118.39
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 111.02 | 116.00 | 110.00 | 112.96 | 0.0M |
| 2024-12-30 | 110.42 | 114.00 | 108.20 | 111.00 | 0.0M |
| 2024-12-27 | 113.63 | 114.95 | 110.85 | 112.23 | 0.0M |
| 2024-12-26 | 114.51 | 115.98 | 113.00 | 113.60 | 0.0M |
| 2024-12-24 | 115.02 | 116.90 | 112.99 | 114.84 | 0.0M |
| 2024-12-23 | 120.40 | 120.40 | 111.31 | 111.89 | 0.0M |
| 2024-12-20 | 121.06 | 122.49 | 115.25 | 117.17 | 0.0M |
| 2024-12-19 | 121.94 | 122.50 | 115.19 | 121.32 | 0.0M |
| 2024-12-18 | 122.40 | 123.50 | 117.00 | 119.86 | 0.0M |
| 2024-12-17 | 120.00 | 123.69 | 116.41 | 117.83 | 0.0M |
| 2024-12-16 | 127.20 | 127.20 | 120.06 | 120.87 | 0.0M |
| 2024-12-13 | 119.35 | 124.75 | 118.98 | 124.75 | 0.0M |
| 2024-12-12 | 119.91 | 124.18 | 116.00 | 118.81 | 0.0M |
| 2024-12-11 | 119.41 | 123.00 | 118.10 | 120.29 | 0.0M |
| 2024-12-10 | 121.54 | 124.94 | 120.63 | 123.08 | 0.0M |
| 2024-12-09 | 127.65 | 127.70 | 122.00 | 124.28 | 0.0M |
| 2024-12-06 | 128.95 | 128.95 | 118.38 | 121.93 | 0.0M |
| 2024-12-05 | 122.11 | 128.78 | 121.00 | 124.62 | 0.0M |
| 2024-12-04 | 136.95 | 136.95 | 126.14 | 126.45 | 0.0M |
| 2024-12-03 | 122.47 | 132.78 | 122.47 | 132.78 | 0.1M |
| 2024-12-02 | 110.00 | 125.27 | 105.05 | 120.71 | 0.0M |
| 2024-11-29 | 115.40 | 122.00 | 110.15 | 113.89 | 0.1M |
| 2024-11-28 | 110.00 | 111.60 | 109.10 | 111.60 | 0.0M |
| 2024-11-27 | 110.99 | 110.99 | 100.00 | 101.46 | 0.0M |
| 2024-11-26 | 111.00 | 111.00 | 103.02 | 105.14 | 0.0M |
| 2024-11-25 | 102.53 | 112.45 | 101.40 | 108.95 | 0.0M |
| 2024-11-22 | 102.73 | 108.00 | 97.00 | 102.53 | 0.0M |
| 2024-11-21 | 102.49 | 104.96 | 99.22 | 101.97 | 0.0M |
| 2024-11-19 | 100.68 | 105.00 | 93.61 | 101.71 | 0.0M |
| 2024-11-18 | 100.74 | 100.74 | 93.51 | 96.52 | 0.0M |
| 2024-11-14 | 101.99 | 101.99 | 99.00 | 100.32 | 0.0M |
| 2024-11-13 | 102.47 | 105.90 | 92.35 | 96.98 | 0.0M |
| 2024-11-12 | 105.56 | 107.90 | 100.10 | 101.49 | 0.0M |
| 2024-11-11 | 104.25 | 105.49 | 101.00 | 101.95 | 0.0M |
| 2024-11-08 | 107.00 | 107.39 | 101.25 | 102.89 | 0.0M |
| 2024-11-07 | 104.75 | 107.39 | 102.99 | 104.97 | 0.0M |
| 2024-11-06 | 107.38 | 111.58 | 105.49 | 106.18 | 0.0M |
| 2024-11-05 | 109.93 | 110.94 | 107.96 | 109.70 | 0.0M |
| 2024-11-04 | 112.83 | 113.27 | 108.00 | 109.86 | 0.0M |
