마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 118.80 118.80 114.80 117.80 0.1M
2024-12-27 119.00 121.00 118.00 119.00 0.1M
2024-12-23 120.00 121.60 118.00 118.60 0.0M
2024-12-20 118.20 120.40 117.00 119.60 0.1M
2024-12-19 115.80 119.40 113.80 118.40 0.1M
2024-12-18 117.20 118.00 114.80 117.60 0.1M
2024-12-17 112.60 117.60 112.60 117.20 0.1M
2024-12-16 112.00 114.20 103.20 112.00 0.6M
2024-12-13 133.60 134.00 132.00 132.80 0.0M
2024-12-12 132.80 133.40 131.60 133.00 0.0M
2024-12-11 129.60 133.20 128.60 132.80 0.0M
2024-12-10 130.80 131.00 128.60 129.80 0.0M
2024-12-09 133.00 134.00 130.80 130.80 0.0M
2024-12-06 134.00 134.40 133.40 133.40 0.0M
2024-12-05 134.80 136.60 134.00 134.00 0.0M
2024-12-04 134.80 136.20 133.20 134.40 0.0M
2024-12-03 133.60 135.60 132.20 135.60 0.0M
2024-12-02 131.20 134.60 130.80 133.80 0.0M
2024-11-29 133.80 134.00 130.40 132.40 0.1M
2024-11-28 133.80 135.00 132.80 134.40 0.0M
2024-11-27 134.40 134.40 131.00 134.20 0.0M
2024-11-26 129.00 133.80 128.40 133.80 0.1M
2024-11-25 130.00 132.60 128.60 129.20 0.0M
2024-11-22 129.00 130.20 128.60 130.00 0.0M
2024-11-21 127.40 129.60 127.40 129.20 0.0M
2024-11-20 128.20 130.80 127.80 128.20 0.0M
2024-11-19 130.00 131.20 127.60 128.40 0.0M
2024-11-18 131.20 132.00 129.20 130.40 0.0M
2024-11-15 133.80 134.00 131.20 131.20 0.0M
2024-11-14 134.80 135.60 133.60 133.80 0.0M
2024-11-13 135.00 135.40 133.60 134.20 0.0M
2024-11-12 136.20 137.20 135.40 135.80 0.0M
2024-11-11 135.60 138.60 135.60 137.20 0.0M
2024-11-08 135.20 136.60 135.20 135.40 0.0M
2024-11-07 135.20 136.80 135.00 135.20 0.0M
2024-11-06 137.00 138.20 135.20 135.20 0.0M
2024-11-05 136.40 137.60 135.60 136.00 0.0M
2024-11-04 136.40 137.60 135.20 136.40 0.0M
2024-11-01 136.40 138.00 136.00 136.40 0.0M
2024-10-31 140.00 140.00 136.20 136.20 0.0M
2024-10-30 140.00 141.60 139.00 140.20 0.1M
2024-10-29 143.20 144.00 139.80 140.00 0.0M
2024-10-28 141.20 144.60 139.60 143.60 0.0M
2024-10-25 139.80 144.80 134.80 141.20 0.2M
2024-10-24 141.60 146.00 140.60 144.80 0.0M
2024-10-23 143.00 143.00 141.00 141.60 0.0M
2024-10-22 143.80 145.20 140.60 143.20 0.0M
2024-10-21 144.60 145.20 143.20 143.80 0.0M
2024-10-18 144.80 145.60 143.40 145.20 0.0M
2024-10-17 149.00 150.40 144.80 145.00 0.0M
2024-10-16 148.60 149.40 146.80 149.00 0.0M
2024-10-15 149.60 151.80 148.40 149.60 0.0M
2024-10-14 150.20 151.20 148.80 149.60 0.0M
2024-10-11 149.80 150.60 147.60 150.00 0.0M
2024-10-10 151.40 151.80 147.80 148.00 0.0M
2024-10-09 144.00 152.20 143.80 151.80 0.0M
2024-10-08 145.20 146.60 144.00 144.00 0.0M
2024-10-07 147.20 147.40 144.80 145.40 0.0M
2024-10-04 144.00 149.20 142.80 147.20 0.1M
2024-10-03 145.00 145.60 142.60 144.00 0.0M
2024-10-02 143.00 146.40 142.80 145.60 0.0M
