114.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 166.35 | 166.35 | 163.00 | 163.00 | 0.0M |
| 2024-12-30 | 167.00 | 167.00 | 166.35 | 167.00 | 0.0M |
| 2024-12-27 | 168.00 | 168.00 | 167.00 | 167.00 | 0.0M |
| 2024-12-26 | 170.00 | 170.00 | 169.95 | 170.00 | 0.0M |
| 2024-12-24 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2024-12-23 | 167.50 | 167.50 | 161.60 | 161.60 | 0.0M |
| 2024-12-20 | 167.60 | 167.60 | 167.35 | 167.50 | 0.0M |
| 2024-12-19 | 166.90 | 172.45 | 166.90 | 172.45 | 0.0M |
| 2024-12-18 | 176.40 | 176.40 | 173.00 | 173.50 | 0.0M |
| 2024-12-17 | 185.65 | 189.80 | 173.10 | 179.95 | 0.0M |
| 2024-12-16 | 152.00 | 177.20 | 152.00 | 177.20 | 0.1M |
| 2024-12-13 | 152.10 | 152.10 | 147.35 | 147.70 | 0.0M |
| 2024-12-12 | 156.85 | 156.85 | 152.10 | 152.10 | 0.0M |
| 2024-12-11 | 158.80 | 160.00 | 158.75 | 160.00 | 0.0M |
| 2024-12-10 | 171.10 | 171.10 | 159.00 | 160.00 | 0.0M |
| 2024-12-09 | 176.00 | 180.35 | 171.05 | 171.45 | 0.0M |
| 2024-12-06 | 190.00 | 190.10 | 178.05 | 180.30 | 0.1M |
| 2024-12-05 | 179.95 | 185.75 | 173.65 | 184.75 | 0.4M |
| 2024-12-04 | 138.00 | 154.80 | 138.00 | 154.80 | 0.1M |
| 2024-12-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2024-11-29 | 131.20 | 131.20 | 131.20 | 131.20 | 0.0M |
| 2024-11-28 | 131.20 | 134.00 | 131.20 | 134.00 | 0.0M |
| 2024-11-27 | 126.85 | 137.95 | 126.85 | 134.25 | 0.0M |
| 2024-11-22 | 135.05 | 137.90 | 132.90 | 136.85 | 0.0M |
| 2024-11-19 | 135.10 | 138.00 | 135.00 | 138.00 | 0.0M |
| 2024-11-18 | 130.25 | 141.95 | 130.25 | 141.95 | 0.0M |
| 2024-11-14 | 129.75 | 147.25 | 129.75 | 147.15 | 0.1M |
| 2024-11-13 | 139.95 | 140.00 | 126.10 | 126.15 | 0.0M |
| 2024-11-08 | 140.70 | 140.70 | 140.70 | 140.70 | 0.0M |
| 2024-11-05 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2024-11-01 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2024-10-31 | 136.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2024-10-25 | 135.00 | 135.00 | 130.05 | 130.80 | 0.0M |
| 2024-10-22 | 140.70 | 140.70 | 140.70 | 140.70 | 0.0M |
| 2024-10-18 | 144.50 | 144.50 | 144.50 | 144.50 | 0.0M |
| 2024-10-14 | 144.50 | 144.50 | 144.50 | 144.50 | 0.0M |
| 2024-10-11 | 147.00 | 149.85 | 147.00 | 149.85 | 0.0M |
| 2024-10-09 | 144.00 | 145.00 | 144.00 | 145.00 | 0.0M |
| 2024-10-08 | 143.60 | 144.40 | 141.10 | 141.30 | 0.0M |
| 2024-10-07 | 152.10 | 152.10 | 141.50 | 149.70 | 0.0M |
