197.51
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 133.35 | 133.66 | 127.07 | 130.30 | 2.3M |
| 2024-12-30 | 129.70 | 135.79 | 127.63 | 133.35 | 2.6M |
| 2024-12-27 | 123.65 | 131.92 | 123.36 | 129.77 | 3.5M |
| 2024-12-26 | 123.17 | 125.51 | 120.19 | 124.20 | 1.9M |
| 2024-12-25 | 125.89 | 127.55 | 120.50 | 122.17 | 1.6M |
| 2024-12-24 | 127.60 | 127.62 | 122.27 | 126.30 | 2.2M |
| 2024-12-23 | 129.19 | 130.94 | 125.20 | 125.67 | 2.2M |
| 2024-12-20 | 132.83 | 134.99 | 127.90 | 128.70 | 2.6M |
| 2024-12-19 | 131.77 | 135.00 | 130.00 | 130.88 | 1.9M |
| 2024-12-18 | 133.96 | 135.50 | 128.48 | 134.00 | 1.7M |
| 2024-12-17 | 131.99 | 133.25 | 130.58 | 131.90 | 1.6M |
| 2024-12-16 | 140.20 | 141.99 | 130.18 | 130.68 | 2.8M |
| 2024-12-13 | 139.10 | 144.88 | 137.00 | 142.00 | 2.6M |
| 2024-12-12 | 137.41 | 144.28 | 135.18 | 141.84 | 2.7M |
| 2024-12-11 | 139.53 | 142.85 | 136.50 | 137.40 | 2.6M |
| 2024-12-10 | 145.00 | 147.23 | 135.50 | 140.66 | 4.1M |
| 2024-12-09 | 133.80 | 140.68 | 133.44 | 138.60 | 3.8M |
| 2024-12-06 | 128.66 | 141.40 | 127.53 | 135.53 | 4.9M |
| 2024-12-05 | 126.43 | 132.42 | 124.76 | 129.13 | 3.9M |
| 2024-12-04 | 125.01 | 139.40 | 125.01 | 128.09 | 7.3M |
| 2024-12-03 | 117.16 | 117.64 | 114.41 | 116.33 | 1.5M |
| 2024-12-02 | 118.80 | 120.29 | 116.28 | 116.50 | 1.9M |
| 2024-11-29 | 116.09 | 120.84 | 114.52 | 118.81 | 1.5M |
| 2024-11-28 | 116.40 | 119.29 | 114.70 | 116.09 | 1.5M |
| 2024-11-27 | 114.60 | 116.55 | 110.66 | 116.55 | 1.7M |
| 2024-11-26 | 111.77 | 117.33 | 111.77 | 114.98 | 2.0M |
| 2024-11-25 | 115.01 | 116.00 | 109.56 | 111.60 | 2.6M |
| 2024-11-22 | 122.81 | 124.37 | 115.25 | 115.58 | 1.8M |
| 2024-11-21 | 122.97 | 124.40 | 121.10 | 123.14 | 1.6M |
| 2024-11-20 | 123.00 | 123.44 | 119.71 | 122.06 | 1.6M |
| 2024-11-19 | 117.00 | 122.60 | 116.04 | 122.10 | 2.1M |
| 2024-11-18 | 120.00 | 120.66 | 114.98 | 116.06 | 2.1M |
| 2024-11-15 | 124.19 | 125.60 | 119.20 | 119.90 | 2.8M |
| 2024-11-14 | 130.98 | 132.80 | 124.30 | 125.00 | 2.1M |
| 2024-11-13 | 135.70 | 136.00 | 130.02 | 130.98 | 2.8M |
| 2024-11-12 | 142.00 | 142.00 | 132.02 | 136.94 | 4.1M |
| 2024-11-11 | 134.55 | 140.85 | 131.11 | 139.55 | 4.4M |
| 2024-11-08 | 133.50 | 137.97 | 130.80 | 132.76 | 3.5M |
| 2024-11-07 | 125.80 | 133.64 | 125.01 | 132.59 | 3.0M |
