112.05 | 3.9M |
| 2024-02-06 | 112.31 | 112.36 | 112.07 | 112.08 | 5.2M |
| 2024-02-05 | 112.50 | 112.50 | 112.21 | 112.35 | 3.8M |
| 2024-02-02 | 112.22 | 112.25 | 112.21 | 112.21 | 4.0M |
| 2024-02-01 | 112.22 | 112.30 | 112.15 | 112.22 | 3.9M |
| 2024-01-31 | 112.22 | 112.33 | 112.11 | 112.14 | 3.4M |
| 2024-01-30 | 111.89 | 111.98 | 111.64 | 111.96 | 3.7M |
| 2024-01-29 | 111.66 | 111.72 | 111.61 | 111.70 | 2.6M |
| 2024-01-26 | 111.83 | 111.83 | 111.62 | 111.66 | 6.2M |
| 2024-01-25 | 111.60 | 111.67 | 111.54 | 111.63 | 5.6M |
| 2024-01-24 | 111.59 | 111.62 | 111.54 | 111.58 | 4.2M |
| 2024-01-23 | 111.65 | 111.74 | 111.55 | 111.59 | 2.4M |
| 2024-01-22 | 111.57 | 111.74 | 111.57 | 111.65 | 4.0M |
| 2024-01-19 | 111.46 | 111.56 | 111.46 | 111.56 | 3.2M |
| 2024-01-18 | 111.44 | 111.54 | 111.41 | 111.47 | 1.3M |
| 2024-01-17 | 111.35 | 111.44 | 111.32 | 111.44 | 4.5M |
| 2024-01-16 | 111.29 | 111.37 | 111.29 | 111.29 | 3.8M |
| 2024-01-15 | 111.37 | 111.42 | 111.24 | 111.33 | 4.5M |
| 2024-01-12 | 111.50 | 111.52 | 111.37 | 111.43 | 2.4M |
| 2024-01-11 | 111.46 | 111.56 | 111.39 | 111.47 | 3.3M |
| 2024-01-10 | 111.45 | 111.53 | 111.45 | 111.50 | 3.2M |
| 2024-01-09 | 111.40 | 111.48 | 111.40 | 111.45 | 2.9M |
| 2024-01-08 | 111.48 | 111.60 | 111.30 | 111.44 | 2.9M |
| 2024-01-05 | 111.10 | 111.39 | 111.07 | 111.35 | 1.2M |
| 2024-01-04 | 110.94 | 111.10 | 110.94 | 111.10 | 1.2M |
| 2024-01-03 | 110.96 | 110.96 | 110.87 | 110.93 | 3.1M |
| 2024-01-02 | 110.89 | 110.93 | 110.83 | 110.91 | 3.8M |