53.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 123.00 | 129.40 | 121.00 | 129.35 | 0.0M |
| 2024-12-30 | 129.00 | 129.00 | 120.50 | 123.80 | 0.1M |
| 2024-12-27 | 127.15 | 127.25 | 125.20 | 126.00 | 0.0M |
| 2024-12-26 | 130.00 | 132.55 | 126.00 | 129.40 | 0.0M |
| 2024-12-24 | 131.70 | 132.00 | 128.70 | 130.00 | 0.0M |
| 2024-12-23 | 138.00 | 138.00 | 131.00 | 131.90 | 0.0M |
| 2024-12-20 | 140.00 | 140.00 | 136.00 | 136.20 | 0.0M |
| 2024-12-19 | 135.00 | 140.00 | 135.00 | 139.90 | 0.0M |
| 2024-12-18 | 143.20 | 143.20 | 136.05 | 137.00 | 0.1M |
| 2024-12-17 | 154.85 | 154.85 | 142.50 | 143.20 | 0.0M |
| 2024-12-16 | 143.50 | 147.75 | 141.00 | 147.75 | 0.1M |
| 2024-12-13 | 135.25 | 140.75 | 135.25 | 140.75 | 0.0M |
| 2024-12-12 | 138.50 | 138.50 | 137.05 | 138.00 | 0.0M |
| 2024-12-11 | 138.40 | 138.40 | 138.40 | 138.40 | 0.0M |
| 2024-12-10 | 143.75 | 143.85 | 141.20 | 141.20 | 0.1M |
| 2024-12-09 | 141.05 | 141.05 | 141.05 | 141.05 | 0.0M |
| 2024-12-06 | 138.30 | 138.30 | 138.30 | 138.30 | 0.0M |
| 2024-12-05 | 135.60 | 135.60 | 135.50 | 135.60 | 0.0M |
| 2024-12-04 | 132.95 | 132.95 | 132.95 | 132.95 | 0.0M |
| 2024-12-03 | 130.35 | 130.35 | 130.35 | 130.35 | 0.0M |
| 2024-12-02 | 135.70 | 135.70 | 133.00 | 133.00 | 0.0M |
| 2024-11-29 | 135.70 | 135.70 | 135.70 | 135.70 | 0.0M |
| 2024-11-28 | 133.05 | 133.05 | 133.05 | 133.05 | 0.0M |
| 2024-11-27 | 129.55 | 130.95 | 129.55 | 130.45 | 0.0M |
| 2024-11-26 | 134.80 | 135.45 | 132.20 | 132.20 | 0.1M |
| 2024-11-25 | 134.90 | 134.90 | 134.90 | 134.90 | 0.0M |
| 2024-11-22 | 137.65 | 137.65 | 137.65 | 137.65 | 0.0M |
| 2024-11-21 | 140.45 | 140.45 | 140.45 | 140.45 | 0.0M |
| 2024-11-19 | 143.30 | 143.30 | 143.30 | 143.30 | 0.0M |
| 2024-11-18 | 146.20 | 146.20 | 146.20 | 146.20 | 0.0M |
| 2024-11-14 | 149.15 | 149.15 | 149.15 | 149.15 | 0.0M |
| 2024-11-13 | 152.20 | 152.20 | 152.20 | 152.20 | 0.0M |
| 2024-11-12 | 161.60 | 161.60 | 155.30 | 155.30 | 0.1M |
| 2024-11-11 | 150.00 | 158.45 | 150.00 | 158.45 | 0.1M |
| 2024-11-08 | 148.00 | 153.90 | 146.00 | 150.95 | 0.1M |
| 2024-11-07 | 151.00 | 153.50 | 141.00 | 148.65 | 0.1M |
| 2024-11-06 | 141.50 | 148.40 | 141.00 | 148.40 | 0.2M |
| 2024-11-05 | 135.00 | 143.50 | 131.30 | 141.35 | 0.2M |
| 2024-11-04 | 126.00 | 137.25 | 124.25 | 137.20 | 0.2M |
| 2024-11-01 | 133.00 | 135.00 | 129.90 | 130.75 | 0.1M |
| 2024-10-31 | 130.90 | 138.95 | 128.40 | 136.70 | 0.2M |
| 2024-10-30 | 122.00 | 132.80 | 120.25 | 132.80 | 0.2M |
| 2024-10-29 | 126.00 | 126.50 | 119.70 | 126.50 | 0.1M |
| 2024-10-28 | 126.30 | 129.00 | 125.30 | 126.00 | 0.1M |
| 2024-10-25 | 132.10 | 132.10 | 129.20 | 131.90 | 0.0M |
| 2024-10-24 | 134.85 | 139.50 | 133.00 | 136.00 | 0.0M |
| 2024-10-23 | 125.00 | 136.40 | 124.50 | 136.35 | 0.1M |
| 2024-10-22 | 132.25 | 132.80 | 129.95 | 129.95 | 0.1M |
| 2024-10-21 | 135.65 | 138.00 | 134.00 | 136.75 | 0.0M |
| 2024-10-18 | 135.00 | 145.05 | 132.55 | 140.00 | 0.1M |
| 2024-10-17 | 144.50 | 144.50 | 138.00 | 138.85 | 0.1M |
