118.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 59.40 | 60.14 | 57.40 | 57.40 | 5.0M |
| 2024-12-30 | 60.50 | 60.50 | 59.12 | 59.14 | 4.3M |
| 2024-12-27 | 60.60 | 61.88 | 60.02 | 60.29 | 4.1M |
| 2024-12-26 | 60.10 | 61.18 | 59.87 | 60.67 | 2.7M |
| 2024-12-25 | 61.00 | 61.30 | 59.38 | 59.89 | 3.2M |
| 2024-12-24 | 61.18 | 61.74 | 60.10 | 61.00 | 4.3M |
| 2024-12-23 | 62.96 | 63.47 | 61.16 | 61.18 | 4.1M |
| 2024-12-20 | 62.74 | 63.95 | 62.15 | 62.96 | 3.8M |
| 2024-12-19 | 61.80 | 63.73 | 61.30 | 63.12 | 5.0M |
| 2024-12-18 | 62.00 | 62.55 | 61.28 | 62.00 | 3.0M |
| 2024-12-17 | 62.30 | 62.95 | 61.21 | 61.64 | 5.6M |
| 2024-12-16 | 64.30 | 64.30 | 61.51 | 62.02 | 8.4M |
| 2024-12-13 | 65.00 | 65.36 | 63.68 | 64.30 | 12.0M |
| 2024-12-12 | 65.48 | 66.49 | 64.60 | 65.68 | 6.1M |
| 2024-12-11 | 64.44 | 66.30 | 64.40 | 65.44 | 6.4M |
| 2024-12-10 | 66.76 | 66.95 | 64.64 | 64.82 | 8.2M |
| 2024-12-09 | 64.73 | 65.65 | 63.12 | 63.97 | 5.2M |
| 2024-12-06 | 63.01 | 66.10 | 62.38 | 65.28 | 8.0M |
| 2024-12-05 | 62.65 | 63.78 | 62.52 | 63.00 | 4.1M |
| 2024-12-04 | 63.88 | 64.50 | 62.22 | 62.80 | 4.7M |
| 2024-12-03 | 64.79 | 65.30 | 63.13 | 63.87 | 5.2M |
| 2024-12-02 | 64.85 | 65.61 | 63.90 | 64.80 | 5.3M |
| 2024-11-29 | 64.13 | 66.30 | 63.15 | 65.20 | 5.3M |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | 3.2M |
| 2024-11-27 | 62.80 | 64.56 | 61.50 | 64.36 | 4.1M |
| 2024-11-26 | 63.60 | 66.19 | 62.60 | 62.84 | 4.8M |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | 4.6M |
| 2024-11-22 | 65.80 | 67.18 | 63.04 | 63.10 | 5.4M |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | 4.6M |
| 2024-11-20 | 65.00 | 67.50 | 64.80 | 66.30 | 4.5M |
| 2024-11-19 | 63.65 | 65.33 | 62.70 | 65.19 | 5.7M |
| 2024-11-18 | 67.00 | 67.88 | 62.88 | 63.65 | 7.8M |
| 2024-11-15 | 69.14 | 71.77 | 67.20 | 67.30 | 7.2M |
| 2024-11-14 | 72.50 | 73.35 | 69.01 | 69.30 | 6.4M |
| 2024-11-13 | 71.17 | 72.45 | 70.30 | 72.25 | 6.6M |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | 11.2M |
| 2024-11-11 | 69.13 | 73.85 | 69.00 | 73.54 | 12.4M |
| 2024-11-08 | 72.00 | 72.70 | 68.88 | 69.50 | 13.0M |
| 2024-11-07 | 67.00 | 70.18 | 66.51 | 70.15 | 8.1M |
