221.29
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 129.44 | 129.49 | 124.31 | 125.00 | 8.7M |
| 2024-12-30 | 127.61 | 133.26 | 127.10 | 129.90 | 8.3M |
| 2024-12-27 | 128.53 | 130.92 | 126.51 | 127.68 | 7.5M |
| 2024-12-26 | 121.42 | 130.95 | 120.00 | 128.56 | 11.4M |
| 2024-12-25 | 123.00 | 125.00 | 121.00 | 121.60 | 6.9M |
| 2024-12-24 | 119.00 | 121.94 | 117.10 | 121.90 | 8.6M |
| 2024-12-23 | 118.56 | 123.88 | 118.01 | 118.55 | 13.7M |
| 2024-12-20 | 116.15 | 121.17 | 115.85 | 117.32 | 12.6M |
| 2024-12-19 | 108.50 | 119.03 | 108.50 | 117.97 | 15.7M |
| 2024-12-18 | 109.07 | 111.00 | 108.20 | 110.17 | 7.5M |
| 2024-12-17 | 101.63 | 112.00 | 101.58 | 110.51 | 17.0M |
| 2024-12-16 | 99.78 | 102.83 | 99.69 | 102.16 | 7.2M |
| 2024-12-13 | 98.61 | 101.00 | 98.50 | 99.68 | 4.9M |
| 2024-12-12 | 98.87 | 99.94 | 98.30 | 99.52 | 2.7M |
| 2024-12-11 | 98.25 | 99.98 | 97.61 | 99.03 | 3.1M |
| 2024-12-10 | 103.00 | 103.00 | 98.42 | 98.90 | 4.5M |
| 2024-12-09 | 99.49 | 100.02 | 98.22 | 99.04 | 2.7M |
| 2024-12-06 | 98.35 | 100.43 | 97.81 | 99.69 | 3.8M |
| 2024-12-05 | 97.56 | 99.45 | 97.36 | 98.35 | 2.6M |
| 2024-12-04 | 99.60 | 99.79 | 97.58 | 98.00 | 3.5M |
| 2024-12-03 | 101.10 | 101.50 | 98.10 | 99.11 | 5.1M |
| 2024-12-02 | 99.22 | 101.88 | 98.90 | 101.88 | 5.5M |
| 2024-11-29 | 97.75 | 100.13 | 97.47 | 98.86 | 3.6M |
| 2024-11-28 | 99.88 | 99.89 | 97.74 | 98.01 | 3.1M |
| 2024-11-27 | 96.97 | 101.32 | 96.28 | 99.90 | 4.8M |
| 2024-11-26 | 96.00 | 98.69 | 95.63 | 97.28 | 3.8M |
| 2024-11-25 | 98.39 | 98.70 | 94.80 | 96.49 | 5.7M |
| 2024-11-22 | 102.84 | 103.50 | 98.50 | 98.50 | 6.8M |
| 2024-11-21 | 103.02 | 103.51 | 101.88 | 102.84 | 4.2M |
| 2024-11-20 | 104.27 | 104.96 | 103.02 | 103.66 | 4.5M |
| 2024-11-19 | 102.53 | 104.78 | 101.28 | 104.33 | 5.6M |
| 2024-11-18 | 105.88 | 106.28 | 101.16 | 102.53 | 6.1M |
| 2024-11-15 | 108.90 | 112.22 | 105.00 | 105.12 | 7.0M |
| 2024-11-14 | 115.15 | 116.58 | 109.08 | 109.38 | 8.3M |
| 2024-11-13 | 113.00 | 115.29 | 112.00 | 114.95 | 8.3M |
| 2024-11-12 | 114.20 | 115.21 | 111.79 | 112.95 | 10.0M |
| 2024-11-11 | 108.06 | 115.39 | 107.39 | 115.31 | 14.4M |
| 2024-11-08 | 108.03 | 111.88 | 107.59 | 107.83 | 10.7M |
| 2024-11-07 | 103.50 | 107.00 | 103.50 | 106.96 | 9.1M |
