114.90
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 123.80 | 130.00 | 123.10 | 128.15 | 0.0M |
| 2024-12-30 | 125.00 | 125.05 | 123.00 | 123.85 | 0.0M |
| 2024-12-27 | 128.05 | 128.05 | 123.20 | 125.00 | 0.0M |
| 2024-12-26 | 124.00 | 130.00 | 124.00 | 129.95 | 0.0M |
| 2024-12-24 | 127.50 | 132.05 | 125.00 | 132.00 | 0.0M |
| 2024-12-23 | 135.90 | 135.90 | 131.00 | 131.00 | 0.0M |
| 2024-12-20 | 133.00 | 135.60 | 131.20 | 133.50 | 0.0M |
| 2024-12-19 | 134.95 | 135.00 | 133.50 | 134.00 | 0.0M |
| 2024-12-18 | 137.30 | 138.80 | 130.00 | 130.00 | 0.0M |
| 2024-12-17 | 135.05 | 137.40 | 135.05 | 137.30 | 0.0M |
| 2024-12-16 | 135.00 | 140.95 | 135.00 | 136.70 | 0.0M |
| 2024-12-13 | 139.00 | 141.90 | 135.30 | 139.25 | 0.0M |
| 2024-12-12 | 134.95 | 138.00 | 134.95 | 135.00 | 0.0M |
| 2024-12-11 | 135.05 | 135.05 | 130.00 | 130.00 | 0.0M |
| 2024-12-10 | 133.05 | 136.00 | 131.70 | 135.90 | 0.0M |
| 2024-12-09 | 137.00 | 137.00 | 132.95 | 133.65 | 0.0M |
| 2024-12-06 | 144.95 | 144.95 | 137.25 | 140.30 | 0.0M |
| 2024-12-05 | 144.40 | 144.40 | 133.60 | 133.60 | 0.0M |
| 2024-12-04 | 139.95 | 141.75 | 138.35 | 139.15 | 0.0M |
| 2024-12-03 | 136.50 | 138.95 | 134.90 | 135.00 | 0.0M |
| 2024-12-02 | 135.00 | 139.00 | 132.05 | 136.50 | 0.0M |
| 2024-11-29 | 136.00 | 136.00 | 131.10 | 132.85 | 0.0M |
| 2024-11-28 | 136.05 | 138.50 | 130.00 | 136.30 | 0.0M |
| 2024-11-27 | 139.05 | 140.50 | 136.00 | 139.35 | 0.0M |
| 2024-11-26 | 138.50 | 142.50 | 138.50 | 142.50 | 0.0M |
| 2024-11-25 | 140.55 | 142.00 | 138.20 | 139.60 | 0.0M |
| 2024-11-22 | 140.00 | 147.50 | 135.00 | 139.65 | 0.0M |
| 2024-11-21 | 154.90 | 154.90 | 132.00 | 134.65 | 0.0M |
| 2024-11-19 | 143.35 | 149.50 | 143.35 | 146.00 | 0.0M |
| 2024-11-18 | 155.00 | 155.00 | 142.00 | 143.25 | 0.1M |
| 2024-11-14 | 151.60 | 159.90 | 150.00 | 158.00 | 0.0M |
| 2024-11-13 | 151.05 | 159.65 | 151.05 | 156.70 | 0.0M |
| 2024-11-12 | 169.35 | 176.00 | 152.00 | 154.60 | 0.1M |
| 2024-11-11 | 170.00 | 170.00 | 165.00 | 167.25 | 0.0M |
| 2024-11-08 | 164.00 | 164.00 | 163.00 | 163.00 | 0.0M |
| 2024-11-07 | 162.00 | 166.95 | 161.00 | 162.00 | 0.0M |
| 2024-11-06 | 157.00 | 161.00 | 156.95 | 160.00 | 0.0M |
| 2024-11-05 | 163.75 | 165.60 | 154.60 | 156.70 | 0.0M |
| 2024-11-04 | 168.90 | 168.90 | 158.00 | 160.00 | 0.0M |