| 2024-11-06 | 123.00 | 130.65 | 122.21 | 126.71 | 3.1M |
| 2024-11-05 | 116.18 | 124.60 | 114.01 | 123.19 | 3.5M |
| 2024-11-04 | 118.00 | 120.61 | 115.00 | 116.18 | 2.9M |
| 2024-11-01 | 124.20 | 125.80 | 119.30 | 119.30 | 1.9M |
| 2024-10-31 | 122.65 | 128.00 | 120.36 | 125.80 | 2.1M |
| 2024-10-30 | 124.27 | 125.89 | 120.00 | 122.00 | 2.3M |
| 2024-10-29 | 133.03 | 133.03 | 124.88 | 125.01 | 4.0M |
| 2024-10-28 | 133.12 | 134.75 | 129.88 | 133.72 | 1.8M |
| 2024-10-25 | 129.00 | 137.33 | 128.90 | 132.86 | 2.8M |
| 2024-10-24 | 127.00 | 131.33 | 125.98 | 129.08 | 2.2M |
| 2024-10-23 | 131.46 | 133.65 | 126.22 | 127.03 | 2.8M |
| 2024-10-22 | 132.00 | 134.50 | 128.91 | 132.19 | 4.2M |
| 2024-10-21 | 141.00 | 145.00 | 132.02 | 133.50 | 5.9M |
| 2024-10-18 | 121.46 | 142.00 | 118.88 | 136.80 | 5.1M |
| 2024-10-17 | 123.35 | 126.68 | 119.65 | 121.46 | 2.2M |
| 2024-10-16 | 122.15 | 125.21 | 120.60 | 121.63 | 2.0M |
| 2024-10-15 | 129.75 | 132.76 | 124.00 | 124.00 | 3.1M |
| 2024-10-14 | 130.21 | 131.13 | 120.12 | 129.76 | 3.3M |
| 2024-10-11 | 129.02 | 135.00 | 120.00 | 129.20 | 3.8M |
| 2024-10-10 | 139.65 | 144.33 | 131.00 | 131.06 | 4.9M |
| 2024-10-09 | 134.00 | 155.48 | 128.06 | 141.00 | 9.8M |
| 2024-10-08 | 142.56 | 142.56 | 133.00 | 142.56 | 7.1M |
| 2024-09-30 | 105.00 | 118.80 | 103.01 | 118.80 | 4.0M |
| 2024-09-27 | 92.00 | 100.50 | 91.90 | 99.00 | 1.4M |
| 2024-09-26 | 87.00 | 91.30 | 86.10 | 91.00 | 1.7M |
| 2024-09-25 | 87.60 | 92.70 | 87.13 | 87.18 | 1.6M |
| 2024-09-24 | 82.06 | 87.98 | 81.34 | 87.60 | 1.4M |
| 2024-09-23 | 83.22 | 83.92 | 80.56 | 82.88 | 0.9M |
| 2024-09-20 | 84.70 | 84.73 | 82.30 | 84.24 | 0.9M |
| 2024-09-19 | 84.39 | 85.59 | 82.63 | 85.00 | 1.1M |
| 2024-09-18 | 84.18 | 85.07 | 83.12 | 84.47 | 0.5M |
| 2024-09-13 | 85.98 | 86.39 | 83.12 | 84.19 | 0.9M |
| 2024-09-12 | 86.88 | 87.63 | 86.05 | 86.57 | 0.5M |
| 2024-09-11 | 86.80 | 88.09 | 86.00 | 86.88 | 0.7M |
| 2024-09-10 | 84.90 | 87.78 | 82.79 | 87.78 | 1.2M |
| 2024-09-09 | 87.06 | 87.39 | 84.46 | 84.95 | 0.9M |
| 2024-09-06 | 89.85 | 90.57 | 86.09 | 86.87 | 0.7M |
| 2024-09-05 | 88.44 | 90.88 | 88.02 | 89.66 | 0.5M |
| 2024-09-04 | 88.04 | 89.89 | 87.33 | 88.46 | 0.5M |
| 2024-09-03 | 88.55 | 90.40 | 87.20 | 88.60 | 0.8M |
