151.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 205.50 | 210.00 | 205.00 | 210.00 | 0.2M |
| 2024-12-30 | 211.00 | 211.00 | 202.00 | 207.50 | 0.3M |
| 2024-12-27 | 209.00 | 213.00 | 206.50 | 212.00 | 0.2M |
| 2024-12-26 | 205.00 | 208.50 | 203.00 | 208.00 | 0.2M |
| 2024-12-25 | 205.50 | 213.50 | 201.00 | 204.00 | 0.3M |
| 2024-12-24 | 209.00 | 210.00 | 201.00 | 204.00 | 0.2M |
| 2024-12-23 | 204.00 | 217.00 | 204.00 | 206.00 | 0.5M |
| 2024-12-20 | 208.50 | 212.00 | 202.00 | 202.50 | 0.3M |
| 2024-12-19 | 199.00 | 212.00 | 195.50 | 208.50 | 0.4M |
| 2024-12-18 | 194.50 | 203.00 | 191.00 | 200.00 | 0.3M |
| 2024-12-17 | 189.50 | 194.50 | 187.50 | 194.00 | 0.1M |
| 2024-12-16 | 190.00 | 192.00 | 187.00 | 187.00 | 0.1M |
| 2024-12-13 | 187.50 | 189.00 | 186.50 | 188.50 | 0.1M |
| 2024-12-12 | 192.50 | 194.50 | 188.00 | 188.50 | 0.2M |
| 2024-12-11 | 199.00 | 200.50 | 190.50 | 190.50 | 0.4M |
| 2024-12-10 | 205.50 | 212.00 | 199.00 | 199.00 | 0.2M |
| 2024-12-09 | 207.50 | 212.00 | 202.00 | 203.00 | 0.2M |
| 2024-12-06 | 209.00 | 214.00 | 204.00 | 206.00 | 0.4M |
| 2024-12-05 | 218.00 | 218.50 | 208.50 | 208.50 | 0.3M |
| 2024-12-04 | 207.50 | 216.00 | 206.00 | 214.50 | 0.6M |
| 2024-12-03 | 196.50 | 213.00 | 196.50 | 209.00 | 0.8M |
| 2024-12-02 | 195.50 | 201.50 | 192.00 | 194.00 | 0.4M |
| 2024-11-29 | 194.50 | 195.00 | 186.50 | 194.50 | 0.6M |
| 2024-11-28 | 209.50 | 209.50 | 194.50 | 194.50 | 0.6M |
| 2024-11-27 | 219.00 | 219.00 | 199.00 | 210.00 | 0.6M |
| 2024-11-26 | 221.50 | 222.00 | 214.00 | 216.00 | 0.3M |
| 2024-11-25 | 226.00 | 227.50 | 220.00 | 220.00 | 0.2M |
| 2024-11-22 | 228.00 | 233.00 | 221.00 | 221.00 | 0.4M |
| 2024-11-21 | 229.00 | 236.00 | 226.50 | 226.50 | 0.3M |
| 2024-11-20 | 245.50 | 245.50 | 228.00 | 230.00 | 0.6M |
| 2024-11-19 | 242.00 | 249.00 | 235.00 | 242.50 | 1.4M |
| 2024-11-18 | 231.00 | 238.00 | 230.50 | 233.00 | 0.8M |
| 2024-11-15 | 232.00 | 239.50 | 222.50 | 229.00 | 0.8M |
| 2024-11-14 | 236.00 | 241.00 | 219.50 | 230.00 | 1.8M |
| 2024-11-13 | 264.50 | 265.50 | 239.50 | 239.50 | 3.3M |
| 2024-11-12 | 243.00 | 266.00 | 242.50 | 266.00 | 1.7M |
| 2024-11-11 | 246.50 | 251.50 | 242.00 | 242.00 | 0.6M |
| 2024-11-08 | 247.00 | 253.00 | 240.00 | 240.00 | 0.6M |