| 2024-10-03 | 152.00 | 161.80 | 152.00 | 157.95 | 0.0M |
| 2024-10-01 | 150.95 | 153.80 | 144.05 | 153.80 | 0.0M |
| 2024-09-30 | 151.95 | 151.95 | 142.95 | 143.00 | 0.0M |
| 2024-09-27 | 142.50 | 150.50 | 142.50 | 146.00 | 0.0M |
| 2024-09-26 | 152.25 | 156.00 | 152.25 | 156.00 | 0.0M |
| 2024-09-25 | 152.10 | 152.10 | 144.50 | 151.00 | 0.0M |
| 2024-09-24 | 151.00 | 160.90 | 151.00 | 160.90 | 0.0M |
| 2024-09-23 | 152.85 | 152.85 | 150.00 | 150.00 | 0.0M |
| 2024-09-19 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2024-09-17 | 146.00 | 180.70 | 146.00 | 162.90 | 0.0M |
| 2024-09-16 | 157.00 | 163.30 | 157.00 | 163.30 | 0.0M |
| 2024-09-13 | 163.95 | 163.95 | 163.95 | 163.95 | 0.0M |
| 2024-09-12 | 156.95 | 163.90 | 156.95 | 163.90 | 0.0M |
| 2024-09-11 | 154.00 | 156.00 | 149.20 | 154.00 | 0.0M |
| 2024-09-10 | 159.70 | 172.00 | 147.10 | 156.00 | 0.0M |
| 2024-09-09 | 160.00 | 162.00 | 159.70 | 159.70 | 0.0M |
| 2024-09-06 | 158.80 | 158.80 | 158.80 | 158.80 | 0.0M |
| 2024-09-05 | 166.40 | 166.40 | 162.00 | 162.00 | 0.0M |
| 2024-09-03 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0M |
| 2024-09-02 | 168.00 | 168.00 | 160.00 | 166.40 | 0.0M |
| 2024-08-30 | 166.00 | 166.00 | 164.00 | 164.00 | 0.0M |
| 2024-08-29 | 163.50 | 166.00 | 163.50 | 166.00 | 0.0M |
| 2024-08-27 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-08-26 | 170.00 | 172.80 | 164.00 | 164.00 | 0.0M |
| 2024-08-23 | 170.00 | 171.70 | 170.00 | 171.70 | 0.0M |
| 2024-08-20 | 164.00 | 169.80 | 163.50 | 169.20 | 0.0M |
| 2024-08-16 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0M |
| 2024-08-14 | 165.00 | 168.00 | 165.00 | 168.00 | 0.0M |
| 2024-08-13 | 175.80 | 175.80 | 164.00 | 164.00 | 0.0M |
| 2024-08-09 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2024-08-08 | 178.00 | 178.00 | 177.00 | 177.00 | 0.0M |
| 2024-08-06 | 171.00 | 174.40 | 171.00 | 174.40 | 0.0M |
| 2024-08-05 | 176.80 | 178.00 | 163.45 | 165.00 | 0.0M |
| 2024-08-02 | 177.80 | 180.00 | 177.80 | 180.00 | 0.0M |
| 2024-08-01 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-07-31 | 187.00 | 187.00 | 185.00 | 185.00 | 0.0M |
| 2024-07-30 | 184.40 | 184.40 | 184.40 | 184.40 | 0.0M |
| 2024-07-29 | 196.00 | 196.00 | 191.00 | 191.00 | 0.0M |
| 2024-07-26 | 194.00 | 194.00 | 191.00 | 192.30 | 0.0M |
| 2024-07-25 | 194.95 | 198.95 | 187.00 | 193.00 | 0.0M |
| 2024-07-24 | 188.00 | 204.80 | 188.00 | 193.00 | 0.0M |