| 2024-10-16 | 150.00 | 152.25 | 142.50 | 145.00 | 0.0M |
| 2024-10-15 | 142.10 | 150.00 | 140.00 | 150.00 | 0.0M |
| 2024-10-14 | 147.95 | 150.00 | 141.20 | 147.30 | 0.1M |
| 2024-10-11 | 147.00 | 149.90 | 144.40 | 144.45 | 0.1M |
| 2024-10-10 | 144.60 | 152.00 | 144.60 | 152.00 | 0.0M |
| 2024-10-09 | 156.00 | 157.65 | 150.00 | 150.50 | 0.1M |
| 2024-10-08 | 142.25 | 151.80 | 137.75 | 150.30 | 0.2M |
| 2024-10-07 | 148.50 | 154.90 | 144.60 | 144.60 | 0.1M |
| 2024-10-04 | 160.00 | 160.00 | 151.65 | 152.20 | 0.1M |
| 2024-10-03 | 160.00 | 160.10 | 155.00 | 155.95 | 0.1M |
| 2024-10-01 | 159.20 | 165.85 | 159.20 | 163.05 | 0.1M |
| 2024-09-30 | 165.90 | 165.90 | 157.70 | 158.00 | 0.2M |
| 2024-09-27 | 161.00 | 166.00 | 157.50 | 166.00 | 0.1M |
| 2024-09-26 | 165.90 | 165.90 | 160.30 | 164.45 | 0.1M |
| 2024-09-25 | 170.00 | 172.00 | 162.30 | 162.85 | 0.1M |
| 2024-09-24 | 176.00 | 176.00 | 170.00 | 170.00 | 0.1M |
| 2024-09-23 | 177.00 | 183.00 | 174.05 | 178.95 | 0.0M |
| 2024-09-20 | 169.00 | 177.00 | 169.00 | 177.00 | 0.1M |
| 2024-09-19 | 160.60 | 168.60 | 160.60 | 168.60 | 0.2M |
| 2024-09-18 | 167.50 | 167.50 | 160.60 | 160.60 | 0.4M |
| 2024-09-17 | 175.00 | 175.00 | 168.60 | 169.05 | 0.2M |
| 2024-09-16 | 186.50 | 191.40 | 177.10 | 177.45 | 0.1M |
| 2024-09-13 | 187.00 | 193.50 | 180.00 | 186.40 | 0.2M |
| 2024-09-12 | 188.10 | 194.00 | 185.00 | 187.60 | 0.1M |
| 2024-09-11 | 205.00 | 205.00 | 188.45 | 189.75 | 0.1M |
| 2024-09-10 | 196.65 | 200.00 | 193.00 | 198.35 | 0.0M |
| 2024-09-09 | 206.35 | 206.35 | 196.05 | 196.65 | 0.2M |
| 2024-09-06 | 210.50 | 210.70 | 195.20 | 206.35 | 0.5M |
| 2024-09-05 | 194.00 | 200.70 | 190.00 | 200.70 | 0.1M |
| 2024-09-04 | 182.95 | 194.80 | 179.15 | 191.15 | 0.4M |
| 2024-09-03 | 191.60 | 191.60 | 186.85 | 186.85 | 0.3M |
| 2024-09-02 | 202.20 | 206.00 | 196.65 | 196.65 | 0.5M |
| 2024-08-30 | 200.30 | 215.75 | 195.25 | 207.00 | 1.0M |
| 2024-08-29 | 206.00 | 212.00 | 205.50 | 205.50 | 0.1M |
| 2024-08-28 | 216.30 | 226.95 | 216.30 | 216.30 | 0.4M |
| 2024-08-27 | 244.00 | 250.00 | 227.65 | 227.65 | 0.5M |
| 2024-08-26 | 233.00 | 239.60 | 197.55 | 239.60 | 1.4M |
| 2024-08-23 | 217.85 | 217.85 | 217.85 | 217.85 | 0.1M |
| 2024-08-22 | 198.05 | 198.05 | 198.05 | 198.05 | 0.1M |
| 2024-08-21 | 154.95 | 180.05 | 145.10 | 180.05 | 0.9M |
| 2024-08-20 | 148.40 | 158.00 | 137.00 | 150.05 | 0.9M |
| 2024-08-19 | 134.00 | 148.40 | 129.45 | 148.05 | 1.8M |
| 2024-08-16 | 123.70 | 123.70 | 123.70 | 123.70 | 0.1M |
| 2024-08-14 | 116.25 | 117.85 | 113.50 | 117.85 | 0.1M |
| 2024-08-13 | 116.00 | 120.45 | 110.85 | 112.25 | 0.3M |
| 2024-08-12 | 108.05 | 116.65 | 105.55 | 116.65 | 0.4M |
| 2024-08-09 | 102.05 | 112.75 | 102.05 | 111.10 | 0.5M |
| 2024-08-08 | 109.05 | 109.05 | 107.40 | 107.40 | 0.1M |
| 2024-08-07 | 113.05 | 119.00 | 113.05 | 113.05 | 0.5M |
| 2024-08-06 | 129.70 | 129.70 | 117.40 | 119.00 | 1.6M |
| 2024-08-05 | 123.55 | 123.55 | 123.55 | 123.55 | 0.7M |
| 2024-08-02 | 112.10 | 117.70 | 112.10 | 117.70 | 0.5M |