| 2024-11-07 | 242.00 | 248.00 | 237.00 | 242.00 | 0.7M |
| 2024-11-06 | 244.00 | 255.50 | 238.00 | 239.00 | 1.3M |
| 2024-11-05 | 239.00 | 244.50 | 234.00 | 243.00 | 0.7M |
| 2024-11-04 | 244.50 | 254.50 | 233.50 | 239.00 | 1.3M |
| 2024-11-01 | 250.50 | 260.50 | 241.00 | 242.00 | 1.5M |
| 2024-10-30 | 262.00 | 288.00 | 261.00 | 261.00 | 3.0M |
| 2024-10-29 | 302.50 | 327.00 | 288.50 | 290.00 | 5.9M |
| 2024-10-28 | 281.50 | 299.50 | 275.00 | 299.50 | 4.3M |
| 2024-10-25 | 269.00 | 283.00 | 259.00 | 272.50 | 4.6M |
| 2024-10-24 | 240.00 | 260.50 | 235.50 | 260.50 | 3.1M |
| 2024-10-23 | 250.00 | 250.00 | 236.00 | 237.00 | 2.1M |
| 2024-10-22 | 208.00 | 227.50 | 205.00 | 227.50 | 0.5M |
| 2024-10-21 | 212.50 | 215.00 | 204.50 | 207.00 | 0.3M |
| 2024-10-18 | 222.50 | 222.50 | 208.50 | 213.00 | 0.3M |
| 2024-10-17 | 224.00 | 233.00 | 219.00 | 219.00 | 0.5M |
| 2024-10-16 | 222.00 | 226.50 | 219.00 | 220.50 | 0.2M |
| 2024-10-15 | 219.50 | 226.00 | 215.00 | 221.50 | 0.3M |
| 2024-10-14 | 228.50 | 230.00 | 219.00 | 219.00 | 0.4M |
| 2024-10-11 | 247.50 | 249.50 | 231.00 | 231.50 | 0.9M |
| 2024-10-09 | 246.00 | 257.50 | 230.50 | 252.50 | 0.9M |
| 2024-10-08 | 246.50 | 256.50 | 242.00 | 244.00 | 0.7M |
| 2024-10-07 | 261.00 | 262.50 | 240.00 | 242.00 | 0.9M |
| 2024-10-04 | 277.50 | 280.50 | 246.00 | 262.50 | 2.2M |
| 2024-10-01 | 229.00 | 261.50 | 214.50 | 255.00 | 2.8M |
| 2024-09-30 | 280.00 | 280.50 | 238.00 | 238.00 | 0.9M |
| 2024-09-27 | 264.00 | 264.00 | 264.00 | 264.00 | 0.3M |
| 2024-09-26 | 240.00 | 249.00 | 229.00 | 240.00 | 0.1M |
| 2024-09-25 | 252.00 | 254.00 | 240.00 | 240.00 | 0.1M |
| 2024-09-24 | 233.00 | 249.00 | 233.00 | 246.00 | 0.1M |
| 2024-09-23 | 247.50 | 251.50 | 243.50 | 245.50 | 0.1M |
| 2024-09-20 | 253.00 | 256.00 | 245.00 | 247.50 | 0.2M |
| 2024-09-19 | 226.00 | 248.00 | 226.00 | 248.00 | 0.3M |
| 2024-09-18 | 228.00 | 229.50 | 219.00 | 225.50 | 0.2M |
| 2024-09-16 | 240.00 | 240.00 | 225.00 | 230.00 | 0.2M |
| 2024-09-13 | 229.00 | 242.00 | 229.00 | 237.00 | 0.2M |
| 2024-09-12 | 221.00 | 232.00 | 221.00 | 226.00 | 0.2M |
| 2024-09-11 | 214.00 | 228.50 | 207.00 | 228.50 | 0.7M |
| 2024-09-10 | 217.50 | 217.50 | 207.00 | 208.00 | 0.7M |
| 2024-09-09 | 191.00 | 198.00 | 191.00 | 198.00 | 0.7M |