| 2024-11-06 | 67.44 | 70.00 | 67.06 | 67.78 | 9.2M |
| 2024-11-05 | 64.35 | 69.00 | 64.34 | 67.44 | 9.9M |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | 5.0M |
| 2024-11-01 | 66.09 | 66.20 | 62.61 | 62.79 | 7.3M |
| 2024-10-31 | 65.50 | 68.56 | 64.65 | 65.99 | 7.5M |
| 2024-10-30 | 65.10 | 66.19 | 64.60 | 65.56 | 5.4M |
| 2024-10-29 | 68.35 | 69.80 | 65.50 | 65.75 | 10.1M |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | 7.8M |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | 8.8M |
| 2024-10-24 | 65.50 | 65.57 | 63.81 | 63.91 | 6.0M |
| 2024-10-23 | 66.89 | 67.40 | 65.61 | 65.80 | 6.9M |
| 2024-10-22 | 67.00 | 67.80 | 65.75 | 66.88 | 7.7M |
| 2024-10-21 | 68.89 | 70.00 | 66.50 | 67.87 | 12.5M |
| 2024-10-18 | 64.68 | 73.20 | 62.50 | 68.80 | 15.8M |
| 2024-10-17 | 66.80 | 69.03 | 65.65 | 66.05 | 13.3M |
| 2024-10-16 | 62.39 | 64.39 | 62.00 | 62.97 | 5.3M |
| 2024-10-15 | 66.00 | 68.07 | 63.80 | 63.82 | 8.5M |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | 10.7M |
| 2024-10-11 | 64.68 | 66.00 | 61.01 | 62.05 | 8.9M |
| 2024-10-10 | 71.00 | 71.77 | 65.20 | 65.48 | 13.0M |
| 2024-10-09 | 79.00 | 79.90 | 68.77 | 68.95 | 21.0M |
| 2024-10-08 | 83.83 | 84.30 | 71.00 | 84.29 | 29.9M |
| 2024-09-30 | 63.00 | 70.40 | 61.88 | 70.25 | 27.2M |
| 2024-09-27 | 50.45 | 58.70 | 50.45 | 58.70 | 18.0M |
| 2024-09-26 | 46.41 | 48.94 | 46.12 | 48.92 | 5.1M |
| 2024-09-25 | 45.70 | 47.63 | 45.68 | 46.48 | 5.3M |
| 2024-09-24 | 44.35 | 45.25 | 43.29 | 45.25 | 4.1M |
| 2024-09-23 | 43.99 | 44.99 | 43.58 | 44.14 | 2.5M |
| 2024-09-20 | 44.00 | 44.60 | 43.68 | 44.10 | 2.4M |
| 2024-09-19 | 43.66 | 44.40 | 42.90 | 43.90 | 3.3M |
| 2024-09-18 | 43.82 | 44.06 | 42.70 | 43.30 | 3.2M |
| 2024-09-13 | 45.61 | 45.78 | 43.56 | 44.64 | 3.8M |
| 2024-09-12 | 46.49 | 46.89 | 45.52 | 45.66 | 1.7M |
| 2024-09-11 | 45.98 | 46.46 | 45.73 | 46.20 | 1.6M |
| 2024-09-10 | 44.87 | 46.69 | 44.20 | 46.02 | 2.7M |
| 2024-09-09 | 44.64 | 45.50 | 44.28 | 44.71 | 1.6M |
| 2024-09-06 | 45.79 | 45.96 | 44.86 | 45.00 | 1.4M |
| 2024-09-05 | 45.45 | 45.99 | 45.00 | 45.77 | 1.6M |
| 2024-09-04 | 44.87 | 45.79 | 44.79 | 45.06 | 1.1M |
| 2024-09-03 | 44.77 | 45.68 | 44.11 | 45.32 | 1.9M |