| 2024-11-06 | 107.66 | 109.90 | 104.28 | 105.14 | 11.4M |
| 2024-11-05 | 101.51 | 108.00 | 99.54 | 107.34 | 14.5M |
| 2024-11-04 | 101.89 | 104.80 | 100.69 | 101.84 | 9.0M |
| 2024-11-01 | 104.00 | 105.89 | 101.48 | 101.56 | 8.4M |
| 2024-10-31 | 104.32 | 106.76 | 103.07 | 105.06 | 7.8M |
| 2024-10-30 | 105.91 | 106.98 | 103.40 | 104.31 | 8.4M |
| 2024-10-29 | 104.66 | 108.34 | 103.34 | 106.20 | 12.9M |
| 2024-10-28 | 110.00 | 110.00 | 103.68 | 104.99 | 16.2M |
| 2024-10-25 | 111.00 | 113.13 | 108.80 | 110.90 | 9.6M |
| 2024-10-24 | 108.00 | 111.12 | 106.30 | 109.15 | 6.5M |
| 2024-10-23 | 112.00 | 113.17 | 107.99 | 109.20 | 12.4M |
| 2024-10-22 | 112.30 | 116.97 | 111.15 | 113.42 | 10.0M |
| 2024-10-21 | 113.60 | 116.98 | 109.48 | 112.70 | 14.4M |
| 2024-10-18 | 103.98 | 114.05 | 102.95 | 112.96 | 13.4M |
| 2024-10-17 | 103.00 | 106.00 | 102.59 | 103.68 | 7.2M |
| 2024-10-16 | 104.11 | 105.50 | 101.11 | 102.54 | 9.0M |
| 2024-10-15 | 108.45 | 112.50 | 106.75 | 107.67 | 8.1M |
| 2024-10-14 | 108.40 | 109.41 | 105.00 | 108.99 | 8.6M |
| 2024-10-11 | 114.00 | 115.62 | 106.50 | 108.47 | 9.2M |
| 2024-10-10 | 117.80 | 119.48 | 113.58 | 115.02 | 10.2M |
| 2024-10-09 | 120.00 | 125.51 | 114.00 | 116.29 | 13.9M |
| 2024-10-08 | 122.07 | 122.07 | 113.18 | 122.07 | 16.9M |
| 2024-09-30 | 105.16 | 110.97 | 102.19 | 110.97 | 13.9M |
| 2024-09-27 | 93.82 | 102.19 | 93.80 | 100.88 | 12.7M |
| 2024-09-26 | 90.67 | 93.00 | 89.50 | 92.90 | 7.3M |
| 2024-09-25 | 92.83 | 95.14 | 90.63 | 90.70 | 9.4M |
| 2024-09-24 | 88.05 | 92.62 | 87.02 | 91.59 | 8.4M |
| 2024-09-23 | 89.53 | 90.95 | 87.71 | 87.79 | 6.8M |
| 2024-09-20 | 89.88 | 90.86 | 88.75 | 89.46 | 7.6M |
| 2024-09-19 | 96.68 | 96.98 | 89.70 | 90.80 | 12.2M |
| 2024-09-18 | 95.30 | 97.40 | 93.67 | 96.64 | 5.2M |
| 2024-09-13 | 91.58 | 97.20 | 91.50 | 95.59 | 9.0M |
| 2024-09-12 | 93.98 | 94.99 | 91.54 | 91.80 | 4.1M |
| 2024-09-11 | 93.41 | 94.50 | 91.59 | 92.08 | 3.2M |
| 2024-09-10 | 91.77 | 94.50 | 91.44 | 93.40 | 4.0M |
| 2024-09-09 | 91.79 | 93.07 | 91.01 | 92.06 | 4.1M |
| 2024-09-06 | 95.35 | 95.60 | 92.14 | 92.15 | 4.2M |
| 2024-09-05 | 95.25 | 97.40 | 94.35 | 95.35 | 3.9M |
| 2024-09-04 | 94.50 | 95.89 | 92.51 | 95.32 | 6.7M |
| 2024-09-03 | 98.22 | 99.86 | 97.01 | 97.13 | 5.3M |