2024-10-01 147.80 150.00 143.60 144.40 0.0M
2024-09-30 149.20 150.20 147.40 147.80 0.0M
2024-09-27 149.80 152.40 148.00 149.20 0.0M
2024-09-26 148.20 150.80 148.20 149.80 0.0M
2024-09-25 146.40 149.00 146.00 148.20 0.0M
2024-09-24 149.60 149.60 146.20 146.60 0.0M
2024-09-23 148.80 150.00 147.80 148.80 0.0M
2024-09-20 152.80 152.80 148.60 148.60 0.0M
2024-09-19 151.20 153.40 151.00 152.80 0.0M
2024-09-18 154.80 154.80 151.20 151.20 0.0M
2024-09-17 155.60 156.00 149.80 154.00 0.0M
2024-09-16 155.00 156.60 155.00 155.60 0.0M
2024-09-13 155.00 157.00 153.40 155.00 0.0M
2024-09-12 151.80 154.00 151.60 153.40 0.0M
2024-09-11 151.00 153.00 147.80 150.80 0.0M
2024-09-10 149.00 151.60 149.00 151.00 0.0M
2024-09-09 148.80 152.20 148.80 149.80 0.0M
2024-09-06 150.60 152.40 148.40 148.60 0.0M
2024-09-05 152.60 153.60 150.00 150.60 0.0M
2024-09-04 147.80 154.00 147.80 152.60 0.0M
2024-09-03 156.00 158.40 148.80 150.20 0.0M
2024-09-02 155.80 159.80 154.00 155.80 0.0M
2024-08-30 152.80 156.00 150.20 155.80 0.0M
2024-08-29 149.00 152.80 149.00 152.80 0.1M
2024-08-28 149.60 150.80 149.00 149.20 0.0M
2024-08-27 151.00 151.00 149.00 149.60 0.0M
2024-08-26 152.00 152.00 148.80 151.00 0.0M
2024-08-23 150.20 152.40 147.80 152.00 0.0M
2024-08-22 153.60 153.60 148.60 150.20 0.0M
2024-08-21 153.60 155.80 152.80 153.40 0.0M
2024-08-20 156.40 156.40 153.20 153.80 0.0M
2024-08-19 156.80 156.80 153.80 156.00 0.0M
2024-08-16 150.80 154.00 150.20 153.20 0.2M
2024-08-15 149.00 151.40 147.60 150.80 0.0M
2024-08-14 148.40 150.80 147.60 149.00 0.0M
2024-08-13 148.80 151.60 146.40 148.40 0.0M
2024-08-12 149.20 151.40 148.60 148.60 0.0M
2024-08-09 150.00 152.20 147.00 149.00 0.0M
2024-08-08 149.40 150.00 145.60 149.40 0.0M
2024-08-07 149.80 153.20 148.00 149.40 0.0M
2024-08-06 151.20 153.00 146.60 149.60 0.0M
2024-08-05 148.60 152.00 141.80 151.20 0.1M
2024-08-02 157.80 159.80 151.20 155.00 0.0M
2024-08-01 159.40 162.40 159.20 160.00 0.2M
2024-07-31 156.20 161.20 156.00 160.00 0.0M
2024-07-30 156.60 159.60 155.80 157.20 0.0M
2024-07-29 158.40 160.80 156.60 156.60 0.0M
2024-07-26 155.40 159.60 154.80 158.40 0.0M
2024-07-25 158.20 158.80 155.20 156.00 0.0M
2024-07-24 166.00 166.00 158.60 158.80 0.0M
2024-07-23 161.20 166.00 161.00 163.80 0.0M
2024-07-22 162.20 163.60 160.60 161.80 0.0M
2024-07-19 164.00 164.00 160.60 162.00 0.0M
2024-07-18 161.20 165.00 156.20 163.40 0.1M
2024-07-17 160.20 163.80 158.40 160.80 0.0M
2024-07-16 155.20 160.60 155.00 160.20 0.1M
2024-07-15 161.80 161.80 151.00 157.20 0.1M
2024-07-12 150.40 162.20 143.80 161.40 0.2M
2024-07-11 150.00 150.40 145.60 150.40 0.1M
2024-07-10 151.80 152.40 148.00 152.40 0.0M
2024-07-09 154.20 154.20 150.20 152.00 0.1M
2024-07-08 152.40 155.40 152.00 154.20 0.0M
2024-07-05 151.80 154.60 151.80 152.40 0.0M