| 2024-09-02 | 46.60 | 46.87 | 44.82 | 44.87 | 3.0M |
| 2024-08-30 | 47.24 | 48.29 | 46.58 | 46.58 | 5.5M |
| 2024-08-29 | 46.50 | 47.93 | 46.41 | 47.33 | 1.6M |
| 2024-08-28 | 45.97 | 46.98 | 45.28 | 46.82 | 1.7M |
| 2024-08-27 | 46.56 | 47.18 | 45.72 | 45.98 | 1.5M |
| 2024-08-26 | 45.67 | 47.13 | 45.23 | 46.83 | 2.4M |
| 2024-08-23 | 46.17 | 46.25 | 44.31 | 45.67 | 3.0M |
| 2024-08-22 | 45.36 | 45.84 | 44.04 | 44.08 | 2.1M |
| 2024-08-21 | 46.50 | 47.20 | 45.33 | 45.33 | 1.6M |
| 2024-08-20 | 47.35 | 47.66 | 46.52 | 46.63 | 1.3M |
| 2024-08-19 | 47.11 | 47.95 | 47.01 | 47.41 | 1.1M |
| 2024-08-16 | 47.75 | 47.75 | 47.10 | 47.11 | 1.2M |
| 2024-08-15 | 47.30 | 47.89 | 46.23 | 47.70 | 2.0M |
| 2024-08-14 | 47.52 | 47.92 | 47.23 | 47.30 | 1.0M |
| 2024-08-13 | 47.21 | 47.90 | 47.21 | 47.60 | 0.9M |
| 2024-08-12 | 47.30 | 47.67 | 47.00 | 47.37 | 1.2M |
| 2024-08-09 | 48.20 | 48.64 | 47.52 | 47.53 | 1.8M |
| 2024-08-08 | 47.33 | 48.50 | 47.10 | 47.96 | 1.7M |
| 2024-08-07 | 47.57 | 47.90 | 47.20 | 47.57 | 1.4M |
| 2024-08-06 | 47.81 | 47.89 | 46.99 | 47.57 | 1.7M |
| 2024-08-05 | 47.96 | 48.78 | 47.13 | 47.33 | 2.5M |
| 2024-08-02 | 48.51 | 49.49 | 48.06 | 48.20 | 2.4M |
| 2024-08-01 | 49.45 | 49.79 | 48.80 | 48.80 | 2.6M |
| 2024-07-31 | 47.63 | 49.49 | 47.55 | 49.44 | 3.6M |
| 2024-07-30 | 47.90 | 48.53 | 47.41 | 47.55 | 2.0M |
| 2024-07-29 | 48.45 | 48.66 | 47.89 | 48.01 | 1.6M |
| 2024-07-26 | 48.56 | 49.09 | 48.25 | 48.50 | 1.8M |
| 2024-07-25 | 48.00 | 49.60 | 47.94 | 48.50 | 2.0M |
| 2024-07-24 | 48.52 | 48.98 | 48.10 | 48.35 | 2.3M |
| 2024-07-23 | 49.80 | 50.00 | 48.51 | 48.55 | 2.9M |
| 2024-07-22 | 51.35 | 51.93 | 50.13 | 50.34 | 4.5M |
| 2024-07-19 | 48.59 | 50.16 | 48.23 | 49.75 | 3.1M |
| 2024-07-18 | 48.43 | 48.90 | 47.76 | 48.60 | 1.8M |
| 2024-07-17 | 49.20 | 49.58 | 48.63 | 48.72 | 2.0M |
| 2024-07-16 | 47.95 | 49.69 | 47.45 | 49.12 | 2.2M |
| 2024-07-15 | 49.14 | 49.20 | 47.81 | 47.96 | 1.6M |
| 2024-07-12 | 49.70 | 49.73 | 48.85 | 49.24 | 1.8M |
| 2024-07-11 | 50.01 | 50.45 | 49.49 | 49.71 | 2.2M |
| 2024-07-10 | 49.20 | 50.49 | 48.96 | 49.23 | 1.9M |
| 2024-07-09 | 47.35 | 49.86 | 46.77 | 49.27 | 3.8M |
| 2024-07-08 | 48.62 | 48.65 | 46.93 | 47.03 | 2.6M |
