175.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-30 | 76.00 | 79.00 | 76.00 | 77.00 | 3.4M |
| 2024-12-27 | 77.00 | 78.00 | 75.00 | 76.00 | 5.5M |
| 2024-12-24 | 78.00 | 84.00 | 76.00 | 77.00 | 21.9M |
| 2024-12-23 | 78.00 | 79.00 | 76.00 | 78.00 | 2.4M |
| 2024-12-20 | 78.00 | 80.00 | 77.00 | 77.00 | 4.5M |
| 2024-12-19 | 80.00 | 80.00 | 75.00 | 77.00 | 6.0M |
| 2024-12-18 | 81.00 | 82.00 | 79.00 | 80.00 | 5.1M |
| 2024-12-17 | 85.00 | 86.00 | 81.00 | 81.00 | 11.2M |
| 2024-12-16 | 80.00 | 84.00 | 80.00 | 84.00 | 8.2M |
| 2024-12-13 | 82.00 | 83.00 | 80.00 | 81.00 | 4.6M |
| 2024-12-12 | 87.00 | 90.00 | 82.00 | 82.00 | 38.3M |
| 2024-12-11 | 81.00 | 84.00 | 79.00 | 84.00 | 12.1M |
| 2024-12-10 | 81.00 | 82.00 | 80.00 | 80.00 | 6.0M |
| 2024-12-09 | 81.00 | 82.00 | 80.00 | 81.00 | 4.5M |
| 2024-12-06 | 82.00 | 82.00 | 81.00 | 81.00 | 3.1M |
| 2024-12-05 | 83.00 | 83.00 | 81.00 | 81.00 | 4.0M |
| 2024-12-04 | 81.00 | 88.00 | 81.00 | 82.00 | 29.1M |
| 2024-12-03 | 80.00 | 81.00 | 79.00 | 81.00 | 5.1M |
| 2024-12-02 | 87.00 | 87.00 | 79.00 | 79.00 | 4.3M |
| 2024-11-29 | 80.00 | 81.00 | 79.00 | 79.00 | 5.2M |
| 2024-11-28 | 81.00 | 82.00 | 80.00 | 80.00 | 2.5M |
| 2024-11-26 | 83.00 | 84.00 | 81.00 | 81.00 | 7.1M |
| 2024-11-25 | 82.00 | 85.00 | 82.00 | 83.00 | 7.0M |
| 2024-11-22 | 83.00 | 84.00 | 82.00 | 82.00 | 5.9M |
| 2024-11-21 | 83.00 | 83.00 | 82.00 | 82.00 | 3.0M |
| 2024-11-20 | 83.00 | 84.00 | 82.00 | 82.00 | 2.1M |
| 2024-11-19 | 83.00 | 85.00 | 82.00 | 83.00 | 3.5M |
| 2024-11-18 | 84.00 | 86.00 | 82.00 | 83.00 | 4.5M |
| 2024-11-15 | 83.00 | 87.00 | 81.00 | 84.00 | 11.0M |
| 2024-11-14 | 86.00 | 87.00 | 82.00 | 82.00 | 12.6M |
| 2024-11-13 | 83.00 | 88.00 | 80.00 | 86.00 | 27.3M |
| 2024-11-12 | 84.00 | 87.00 | 81.00 | 82.00 | 25.3M |
| 2024-11-11 | 81.00 | 84.00 | 80.00 | 84.00 | 11.2M |
| 2024-11-08 | 79.00 | 82.00 | 78.00 | 81.00 | 7.0M |
| 2024-11-07 | 78.00 | 81.00 | 75.00 | 78.00 | 9.4M |
| 2024-11-06 | 84.00 | 84.00 | 76.00 | 78.00 | 27.4M |
| 2024-11-05 | 85.00 | 93.00 | 82.00 | 84.00 | 49.8M |
| 2024-11-04 | 87.00 | 88.00 | 80.00 | 85.00 | 44.1M |
| 2024-11-01 | 84.00 | 93.00 | 84.00 | 87.00 | 31.6M |