| 2024-09-02 | 93.62 | 94.86 | 88.00 | 88.55 | 1.6M |
| 2024-08-30 | 88.45 | 95.21 | 88.44 | 93.99 | 1.7M |
| 2024-08-29 | 90.00 | 92.20 | 88.50 | 89.41 | 1.1M |
| 2024-08-28 | 89.98 | 90.60 | 88.15 | 90.29 | 0.8M |
| 2024-08-27 | 91.62 | 91.64 | 88.31 | 90.17 | 0.9M |
| 2024-08-26 | 95.01 | 95.18 | 91.70 | 92.01 | 0.8M |
| 2024-08-23 | 96.64 | 97.97 | 93.00 | 95.00 | 0.7M |
| 2024-08-22 | 94.49 | 95.77 | 93.70 | 94.81 | 0.6M |
| 2024-08-21 | 92.29 | 95.40 | 92.00 | 94.49 | 0.6M |
| 2024-08-20 | 93.00 | 94.94 | 91.48 | 92.90 | 0.7M |
| 2024-08-19 | 93.19 | 97.46 | 92.33 | 92.63 | 0.8M |
| 2024-08-16 | 95.03 | 96.43 | 93.16 | 93.29 | 0.8M |
| 2024-08-15 | 93.11 | 97.48 | 92.64 | 95.50 | 0.9M |
| 2024-08-14 | 98.30 | 98.60 | 93.00 | 94.00 | 1.7M |
| 2024-08-13 | 101.00 | 101.68 | 97.16 | 98.60 | 1.0M |
| 2024-08-12 | 99.04 | 102.32 | 97.03 | 100.57 | 0.9M |
| 2024-08-09 | 105.00 | 107.04 | 101.48 | 101.57 | 1.2M |
| 2024-08-08 | 99.80 | 108.00 | 98.60 | 103.92 | 1.7M |
| 2024-08-07 | 103.01 | 103.01 | 98.04 | 100.25 | 1.1M |
| 2024-08-06 | 103.00 | 103.59 | 99.00 | 102.17 | 1.4M |
| 2024-08-05 | 102.00 | 103.72 | 100.00 | 101.24 | 1.5M |
| 2024-08-02 | 107.00 | 107.90 | 101.72 | 102.50 | 1.6M |
| 2024-08-01 | 104.60 | 110.95 | 102.50 | 108.23 | 2.3M |
| 2024-07-31 | 92.70 | 105.38 | 92.59 | 104.42 | 3.0M |
| 2024-07-30 | 93.60 | 95.18 | 91.67 | 93.99 | 1.1M |
| 2024-07-29 | 98.66 | 98.80 | 93.33 | 93.62 | 1.3M |
| 2024-07-26 | 96.58 | 99.05 | 92.80 | 98.99 | 2.0M |
| 2024-07-25 | 94.77 | 97.00 | 92.48 | 95.60 | 1.7M |
| 2024-07-24 | 100.85 | 104.00 | 95.09 | 95.61 | 2.5M |
| 2024-07-23 | 105.85 | 108.00 | 101.73 | 102.65 | 2.6M |
| 2024-07-22 | 99.00 | 108.60 | 98.15 | 104.60 | 4.4M |
| 2024-07-19 | 90.00 | 104.94 | 88.86 | 99.99 | 5.1M |
| 2024-07-18 | 89.30 | 90.63 | 86.70 | 87.90 | 1.5M |
| 2024-07-17 | 90.13 | 92.34 | 89.85 | 90.44 | 1.0M |
| 2024-07-16 | 89.60 | 92.41 | 88.63 | 91.50 | 1.3M |
| 2024-07-15 | 89.00 | 91.91 | 88.12 | 91.04 | 1.5M |
| 2024-07-12 | 90.27 | 91.30 | 88.11 | 89.07 | 1.3M |
| 2024-07-11 | 91.20 | 92.50 | 88.55 | 90.28 | 1.7M |
| 2024-07-10 | 90.62 | 92.22 | 88.15 | 89.30 | 1.4M |
| 2024-07-09 | 84.42 | 91.18 | 83.20 | 89.90 | 3.3M |
| 2024-07-08 | 91.00 | 93.00 | 85.40 | 85.70 | 5.6M |