| 2024-09-06 | 180.00 | 180.00 | 180.00 | 180.00 | 0.2M |
| 2024-09-05 | 164.00 | 164.00 | 164.00 | 164.00 | 0.1M |
| 2024-09-04 | 134.00 | 149.50 | 133.50 | 149.50 | 0.7M |
| 2024-09-03 | 136.00 | 136.00 | 136.00 | 136.00 | 0.1M |
| 2024-09-02 | 124.00 | 124.00 | 124.00 | 124.00 | 0.1M |
| 2024-08-30 | 113.00 | 113.00 | 113.00 | 113.00 | 0.1M |
| 2024-08-29 | 100.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2024-08-28 | 99.60 | 101.00 | 99.30 | 101.00 | 0.0M |
| 2024-08-27 | 100.00 | 100.00 | 99.50 | 99.80 | 0.0M |
| 2024-08-26 | 100.50 | 100.50 | 100.00 | 100.50 | 0.0M |
| 2024-08-23 | 99.60 | 102.50 | 99.60 | 102.50 | 0.0M |
| 2024-08-22 | 100.50 | 101.00 | 98.30 | 99.50 | 0.0M |
| 2024-08-21 | 97.60 | 99.30 | 97.50 | 99.30 | 0.0M |
| 2024-08-20 | 101.50 | 101.50 | 99.10 | 99.30 | 0.0M |
| 2024-08-19 | 102.00 | 103.00 | 99.70 | 99.70 | 0.1M |
| 2024-08-16 | 103.00 | 106.00 | 101.00 | 105.50 | 0.2M |
| 2024-08-15 | 101.00 | 101.00 | 99.00 | 101.00 | 0.0M |
| 2024-08-14 | 98.00 | 99.00 | 97.50 | 98.40 | 0.0M |
| 2024-08-13 | 98.00 | 99.30 | 97.80 | 98.20 | 0.0M |
| 2024-08-12 | 95.80 | 99.00 | 95.80 | 97.30 | 0.0M |
| 2024-08-09 | 96.50 | 96.50 | 94.60 | 94.60 | 0.0M |
| 2024-08-08 | 93.20 | 94.30 | 93.20 | 94.30 | 0.0M |
| 2024-08-07 | 94.20 | 95.50 | 92.60 | 94.90 | 0.1M |
| 2024-08-06 | 93.00 | 94.50 | 91.60 | 92.80 | 0.0M |
| 2024-08-05 | 99.00 | 99.00 | 92.50 | 92.50 | 0.0M |
| 2024-08-02 | 100.00 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2024-08-01 | 101.50 | 102.50 | 101.50 | 102.00 | 0.0M |
| 2024-07-30 | 100.00 | 101.50 | 100.00 | 101.00 | 0.0M |
| 2024-07-29 | 102.00 | 102.00 | 100.00 | 100.00 | 0.0M |
| 2024-07-26 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2024-07-23 | 105.50 | 105.50 | 104.00 | 104.00 | 0.0M |
| 2024-07-22 | 102.50 | 103.00 | 100.50 | 103.00 | 0.0M |
| 2024-07-19 | 103.50 | 105.00 | 102.00 | 103.00 | 0.1M |
| 2024-07-18 | 103.00 | 103.00 | 102.00 | 103.00 | 0.0M |
| 2024-07-17 | 101.50 | 103.00 | 101.00 | 103.00 | 0.1M |
| 2024-07-16 | 103.50 | 105.00 | 100.50 | 103.00 | 0.0M |
| 2024-07-15 | 102.50 | 105.00 | 102.50 | 103.00 | 0.0M |
| 2024-07-12 | 102.50 | 103.50 | 102.50 | 102.50 | 0.0M |
| 2024-07-11 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2024-07-10 | 101.00 | 102.00 | 101.00 | 102.00 | 0.0M |