| 2024-07-23 | 178.65 | 180.00 | 178.65 | 180.00 | 0.0M |
| 2024-07-22 | 183.00 | 183.00 | 180.00 | 180.00 | 0.0M |
| 2024-07-19 | 193.00 | 193.00 | 181.00 | 181.00 | 0.0M |
| 2024-07-18 | 196.95 | 200.00 | 193.50 | 197.60 | 0.0M |
| 2024-07-16 | 203.00 | 203.75 | 197.10 | 197.30 | 0.1M |
| 2024-07-15 | 183.00 | 197.70 | 182.55 | 195.10 | 0.1M |
| 2024-07-12 | 154.00 | 190.00 | 154.00 | 180.55 | 0.1M |
| 2024-07-11 | 159.70 | 161.95 | 159.00 | 160.00 | 0.0M |
| 2024-07-10 | 164.00 | 166.85 | 162.00 | 166.00 | 0.0M |
| 2024-07-08 | 166.45 | 166.45 | 162.50 | 165.75 | 0.0M |
| 2024-07-05 | 162.00 | 166.20 | 160.00 | 163.70 | 0.0M |
| 2024-07-04 | 154.00 | 165.00 | 154.00 | 161.85 | 0.0M |
| 2024-07-03 | 152.00 | 152.00 | 150.00 | 152.00 | 0.1M |
| 2024-07-02 | 157.00 | 157.00 | 149.20 | 150.00 | 0.0M |
| 2024-07-01 | 148.00 | 158.00 | 148.00 | 154.00 | 0.0M |
| 2024-06-28 | 148.00 | 148.00 | 146.40 | 146.40 | 0.0M |
| 2024-06-27 | 152.10 | 153.95 | 152.10 | 153.95 | 0.0M |
| 2024-06-25 | 156.00 | 157.90 | 156.00 | 157.90 | 0.0M |
| 2024-06-24 | 160.00 | 161.90 | 159.65 | 160.00 | 0.0M |
| 2024-06-21 | 160.00 | 173.50 | 160.00 | 164.00 | 0.0M |
| 2024-06-20 | 150.05 | 160.00 | 150.05 | 156.00 | 0.0M |
| 2024-06-19 | 142.00 | 150.00 | 142.00 | 150.00 | 0.0M |
| 2024-06-18 | 132.20 | 145.95 | 132.20 | 142.00 | 0.0M |
| 2024-06-14 | 124.00 | 153.00 | 121.85 | 136.65 | 0.0M |
| 2024-06-13 | 126.00 | 129.95 | 126.00 | 129.95 | 0.0M |
| 2024-06-11 | 128.30 | 128.30 | 128.30 | 128.30 | 0.0M |
| 2024-06-10 | 129.00 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2024-06-07 | 120.00 | 127.30 | 120.00 | 127.30 | 0.0M |
| 2024-06-05 | 114.10 | 120.00 | 114.05 | 115.25 | 0.0M |
| 2024-06-04 | 118.85 | 118.85 | 114.10 | 116.00 | 0.0M |
| 2024-06-03 | 121.65 | 124.95 | 120.80 | 122.05 | 0.0M |
| 2024-05-31 | 130.20 | 131.25 | 120.00 | 126.70 | 0.1M |
| 2024-05-30 | 131.15 | 133.90 | 130.00 | 133.90 | 0.0M |
| 2024-05-29 | 136.00 | 136.00 | 133.00 | 133.00 | 0.0M |
| 2024-05-27 | 135.35 | 135.35 | 135.35 | 135.35 | 0.0M |
| 2024-05-24 | 136.00 | 136.00 | 134.00 | 134.00 | 0.0M |
| 2024-05-23 | 135.30 | 136.00 | 135.30 | 136.00 | 0.0M |
| 2024-05-22 | 129.65 | 129.65 | 129.65 | 129.65 | 0.0M |
| 2024-05-21 | 131.00 | 131.00 | 130.85 | 130.85 | 0.0M |
| 2024-05-17 | 132.00 | 136.30 | 132.00 | 136.30 | 0.0M |
| 2024-05-16 | 130.00 | 132.00 | 129.25 | 130.20 | 0.0M |
| 2024-05-14 | 132.25 | 135.20 | 130.85 | 130.85 | 0.0M |