| 2024-07-05 | 48.57 | 49.20 | 47.86 | 48.62 | 1.8M |
| 2024-07-04 | 49.50 | 49.90 | 48.64 | 48.64 | 2.4M |
| 2024-07-03 | 50.10 | 50.39 | 49.25 | 49.27 | 2.4M |
| 2024-07-02 | 50.36 | 51.97 | 50.06 | 50.42 | 3.1M |
| 2024-07-01 | 50.50 | 50.98 | 49.81 | 50.35 | 2.2M |
| 2024-06-28 | 51.50 | 52.22 | 50.52 | 50.53 | 3.9M |
| 2024-06-27 | 52.29 | 53.13 | 51.47 | 51.50 | 2.0M |
| 2024-06-26 | 50.00 | 52.81 | 49.68 | 52.60 | 4.7M |
| 2024-06-25 | 50.30 | 50.70 | 49.56 | 50.30 | 3.2M |
| 2024-06-24 | 51.88 | 52.28 | 49.96 | 50.10 | 4.1M |
| 2024-06-21 | 51.28 | 52.39 | 50.75 | 52.16 | 3.1M |
| 2024-06-20 | 51.73 | 52.68 | 51.24 | 51.32 | 3.7M |
| 2024-06-19 | 52.73 | 52.94 | 51.80 | 51.91 | 2.4M |
| 2024-06-18 | 51.52 | 53.94 | 51.51 | 52.55 | 4.0M |
| 2024-06-17 | 52.00 | 52.00 | 51.02 | 51.52 | 3.2M |
| 2024-06-14 | 52.76 | 53.08 | 51.58 | 52.28 | 4.4M |
| 2024-06-13 | 53.38 | 53.79 | 52.58 | 52.85 | 2.2M |
| 2024-06-12 | 53.98 | 54.49 | 53.28 | 53.33 | 2.6M |
| 2024-06-11 | 52.70 | 55.08 | 50.69 | 54.35 | 5.8M |
| 2024-06-07 | 53.02 | 53.33 | 52.31 | 53.03 | 3.4M |
| 2024-06-06 | 53.56 | 55.01 | 52.62 | 52.88 | 4.7M |
| 2024-06-05 | 54.51 | 55.80 | 54.30 | 54.82 | 2.7M |
| 2024-06-04 | 53.99 | 55.42 | 53.08 | 54.80 | 3.2M |
| 2024-06-03 | 54.21 | 54.45 | 53.17 | 54.08 | 3.0M |
| 2024-05-31 | 54.70 | 55.40 | 54.63 | 54.75 | 2.6M |
| 2024-05-30 | 54.18 | 54.93 | 53.72 | 54.58 | 1.6M |
| 2024-05-29 | 54.68 | 55.15 | 54.40 | 54.53 | 2.0M |
| 2024-05-28 | 54.05 | 54.83 | 53.61 | 54.60 | 2.3M |
| 2024-05-27 | 53.94 | 54.60 | 52.71 | 54.57 | 2.7M |
| 2024-05-24 | 54.70 | 55.30 | 53.40 | 53.78 | 3.2M |
| 2024-05-23 | 56.40 | 56.45 | 55.01 | 55.06 | 3.4M |
| 2024-05-22 | 55.07 | 56.42 | 54.68 | 56.08 | 3.4M |
| 2024-05-21 | 55.60 | 55.60 | 54.66 | 55.07 | 2.2M |
| 2024-05-20 | 54.30 | 56.08 | 53.81 | 55.29 | 3.8M |
| 2024-05-17 | 52.80 | 54.38 | 52.51 | 54.30 | 4.3M |
| 2024-05-16 | 53.00 | 53.97 | 52.40 | 52.82 | 3.7M |
| 2024-05-15 | 53.77 | 53.81 | 52.56 | 52.56 | 2.9M |
| 2024-05-14 | 54.09 | 54.47 | 53.18 | 53.99 | 4.7M |
| 2024-05-13 | 53.51 | 54.25 | 52.35 | 54.08 | 4.8M |
| 2024-05-10 | 55.47 | 55.67 | 53.42 | 53.80 | 4.7M |
| 2024-05-09 | 54.69 | 55.86 | 54.50 | 55.13 | 4.2M |