| 2024-07-09 | 100.50 | 104.00 | 100.50 | 103.50 | 0.0M |
| 2024-07-08 | 101.00 | 102.50 | 100.00 | 100.50 | 0.0M |
| 2024-07-05 | 101.00 | 101.50 | 100.50 | 100.50 | 0.0M |
| 2024-07-04 | 98.80 | 100.00 | 98.70 | 99.20 | 0.0M |
| 2024-07-03 | 98.80 | 99.00 | 98.10 | 98.80 | 0.0M |
| 2024-07-02 | 99.20 | 99.20 | 98.80 | 98.80 | 0.0M |
| 2024-07-01 | 99.80 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2024-06-28 | 99.50 | 99.50 | 98.70 | 98.70 | 0.0M |
| 2024-06-27 | 100.00 | 100.50 | 99.10 | 99.10 | 0.0M |
| 2024-06-26 | 100.50 | 101.50 | 100.00 | 100.00 | 0.0M |
| 2024-06-25 | 101.00 | 102.00 | 100.50 | 100.50 | 0.0M |
| 2024-06-24 | 102.00 | 102.00 | 100.00 | 100.00 | 0.0M |
| 2024-06-21 | 103.50 | 103.50 | 101.50 | 103.00 | 0.0M |
| 2024-06-20 | 102.50 | 103.50 | 102.50 | 103.50 | 0.0M |
| 2024-06-19 | 103.50 | 104.00 | 103.00 | 103.50 | 0.0M |
| 2024-06-18 | 101.50 | 105.50 | 101.50 | 103.50 | 0.0M |
| 2024-06-17 | 101.00 | 102.00 | 101.00 | 101.00 | 0.0M |
| 2024-06-14 | 100.50 | 102.00 | 100.50 | 101.50 | 0.0M |
| 2024-06-13 | 101.50 | 102.50 | 100.50 | 101.00 | 0.0M |
| 2024-06-12 | 102.00 | 102.50 | 101.00 | 101.50 | 0.0M |
| 2024-06-11 | 105.50 | 106.50 | 102.50 | 102.50 | 0.0M |
| 2024-06-07 | 104.00 | 105.50 | 103.50 | 105.50 | 0.0M |
| 2024-06-06 | 106.00 | 106.00 | 104.00 | 104.00 | 0.0M |
| 2024-06-05 | 112.00 | 112.50 | 105.50 | 107.00 | 0.1M |
| 2024-06-04 | 103.50 | 109.50 | 103.50 | 109.50 | 0.1M |
| 2024-06-03 | 103.50 | 103.50 | 102.00 | 102.50 | 0.0M |
| 2024-05-31 | 105.00 | 105.00 | 102.00 | 102.50 | 0.0M |
| 2024-05-30 | 104.00 | 104.50 | 103.00 | 104.00 | 0.0M |
| 2024-05-29 | 103.00 | 104.00 | 102.50 | 104.00 | 0.0M |
| 2024-05-28 | 102.00 | 103.00 | 102.00 | 102.50 | 0.0M |
| 2024-05-27 | 102.50 | 103.00 | 100.50 | 102.50 | 0.1M |
| 2024-05-24 | 101.50 | 103.00 | 100.50 | 101.50 | 0.1M |
| 2024-05-23 | 103.00 | 103.00 | 100.00 | 102.00 | 0.1M |
| 2024-05-22 | 103.50 | 104.00 | 102.00 | 103.00 | 0.0M |
| 2024-05-21 | 103.50 | 103.50 | 100.00 | 103.50 | 0.0M |
| 2024-05-20 | 106.50 | 107.00 | 102.00 | 103.50 | 0.1M |
| 2024-05-17 | 103.00 | 107.00 | 100.00 | 107.00 | 0.2M |
| 2024-05-16 | 107.00 | 107.00 | 99.80 | 103.00 | 0.2M |