| 2024-10-31 | 96.00 | 96.00 | 89.00 | 92.00 | 30.6M |
| 2024-10-30 | 99.00 | 101.00 | 89.00 | 96.00 | 43.7M |
| 2024-10-29 | 100.00 | 107.00 | 95.00 | 99.00 | 78.1M |
| 2024-10-28 | 107.00 | 118.00 | 95.00 | 100.00 | 100.2M |
| 2024-10-25 | 85.00 | 110.00 | 84.00 | 106.00 | 243.7M |
| 2024-10-24 | 82.00 | 86.00 | 81.00 | 85.00 | 40.2M |
| 2024-10-23 | 81.00 | 84.00 | 79.00 | 81.00 | 23.4M |
| 2024-10-22 | 81.00 | 82.00 | 79.00 | 81.00 | 5.8M |
| 2024-10-21 | 80.00 | 82.00 | 80.00 | 82.00 | 4.1M |
| 2024-10-18 | 81.00 | 81.00 | 80.00 | 80.00 | 6.6M |
| 2024-10-17 | 82.00 | 82.00 | 80.00 | 81.00 | 7.1M |
| 2024-10-16 | 81.00 | 82.00 | 80.00 | 82.00 | 4.5M |
| 2024-10-15 | 80.00 | 83.00 | 79.00 | 81.00 | 19.5M |
| 2024-10-14 | 81.00 | 81.00 | 78.00 | 79.00 | 11.8M |
| 2024-10-11 | 80.00 | 81.00 | 79.00 | 81.00 | 5.8M |
| 2024-10-10 | 83.00 | 83.00 | 79.00 | 80.00 | 19.4M |
| 2024-10-09 | 81.00 | 83.00 | 80.00 | 82.00 | 3.2M |
| 2024-10-08 | 81.00 | 82.00 | 81.00 | 81.00 | 3.8M |
| 2024-10-07 | 83.00 | 84.00 | 81.00 | 81.00 | 7.2M |
| 2024-10-04 | 84.00 | 85.00 | 82.00 | 83.00 | 5.1M |
| 2024-10-03 | 82.00 | 86.00 | 80.00 | 84.00 | 24.1M |
| 2024-10-02 | 82.00 | 84.00 | 81.00 | 82.00 | 7.1M |
| 2024-10-01 | 82.00 | 84.00 | 81.00 | 82.00 | 3.9M |
| 2024-09-30 | 84.00 | 86.00 | 81.00 | 83.00 | 9.6M |
| 2024-09-27 | 86.00 | 86.00 | 84.00 | 84.00 | 5.9M |
| 2024-09-26 | 84.00 | 85.00 | 84.00 | 84.00 | 6.3M |
| 2024-09-25 | 83.00 | 85.00 | 83.00 | 84.00 | 6.3M |
| 2024-09-24 | 84.00 | 86.00 | 83.00 | 83.00 | 11.2M |
| 2024-09-23 | 83.00 | 85.00 | 83.00 | 85.00 | 7.0M |
| 2024-09-20 | 83.00 | 86.00 | 81.00 | 83.00 | 22.9M |
| 2024-09-19 | 85.00 | 86.00 | 82.00 | 82.00 | 17.3M |
| 2024-09-18 | 81.00 | 87.00 | 81.00 | 84.00 | 34.3M |
| 2024-09-17 | 81.00 | 82.00 | 80.00 | 81.00 | 8.9M |
| 2024-09-13 | 82.00 | 83.00 | 80.00 | 81.00 | 5.3M |
| 2024-09-12 | 81.00 | 82.00 | 78.00 | 81.00 | 10.9M |
| 2024-09-11 | 84.00 | 84.00 | 80.00 | 80.00 | 12.8M |
| 2024-09-10 | 86.00 | 88.00 | 82.00 | 83.00 | 25.7M |
| 2024-09-09 | 81.00 | 90.00 | 81.00 | 85.00 | 83.6M |
| 2024-09-06 | 76.00 | 84.00 | 75.00 | 81.00 | 71.2M |
| 2024-09-05 | 75.00 | 80.00 | 72.00 | 76.00 | 28.9M |