| 2024-05-08 | 55.91 | 56.00 | 54.51 | 54.52 | 5.4M |
| 2024-05-07 | 55.76 | 57.76 | 55.73 | 56.68 | 6.9M |
| 2024-05-06 | 56.49 | 56.70 | 55.35 | 55.60 | 5.4M |
| 2024-04-30 | 56.87 | 57.20 | 54.26 | 54.74 | 6.6M |
| 2024-04-29 | 54.40 | 57.38 | 54.40 | 56.54 | 8.1M |
| 2024-04-26 | 53.53 | 54.93 | 52.18 | 54.25 | 8.7M |
| 2024-04-25 | 55.52 | 55.97 | 54.82 | 55.09 | 3.4M |
| 2024-04-24 | 54.34 | 56.08 | 54.16 | 56.00 | 4.6M |
| 2024-04-23 | 54.18 | 55.52 | 54.18 | 54.38 | 3.6M |
| 2024-04-22 | 52.50 | 54.68 | 52.01 | 54.40 | 4.5M |
| 2024-04-19 | 54.27 | 54.69 | 53.23 | 53.42 | 4.4M |
| 2024-04-18 | 55.50 | 56.17 | 54.09 | 54.70 | 5.1M |
| 2024-04-17 | 54.28 | 56.29 | 54.28 | 55.71 | 5.6M |
| 2024-04-16 | 55.45 | 56.06 | 53.53 | 53.59 | 6.6M |
| 2024-04-15 | 57.52 | 58.20 | 54.88 | 55.93 | 7.1M |
| 2024-04-12 | 57.99 | 59.38 | 57.62 | 57.62 | 4.9M |
| 2024-04-11 | 56.80 | 58.60 | 56.50 | 57.95 | 5.4M |
| 2024-04-10 | 58.88 | 60.55 | 56.99 | 57.17 | 6.8M |
| 2024-04-09 | 58.00 | 59.70 | 57.36 | 59.20 | 6.7M |
| 2024-04-08 | 57.70 | 58.00 | 56.24 | 57.26 | 6.0M |
| 2024-04-03 | 60.10 | 60.21 | 57.97 | 57.97 | 7.5M |
| 2024-04-02 | 63.20 | 63.20 | 59.88 | 60.26 | 9.7M |
| 2024-04-01 | 62.29 | 63.46 | 62.20 | 63.23 | 7.1M |
| 2024-03-29 | 62.17 | 62.70 | 60.88 | 62.00 | 6.9M |
| 2024-03-28 | 61.25 | 64.11 | 61.25 | 63.07 | 10.2M |
| 2024-03-27 | 65.60 | 65.92 | 61.11 | 61.22 | 12.6M |
| 2024-03-26 | 68.90 | 70.41 | 65.00 | 65.90 | 18.3M |
| 2024-03-25 | 78.99 | 79.00 | 70.00 | 70.30 | 18.6M |
| 2024-03-22 | 76.91 | 82.00 | 75.08 | 78.80 | 20.1M |
| 2024-03-21 | 83.00 | 85.29 | 76.50 | 76.50 | 25.9M |
| 2024-03-20 | 75.00 | 78.88 | 72.80 | 78.48 | 20.1M |
| 2024-03-19 | 68.20 | 74.50 | 67.70 | 72.42 | 15.5M |
| 2024-03-18 | 68.50 | 68.61 | 65.93 | 68.22 | 9.0M |
| 2024-03-15 | 68.10 | 69.42 | 66.70 | 68.35 | 8.9M |
| 2024-03-14 | 68.50 | 69.00 | 65.78 | 68.81 | 14.9M |
| 2024-03-13 | 63.40 | 74.78 | 63.40 | 69.98 | 15.2M |
| 2024-03-12 | 63.18 | 64.13 | 62.21 | 63.15 | 4.4M |
| 2024-03-11 | 59.40 | 63.19 | 58.20 | 63.18 | 5.4M |
| 2024-03-08 | 60.09 | 60.88 | 58.69 | 59.70 | 3.9M |
| 2024-03-07 | 62.26 | 62.37 | 59.83 | 59.84 | 3.5M |