| 2024-09-02 | 101.66 | 102.70 | 98.02 | 98.10 | 5.1M |
| 2024-08-30 | 98.91 | 103.50 | 98.80 | 100.78 | 9.5M |
| 2024-08-29 | 103.02 | 103.50 | 95.01 | 99.38 | 11.8M |
| 2024-08-28 | 105.90 | 110.10 | 103.06 | 103.65 | 5.9M |
| 2024-08-27 | 105.30 | 106.66 | 103.91 | 104.66 | 3.4M |
| 2024-08-26 | 107.89 | 108.50 | 105.48 | 106.19 | 2.8M |
| 2024-08-23 | 108.63 | 109.08 | 106.69 | 107.96 | 3.1M |
| 2024-08-22 | 108.01 | 109.90 | 105.70 | 109.10 | 4.0M |
| 2024-08-21 | 105.00 | 110.00 | 104.88 | 107.95 | 3.9M |
| 2024-08-20 | 108.12 | 109.48 | 106.18 | 106.60 | 2.5M |
| 2024-08-19 | 107.48 | 108.40 | 106.50 | 107.12 | 2.8M |
| 2024-08-16 | 106.72 | 110.29 | 106.72 | 107.70 | 5.6M |
| 2024-08-15 | 107.50 | 109.85 | 104.37 | 105.87 | 5.6M |
| 2024-08-14 | 109.87 | 111.50 | 107.87 | 108.20 | 5.4M |
| 2024-08-13 | 104.80 | 109.56 | 104.79 | 108.46 | 7.1M |
| 2024-08-12 | 102.59 | 106.26 | 102.01 | 104.79 | 5.6M |
| 2024-08-09 | 102.30 | 103.85 | 101.43 | 102.54 | 5.5M |
| 2024-08-08 | 100.86 | 102.36 | 99.80 | 100.75 | 4.6M |
| 2024-08-07 | 104.23 | 104.83 | 101.35 | 102.41 | 6.0M |
| 2024-08-06 | 107.65 | 108.10 | 103.15 | 104.78 | 6.1M |
| 2024-08-05 | 105.71 | 109.12 | 104.05 | 104.05 | 9.3M |
| 2024-08-02 | 111.01 | 113.85 | 108.80 | 111.00 | 8.7M |
| 2024-08-01 | 114.18 | 118.70 | 112.88 | 116.96 | 13.3M |
| 2024-07-31 | 109.30 | 111.40 | 106.62 | 110.67 | 6.8M |
| 2024-07-30 | 110.11 | 110.99 | 108.86 | 110.09 | 3.2M |
| 2024-07-29 | 110.81 | 113.50 | 109.00 | 111.42 | 5.1M |
| 2024-07-26 | 110.60 | 111.96 | 108.80 | 110.73 | 4.0M |
| 2024-07-25 | 110.00 | 112.18 | 108.71 | 110.24 | 4.7M |
| 2024-07-24 | 115.00 | 116.44 | 111.53 | 112.06 | 5.8M |
| 2024-07-23 | 120.09 | 121.10 | 114.50 | 114.65 | 5.7M |
| 2024-07-22 | 120.67 | 121.20 | 118.03 | 119.67 | 5.1M |
| 2024-07-19 | 122.65 | 124.21 | 120.09 | 120.60 | 4.6M |
| 2024-07-18 | 122.15 | 124.39 | 119.01 | 122.66 | 6.4M |
| 2024-07-17 | 128.98 | 129.81 | 123.50 | 123.59 | 8.5M |
| 2024-07-16 | 127.30 | 130.62 | 126.06 | 130.50 | 6.9M |
| 2024-07-15 | 126.14 | 128.45 | 125.16 | 127.40 | 5.1M |
| 2024-07-12 | 123.00 | 127.79 | 121.09 | 126.14 | 9.0M |
| 2024-07-11 | 120.99 | 127.13 | 120.11 | 126.99 | 15.9M |
| 2024-07-10 | 115.00 | 120.73 | 114.89 | 120.73 | 15.3M |