| 2024-09-04 | 75.00 | 75.00 | 74.00 | 75.00 | 3.3M |
| 2024-09-03 | 76.00 | 76.00 | 74.00 | 75.00 | 4.0M |
| 2024-09-02 | 75.00 | 76.00 | 75.00 | 76.00 | 2.6M |
| 2024-08-30 | 76.00 | 77.00 | 75.00 | 75.00 | 4.0M |
| 2024-08-29 | 76.00 | 77.00 | 75.00 | 76.00 | 5.4M |
| 2024-08-28 | 76.00 | 76.00 | 75.00 | 76.00 | 3.4M |
| 2024-08-27 | 76.00 | 77.00 | 74.00 | 76.00 | 5.7M |
| 2024-08-26 | 77.00 | 77.00 | 75.00 | 75.00 | 4.8M |
| 2024-08-23 | 76.00 | 78.00 | 75.00 | 76.00 | 9.9M |
| 2024-08-22 | 73.00 | 78.00 | 73.00 | 76.00 | 39.4M |
| 2024-08-21 | 74.00 | 74.00 | 72.00 | 73.00 | 5.4M |
| 2024-08-20 | 74.00 | 74.00 | 73.00 | 74.00 | 4.3M |
| 2024-08-19 | 74.00 | 74.00 | 73.00 | 74.00 | 3.5M |
| 2024-08-16 | 74.00 | 74.00 | 73.00 | 74.00 | 4.7M |
| 2024-08-15 | 74.00 | 74.00 | 72.00 | 74.00 | 3.8M |
| 2024-08-14 | 74.00 | 74.00 | 73.00 | 73.00 | 4.3M |
| 2024-08-13 | 73.00 | 74.00 | 72.00 | 74.00 | 4.7M |
| 2024-08-12 | 74.00 | 77.00 | 72.00 | 73.00 | 16.5M |
| 2024-08-09 | 73.00 | 74.00 | 72.00 | 73.00 | 5.6M |
| 2024-08-08 | 75.00 | 75.00 | 72.00 | 74.00 | 12.6M |
| 2024-08-07 | 71.00 | 79.00 | 70.00 | 74.00 | 73.4M |
| 2024-08-06 | 71.00 | 72.00 | 70.00 | 70.00 | 4.6M |
| 2024-08-05 | 73.00 | 74.00 | 71.00 | 71.00 | 17.7M |
| 2024-08-02 | 74.00 | 74.00 | 73.00 | 73.00 | 3.7M |
| 2024-08-01 | 74.00 | 74.00 | 73.00 | 74.00 | 3.5M |
| 2024-07-31 | 74.00 | 75.00 | 73.00 | 74.00 | 4.0M |
| 2024-07-30 | 73.00 | 74.00 | 72.00 | 74.00 | 8.0M |
| 2024-07-29 | 73.00 | 74.00 | 71.00 | 72.00 | 9.3M |
| 2024-07-26 | 74.00 | 75.00 | 72.00 | 73.00 | 9.9M |
| 2024-07-25 | 74.00 | 75.00 | 73.00 | 74.00 | 5.7M |
| 2024-07-24 | 76.00 | 76.00 | 74.00 | 75.00 | 8.6M |
| 2024-07-23 | 76.00 | 76.00 | 74.00 | 76.00 | 10.4M |
| 2024-07-22 | 76.00 | 76.00 | 74.00 | 76.00 | 9.2M |
| 2024-07-19 | 74.00 | 76.00 | 73.00 | 75.00 | 9.7M |
| 2024-07-18 | 73.00 | 75.00 | 72.00 | 73.00 | 19.4M |
| 2024-07-17 | 74.00 | 74.00 | 72.00 | 72.00 | 8.4M |
| 2024-07-16 | 73.00 | 74.00 | 72.00 | 74.00 | 3.6M |
| 2024-07-15 | 74.00 | 75.00 | 72.00 | 73.00 | 9.1M |
| 2024-07-12 | 75.00 | 76.00 | 73.00 | 74.00 | 12.6M |
| 2024-07-11 | 76.00 | 77.00 | 74.00 | 75.00 | 10.8M |