| 2024-05-13 | 139.00 | 139.00 | 136.00 | 136.00 | 0.0M |
| 2024-05-08 | 132.85 | 132.85 | 132.85 | 132.85 | 0.0M |
| 2024-05-07 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2024-05-03 | 140.00 | 140.00 | 139.00 | 139.90 | 0.0M |
| 2024-04-30 | 138.80 | 138.80 | 135.15 | 136.00 | 0.0M |
| 2024-04-29 | 141.00 | 144.00 | 137.25 | 137.25 | 0.0M |
| 2024-04-26 | 139.40 | 144.00 | 133.00 | 137.40 | 0.0M |
| 2024-04-25 | 140.00 | 140.50 | 139.80 | 139.80 | 0.0M |
| 2024-04-24 | 141.20 | 141.20 | 140.70 | 140.70 | 0.0M |
| 2024-04-23 | 141.00 | 146.95 | 141.00 | 143.10 | 0.0M |
| 2024-04-22 | 143.50 | 143.50 | 141.00 | 141.00 | 0.0M |
| 2024-04-19 | 143.50 | 143.50 | 143.50 | 143.50 | 0.0M |
| 2024-04-18 | 146.00 | 149.00 | 146.00 | 149.00 | 0.0M |
| 2024-04-16 | 138.75 | 141.00 | 138.75 | 141.00 | 0.0M |
| 2024-04-15 | 142.55 | 142.55 | 142.55 | 142.55 | 0.0M |
| 2024-04-09 | 147.30 | 147.30 | 144.00 | 144.00 | 0.0M |
| 2024-04-08 | 149.75 | 149.75 | 141.00 | 143.40 | 0.0M |
| 2024-04-05 | 150.00 | 155.00 | 144.50 | 149.75 | 0.0M |
| 2024-04-04 | 152.10 | 152.10 | 152.10 | 152.10 | 0.0M |
| 2024-04-02 | 150.00 | 159.00 | 150.00 | 158.20 | 0.0M |
| 2024-04-01 | 137.00 | 150.40 | 137.00 | 150.40 | 0.0M |
| 2024-03-28 | 125.50 | 134.00 | 125.50 | 125.95 | 0.0M |
| 2024-03-27 | 135.00 | 138.00 | 126.00 | 128.50 | 0.0M |
| 2024-03-26 | 136.00 | 141.90 | 134.10 | 134.10 | 0.0M |
| 2024-03-22 | 131.15 | 138.05 | 131.15 | 138.00 | 0.0M |
| 2024-03-21 | 131.75 | 134.90 | 131.75 | 134.90 | 0.0M |
| 2024-03-20 | 135.90 | 137.95 | 131.00 | 133.75 | 0.0M |
| 2024-03-19 | 139.70 | 142.00 | 136.10 | 136.10 | 0.0M |
| 2024-03-18 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-03-15 | 135.00 | 151.00 | 135.00 | 144.00 | 0.0M |
| 2024-03-14 | 128.40 | 128.70 | 128.40 | 128.70 | 0.0M |
| 2024-03-13 | 133.10 | 133.10 | 127.85 | 128.00 | 0.0M |
| 2024-03-12 | 137.65 | 139.65 | 129.10 | 129.10 | 0.0M |
| 2024-03-11 | 145.55 | 147.45 | 134.70 | 137.65 | 0.0M |
| 2024-03-07 | 149.00 | 152.00 | 149.00 | 152.00 | 0.0M |
| 2024-03-06 | 147.30 | 147.30 | 144.15 | 145.00 | 0.0M |
| 2024-03-05 | 149.00 | 149.00 | 147.00 | 147.00 | 0.0M |
| 2024-03-04 | 153.00 | 155.00 | 152.15 | 152.15 | 0.1M |
| 2024-03-02 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-03-01 | 158.00 | 163.95 | 151.50 | 153.30 | 0.1M |
| 2024-02-29 | 152.25 | 158.80 | 152.25 | 158.80 | 0.0M |