| 2024-03-06 | 62.80 | 63.58 | 61.70 | 61.79 | 3.7M |
| 2024-03-05 | 63.61 | 64.18 | 62.17 | 62.98 | 3.4M |
| 2024-03-04 | 65.55 | 66.35 | 63.56 | 64.19 | 3.9M |
| 2024-03-01 | 63.41 | 65.59 | 63.00 | 65.45 | 4.4M |
| 2024-02-29 | 59.89 | 63.68 | 59.76 | 63.40 | 4.4M |
| 2024-02-28 | 64.71 | 66.95 | 60.31 | 60.78 | 6.6M |
| 2024-02-27 | 61.23 | 64.03 | 60.67 | 64.03 | 4.1M |
| 2024-02-26 | 60.99 | 61.90 | 60.66 | 61.23 | 3.0M |
| 2024-02-23 | 62.50 | 62.50 | 60.63 | 61.71 | 2.6M |
| 2024-02-22 | 60.20 | 62.26 | 60.20 | 61.38 | 2.8M |
| 2024-02-21 | 59.00 | 61.65 | 58.62 | 60.00 | 2.8M |
| 2024-02-20 | 59.30 | 60.16 | 58.02 | 59.71 | 3.2M |
| 2024-02-19 | 59.20 | 59.70 | 57.73 | 59.54 | 4.7M |
| 2024-02-08 | 56.02 | 58.25 | 55.09 | 58.23 | 5.6M |
| 2024-02-07 | 54.05 | 57.06 | 53.50 | 55.65 | 6.3M |
| 2024-02-06 | 51.59 | 54.58 | 51.08 | 54.10 | 5.1M |
| 2024-02-05 | 53.11 | 54.19 | 48.61 | 51.90 | 5.7M |
| 2024-02-02 | 54.67 | 55.60 | 51.18 | 52.99 | 4.1M |
| 2024-02-01 | 54.27 | 56.26 | 53.70 | 54.66 | 4.3M |
| 2024-01-31 | 57.00 | 57.99 | 54.58 | 54.61 | 4.5M |
| 2024-01-30 | 59.78 | 61.98 | 58.08 | 58.20 | 3.1M |
| 2024-01-29 | 61.70 | 62.21 | 59.84 | 60.10 | 2.4M |
| 2024-01-26 | 62.45 | 62.81 | 61.61 | 61.71 | 2.3M |
| 2024-01-25 | 60.88 | 62.80 | 59.85 | 62.60 | 3.0M |
| 2024-01-24 | 61.05 | 61.38 | 58.81 | 61.05 | 3.7M |
| 2024-01-23 | 60.17 | 61.73 | 59.81 | 60.83 | 3.4M |
| 2024-01-22 | 62.80 | 62.84 | 59.80 | 60.17 | 4.1M |
| 2024-01-19 | 63.50 | 64.38 | 62.87 | 63.19 | 2.4M |
| 2024-01-18 | 62.05 | 63.99 | 61.67 | 63.78 | 4.2M |
| 2024-01-17 | 64.01 | 65.40 | 62.50 | 62.50 | 3.2M |
| 2024-01-16 | 64.80 | 65.44 | 63.07 | 64.35 | 3.3M |
| 2024-01-15 | 65.01 | 65.50 | 64.13 | 64.35 | 2.1M |
| 2024-01-12 | 65.47 | 65.74 | 64.76 | 65.30 | 3.0M |
| 2024-01-11 | 63.65 | 67.00 | 63.65 | 65.93 | 4.9M |
| 2024-01-10 | 64.15 | 64.73 | 63.21 | 63.50 | 3.1M |
| 2024-01-09 | 64.90 | 66.00 | 64.03 | 64.50 | 3.4M |
| 2024-01-08 | 66.06 | 66.62 | 64.70 | 64.87 | 3.1M |
| 2024-01-05 | 66.79 | 67.17 | 66.11 | 66.60 | 3.6M |
| 2024-01-04 | 67.83 | 68.30 | 66.46 | 66.66 | 4.1M |
| 2024-01-03 | 68.97 | 70.06 | 67.34 | 67.77 | 4.0M |
| 2024-01-02 | 72.36 | 72.90 | 69.08 | 69.33 | 4.5M |