| 2024-11-01 | 164.50 | 168.90 | 164.50 | 166.50 | 0.0M |
| 2024-10-31 | 155.00 | 166.00 | 155.00 | 166.00 | 0.0M |
| 2024-10-30 | 152.50 | 154.90 | 150.00 | 154.90 | 0.0M |
| 2024-10-29 | 155.00 | 156.00 | 150.00 | 151.00 | 0.0M |
| 2024-10-28 | 155.05 | 156.00 | 155.00 | 155.00 | 0.0M |
| 2024-10-25 | 150.10 | 158.00 | 150.10 | 158.00 | 0.0M |
| 2024-10-24 | 153.65 | 156.00 | 151.00 | 151.50 | 0.0M |
| 2024-10-23 | 155.00 | 157.40 | 153.00 | 154.30 | 0.0M |
| 2024-10-22 | 160.00 | 163.00 | 150.00 | 160.00 | 0.0M |
| 2024-10-21 | 160.00 | 161.00 | 160.00 | 160.00 | 0.0M |
| 2024-10-18 | 155.00 | 164.00 | 155.00 | 159.50 | 0.0M |
| 2024-10-17 | 166.00 | 166.95 | 155.05 | 157.05 | 0.0M |
| 2024-10-16 | 172.00 | 172.00 | 164.50 | 166.00 | 0.0M |
| 2024-10-15 | 162.95 | 168.15 | 162.95 | 166.00 | 0.0M |
| 2024-10-14 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-10-10 | 162.55 | 162.55 | 161.00 | 161.10 | 0.0M |
| 2024-10-09 | 173.30 | 173.30 | 160.10 | 162.55 | 0.0M |
| 2024-10-08 | 150.10 | 165.85 | 150.00 | 165.85 | 0.0M |
| 2024-10-07 | 152.10 | 169.95 | 152.10 | 156.20 | 0.0M |
| 2024-10-04 | 174.90 | 188.00 | 165.00 | 170.05 | 0.1M |
| 2024-10-03 | 161.90 | 162.50 | 155.60 | 160.75 | 0.0M |
| 2024-10-01 | 161.00 | 161.00 | 155.00 | 158.50 | 0.0M |
| 2024-09-30 | 159.50 | 162.00 | 159.00 | 159.00 | 0.0M |
| 2024-09-27 | 166.05 | 166.05 | 158.10 | 159.85 | 0.0M |
| 2024-09-26 | 167.40 | 168.70 | 164.55 | 168.70 | 0.0M |
| 2024-09-25 | 170.00 | 172.00 | 170.00 | 172.00 | 0.0M |
| 2024-09-24 | 174.50 | 176.00 | 170.00 | 172.00 | 0.0M |
| 2024-09-23 | 165.10 | 168.00 | 161.25 | 167.65 | 0.0M |
| 2024-09-20 | 166.35 | 170.00 | 163.10 | 163.10 | 0.0M |
| 2024-09-19 | 171.00 | 171.00 | 165.00 | 165.55 | 0.0M |
| 2024-09-18 | 178.40 | 178.40 | 170.95 | 171.00 | 0.0M |
| 2024-09-17 | 173.95 | 175.45 | 171.10 | 174.85 | 0.0M |
| 2024-09-16 | 176.25 | 176.25 | 169.15 | 169.15 | 0.0M |
| 2024-09-13 | 179.30 | 181.00 | 174.00 | 176.25 | 0.0M |
| 2024-09-12 | 176.00 | 182.50 | 174.10 | 175.35 | 0.0M |
| 2024-09-11 | 183.00 | 183.00 | 174.00 | 175.00 | 0.0M |
| 2024-09-10 | 185.00 | 185.00 | 179.55 | 180.20 | 0.0M |
| 2024-09-09 | 185.00 | 186.85 | 179.00 | 181.40 | 0.0M |
| 2024-09-06 | 184.00 | 188.75 | 182.30 | 186.90 | 0.0M |
| 2024-09-05 | 194.50 | 198.55 | 183.10 | 184.00 | 0.0M |
| 2024-09-04 | 179.00 | 192.00 | 179.00 | 188.60 | 0.0M |