| 2024-02-28 | 157.05 | 157.05 | 152.20 | 152.20 | 0.0M |
| 2024-02-27 | 165.30 | 165.30 | 158.70 | 161.00 | 0.0M |
| 2024-02-26 | 165.00 | 166.00 | 165.00 | 165.30 | 0.0M |
| 2024-02-23 | 163.60 | 165.00 | 162.00 | 165.00 | 0.0M |
| 2024-02-22 | 157.55 | 164.40 | 157.55 | 164.40 | 0.0M |
| 2024-02-21 | 160.00 | 160.00 | 157.50 | 157.50 | 0.0M |
| 2024-02-20 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-19 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0M |
| 2024-02-16 | 164.00 | 164.00 | 152.10 | 152.10 | 0.0M |
| 2024-02-15 | 160.00 | 162.00 | 158.00 | 158.05 | 0.0M |
| 2024-02-14 | 159.00 | 160.00 | 152.15 | 160.00 | 0.0M |
| 2024-02-13 | 158.00 | 158.00 | 150.85 | 151.40 | 0.0M |
| 2024-02-12 | 167.00 | 167.00 | 160.00 | 160.00 | 0.0M |
| 2024-02-09 | 168.20 | 168.20 | 161.00 | 161.05 | 0.0M |
| 2024-02-08 | 168.85 | 168.85 | 168.00 | 168.00 | 0.0M |
| 2024-02-07 | 163.65 | 175.35 | 163.65 | 170.50 | 0.0M |
| 2024-02-06 | 162.00 | 179.30 | 162.00 | 175.35 | 0.0M |
| 2024-02-05 | 165.00 | 167.00 | 162.20 | 162.20 | 0.0M |
| 2024-02-02 | 161.55 | 161.55 | 161.55 | 161.55 | 0.0M |
| 2024-02-01 | 162.50 | 165.50 | 162.50 | 165.10 | 0.0M |
| 2024-01-31 | 163.70 | 170.00 | 162.50 | 162.50 | 0.0M |
| 2024-01-30 | 159.95 | 163.65 | 159.95 | 161.60 | 0.0M |
| 2024-01-29 | 157.95 | 160.95 | 155.55 | 156.00 | 0.0M |
| 2024-01-25 | 166.50 | 166.50 | 153.00 | 154.55 | 0.0M |
| 2024-01-24 | 160.55 | 166.50 | 160.55 | 166.50 | 0.0M |
| 2024-01-23 | 161.00 | 162.00 | 159.50 | 161.15 | 0.0M |
| 2024-01-20 | 162.00 | 162.00 | 161.00 | 161.00 | 0.0M |
| 2024-01-19 | 162.50 | 165.00 | 161.00 | 163.90 | 0.1M |
| 2024-01-18 | 162.00 | 166.00 | 161.00 | 166.00 | 0.0M |
| 2024-01-17 | 162.05 | 164.00 | 158.00 | 162.00 | 0.0M |
| 2024-01-16 | 164.50 | 164.50 | 163.50 | 163.50 | 0.0M |
| 2024-01-15 | 173.00 | 173.00 | 163.10 | 163.80 | 0.0M |
| 2024-01-12 | 165.00 | 170.00 | 150.00 | 170.00 | 0.0M |
| 2024-01-11 | 164.80 | 167.00 | 164.80 | 165.00 | 0.0M |
| 2024-01-10 | 165.00 | 166.00 | 161.55 | 165.00 | 0.0M |
| 2024-01-09 | 165.80 | 166.00 | 163.00 | 163.50 | 0.0M |
| 2024-01-08 | 162.35 | 164.85 | 162.35 | 163.60 | 0.0M |
| 2024-01-05 | 169.00 | 170.00 | 168.00 | 170.00 | 0.0M |
| 2024-01-04 | 168.00 | 172.95 | 168.00 | 169.00 | 0.0M |
| 2024-01-03 | 175.10 | 175.10 | 163.60 | 167.90 | 0.0M |
| 2024-01-02 | 171.20 | 177.00 | 170.00 | 171.65 | 0.0M |
| 2024-01-01 | 175.05 | 175.05 | 173.00 | 173.00 | 0.0M |