| 2024-07-09 | 105.16 | 109.75 | 104.29 | 109.75 | 7.2M |
| 2024-07-08 | 105.00 | 106.99 | 104.55 | 105.15 | 3.5M |
| 2024-07-05 | 104.50 | 106.06 | 102.05 | 105.44 | 4.1M |
| 2024-07-04 | 103.60 | 106.65 | 103.09 | 105.05 | 4.7M |
| 2024-07-03 | 103.50 | 104.68 | 101.00 | 102.94 | 3.8M |
| 2024-07-02 | 105.79 | 105.79 | 103.02 | 103.95 | 3.2M |
| 2024-07-01 | 105.58 | 106.50 | 102.85 | 106.17 | 3.8M |
| 2024-06-28 | 102.65 | 107.90 | 102.65 | 105.77 | 6.3M |
| 2024-06-27 | 105.65 | 106.30 | 103.08 | 103.28 | 4.9M |
| 2024-06-26 | 106.00 | 107.01 | 103.23 | 106.52 | 5.7M |
| 2024-06-25 | 105.50 | 106.51 | 103.66 | 104.75 | 6.0M |
| 2024-06-24 | 106.51 | 112.12 | 105.90 | 106.30 | 7.2M |
| 2024-06-21 | 104.80 | 108.60 | 104.00 | 107.40 | 3.7M |
| 2024-06-20 | 106.00 | 108.40 | 106.00 | 106.50 | 3.4M |
| 2024-06-19 | 108.99 | 109.50 | 106.23 | 107.35 | 4.8M |
| 2024-06-18 | 108.50 | 110.94 | 106.58 | 108.51 | 6.4M |
| 2024-06-17 | 107.00 | 112.17 | 105.80 | 109.88 | 8.3M |
| 2024-06-14 | 103.00 | 108.93 | 101.13 | 107.20 | 10.1M |
| 2024-06-13 | 96.71 | 104.92 | 96.71 | 102.88 | 11.1M |
| 2024-06-12 | 95.21 | 99.88 | 94.88 | 96.70 | 6.3M |
| 2024-06-11 | 93.87 | 95.90 | 92.71 | 95.47 | 4.9M |
| 2024-06-07 | 95.70 | 97.20 | 92.88 | 93.83 | 6.2M |
| 2024-06-06 | 94.45 | 98.31 | 93.94 | 96.37 | 8.8M |
| 2024-06-05 | 93.82 | 95.59 | 93.34 | 93.46 | 4.2M |
| 2024-06-04 | 93.25 | 94.74 | 92.17 | 93.92 | 4.7M |
| 2024-06-03 | 90.01 | 97.38 | 90.01 | 93.90 | 8.0M |
| 2024-05-31 | 91.41 | 92.21 | 89.76 | 89.93 | 2.6M |
| 2024-05-30 | 88.50 | 92.50 | 87.55 | 91.69 | 4.3M |
| 2024-05-29 | 89.53 | 90.98 | 89.38 | 89.93 | 2.4M |
| 2024-05-28 | 92.14 | 92.18 | 89.50 | 89.68 | 3.2M |
| 2024-05-27 | 90.91 | 93.88 | 90.21 | 92.12 | 3.8M |
| 2024-05-24 | 94.30 | 95.51 | 90.69 | 91.00 | 4.9M |
| 2024-05-23 | 92.50 | 96.20 | 91.64 | 94.32 | 8.6M |
| 2024-05-22 | 91.72 | 92.48 | 90.51 | 91.53 | 4.1M |
| 2024-05-21 | 88.68 | 94.19 | 88.05 | 92.20 | 8.3M |
| 2024-05-20 | 88.29 | 89.30 | 86.88 | 88.70 | 4.7M |
| 2024-05-17 | 88.12 | 88.70 | 86.41 | 88.35 | 3.2M |
| 2024-05-16 | 88.80 | 89.63 | 87.35 | 88.68 | 4.2M |
| 2024-05-15 | 88.08 | 89.41 | 86.96 | 87.18 | 2.7M |
| 2024-05-14 | 88.91 | 90.30 | 87.50 | 88.10 | 2.4M |