| 2024-05-15 | 102.50 | 107.50 | 102.50 | 107.50 | 0.2M |
| 2024-05-14 | 94.60 | 98.00 | 94.60 | 98.00 | 0.0M |
| 2024-05-13 | 95.20 | 96.00 | 95.20 | 96.00 | 0.0M |
| 2024-05-10 | 96.00 | 96.50 | 94.90 | 94.90 | 0.0M |
| 2024-05-09 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-05-08 | 95.50 | 96.00 | 95.50 | 96.00 | 0.0M |
| 2024-05-07 | 95.00 | 95.60 | 95.00 | 95.60 | 0.0M |
| 2024-05-06 | 93.30 | 94.60 | 93.30 | 94.60 | 0.0M |
| 2024-05-03 | 96.00 | 96.00 | 90.40 | 93.00 | 0.0M |
| 2024-04-30 | 95.80 | 97.40 | 95.80 | 97.40 | 0.0M |
| 2024-04-26 | 96.00 | 96.00 | 95.70 | 95.70 | 0.0M |
| 2024-04-25 | 99.00 | 99.00 | 96.70 | 96.70 | 0.0M |
| 2024-04-24 | 94.10 | 98.00 | 94.10 | 96.00 | 0.0M |
| 2024-04-23 | 95.50 | 96.70 | 95.50 | 96.70 | 0.0M |
| 2024-04-22 | 93.00 | 94.40 | 93.00 | 94.40 | 0.0M |
| 2024-04-19 | 94.50 | 95.50 | 94.50 | 95.50 | 0.0M |
| 2024-04-18 | 95.50 | 96.10 | 93.20 | 95.60 | 0.0M |
| 2024-04-17 | 95.30 | 95.50 | 95.30 | 95.50 | 0.0M |
| 2024-04-16 | 95.50 | 95.90 | 95.00 | 95.90 | 0.0M |
| 2024-04-15 | 95.00 | 95.50 | 95.00 | 95.50 | 0.0M |
| 2024-04-12 | 96.10 | 97.40 | 96.00 | 97.40 | 0.0M |
| 2024-04-11 | 95.10 | 97.40 | 95.00 | 97.40 | 0.0M |
| 2024-04-10 | 96.50 | 96.50 | 95.00 | 95.00 | 0.0M |
| 2024-04-09 | 96.50 | 98.00 | 96.00 | 96.00 | 0.0M |
| 2024-04-08 | 95.50 | 96.00 | 95.50 | 96.00 | 0.0M |
| 2024-04-03 | 95.00 | 95.20 | 95.00 | 95.20 | 0.0M |
| 2024-04-02 | 94.30 | 95.90 | 94.30 | 95.90 | 0.0M |
| 2024-04-01 | 94.00 | 95.00 | 94.00 | 94.80 | 0.0M |
| 2024-03-29 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2024-03-28 | 94.10 | 94.10 | 93.50 | 94.00 | 0.0M |
| 2024-03-27 | 93.80 | 94.80 | 93.70 | 94.40 | 0.0M |
| 2024-03-26 | 91.10 | 95.90 | 91.00 | 94.80 | 0.1M |
| 2024-03-25 | 90.30 | 91.00 | 90.00 | 91.00 | 0.0M |
| 2024-03-22 | 90.30 | 91.00 | 90.30 | 90.30 | 0.0M |
| 2024-03-21 | 90.60 | 91.50 | 90.30 | 90.30 | 0.0M |
| 2024-03-20 | 90.00 | 90.20 | 89.50 | 90.10 | 0.0M |
| 2024-03-19 | 89.00 | 89.10 | 89.00 | 89.10 | 0.0M |
| 2024-03-18 | 88.20 | 89.40 | 88.20 | 88.90 | 0.0M |
| 2024-03-15 | 88.20 | 88.90 | 86.80 | 88.80 | 0.0M |
| 2024-03-14 | 89.70 | 90.40 | 89.70 | 90.40 | 0.0M |
| 2024-03-13 | 89.70 | 90.50 | 89.00 | 90.40 | 0.0M |
| 2024-03-12 | 89.40 | 89.70 | 89.40 | 89.60 | 0.0M |