| 2024-07-05 | 105.06 | 105.06 | 97.63 | 101.30 | 2.5M |
| 2024-07-04 | 105.47 | 106.80 | 103.01 | 103.26 | 1.2M |
| 2024-07-03 | 100.20 | 106.88 | 99.24 | 105.00 | 2.6M |
| 2024-07-02 | 100.48 | 101.74 | 98.86 | 101.53 | 1.3M |
| 2024-07-01 | 102.02 | 103.57 | 98.22 | 101.64 | 2.4M |
| 2024-06-28 | 106.35 | 107.17 | 102.00 | 102.78 | 2.3M |
| 2024-06-27 | 108.00 | 108.97 | 104.50 | 105.40 | 2.5M |
| 2024-06-26 | 105.26 | 109.96 | 104.00 | 108.50 | 3.5M |
| 2024-06-25 | 120.00 | 120.00 | 103.69 | 105.33 | 5.7M |
| 2024-06-24 | 119.00 | 131.42 | 117.08 | 123.17 | 5.0M |
| 2024-06-21 | 109.05 | 118.00 | 106.80 | 117.60 | 2.4M |
| 2024-06-20 | 107.62 | 119.63 | 106.99 | 111.50 | 3.2M |
| 2024-06-19 | 110.80 | 116.30 | 105.20 | 107.74 | 2.6M |
| 2024-06-18 | 104.84 | 112.00 | 104.84 | 111.82 | 2.4M |
| 2024-06-17 | 100.20 | 107.71 | 100.20 | 105.25 | 1.9M |
| 2024-06-14 | 99.96 | 102.82 | 98.15 | 101.72 | 1.9M |
| 2024-06-13 | 100.00 | 104.77 | 99.55 | 100.50 | 2.3M |
| 2024-06-12 | 98.26 | 101.38 | 97.00 | 100.15 | 2.8M |
| 2024-06-11 | 90.05 | 98.15 | 89.02 | 97.62 | 3.1M |
| 2024-06-07 | 93.00 | 94.09 | 89.05 | 89.30 | 2.1M |
| 2024-06-06 | 90.08 | 96.35 | 90.08 | 94.11 | 3.0M |
| 2024-06-05 | 88.53 | 91.00 | 88.24 | 90.00 | 1.6M |
| 2024-06-04 | 89.08 | 89.60 | 87.43 | 88.53 | 1.4M |
| 2024-06-03 | 91.34 | 92.00 | 89.01 | 89.97 | 1.5M |
| 2024-05-31 | 91.84 | 93.16 | 90.01 | 90.76 | 1.6M |
| 2024-05-30 | 85.67 | 92.95 | 85.07 | 92.48 | 2.5M |
| 2024-05-29 | 88.14 | 88.62 | 85.38 | 86.30 | 1.3M |
| 2024-05-28 | 85.80 | 89.27 | 84.30 | 88.14 | 2.1M |
| 2024-05-27 | 84.55 | 85.18 | 80.48 | 85.13 | 2.3M |
| 2024-05-24 | 86.50 | 89.10 | 84.35 | 84.47 | 1.5M |
| 2024-05-23 | 84.49 | 88.30 | 83.87 | 86.29 | 2.3M |
| 2024-05-22 | 86.36 | 86.68 | 81.88 | 84.57 | 2.7M |
| 2024-05-21 | 88.64 | 88.65 | 85.10 | 86.00 | 1.6M |
| 2024-05-20 | 90.79 | 92.23 | 87.71 | 88.10 | 2.1M |
| 2024-05-17 | 88.94 | 93.00 | 88.50 | 92.40 | 1.3M |
| 2024-05-16 | 88.59 | 90.61 | 88.51 | 89.83 | 1.1M |
| 2024-05-15 | 88.95 | 91.53 | 86.62 | 88.44 | 1.0M |
| 2024-05-14 | 90.50 | 92.19 | 88.80 | 88.99 | 1.5M |
| 2024-05-13 | 93.80 | 93.80 | 90.00 | 90.50 | 1.3M |
| 2024-05-10 | 99.00 | 99.20 | 93.20 | 93.94 | 1.8M |
| 2024-05-09 | 97.00 | 99.50 | 95.76 | 98.68 | 1.1M |
| 2024-05-08 | 99.85 | 100.23 | 95.89 | 96.24 | 1.4M |