| 2024-05-13 | 87.80 | 90.23 | 87.30 | 88.65 | 4.0M |
| 2024-05-10 | 90.70 | 90.70 | 86.61 | 88.03 | 6.2M |
| 2024-05-09 | 90.59 | 91.20 | 89.66 | 90.60 | 3.5M |
| 2024-05-08 | 91.85 | 93.75 | 90.30 | 90.80 | 4.0M |
| 2024-05-07 | 92.80 | 95.20 | 91.50 | 92.26 | 4.7M |
| 2024-05-06 | 95.80 | 95.82 | 92.00 | 92.84 | 5.3M |
| 2024-04-30 | 93.05 | 95.20 | 93.02 | 93.42 | 4.7M |
| 2024-04-29 | 92.27 | 94.20 | 91.57 | 93.59 | 5.5M |
| 2024-04-26 | 88.36 | 93.88 | 88.36 | 92.10 | 7.7M |
| 2024-04-25 | 86.80 | 87.78 | 86.11 | 87.13 | 2.7M |
| 2024-04-24 | 83.15 | 88.88 | 83.15 | 87.18 | 6.6M |
| 2024-04-23 | 84.59 | 85.99 | 82.61 | 83.01 | 4.1M |
| 2024-04-22 | 81.40 | 84.70 | 78.68 | 83.52 | 7.9M |
| 2024-04-19 | 89.23 | 89.33 | 84.00 | 85.60 | 8.6M |
| 2024-04-18 | 88.00 | 90.50 | 86.16 | 89.23 | 5.0M |
| 2024-04-17 | 87.00 | 90.62 | 87.00 | 89.48 | 9.2M |
| 2024-04-16 | 93.10 | 94.99 | 88.18 | 88.96 | 15.5M |
| 2024-04-15 | 96.20 | 97.98 | 94.98 | 97.98 | 6.4M |
| 2024-04-12 | 90.60 | 98.80 | 90.50 | 96.80 | 11.5M |
| 2024-04-11 | 89.13 | 92.09 | 89.10 | 90.00 | 5.3M |
| 2024-04-10 | 92.47 | 94.46 | 89.29 | 91.23 | 6.3M |
| 2024-04-09 | 92.80 | 93.00 | 90.99 | 92.46 | 3.2M |
| 2024-04-08 | 93.00 | 94.53 | 91.50 | 92.80 | 4.2M |
| 2024-04-03 | 94.99 | 94.99 | 91.69 | 93.60 | 5.5M |
| 2024-04-02 | 95.00 | 96.79 | 92.86 | 94.99 | 7.0M |
| 2024-04-01 | 89.25 | 97.56 | 87.50 | 95.90 | 10.7M |
| 2024-03-29 | 88.31 | 89.35 | 87.00 | 89.18 | 5.4M |
| 2024-03-28 | 87.20 | 90.10 | 86.45 | 88.56 | 7.1M |
| 2024-03-27 | 87.23 | 89.30 | 85.23 | 87.33 | 6.5M |
| 2024-03-26 | 88.50 | 90.37 | 87.40 | 87.80 | 7.3M |
| 2024-03-25 | 89.89 | 90.60 | 86.87 | 87.00 | 6.0M |
| 2024-03-22 | 89.60 | 90.90 | 88.35 | 89.90 | 6.5M |
| 2024-03-21 | 91.05 | 92.77 | 89.51 | 89.60 | 8.2M |
| 2024-03-20 | 92.51 | 94.18 | 91.10 | 91.88 | 7.1M |
| 2024-03-19 | 91.00 | 93.77 | 90.20 | 91.75 | 9.1M |
| 2024-03-18 | 87.02 | 92.97 | 87.00 | 91.75 | 16.9M |
| 2024-03-15 | 81.81 | 89.52 | 81.45 | 88.92 | 18.2M |
| 2024-03-14 | 83.90 | 84.58 | 82.02 | 83.58 | 10.1M |
| 2024-03-13 | 85.80 | 86.71 | 83.36 | 84.70 | 12.3M |
| 2024-03-12 | 88.58 | 88.58 | 82.50 | 84.28 | 14.5M |
| 2024-03-11 | 88.99 | 89.54 | 85.07 | 89.40 | 14.5M |
| 2024-03-08 | 81.32 | 89.32 | 80.94 | 89.32 | 15.5M |