| 2024-11-01 | 117.80 | 117.80 | 110.00 | 113.27 | 0.0M |
| 2024-10-31 | 108.00 | 109.00 | 103.22 | 107.40 | 0.0M |
| 2024-10-30 | 102.97 | 107.04 | 101.80 | 105.70 | 0.0M |
| 2024-10-29 | 105.45 | 108.96 | 102.39 | 104.43 | 0.0M |
| 2024-10-28 | 111.79 | 111.79 | 107.01 | 108.53 | 0.0M |
| 2024-10-25 | 113.00 | 114.40 | 104.50 | 105.87 | 0.0M |
| 2024-10-24 | 100.60 | 108.97 | 100.60 | 106.94 | 0.0M |
| 2024-10-23 | 107.49 | 109.11 | 100.00 | 104.06 | 0.0M |
| 2024-10-22 | 119.40 | 120.00 | 104.50 | 107.47 | 0.0M |
| 2024-10-21 | 115.00 | 121.70 | 112.95 | 115.28 | 0.0M |
| 2024-10-18 | 113.90 | 115.50 | 106.00 | 111.69 | 0.0M |
| 2024-10-17 | 126.72 | 127.45 | 113.56 | 115.62 | 0.0M |
| 2024-10-16 | 142.00 | 145.10 | 123.00 | 125.16 | 0.2M |
| 2024-10-15 | 133.90 | 135.17 | 130.45 | 135.17 | 0.3M |
| 2024-10-14 | 104.40 | 122.89 | 100.41 | 122.89 | 0.2M |
| 2024-10-11 | 102.90 | 105.99 | 100.35 | 102.41 | 0.0M |
| 2024-10-10 | 100.10 | 107.99 | 100.00 | 104.63 | 0.0M |
| 2024-10-09 | 100.22 | 120.26 | 98.00 | 107.73 | 0.1M |
| 2024-10-08 | 88.70 | 105.88 | 88.65 | 100.22 | 0.1M |
| 2024-10-07 | 94.50 | 94.50 | 86.02 | 88.66 | 0.0M |
| 2024-10-04 | 89.23 | 92.99 | 86.01 | 92.58 | 0.0M |
| 2024-10-03 | 92.03 | 94.38 | 88.00 | 88.72 | 0.0M |
| 2024-10-01 | 95.95 | 95.95 | 91.21 | 91.51 | 0.0M |
| 2024-09-30 | 93.01 | 93.25 | 90.15 | 92.86 | 0.0M |
| 2024-09-27 | 92.89 | 92.90 | 90.03 | 90.44 | 0.0M |
| 2024-09-26 | 93.18 | 93.20 | 92.00 | 92.61 | 0.0M |
| 2024-09-25 | 92.01 | 92.99 | 89.96 | 92.48 | 0.0M |
| 2024-09-24 | 96.49 | 96.49 | 90.40 | 93.04 | 0.0M |
| 2024-09-23 | 91.72 | 95.95 | 88.71 | 92.31 | 0.0M |
| 2024-09-20 | 93.86 | 93.88 | 90.01 | 91.62 | 0.0M |
| 2024-09-19 | 91.66 | 100.00 | 87.36 | 90.80 | 0.0M |
| 2024-09-18 | 93.03 | 102.98 | 90.01 | 96.36 | 0.0M |
| 2024-09-17 | 93.50 | 94.69 | 91.31 | 93.79 | 0.0M |
| 2024-09-16 | 91.97 | 93.80 | 89.79 | 92.99 | 0.0M |
| 2024-09-13 | 93.29 | 93.40 | 90.00 | 90.26 | 0.0M |
| 2024-09-12 | 93.14 | 93.14 | 90.06 | 90.49 | 0.0M |
| 2024-09-11 | 94.78 | 95.10 | 91.79 | 93.54 | 0.0M |
| 2024-09-10 | 95.00 | 95.00 | 90.10 | 90.68 | 0.0M |
| 2024-09-09 | 86.80 | 95.19 | 86.80 | 92.82 | 0.0M |
| 2024-09-06 | 94.80 | 95.18 | 92.48 | 93.94 | 0.0M |
| 2024-09-05 | 94.00 | 95.75 | 92.98 | 94.77 | 0.0M |
| 2024-09-04 | 94.99 | 94.99 | 87.99 | 92.30 | 0.0M |