| 2024-09-03 | 184.90 | 185.00 | 175.00 | 175.25 | 0.0M |
| 2024-09-02 | 192.00 | 198.70 | 176.20 | 179.30 | 0.1M |
| 2024-08-30 | 187.00 | 187.50 | 183.40 | 187.00 | 0.0M |
| 2024-08-29 | 205.00 | 205.00 | 180.60 | 184.10 | 0.0M |
| 2024-08-28 | 190.00 | 199.00 | 190.00 | 198.35 | 0.0M |
| 2024-08-27 | 191.70 | 194.35 | 188.00 | 188.05 | 0.0M |
| 2024-08-26 | 199.00 | 212.00 | 186.05 | 187.40 | 0.1M |
| 2024-08-23 | 208.00 | 215.00 | 186.50 | 200.50 | 0.1M |
| 2024-08-22 | 173.75 | 208.60 | 173.75 | 203.10 | 0.3M |
| 2024-08-21 | 177.00 | 177.00 | 169.60 | 173.85 | 0.0M |
| 2024-08-20 | 174.00 | 174.00 | 167.00 | 169.20 | 0.0M |
| 2024-08-19 | 174.00 | 188.00 | 168.50 | 171.00 | 0.0M |
| 2024-08-16 | 150.00 | 170.00 | 150.00 | 166.60 | 0.1M |
| 2024-08-14 | 150.00 | 157.00 | 150.00 | 153.10 | 0.0M |
| 2024-08-13 | 150.05 | 153.00 | 146.00 | 148.40 | 0.0M |
| 2024-08-12 | 160.00 | 160.00 | 150.00 | 150.05 | 0.0M |
| 2024-08-09 | 150.00 | 157.55 | 150.00 | 154.50 | 0.0M |
| 2024-08-08 | 151.00 | 151.00 | 150.00 | 151.00 | 0.0M |
| 2024-08-07 | 157.00 | 157.00 | 148.15 | 149.10 | 0.0M |
| 2024-08-06 | 150.20 | 152.00 | 145.25 | 148.15 | 0.0M |
| 2024-08-05 | 164.00 | 164.00 | 147.35 | 150.00 | 0.1M |
| 2024-08-02 | 156.85 | 157.95 | 152.50 | 157.55 | 0.0M |
| 2024-08-01 | 160.00 | 160.00 | 155.00 | 156.85 | 0.0M |
| 2024-07-31 | 166.00 | 166.00 | 159.00 | 159.00 | 0.0M |
| 2024-07-30 | 169.70 | 169.70 | 160.10 | 165.25 | 0.0M |
| 2024-07-29 | 170.00 | 170.00 | 158.00 | 165.15 | 0.0M |
| 2024-07-26 | 164.00 | 167.00 | 157.40 | 158.25 | 0.0M |
| 2024-07-25 | 163.90 | 167.00 | 160.00 | 167.00 | 0.0M |
| 2024-07-24 | 160.00 | 166.85 | 160.00 | 163.90 | 0.0M |
| 2024-07-23 | 160.00 | 163.90 | 152.00 | 160.00 | 0.0M |
| 2024-07-22 | 155.05 | 161.00 | 155.05 | 160.00 | 0.0M |
| 2024-07-19 | 163.00 | 163.00 | 152.25 | 155.05 | 0.0M |
| 2024-07-18 | 167.00 | 169.50 | 165.00 | 165.85 | 0.0M |
| 2024-07-16 | 171.50 | 175.60 | 171.50 | 173.10 | 0.0M |
| 2024-07-15 | 174.50 | 177.00 | 172.50 | 172.70 | 0.0M |
| 2024-07-12 | 190.00 | 190.00 | 167.00 | 167.00 | 0.0M |
| 2024-07-11 | 164.00 | 168.80 | 160.60 | 161.80 | 0.0M |
| 2024-07-10 | 172.95 | 172.95 | 163.00 | 166.50 | 0.0M |
| 2024-07-09 | 158.00 | 178.00 | 155.00 | 174.05 | 0.1M |
| 2024-07-08 | 169.40 | 169.95 | 158.00 | 158.65 | 0.0M |