2024-07-04 153.80 153.80 151.00 151.80 0.0M
2024-07-03 152.40 154.20 150.20 153.80 0.1M
2024-07-02 152.00 154.00 149.80 151.40 0.1M
2024-07-01 158.00 158.00 151.60 153.00 0.0M
2024-06-28 157.80 159.60 155.00 155.00 0.0M
2024-06-27 154.60 157.60 154.00 157.20 0.0M
2024-06-26 154.60 159.60 153.60 153.80 0.0M
2024-06-25 155.40 155.60 153.00 155.40 0.0M
2024-06-24 154.80 156.00 152.80 155.40 0.0M
2024-06-20 157.20 157.20 153.40 155.00 0.1M
2024-06-19 154.00 157.80 151.00 156.80 0.1M
2024-06-18 152.40 156.40 152.40 153.80 0.1M
2024-06-17 152.60 154.20 150.60 152.20 0.0M
2024-06-14 151.80 152.80 149.20 151.80 0.0M
2024-06-13 155.40 157.20 151.20 151.60 0.0M
2024-06-12 155.00 155.60 152.20 155.60 0.1M
2024-06-11 157.20 158.40 151.60 152.20 0.1M
2024-06-10 151.80 155.20 150.20 155.20 0.1M
2024-06-07 148.80 152.60 148.00 152.60 0.1M
2024-06-05 144.00 148.20 143.60 148.20 0.1M
2024-06-04 145.80 145.80 141.00 143.20 0.1M
2024-06-03 143.80 146.00 143.40 145.80 0.1M
2024-05-31 140.00 144.20 140.00 142.80 0.2M
2024-05-30 141.00 141.40 138.60 139.80 0.1M
2024-05-29 141.20 143.00 140.40 140.40 0.0M
2024-05-28 142.60 144.40 141.00 141.20 0.1M
2024-05-27 139.40 142.60 137.80 142.00 0.1M
2024-05-24 134.80 137.40 132.20 137.40 0.1M
2024-05-23 132.60 135.40 132.20 134.80 0.1M
2024-05-22 130.60 132.60 128.60 131.40 0.4M
2024-05-21 129.80 131.20 128.40 130.80 0.2M
2024-05-20 129.60 129.60 127.20 129.20 0.0M
2024-05-17 125.40 128.60 125.40 128.60 0.0M
2024-05-16 124.60 126.00 121.40 125.40 0.1M
2024-05-15 122.20 124.60 121.60 124.60 0.1M
2024-05-14 119.80 122.20 118.40 122.20 0.1M
2024-05-13 118.00 119.20 116.80 119.20 1.2M
2024-05-10 113.80 117.00 113.80 117.00 0.9M
2024-05-08 114.20 116.00 113.20 113.40 0.1M
2024-05-07 116.00 117.80 113.60 114.60 0.1M
2024-05-06 104.40 105.20 103.60 104.20 0.0M
2024-05-03 103.60 105.00 102.60 104.60 0.0M
2024-05-02 106.20 106.20 102.00 103.60 0.0M
2024-04-30 104.60 106.00 103.80 104.60 0.0M
2024-04-29 105.20 105.20 103.40 104.40 0.0M
2024-04-26 103.60 105.40 102.80 105.20 0.0M
2024-04-25 107.20 107.20 103.60 103.60 0.0M
2024-04-24 106.00 107.40 105.20 107.40 0.0M
2024-04-23 103.60 106.00 103.60 106.00 0.0M
2024-04-22 104.20 105.00 103.60 104.20 0.0M
2024-04-19 104.60 104.60 103.40 104.00 0.0M
2024-04-18 104.80 107.00 103.60 105.40 0.1M
2024-04-17 105.20 107.80 105.20 107.20 0.0M
2024-04-16 107.00 107.00 104.40 106.00 0.0M
2024-04-15 106.80 108.40 106.60 107.00 0.0M
2024-04-12 105.20 107.20 104.40 105.60 0.0M
2024-04-11 105.00 105.60 103.00 105.20 0.1M
2024-04-10 106.60 106.60 104.20 105.40 0.2M
2024-04-09 106.00 107.20 105.20 106.60 0.1M
2024-04-08 109.20 110.40 106.40 107.00 0.1M
2024-04-05 107.60 110.00 107.00 109.60 0.0M
2024-04-04 106.20 107.60 106.20 107.00 0.1M