| 2024-09-03 | 91.00 | 96.75 | 91.00 | 93.75 | 0.0M |
| 2024-09-02 | 101.89 | 103.96 | 93.00 | 93.45 | 0.0M |
| 2024-08-30 | 98.94 | 98.99 | 94.50 | 94.51 | 0.0M |
| 2024-08-29 | 99.80 | 99.80 | 94.99 | 96.75 | 0.0M |
| 2024-08-28 | 97.00 | 99.80 | 93.21 | 97.53 | 0.0M |
| 2024-08-27 | 98.29 | 102.78 | 96.00 | 96.76 | 0.0M |
| 2024-08-26 | 98.25 | 100.78 | 95.05 | 96.04 | 0.0M |
| 2024-08-23 | 98.00 | 106.79 | 96.53 | 98.15 | 0.0M |
| 2024-08-22 | 98.95 | 105.37 | 98.00 | 102.56 | 0.0M |
| 2024-08-21 | 100.60 | 112.40 | 96.20 | 100.41 | 0.0M |
| 2024-08-20 | 101.00 | 104.99 | 97.02 | 103.92 | 0.0M |
| 2024-08-19 | 101.60 | 101.60 | 96.40 | 99.30 | 0.0M |
| 2024-08-16 | 100.40 | 101.75 | 94.01 | 98.58 | 0.0M |
| 2024-08-14 | 101.02 | 102.50 | 96.01 | 100.37 | 0.0M |
| 2024-08-13 | 101.03 | 101.28 | 95.40 | 100.98 | 0.0M |
| 2024-08-12 | 108.98 | 108.98 | 100.05 | 101.28 | 0.0M |
| 2024-08-09 | 101.80 | 102.27 | 97.00 | 101.39 | 0.0M |
| 2024-08-08 | 100.55 | 103.04 | 91.20 | 92.98 | 0.0M |
| 2024-08-07 | 99.22 | 102.80 | 99.20 | 100.53 | 0.0M |
| 2024-08-06 | 96.47 | 97.84 | 92.10 | 97.21 | 0.0M |
| 2024-08-05 | 97.94 | 99.00 | 93.05 | 93.19 | 0.0M |
| 2024-08-02 | 98.03 | 98.03 | 97.10 | 97.95 | 0.0M |
| 2024-08-01 | 100.98 | 101.00 | 98.00 | 98.02 | 0.0M |
| 2024-07-31 | 99.05 | 102.00 | 99.01 | 99.96 | 0.0M |
| 2024-07-30 | 105.16 | 105.16 | 96.50 | 98.61 | 0.0M |
| 2024-07-29 | 100.00 | 102.88 | 99.95 | 100.16 | 0.0M |
| 2024-07-26 | 99.02 | 100.96 | 97.00 | 97.99 | 0.0M |
| 2024-07-25 | 102.93 | 102.93 | 98.01 | 98.16 | 0.0M |
| 2024-07-24 | 103.95 | 103.95 | 97.03 | 102.97 | 0.0M |
| 2024-07-23 | 105.75 | 105.75 | 96.02 | 99.00 | 0.0M |
| 2024-07-22 | 98.94 | 100.98 | 98.94 | 100.72 | 0.0M |
| 2024-07-19 | 96.10 | 99.98 | 96.10 | 97.00 | 0.0M |
| 2024-07-18 | 97.88 | 97.88 | 97.87 | 97.87 | 0.0M |
| 2024-07-16 | 101.00 | 101.00 | 97.60 | 97.81 | 0.0M |
| 2024-07-15 | 101.00 | 101.00 | 98.52 | 100.00 | 0.0M |
| 2024-07-12 | 100.00 | 103.00 | 100.00 | 101.00 | 0.0M |
| 2024-07-11 | 100.90 | 102.71 | 99.00 | 100.00 | 0.0M |
| 2024-07-10 | 99.01 | 100.90 | 98.55 | 100.90 | 0.0M |
| 2024-07-09 | 100.99 | 100.99 | 98.50 | 100.99 | 0.0M |
| 2024-07-08 | 97.43 | 102.10 | 97.43 | 100.99 | 0.0M |
| 2024-07-05 | 102.40 | 102.50 | 96.06 | 97.43 | 0.0M |
| 2024-07-04 | 101.79 | 101.83 | 96.83 | 99.99 | 0.0M |