| 2024-07-05 | 169.60 | 169.60 | 166.30 | 169.40 | 0.0M |
| 2024-07-04 | 169.25 | 170.50 | 166.25 | 169.55 | 0.0M |
| 2024-07-03 | 166.20 | 170.45 | 166.20 | 169.25 | 0.0M |
| 2024-07-02 | 170.00 | 171.50 | 165.60 | 166.20 | 0.0M |
| 2024-07-01 | 170.00 | 172.00 | 165.15 | 169.20 | 0.0M |
| 2024-06-28 | 167.70 | 172.35 | 167.70 | 169.60 | 0.0M |
| 2024-06-27 | 174.70 | 174.70 | 161.10 | 167.25 | 0.0M |
| 2024-06-26 | 172.00 | 175.95 | 170.10 | 174.70 | 0.0M |
| 2024-06-25 | 171.20 | 173.70 | 168.80 | 170.00 | 0.0M |
| 2024-06-24 | 180.00 | 180.00 | 164.10 | 171.10 | 0.0M |
| 2024-06-21 | 180.30 | 180.30 | 176.20 | 179.40 | 0.0M |
| 2024-06-20 | 170.10 | 182.75 | 170.10 | 180.30 | 0.0M |
| 2024-06-19 | 177.50 | 177.50 | 170.00 | 174.95 | 0.0M |
| 2024-06-18 | 179.10 | 179.10 | 166.00 | 176.95 | 0.0M |
| 2024-06-14 | 174.95 | 184.90 | 169.00 | 178.50 | 0.1M |
| 2024-06-13 | 164.00 | 164.00 | 161.10 | 162.10 | 0.0M |
| 2024-06-12 | 165.50 | 165.50 | 158.00 | 162.70 | 0.0M |
| 2024-06-11 | 163.95 | 163.95 | 155.00 | 159.95 | 0.0M |
| 2024-06-10 | 167.00 | 171.80 | 158.55 | 160.15 | 0.1M |
| 2024-06-07 | 177.90 | 177.90 | 157.00 | 161.50 | 0.1M |
| 2024-06-06 | 180.00 | 183.50 | 163.20 | 169.80 | 0.1M |
| 2024-06-05 | 161.20 | 177.00 | 156.00 | 172.45 | 0.1M |
| 2024-06-04 | 163.10 | 163.10 | 144.95 | 161.20 | 0.1M |
| 2024-06-03 | 179.90 | 184.40 | 167.00 | 167.00 | 0.1M |
| 2024-05-31 | 170.00 | 172.00 | 161.30 | 163.25 | 0.0M |
| 2024-05-30 | 170.00 | 171.00 | 159.30 | 167.60 | 0.1M |
| 2024-05-29 | 149.00 | 150.00 | 144.00 | 148.80 | 0.1M |
| 2024-05-28 | 130.00 | 144.75 | 128.10 | 144.10 | 0.0M |
| 2024-05-27 | 148.95 | 150.00 | 130.00 | 134.45 | 0.1M |
| 2024-05-24 | 140.00 | 147.30 | 138.00 | 140.35 | 0.1M |
| 2024-05-23 | 118.00 | 144.00 | 118.00 | 138.05 | 0.2M |
| 2024-05-22 | 110.00 | 123.00 | 110.00 | 122.00 | 0.1M |
| 2024-05-21 | 118.10 | 120.00 | 118.10 | 120.00 | 0.0M |
| 2024-05-18 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-05-17 | 120.95 | 120.95 | 116.00 | 118.10 | 0.0M |
| 2024-05-16 | 117.90 | 120.60 | 116.00 | 118.10 | 0.0M |
| 2024-05-15 | 117.80 | 118.00 | 117.80 | 117.90 | 0.0M |
| 2024-05-14 | 114.00 | 114.00 | 113.10 | 113.60 | 0.0M |
| 2024-05-13 | 117.00 | 117.00 | 115.00 | 115.00 | 0.0M |
| 2024-05-10 | 117.00 | 122.05 | 117.00 | 119.85 | 0.0M |