2024-04-03 106.20 106.40 105.00 106.40 0.0M
2024-04-02 111.00 111.00 106.60 106.60 0.0M
2024-03-28 108.20 111.40 107.00 110.60 0.0M
2024-03-27 108.40 109.20 108.00 108.00 0.0M
2024-03-26 107.20 108.40 106.80 108.40 0.0M
2024-03-25 107.60 108.00 106.00 106.60 0.1M
2024-03-22 108.80 109.00 105.80 107.60 0.0M
2024-03-21 108.20 109.00 106.80 108.80 0.1M
2024-03-20 109.00 109.20 106.60 107.80 0.0M
2024-03-19 107.80 109.00 107.20 109.00 0.0M
2024-03-18 107.20 109.80 106.60 107.80 0.0M
2024-03-15 107.00 108.20 106.60 107.40 0.2M
2024-03-14 105.60 108.80 105.60 107.00 0.1M
2024-03-13 106.60 106.60 104.40 105.40 0.0M
2024-03-12 105.20 106.60 104.40 106.40 0.1M
2024-03-11 106.60 106.60 104.20 105.20 0.0M
2024-03-08 108.20 108.60 106.20 106.60 0.0M
2024-03-07 109.20 109.20 107.60 108.40 0.0M
2024-03-06 109.40 109.40 107.40 109.20 0.0M
2024-03-05 109.40 111.00 108.80 109.40 0.0M
2024-03-04 110.40 110.80 109.00 109.40 0.3M
2024-03-01 108.80 110.80 108.00 110.40 0.1M
2024-02-29 106.80 108.60 106.80 108.40 0.0M
2024-02-28 106.80 107.60 106.00 106.80 0.0M
2024-02-27 108.60 108.60 106.40 106.80 0.1M
2024-02-26 107.00 109.00 106.00 108.60 0.1M
2024-02-23 105.00 107.20 104.60 107.00 0.0M
2024-02-22 104.00 105.20 103.60 104.80 0.0M
2024-02-21 103.20 104.20 102.00 103.60 0.1M
2024-02-20 105.00 105.20 101.40 103.00 0.1M
2024-02-19 106.00 106.00 103.80 105.00 0.1M
2024-02-16 103.00 105.80 102.40 105.60 0.1M
2024-02-15 108.00 108.00 102.60 103.40 0.1M
2024-02-14 104.00 104.40 102.40 104.40 0.1M
2024-02-13 103.40 105.20 103.40 104.20 0.1M
2024-02-12 101.80 103.60 101.00 103.00 0.1M
2024-02-09 101.40 102.60 98.80 101.20 0.1M
2024-02-08 93.90 102.40 93.90 101.40 0.3M
2024-02-07 92.90 93.70 91.60 93.30 0.1M
2024-02-06 91.80 93.00 91.80 92.90 0.1M
2024-02-05 93.20 93.50 91.60 91.80 0.0M
2024-02-02 95.00 95.80 90.80 93.20 0.0M
2024-02-01 92.90 95.50 92.40 94.90 0.1M
2024-01-31 92.50 93.40 92.40 93.20 0.1M
2024-01-30 92.60 93.80 92.50 92.50 0.1M
2024-01-29 92.70 93.60 91.10 92.50 0.0M
2024-01-26 92.10 92.70 90.40 92.70 0.0M
2024-01-25 92.00 92.60 91.40 92.10 0.0M
2024-01-24 91.80 93.40 91.70 92.00 0.0M
2024-01-23 91.30 91.80 90.50 91.50 0.0M
2024-01-22 90.00 91.30 89.50 91.20 0.0M
2024-01-19 91.60 91.60 89.10 89.40 0.0M
2024-01-18 88.70 91.50 88.70 91.50 0.0M
2024-01-17 89.10 90.20 88.30 89.20 0.0M
2024-01-16 90.30 90.70 89.10 89.30 0.0M
2024-01-15 91.40 91.60 89.90 90.50 0.0M
2024-01-12 90.70 91.70 90.70 91.40 0.0M
2024-01-11 91.80 91.80 89.90 90.30 0.0M
2024-01-10 91.60 91.70 90.70 90.80 0.0M
2024-01-09 91.20 91.90 90.20 91.40 0.1M
2024-01-08 90.50 91.40 89.40 91.20 0.0M
2024-01-05 90.20 90.80 89.30 90.60 0.0M
2024-01-04 90.60 91.50 90.20 90.90 0.0M
2024-01-03 92.30 92.30 89.90 90.40 0.0M
2024-01-02 94.20 94.50 91.70 92.30 0.0M