| 2024-07-03 | 100.50 | 102.50 | 97.50 | 101.93 | 0.0M |
| 2024-07-02 | 98.00 | 103.99 | 98.00 | 102.50 | 0.0M |
| 2024-07-01 | 101.99 | 101.99 | 97.01 | 100.00 | 0.0M |
| 2024-06-28 | 104.80 | 104.80 | 96.50 | 101.99 | 0.0M |
| 2024-06-27 | 100.55 | 104.90 | 100.55 | 100.90 | 0.0M |
| 2024-06-26 | 100.25 | 104.00 | 100.25 | 100.55 | 0.0M |
| 2024-06-25 | 102.77 | 106.80 | 98.10 | 102.30 | 0.0M |
| 2024-06-24 | 105.00 | 105.00 | 102.75 | 102.77 | 0.0M |
| 2024-06-20 | 105.50 | 105.50 | 101.50 | 105.00 | 0.0M |
| 2024-06-19 | 104.05 | 104.05 | 100.15 | 104.05 | 0.0M |
| 2024-06-18 | 106.00 | 107.50 | 102.05 | 104.02 | 0.0M |
| 2024-06-14 | 102.91 | 107.99 | 100.00 | 106.00 | 0.0M |
| 2024-06-13 | 105.50 | 107.00 | 102.50 | 102.91 | 0.0M |
| 2024-06-12 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2024-06-11 | 107.00 | 108.00 | 105.30 | 105.30 | 0.0M |
| 2024-06-10 | 104.05 | 109.25 | 103.25 | 105.00 | 0.0M |
| 2024-06-07 | 109.50 | 109.50 | 104.00 | 104.05 | 0.0M |
| 2024-06-06 | 105.00 | 107.45 | 104.00 | 106.00 | 0.0M |
| 2024-06-05 | 99.95 | 102.35 | 99.00 | 102.35 | 0.0M |
| 2024-06-04 | 102.45 | 107.55 | 97.35 | 97.50 | 0.0M |
| 2024-06-03 | 105.55 | 105.55 | 102.00 | 102.45 | 0.0M |
| 2024-05-31 | 106.00 | 106.00 | 103.00 | 103.00 | 0.0M |
| 2024-05-30 | 107.05 | 107.05 | 103.10 | 103.10 | 0.0M |
| 2024-05-29 | 99.00 | 103.95 | 99.00 | 102.00 | 0.0M |
| 2024-05-28 | 102.15 | 102.15 | 99.00 | 99.00 | 0.0M |
| 2024-05-27 | 101.95 | 103.90 | 100.30 | 102.15 | 0.0M |
| 2024-05-24 | 105.00 | 108.90 | 101.60 | 102.10 | 0.0M |
| 2024-05-23 | 105.20 | 109.95 | 105.20 | 106.95 | 0.0M |
| 2024-05-22 | 106.75 | 110.55 | 106.35 | 109.95 | 0.0M |
| 2024-05-21 | 108.95 | 111.95 | 106.00 | 111.95 | 0.0M |
| 2024-05-18 | 109.75 | 109.75 | 109.75 | 109.75 | 0.0M |
| 2024-05-17 | 109.70 | 112.00 | 108.05 | 110.90 | 0.0M |
| 2024-05-16 | 108.55 | 114.00 | 105.40 | 110.00 | 0.0M |
| 2024-05-15 | 115.50 | 115.50 | 104.65 | 110.20 | 0.0M |
| 2024-05-14 | 111.75 | 111.75 | 106.35 | 110.00 | 0.0M |
| 2024-05-13 | 112.50 | 112.50 | 111.95 | 111.95 | 0.0M |
| 2024-05-10 | 106.60 | 114.50 | 105.45 | 113.00 | 0.0M |
| 2024-05-09 | 109.50 | 111.00 | 109.50 | 111.00 | 0.0M |
| 2024-05-08 | 106.40 | 111.70 | 105.40 | 111.70 | 0.0M |
| 2024-05-07 | 112.05 | 112.05 | 106.40 | 106.40 | 0.0M |