| 2024-07-10 | 65.00 | 78.00 | 65.00 | 75.00 | 17.2M |
| 2024-07-09 | 75.00 | 75.00 | 72.00 | 74.00 | 13.6M |
| 2024-07-08 | 77.00 | 77.00 | 73.00 | 74.00 | 17.8M |
| 2024-07-05 | 77.00 | 78.00 | 76.00 | 76.00 | 14.6M |
| 2024-07-04 | 78.00 | 80.00 | 76.00 | 76.00 | 29.6M |
| 2024-07-03 | 79.00 | 79.00 | 76.00 | 78.00 | 21.2M |
| 2024-07-02 | 79.00 | 81.00 | 77.00 | 78.00 | 87.9M |
| 2024-07-01 | 60.00 | 81.00 | 60.00 | 78.00 | 20.5M |
| 2024-06-28 | 87.00 | 87.00 | 76.00 | 80.00 | 26.0M |
| 2024-06-27 | 80.00 | 80.00 | 76.00 | 78.00 | 17.4M |
| 2024-06-26 | 81.00 | 81.00 | 79.00 | 80.00 | 21.0M |
| 2024-06-25 | 80.00 | 82.00 | 79.00 | 81.00 | 20.5M |
| 2024-06-24 | 80.00 | 83.00 | 72.00 | 81.00 | 108.9M |
| 2024-06-21 | 125.00 | 131.00 | 80.00 | 81.00 | 410.1M |
| 2024-06-20 | 102.00 | 134.00 | 102.00 | 123.00 | 418.6M |
| 2024-06-19 | 112.00 | 115.00 | 98.00 | 102.00 | 31.4M |
| 2024-06-14 | 110.00 | 112.00 | 109.00 | 111.00 | 114.8M |
| 2024-06-13 | 120.00 | 120.00 | 105.00 | 109.00 | 37.6M |
| 2024-06-12 | 100.00 | 123.00 | 100.00 | 119.00 | 108.4M |
| 2024-06-11 | 99.00 | 102.00 | 97.00 | 100.00 | 9.1M |
| 2024-06-10 | 102.00 | 103.00 | 96.00 | 97.00 | 6.5M |
| 2024-06-07 | 95.00 | 108.00 | 95.00 | 102.00 | 87.8M |
| 2024-06-06 | 98.00 | 99.00 | 95.00 | 95.00 | 3.7M |
| 2024-06-05 | 95.00 | 99.00 | 91.00 | 97.00 | 14.1M |
| 2024-06-04 | 94.00 | 101.00 | 94.00 | 95.00 | 17.9M |
| 2024-06-03 | 106.00 | 107.00 | 93.00 | 94.00 | 24.5M |
| 2024-05-31 | 115.00 | 117.00 | 105.00 | 106.00 | 10.3M |
| 2024-05-30 | 148.00 | 153.00 | 104.00 | 116.00 | 85.8M |
| 2024-05-29 | 144.00 | 149.00 | 143.00 | 148.00 | 79.4M |
| 2024-05-28 | 147.00 | 151.00 | 141.00 | 143.00 | 21.9M |
| 2024-05-27 | 139.00 | 148.00 | 136.00 | 146.00 | 115.7M |
| 2024-05-22 | 140.00 | 144.00 | 139.00 | 139.00 | 58.5M |
| 2024-05-21 | 135.00 | 141.00 | 135.00 | 140.00 | 132.7M |
| 2024-05-20 | 138.00 | 140.00 | 131.00 | 135.00 | 22.1M |
| 2024-05-17 | 132.00 | 143.00 | 132.00 | 137.00 | 74.9M |
| 2024-05-16 | 129.00 | 134.00 | 126.00 | 132.00 | 80.9M |
| 2024-05-15 | 131.00 | 133.00 | 127.00 | 128.00 | 48.4M |
| 2024-05-14 | 129.00 | 132.00 | 125.00 | 130.00 | 53.1M |