| 2024-05-09 | 125.00 | 126.00 | 120.00 | 120.50 | 0.0M |
| 2024-05-08 | 124.20 | 125.00 | 123.90 | 125.00 | 0.0M |
| 2024-05-07 | 117.00 | 122.00 | 115.00 | 119.60 | 0.0M |
| 2024-05-06 | 118.00 | 119.00 | 110.50 | 117.00 | 0.0M |
| 2024-05-03 | 118.50 | 121.45 | 118.00 | 121.45 | 0.0M |
| 2024-05-02 | 120.00 | 130.00 | 111.00 | 118.80 | 0.2M |
| 2024-04-30 | 126.45 | 129.95 | 117.10 | 118.75 | 0.0M |
| 2024-04-29 | 104.00 | 124.80 | 101.50 | 120.35 | 0.0M |
| 2024-04-26 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2024-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-04-23 | 111.00 | 111.00 | 105.50 | 105.50 | 0.0M |
| 2024-04-22 | 110.30 | 115.30 | 110.30 | 111.10 | 0.0M |
| 2024-04-18 | 108.05 | 108.05 | 106.00 | 106.00 | 0.0M |
| 2024-04-16 | 104.60 | 106.15 | 101.50 | 101.50 | 0.0M |
| 2024-04-15 | 104.60 | 104.60 | 104.60 | 104.60 | 0.0M |
| 2024-04-12 | 109.00 | 110.00 | 108.90 | 110.00 | 0.0M |
| 2024-04-10 | 115.00 | 115.00 | 109.25 | 110.00 | 0.0M |
| 2024-04-09 | 117.50 | 117.50 | 114.95 | 115.85 | 0.0M |
| 2024-04-08 | 120.00 | 121.00 | 119.95 | 121.00 | 0.0M |
| 2024-04-05 | 118.00 | 119.95 | 118.00 | 119.95 | 0.0M |
| 2024-04-04 | 118.05 | 120.00 | 110.00 | 120.00 | 0.0M |
| 2024-04-03 | 117.00 | 122.00 | 117.00 | 119.50 | 0.0M |
| 2024-04-02 | 122.05 | 122.05 | 120.00 | 120.00 | 0.0M |
| 2024-03-28 | 117.00 | 124.95 | 117.00 | 122.30 | 0.0M |
| 2024-03-27 | 122.60 | 126.20 | 120.00 | 120.00 | 0.0M |
| 2024-03-26 | 124.00 | 130.00 | 121.00 | 126.05 | 0.0M |
| 2024-03-22 | 124.00 | 128.40 | 123.00 | 124.10 | 0.0M |
| 2024-03-21 | 112.00 | 120.00 | 112.00 | 119.75 | 0.0M |
| 2024-03-20 | 110.00 | 115.00 | 110.00 | 110.50 | 0.0M |
| 2024-03-19 | 104.00 | 111.20 | 104.00 | 108.85 | 0.1M |
| 2024-03-18 | 96.75 | 106.00 | 96.75 | 104.00 | 0.0M |
| 2024-03-15 | 100.00 | 102.00 | 98.50 | 100.00 | 0.0M |
| 2024-03-14 | 95.00 | 99.45 | 95.00 | 97.00 | 0.0M |
| 2024-03-13 | 92.00 | 99.50 | 87.95 | 94.65 | 0.1M |
| 2024-03-12 | 96.20 | 99.90 | 96.20 | 98.00 | 0.0M |
| 2024-03-11 | 105.00 | 105.50 | 96.00 | 101.40 | 0.0M |
| 2024-03-07 | 105.15 | 105.50 | 105.10 | 105.50 | 0.0M |
| 2024-03-06 | 102.00 | 105.80 | 102.00 | 105.05 | 0.0M |
| 2024-03-05 | 105.00 | 105.00 | 102.00 | 102.00 | 0.0M |
| 2024-03-04 | 105.00 | 105.00 | 100.00 | 104.10 | 0.0M |
| 2024-03-01 | 98.00 | 105.30 | 98.00 | 104.85 | 0.0M |