| 2024-05-06 | 112.00 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2024-05-03 | 113.00 | 117.80 | 109.00 | 110.45 | 0.0M |
| 2024-05-02 | 113.50 | 113.50 | 107.30 | 113.00 | 0.0M |
| 2024-04-30 | 109.00 | 113.75 | 109.00 | 111.05 | 0.0M |
| 2024-04-29 | 113.50 | 113.50 | 108.35 | 108.35 | 0.0M |
| 2024-04-26 | 113.70 | 115.00 | 108.75 | 113.80 | 0.0M |
| 2024-04-25 | 114.00 | 114.00 | 109.35 | 111.00 | 0.0M |
| 2024-04-24 | 110.95 | 110.95 | 108.50 | 109.30 | 0.0M |
| 2024-04-23 | 113.80 | 114.95 | 107.95 | 113.70 | 0.0M |
| 2024-04-22 | 113.20 | 113.45 | 106.60 | 111.20 | 0.0M |
| 2024-04-19 | 111.95 | 112.00 | 105.65 | 107.30 | 0.0M |
| 2024-04-18 | 107.15 | 112.00 | 106.55 | 110.20 | 0.0M |
| 2024-04-16 | 109.35 | 116.60 | 104.25 | 106.55 | 0.0M |
| 2024-04-15 | 107.50 | 114.00 | 107.50 | 111.90 | 0.0M |
| 2024-04-12 | 114.90 | 114.90 | 105.20 | 109.95 | 0.0M |
| 2024-04-10 | 104.25 | 112.00 | 104.20 | 108.75 | 0.0M |
| 2024-04-09 | 104.95 | 113.95 | 100.25 | 103.70 | 0.0M |
| 2024-04-08 | 118.25 | 118.25 | 102.00 | 104.00 | 0.0M |
| 2024-04-05 | 104.25 | 109.45 | 103.15 | 108.60 | 0.0M |
| 2024-04-04 | 104.00 | 104.25 | 100.60 | 104.25 | 0.0M |
| 2024-04-03 | 99.30 | 99.30 | 96.00 | 99.30 | 0.0M |
| 2024-04-02 | 88.10 | 94.60 | 88.10 | 94.60 | 0.0M |
| 2024-03-28 | 99.55 | 99.55 | 90.10 | 90.10 | 0.0M |
| 2024-03-27 | 94.00 | 94.85 | 92.40 | 94.85 | 0.0M |
| 2024-03-26 | 83.90 | 91.40 | 83.90 | 90.35 | 0.0M |
| 2024-03-22 | 86.50 | 87.05 | 86.50 | 87.05 | 0.0M |
| 2024-03-21 | 88.20 | 88.20 | 86.45 | 86.45 | 0.0M |
| 2024-03-20 | 88.20 | 88.20 | 86.45 | 88.20 | 0.0M |
| 2024-03-19 | 88.20 | 88.20 | 88.20 | 88.20 | 0.0M |
| 2024-03-15 | 90.00 | 90.25 | 90.00 | 90.00 | 0.0M |
| 2024-03-14 | 92.00 | 92.00 | 90.25 | 90.25 | 0.0M |
| 2024-03-13 | 93.80 | 93.80 | 91.95 | 92.00 | 0.0M |
| 2024-03-12 | 95.70 | 95.70 | 93.80 | 93.80 | 0.0M |
| 2024-03-11 | 95.70 | 95.70 | 95.70 | 95.70 | 0.0M |
| 2024-03-07 | 95.55 | 95.70 | 95.55 | 95.70 | 0.0M |
| 2024-03-06 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2024-03-05 | 97.50 | 97.50 | 97.50 | 97.50 | 0.0M |
| 2024-03-04 | 99.00 | 99.00 | 97.50 | 97.50 | 0.0M |
| 2024-03-01 | 100.00 | 100.00 | 98.35 | 99.00 | 0.0M |
| 2024-02-29 | 99.60 | 101.00 | 99.60 | 100.00 | 0.0M |
| 2024-02-28 | 101.60 | 101.60 | 101.60 | 101.60 | 0.0M |