| 2024-05-13 | 140.00 | 140.00 | 123.00 | 129.00 | 11.0M |
| 2024-05-08 | 137.00 | 142.00 | 137.00 | 139.00 | 32.4M |
| 2024-05-07 | 134.00 | 142.00 | 134.00 | 137.00 | 73.6M |
| 2024-05-06 | 142.00 | 143.00 | 133.00 | 134.00 | 3.1M |
| 2024-05-03 | 150.00 | 151.00 | 132.00 | 139.00 | 9.4M |
| 2024-05-02 | 163.00 | 163.00 | 149.00 | 150.00 | 6.6M |
| 2024-04-30 | 156.00 | 172.00 | 156.00 | 161.00 | 15.7M |
| 2024-04-29 | 166.00 | 167.00 | 151.00 | 156.00 | 6.7M |
| 2024-04-26 | 184.00 | 186.00 | 160.00 | 166.00 | 9.9M |
| 2024-04-25 | 188.00 | 188.00 | 182.00 | 184.00 | 9.2M |
| 2024-04-24 | 191.00 | 191.00 | 182.00 | 184.00 | 13.5M |
| 2024-04-23 | 186.00 | 198.00 | 179.00 | 185.00 | 41.1M |
| 2024-04-22 | 190.00 | 195.00 | 181.00 | 184.00 | 7.5M |
| 2024-04-19 | 204.00 | 208.00 | 175.00 | 185.00 | 24.5M |
| 2024-04-18 | 232.00 | 240.00 | 189.00 | 204.00 | 84.6M |
| 2024-04-17 | 162.00 | 218.00 | 155.00 | 218.00 | 115.6M |
| 2024-04-16 | 179.00 | 204.00 | 152.00 | 162.00 | 36.7M |
| 2024-04-05 | 179.00 | 179.00 | 179.00 | 179.00 | 0.8M |
| 2024-04-04 | 163.00 | 163.00 | 163.00 | 163.00 | 0.8M |
| 2024-04-03 | 136.00 | 149.00 | 136.00 | 149.00 | 4.8M |
| 2024-04-02 | 124.00 | 136.00 | 124.00 | 136.00 | 5.8M |
| 2024-04-01 | 124.00 | 124.00 | 124.00 | 124.00 | 13.3M |
| 2024-03-28 | 137.00 | 137.00 | 137.00 | 137.00 | 1.4M |
| 2024-03-27 | 152.00 | 152.00 | 152.00 | 152.00 | 1.0M |
| 2024-03-26 | 168.00 | 168.00 | 168.00 | 168.00 | 1.2M |
| 2024-03-25 | 198.00 | 198.00 | 186.00 | 186.00 | 1.4M |
| 2024-03-22 | 202.00 | 216.00 | 200.00 | 206.00 | 21.2M |
| 2024-03-21 | 197.00 | 202.00 | 182.00 | 200.00 | 32.3M |
| 2024-03-20 | 193.00 | 208.00 | 193.00 | 200.00 | 37.5M |
| 2024-03-19 | 198.00 | 208.00 | 198.00 | 200.00 | 129.2M |
| 2024-03-18 | 224.00 | 226.00 | 220.00 | 220.00 | 115.0M |
| 2024-03-15 | 244.00 | 290.00 | 244.00 | 244.00 | 216.0M |
| 2024-03-14 | 270.00 | 270.00 | 270.00 | 270.00 | 30.2M |
| 2024-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 32.0M |
| 2024-03-08 | 332.00 | 332.00 | 332.00 | 332.00 | 0.5M |
| 2024-03-07 | 368.00 | 368.00 | 368.00 | 368.00 | 0.3M |