| 2024-05-07 | 99.06 | 101.94 | 97.50 | 99.85 | 1.2M |
| 2024-05-06 | 98.02 | 102.66 | 97.50 | 99.10 | 2.3M |
| 2024-04-30 | 98.97 | 99.80 | 95.70 | 96.31 | 1.3M |
| 2024-04-29 | 96.00 | 101.87 | 95.58 | 99.58 | 2.4M |
| 2024-04-26 | 93.43 | 97.35 | 93.33 | 95.03 | 2.1M |
| 2024-04-25 | 94.50 | 98.39 | 94.50 | 96.22 | 2.0M |
| 2024-04-24 | 94.66 | 97.37 | 92.06 | 95.94 | 2.3M |
| 2024-04-23 | 86.26 | 95.70 | 85.71 | 94.10 | 3.4M |
| 2024-04-22 | 79.12 | 87.62 | 78.09 | 86.77 | 3.5M |
| 2024-04-19 | 83.97 | 83.97 | 80.08 | 80.39 | 1.3M |
| 2024-04-18 | 87.00 | 87.00 | 82.18 | 83.59 | 1.6M |
| 2024-04-17 | 83.50 | 87.27 | 82.22 | 85.80 | 2.0M |
| 2024-04-16 | 85.75 | 86.29 | 81.53 | 81.92 | 1.9M |
| 2024-04-15 | 87.20 | 89.20 | 84.00 | 85.91 | 1.9M |
| 2024-04-12 | 89.00 | 90.27 | 86.76 | 87.07 | 1.6M |
| 2024-04-11 | 90.90 | 91.85 | 88.08 | 89.06 | 1.2M |
| 2024-04-10 | 94.02 | 94.34 | 90.29 | 91.00 | 1.3M |
| 2024-04-09 | 94.12 | 95.26 | 92.51 | 94.37 | 1.2M |
| 2024-04-08 | 98.17 | 98.17 | 94.51 | 94.70 | 1.7M |
| 2024-04-03 | 98.90 | 100.72 | 97.65 | 98.36 | 1.4M |
| 2024-04-02 | 98.29 | 101.30 | 96.80 | 99.28 | 2.1M |
| 2024-04-01 | 101.25 | 102.60 | 97.40 | 98.31 | 2.9M |
| 2024-03-29 | 94.03 | 101.48 | 93.00 | 100.40 | 2.5M |
| 2024-03-28 | 93.98 | 96.40 | 92.50 | 94.11 | 1.6M |
| 2024-03-27 | 99.39 | 99.39 | 93.30 | 93.93 | 1.9M |
| 2024-03-26 | 102.72 | 103.98 | 98.50 | 99.07 | 2.2M |
| 2024-03-25 | 106.96 | 107.77 | 103.00 | 103.03 | 1.9M |
| 2024-03-22 | 107.95 | 111.00 | 105.17 | 108.02 | 2.5M |
| 2024-03-21 | 111.12 | 114.28 | 106.15 | 107.00 | 2.7M |
| 2024-03-20 | 113.40 | 115.58 | 108.65 | 111.98 | 2.7M |
| 2024-03-19 | 109.82 | 112.96 | 108.00 | 110.97 | 2.6M |
| 2024-03-18 | 105.00 | 111.51 | 105.00 | 109.82 | 3.7M |
| 2024-03-15 | 103.04 | 104.49 | 101.32 | 103.00 | 1.7M |
| 2024-03-14 | 104.95 | 105.92 | 102.15 | 103.44 | 1.8M |
| 2024-03-13 | 104.98 | 108.30 | 103.98 | 105.60 | 2.7M |
| 2024-03-12 | 105.88 | 108.40 | 103.08 | 104.16 | 2.7M |
| 2024-03-11 | 106.42 | 107.90 | 102.02 | 105.05 | 3.7M |
| 2024-03-08 | 104.30 | 108.35 | 103.01 | 106.40 | 5.5M |
| 2024-03-07 | 105.00 | 106.95 | 102.30 | 104.20 | 2.8M |
| 2024-03-06 | 108.22 | 108.22 | 100.29 | 105.56 | 2.9M |
| 2024-03-05 | 111.23 | 113.00 | 105.98 | 108.22 | 3.0M |