| 2024-02-27 | 103.70 | 103.70 | 103.65 | 103.65 | 0.0M |
| 2024-02-26 | 105.75 | 105.75 | 105.75 | 105.75 | 0.0M |
| 2024-02-23 | 107.90 | 107.90 | 107.90 | 107.90 | 0.0M |
| 2024-02-22 | 110.10 | 110.10 | 110.10 | 110.10 | 0.0M |
| 2024-02-21 | 114.65 | 114.65 | 112.35 | 112.35 | 0.0M |
| 2024-02-20 | 114.65 | 114.65 | 113.30 | 114.65 | 0.0M |
| 2024-02-19 | 100.00 | 109.20 | 100.00 | 109.20 | 0.0M |
| 2024-02-16 | 106.10 | 106.10 | 100.00 | 104.00 | 0.0M |
| 2024-02-15 | 96.40 | 101.05 | 96.25 | 101.05 | 0.0M |
| 2024-02-14 | 90.00 | 96.25 | 90.00 | 96.25 | 0.0M |
| 2024-02-13 | 92.00 | 92.00 | 91.70 | 91.70 | 0.0M |
| 2024-02-12 | 95.00 | 95.10 | 91.20 | 91.70 | 0.0M |
| 2024-02-09 | 104.00 | 104.00 | 94.95 | 95.50 | 0.0M |
| 2024-02-08 | 98.00 | 101.00 | 98.00 | 99.95 | 0.0M |
| 2024-02-07 | 100.00 | 102.00 | 97.00 | 97.95 | 0.0M |
| 2024-02-06 | 103.85 | 103.85 | 99.60 | 99.80 | 0.0M |
| 2024-02-05 | 99.55 | 103.00 | 99.00 | 99.05 | 0.0M |
| 2024-02-02 | 101.90 | 104.00 | 100.05 | 102.10 | 0.0M |
| 2024-02-01 | 100.55 | 103.90 | 99.00 | 101.90 | 0.0M |
| 2024-01-31 | 104.00 | 104.00 | 99.25 | 100.55 | 0.0M |
| 2024-01-30 | 104.00 | 104.00 | 99.10 | 104.00 | 0.0M |
| 2024-01-29 | 100.70 | 109.00 | 100.10 | 100.95 | 0.0M |
| 2024-01-25 | 108.00 | 108.00 | 100.70 | 105.35 | 0.0M |
| 2024-01-24 | 107.95 | 107.95 | 98.35 | 106.00 | 0.0M |
| 2024-01-23 | 105.55 | 107.95 | 102.55 | 103.50 | 0.0M |
| 2024-01-20 | 104.60 | 106.00 | 103.00 | 104.00 | 0.0M |
| 2024-01-19 | 108.00 | 111.00 | 107.95 | 108.00 | 0.0M |
| 2024-01-18 | 106.50 | 108.00 | 104.50 | 107.95 | 0.0M |
| 2024-01-17 | 110.50 | 110.50 | 107.20 | 110.00 | 0.0M |
| 2024-01-16 | 110.85 | 114.00 | 110.50 | 110.80 | 0.0M |
| 2024-01-15 | 114.20 | 118.40 | 108.20 | 116.00 | 0.0M |
| 2024-01-12 | 108.40 | 113.75 | 103.60 | 113.75 | 0.0M |
| 2024-01-11 | 108.95 | 109.75 | 106.00 | 108.40 | 0.0M |
| 2024-01-10 | 103.20 | 108.80 | 103.20 | 104.55 | 0.0M |
| 2024-01-09 | 108.70 | 108.70 | 103.40 | 104.20 | 0.0M |
| 2024-01-08 | 111.00 | 111.00 | 107.00 | 108.70 | 0.0M |
| 2024-01-05 | 114.90 | 114.90 | 107.15 | 111.00 | 0.0M |
| 2024-01-04 | 116.75 | 117.65 | 111.50 | 112.45 | 0.0M |
| 2024-01-03 | 117.85 | 119.90 | 111.95 | 116.75 | 0.0M |
| 2024-01-02 | 131.00 | 131.00 | 115.30 | 117.85 | 0.0M |
| 2024-01-01 | 132.80 | 135.00 | 125.30 | 127.95 | 0.0M |