| 2024-03-11 | 88.20 | 89.50 | 88.20 | 88.70 | 0.0M |
| 2024-03-08 | 87.10 | 88.40 | 86.50 | 86.60 | 0.0M |
| 2024-03-07 | 88.20 | 88.50 | 87.70 | 87.70 | 0.0M |
| 2024-03-06 | 88.50 | 89.00 | 88.20 | 88.30 | 0.0M |
| 2024-03-05 | 88.30 | 89.70 | 88.20 | 89.00 | 0.0M |
| 2024-03-04 | 89.90 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2024-03-01 | 89.00 | 89.90 | 89.00 | 89.90 | 0.0M |
| 2024-02-29 | 90.00 | 90.00 | 89.50 | 90.00 | 0.0M |
| 2024-02-27 | 88.90 | 89.10 | 88.80 | 89.10 | 0.0M |
| 2024-02-26 | 89.40 | 89.50 | 89.30 | 89.30 | 0.0M |
| 2024-02-23 | 90.00 | 90.00 | 88.80 | 89.80 | 0.0M |
| 2024-02-22 | 89.30 | 89.50 | 89.00 | 89.50 | 0.0M |
| 2024-02-21 | 90.10 | 90.30 | 89.10 | 89.10 | 0.0M |
| 2024-02-20 | 90.00 | 90.50 | 90.00 | 90.50 | 0.0M |
| 2024-02-19 | 90.00 | 91.20 | 90.00 | 90.20 | 0.0M |
| 2024-02-16 | 92.00 | 92.00 | 89.50 | 90.10 | 0.0M |
| 2024-02-15 | 91.00 | 92.10 | 90.10 | 90.30 | 0.0M |
| 2024-02-05 | 89.20 | 90.20 | 89.20 | 90.10 | 0.0M |
| 2024-02-02 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-02-01 | 89.70 | 90.80 | 89.70 | 90.80 | 0.0M |
| 2024-01-31 | 89.60 | 89.60 | 89.60 | 89.60 | 0.0M |
| 2024-01-30 | 89.40 | 89.40 | 89.00 | 89.00 | 0.0M |
| 2024-01-29 | 88.80 | 89.50 | 88.80 | 89.40 | 0.0M |
| 2024-01-26 | 89.50 | 89.50 | 89.40 | 89.40 | 0.0M |
| 2024-01-25 | 89.50 | 89.50 | 89.10 | 89.10 | 0.0M |
| 2024-01-24 | 89.20 | 90.20 | 89.20 | 89.50 | 0.0M |
| 2024-01-23 | 89.00 | 89.80 | 89.00 | 89.80 | 0.0M |
| 2024-01-22 | 86.90 | 90.00 | 86.90 | 89.80 | 0.0M |
| 2024-01-19 | 86.60 | 88.40 | 86.60 | 86.80 | 0.0M |
| 2024-01-18 | 87.40 | 87.40 | 87.40 | 87.40 | 0.0M |
| 2024-01-17 | 88.00 | 88.00 | 87.20 | 87.20 | 0.0M |
| 2024-01-16 | 88.60 | 88.90 | 88.10 | 88.20 | 0.0M |
| 2024-01-15 | 88.80 | 89.40 | 88.80 | 89.00 | 0.0M |
| 2024-01-12 | 88.90 | 89.00 | 88.90 | 89.00 | 0.0M |
| 2024-01-11 | 88.80 | 91.00 | 88.50 | 88.80 | 0.0M |
| 2024-01-10 | 91.50 | 91.50 | 89.70 | 91.50 | 0.0M |
| 2024-01-09 | 91.90 | 91.90 | 91.80 | 91.80 | 0.0M |
| 2024-01-05 | 91.10 | 91.20 | 90.10 | 91.10 | 0.0M |
| 2024-01-04 | 92.10 | 92.10 | 91.00 | 91.20 | 0.0M |
| 2024-01-03 | 92.50 | 93.50 | 92.00 | 92.00 | 0.0M |
| 2024-01-02 | 92.00 | 92.50 | 92.00 | 92.50 | 0.0M |