| 2024-03-04 | 116.45 | 119.41 | 112.18 | 114.00 | 1.9M |
| 2024-03-01 | 115.99 | 118.65 | 113.74 | 116.68 | 1.5M |
| 2024-02-29 | 109.50 | 116.12 | 109.50 | 115.99 | 2.1M |
| 2024-02-28 | 115.77 | 120.95 | 107.31 | 108.34 | 2.3M |
| 2024-02-27 | 112.00 | 116.50 | 109.05 | 115.77 | 1.9M |
| 2024-02-26 | 111.08 | 115.60 | 107.50 | 112.14 | 2.0M |
| 2024-02-23 | 109.77 | 110.80 | 106.62 | 110.80 | 1.5M |
| 2024-02-22 | 108.08 | 111.31 | 106.50 | 109.47 | 1.4M |
| 2024-02-21 | 108.22 | 114.00 | 106.20 | 109.31 | 1.3M |
| 2024-02-20 | 107.63 | 109.98 | 105.61 | 108.67 | 1.6M |
| 2024-02-19 | 112.00 | 115.50 | 107.61 | 109.38 | 1.8M |
| 2024-02-08 | 110.18 | 126.66 | 110.18 | 111.28 | 2.4M |
| 2024-02-07 | 106.68 | 112.86 | 106.00 | 111.58 | 2.9M |
| 2024-02-06 | 87.30 | 105.50 | 86.00 | 105.30 | 2.9M |
| 2024-02-05 | 95.72 | 95.86 | 84.12 | 88.20 | 2.5M |
| 2024-02-02 | 100.96 | 101.16 | 91.55 | 95.43 | 2.3M |
| 2024-02-01 | 102.00 | 104.45 | 100.05 | 100.57 | 1.6M |
| 2024-01-31 | 109.68 | 109.68 | 103.07 | 103.10 | 1.5M |
| 2024-01-30 | 112.57 | 113.45 | 107.00 | 107.36 | 1.4M |
| 2024-01-29 | 118.20 | 120.78 | 111.56 | 112.67 | 1.8M |
| 2024-01-26 | 126.55 | 127.49 | 117.06 | 117.78 | 1.7M |
| 2024-01-25 | 125.64 | 129.75 | 123.74 | 127.21 | 1.0M |
| 2024-01-24 | 127.32 | 128.59 | 121.20 | 125.68 | 1.5M |
| 2024-01-23 | 130.86 | 130.87 | 126.37 | 127.35 | 1.2M |
| 2024-01-22 | 139.17 | 141.68 | 128.00 | 129.02 | 1.2M |
| 2024-01-19 | 140.97 | 143.96 | 138.41 | 138.41 | 0.5M |
| 2024-01-18 | 140.00 | 141.43 | 136.01 | 141.11 | 0.8M |
| 2024-01-17 | 145.90 | 149.41 | 140.51 | 140.51 | 0.5M |
| 2024-01-16 | 143.28 | 149.99 | 142.28 | 148.16 | 1.0M |
| 2024-01-15 | 140.50 | 147.76 | 140.01 | 145.25 | 1.1M |
| 2024-01-12 | 144.76 | 145.71 | 141.68 | 141.90 | 0.4M |
| 2024-01-11 | 140.94 | 146.47 | 140.03 | 145.20 | 1.1M |
| 2024-01-10 | 141.82 | 146.60 | 140.60 | 140.97 | 0.7M |
| 2024-01-09 | 147.10 | 149.39 | 141.41 | 143.24 | 1.1M |
| 2024-01-08 | 153.15 | 155.37 | 145.20 | 147.43 | 1.8M |
| 2024-01-05 | 159.40 | 160.35 | 155.20 | 156.71 | 0.7M |
| 2024-01-04 | 165.38 | 165.38 | 157.08 | 160.05 | 1.0M |
| 2024-01-03 | 170.12 | 171.00 | 162.63 | 165.44 | 0.9M |
| 2024-01-02 | 166.34 | 170.80 | 164.19 | 170.12 | 0.7M |