| 2024-03-07 | 79.00 | 84.74 | 79.00 | 81.20 | 14.9M |
| 2024-03-06 | 74.00 | 79.61 | 73.51 | 78.88 | 14.3M |
| 2024-03-05 | 73.79 | 76.55 | 72.16 | 74.21 | 10.8M |
| 2024-03-04 | 73.28 | 76.49 | 73.28 | 73.92 | 9.3M |
| 2024-03-01 | 69.61 | 74.98 | 69.60 | 73.72 | 12.4M |
| 2024-02-29 | 65.20 | 70.40 | 65.16 | 70.20 | 12.1M |
| 2024-02-28 | 69.96 | 71.39 | 65.65 | 66.00 | 15.7M |
| 2024-02-27 | 62.80 | 69.96 | 62.70 | 69.96 | 13.8M |
| 2024-02-26 | 64.70 | 64.70 | 62.26 | 63.60 | 9.1M |
| 2024-02-23 | 65.50 | 66.66 | 64.02 | 65.18 | 12.7M |
| 2024-02-22 | 58.03 | 62.57 | 58.03 | 62.57 | 7.9M |
| 2024-02-21 | 56.75 | 58.03 | 56.27 | 56.88 | 3.8M |
| 2024-02-20 | 56.00 | 57.70 | 55.16 | 57.38 | 3.7M |
| 2024-02-19 | 56.40 | 56.96 | 55.22 | 56.86 | 4.5M |
| 2024-02-08 | 54.00 | 56.11 | 53.52 | 55.68 | 4.5M |
| 2024-02-07 | 52.21 | 54.33 | 51.88 | 53.84 | 4.2M |
| 2024-02-06 | 49.00 | 52.26 | 49.00 | 52.20 | 3.9M |
| 2024-02-05 | 50.00 | 50.70 | 46.78 | 49.27 | 4.4M |
| 2024-02-02 | 52.56 | 53.39 | 48.68 | 50.38 | 3.6M |
| 2024-02-01 | 52.60 | 53.49 | 51.71 | 52.70 | 2.6M |
| 2024-01-31 | 53.16 | 54.40 | 52.66 | 52.85 | 2.9M |
| 2024-01-30 | 55.10 | 56.04 | 53.54 | 53.64 | 2.9M |
| 2024-01-29 | 56.80 | 57.30 | 55.18 | 55.50 | 2.5M |
| 2024-01-26 | 58.02 | 58.45 | 56.58 | 56.79 | 3.6M |
| 2024-01-25 | 56.90 | 58.44 | 56.26 | 58.43 | 3.3M |
| 2024-01-24 | 56.90 | 57.17 | 54.70 | 56.56 | 3.2M |
| 2024-01-23 | 55.90 | 56.94 | 55.30 | 56.59 | 2.6M |
| 2024-01-22 | 59.27 | 59.70 | 56.00 | 56.11 | 3.7M |
| 2024-01-19 | 60.26 | 60.78 | 59.05 | 59.35 | 2.6M |
| 2024-01-18 | 60.08 | 60.79 | 58.19 | 59.97 | 3.6M |
| 2024-01-17 | 61.81 | 62.46 | 60.61 | 60.61 | 2.0M |
| 2024-01-16 | 62.82 | 63.56 | 61.19 | 61.80 | 2.9M |
| 2024-01-15 | 63.49 | 63.84 | 62.58 | 62.80 | 2.0M |
| 2024-01-12 | 64.35 | 64.48 | 63.19 | 63.50 | 2.0M |
| 2024-01-11 | 64.31 | 65.05 | 63.90 | 64.74 | 1.5M |
| 2024-01-10 | 64.86 | 65.29 | 63.50 | 64.31 | 1.5M |
| 2024-01-09 | 65.00 | 65.75 | 64.20 | 64.84 | 1.7M |
| 2024-01-08 | 66.20 | 66.86 | 64.68 | 64.72 | 1.7M |
| 2024-01-05 | 67.08 | 68.20 | 66.38 | 66.56 | 1.4M |
| 2024-01-04 | 68.64 | 68.64 | 66.60 | 67.00 | 2.2M |
| 2024-01-03 | 70.00 | 70.33 | 68.20 | 68.68 | 1.6M |
| 2024-01-02 | 71.16 | 71.53 | 70.26 | 70.30 | 1.6M |