| 2024-02-29 | 99.95 | 101.00 | 96.10 | 97.50 | 0.0M |
| 2024-02-28 | 100.00 | 108.95 | 98.15 | 98.90 | 0.1M |
| 2024-02-27 | 97.90 | 97.90 | 95.40 | 97.00 | 0.0M |
| 2024-02-26 | 99.10 | 99.10 | 96.50 | 97.90 | 0.0M |
| 2024-02-23 | 92.00 | 105.70 | 92.00 | 101.05 | 0.2M |
| 2024-02-22 | 90.00 | 90.00 | 88.10 | 88.10 | 0.0M |
| 2024-02-21 | 91.05 | 93.00 | 91.00 | 91.00 | 0.0M |
| 2024-02-20 | 96.30 | 96.80 | 92.50 | 92.75 | 0.0M |
| 2024-02-19 | 91.55 | 97.50 | 91.55 | 92.85 | 0.0M |
| 2024-02-16 | 87.00 | 95.00 | 87.00 | 91.55 | 0.0M |
| 2024-02-15 | 86.95 | 87.00 | 84.70 | 85.85 | 0.0M |
| 2024-02-14 | 87.00 | 87.00 | 85.00 | 86.95 | 0.0M |
| 2024-02-13 | 88.00 | 89.00 | 84.40 | 87.00 | 0.0M |
| 2024-02-12 | 88.40 | 90.00 | 85.80 | 85.90 | 0.0M |
| 2024-02-09 | 97.95 | 98.90 | 87.55 | 93.45 | 0.1M |
| 2024-02-08 | 81.00 | 96.15 | 81.00 | 96.15 | 0.2M |
| 2024-02-07 | 79.85 | 81.80 | 78.00 | 80.15 | 0.1M |
| 2024-02-06 | 78.50 | 81.40 | 78.50 | 79.85 | 0.0M |
| 2024-02-05 | 84.00 | 86.00 | 80.80 | 83.65 | 0.1M |
| 2024-02-02 | 84.15 | 86.65 | 84.00 | 84.10 | 0.0M |
| 2024-02-01 | 85.00 | 87.85 | 84.15 | 85.65 | 0.1M |
| 2024-01-31 | 89.85 | 89.85 | 87.00 | 87.50 | 0.0M |
| 2024-01-30 | 83.50 | 88.60 | 82.50 | 87.15 | 0.0M |
| 2024-01-29 | 87.00 | 88.00 | 85.00 | 85.50 | 0.0M |
| 2024-01-25 | 83.60 | 90.00 | 83.50 | 86.65 | 0.0M |
| 2024-01-24 | 84.40 | 85.00 | 81.75 | 83.40 | 0.0M |
| 2024-01-23 | 87.05 | 87.05 | 82.15 | 83.75 | 0.0M |
| 2024-01-20 | 92.00 | 94.00 | 89.00 | 89.00 | 0.0M |
| 2024-01-19 | 89.50 | 90.00 | 87.00 | 89.80 | 0.0M |
| 2024-01-18 | 91.00 | 91.00 | 86.00 | 86.50 | 0.1M |
| 2024-01-17 | 90.00 | 92.70 | 89.45 | 91.00 | 0.1M |
| 2024-01-16 | 92.00 | 95.00 | 91.00 | 91.50 | 0.0M |
| 2024-01-15 | 86.00 | 96.10 | 86.00 | 91.70 | 0.0M |
| 2024-01-12 | 95.05 | 97.70 | 92.50 | 96.05 | 0.1M |
| 2024-01-11 | 96.95 | 98.40 | 92.65 | 96.85 | 0.1M |
| 2024-01-10 | 101.40 | 102.00 | 95.00 | 97.00 | 0.1M |
| 2024-01-09 | 87.00 | 103.95 | 87.00 | 100.50 | 0.3M |
| 2024-01-08 | 93.50 | 93.50 | 87.00 | 89.15 | 0.1M |
| 2024-01-05 | 93.50 | 97.20 | 85.00 | 91.65 | 0.2M |
| 2024-01-04 | 89.00 | 89.30 | 85.05 | 89.30 | 0.2M |
| 2024-01-03 | 78.00 | 85.05 | 78.00 | 85.05 | 0.2M |
| 2024-01-02 | 84.80 | 84.80 | 80.80 | 81.00 | 0.2M |
| 2024-01-01 | 89.95 | 91.25 | 82.60 | 85.05 | 0.4M |