| 2024-03-06 | 408.00 | 408.00 | 408.00 | 408.00 | 13.8M |
| 2024-02-26 | 390.00 | 464.00 | 384.00 | 452.00 | 538.1M |
| 2024-02-23 | 340.00 | 396.00 | 334.00 | 384.00 | 449.9M |
| 2024-02-22 | 294.00 | 346.00 | 288.00 | 334.00 | 407.0M |
| 2024-02-21 | 250.00 | 296.00 | 236.00 | 288.00 | 276.6M |
| 2024-02-20 | 216.00 | 264.00 | 216.00 | 246.00 | 295.2M |
| 2024-02-19 | 202.00 | 238.00 | 196.00 | 216.00 | 131.6M |
| 2024-02-16 | 195.00 | 232.00 | 171.00 | 202.00 | 212.5M |
| 2024-02-15 | 262.00 | 344.00 | 228.00 | 228.00 | 182.2M |
| 2024-02-13 | 400.00 | 414.00 | 302.00 | 302.00 | 93.8M |
| 2024-02-07 | 336.00 | 408.00 | 336.00 | 402.00 | 617.3M |
| 2024-02-06 | 290.00 | 348.00 | 286.00 | 336.00 | 665.7M |
| 2024-02-05 | 244.00 | 296.00 | 228.00 | 288.00 | 320.4M |
| 2024-02-02 | 187.00 | 250.00 | 186.00 | 244.00 | 234.5M |
| 2024-02-01 | 184.00 | 186.00 | 180.00 | 186.00 | 7.5M |
| 2024-01-31 | 186.00 | 186.00 | 182.00 | 185.00 | 5.7M |
| 2024-01-30 | 186.00 | 187.00 | 178.00 | 186.00 | 24.6M |
| 2024-01-29 | 183.00 | 187.00 | 182.00 | 186.00 | 10.5M |
| 2024-01-26 | 187.00 | 188.00 | 181.00 | 183.00 | 15.8M |
| 2024-01-25 | 189.00 | 192.00 | 185.00 | 187.00 | 31.5M |
| 2024-01-24 | 186.00 | 193.00 | 181.00 | 187.00 | 49.2M |
| 2024-01-23 | 177.00 | 189.00 | 175.00 | 186.00 | 26.2M |
| 2024-01-22 | 218.00 | 218.00 | 172.00 | 185.00 | 67.1M |
| 2024-01-19 | 206.00 | 228.00 | 202.00 | 216.00 | 89.1M |
| 2024-01-18 | 206.00 | 214.00 | 197.00 | 204.00 | 65.6M |
| 2024-01-17 | 185.00 | 210.00 | 184.00 | 202.00 | 137.4M |
| 2024-01-16 | 190.00 | 195.00 | 183.00 | 185.00 | 29.4M |
| 2024-01-15 | 196.00 | 198.00 | 184.00 | 190.00 | 51.6M |
| 2024-01-12 | 185.00 | 195.00 | 184.00 | 195.00 | 43.1M |
| 2024-01-11 | 206.00 | 210.00 | 184.00 | 186.00 | 57.7M |
| 2024-01-10 | 206.00 | 216.00 | 202.00 | 206.00 | 50.1M |
| 2024-01-09 | 216.00 | 220.00 | 199.00 | 204.00 | 50.8M |
| 2024-01-08 | 193.00 | 226.00 | 191.00 | 216.00 | 119.6M |
| 2024-01-05 | 182.00 | 198.00 | 177.00 | 193.00 | 53.8M |
| 2024-01-04 | 154.00 | 182.00 | 154.00 | 182.00 | 61.9M |
| 2024-01-03 | 157.00 | 158.00 | 151.00 | 155.00 | 10.8M |
| 2024-01-02 | 153.00 | 159.00 | 151.00 | 158.00 | 18.7M |