120.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 111.50 | 113.00 | 111.00 | 112.00 | 0.6M |
| 2023-12-28 | 110.50 | 111.50 | 110.00 | 111.50 | 0.3M |
| 2023-12-27 | 110.50 | 111.50 | 110.00 | 110.50 | 0.3M |
| 2023-12-26 | 111.50 | 111.50 | 110.00 | 110.50 | 0.3M |
| 2023-12-25 | 113.50 | 113.50 | 110.00 | 110.50 | 0.6M |
| 2023-12-22 | 113.00 | 114.00 | 112.50 | 113.00 | 0.7M |
| 2023-12-21 | 112.50 | 114.00 | 111.00 | 113.00 | 0.9M |
| 2023-12-20 | 111.00 | 114.00 | 111.00 | 113.00 | 1.6M |
| 2023-12-19 | 110.50 | 110.50 | 108.00 | 110.50 | 0.6M |
| 2023-12-18 | 109.50 | 110.50 | 109.00 | 110.00 | 0.4M |
| 2023-12-15 | 110.50 | 110.50 | 109.00 | 110.00 | 0.5M |
| 2023-12-14 | 109.50 | 110.50 | 108.50 | 110.50 | 1.2M |
| 2023-12-13 | 108.00 | 109.00 | 107.50 | 108.00 | 0.4M |
| 2023-12-12 | 109.50 | 110.00 | 107.50 | 108.00 | 0.5M |
| 2023-12-11 | 107.50 | 110.50 | 107.50 | 109.00 | 1.2M |
| 2023-12-08 | 107.00 | 107.00 | 105.50 | 106.50 | 0.4M |
| 2023-12-07 | 107.00 | 107.00 | 106.00 | 106.50 | 0.3M |
| 2023-12-06 | 107.00 | 107.50 | 106.50 | 107.00 | 0.3M |
| 2023-12-05 | 105.50 | 107.00 | 105.00 | 107.00 | 0.4M |
| 2023-12-04 | 107.50 | 107.50 | 106.00 | 106.50 | 0.5M |
| 2023-12-01 | 106.00 | 108.00 | 105.50 | 107.50 | 0.6M |
| 2023-11-30 | 105.50 | 107.00 | 105.00 | 106.00 | 0.8M |
| 2023-11-29 | 104.50 | 106.00 | 103.50 | 105.50 | 0.7M |
| 2023-11-28 | 102.50 | 104.50 | 102.00 | 104.00 | 0.7M |
| 2023-11-27 | 103.50 | 103.50 | 102.00 | 102.00 | 0.4M |
| 2023-11-24 | 103.00 | 103.50 | 102.50 | 103.50 | 0.3M |
| 2023-11-23 | 103.50 | 104.50 | 102.50 | 103.00 | 0.3M |
| 2023-11-22 | 103.00 | 104.50 | 102.50 | 103.50 | 0.7M |
| 2023-11-21 | 102.00 | 103.50 | 102.00 | 102.50 | 0.5M |
| 2023-11-20 | 102.50 | 103.50 | 102.00 | 102.50 | 0.4M |
| 2023-11-17 | 102.50 | 103.50 | 102.00 | 102.50 | 0.4M |
| 2023-11-16 | 103.00 | 103.00 | 102.00 | 102.50 | 0.4M |
| 2023-11-15 | 102.50 | 103.50 | 102.50 | 103.00 | 0.5M |
| 2023-11-14 | 102.00 | 102.50 | 101.50 | 101.50 | 0.2M |
| 2023-11-13 | 103.00 | 103.00 | 101.00 | 101.50 | 0.7M |
| 2023-11-10 | 101.50 | 102.50 | 101.00 | 102.00 | 0.4M |
| 2023-11-09 | 103.00 | 103.50 | 101.50 | 102.00 | 0.4M |
| 2023-11-08 | 103.00 | 103.50 | 102.00 | 103.00 | 0.5M |
| 2023-11-07 | 103.50 | 103.50 | 101.50 | 102.00 | 0.4M |
| 2023-11-06 | 102.50 | 105.00 | 102.50 | 103.00 | 0.7M |
| 2023-11-03 | 101.00 | 104.00 | 100.50 | 101.50 | 0.9M |
| 2023-11-02 | 101.50 | 102.00 | 100.00 | 100.00 | 0.7M |
| 2023-11-01 | 100.50 | 100.50 | 99.70 | 100.50 | 0.5M |
| 2023-10-31 | 102.50 | 103.00 | 99.70 | 100.00 | 0.7M |
| 2023-10-30 | 102.00 | 102.50 | 101.00 | 102.00 | 0.4M |
| 2023-10-27 | 102.00 | 102.50 | 101.00 | 101.00 | 0.4M |
| 2023-10-26 | 102.00 | 103.00 | 101.00 | 101.50 | 0.4M |
| 2023-10-25 | 103.50 | 104.00 | 103.00 | 103.00 | 0.4M |
| 2023-10-24 | 101.00 | 102.50 | 101.00 | 102.00 | 0.6M |
| 2023-10-23 | 102.00 | 102.50 | 100.50 | 100.50 | 0.8M |
| 2023-10-20 | 103.00 | 103.50 | 101.50 | 103.00 | 0.8M |
| 2023-10-19 | 104.00 | 105.00 | 103.00 | 103.50 | 0.8M |
| 2023-10-18 | 108.50 | 108.50 | 105.00 | 105.00 | 1.1M |
| 2023-10-17 | 110.50 | 110.50 | 107.50 | 107.50 | 0.7M |
| 2023-10-16 | 108.00 | 111.00 | 107.50 | 109.50 | 1.0M |
| 2023-10-13 | 108.00 | 109.50 | 107.50 | 108.00 | 0.8M |
| 2023-10-12 | 107.00 | 107.50 | 106.00 | 107.50 | 0.9M |
| 2023-10-11 | 108.00 | 108.00 | 105.50 | 106.50 | 0.9M |
| 2023-10-06 | 105.50 | 107.50 | 105.50 | 107.00 | 0.9M |
| 2023-10-05 | 106.00 | 107.00 | 104.50 | 105.50 | 0.8M |
| 2023-10-04 | 106.50 | 106.50 | 104.00 | 106.00 | 1.0M |
| 2023-10-03 | 107.00 | 108.00 | 106.00 | 107.50 | 0.5M |
| 2023-10-02 | 106.00 | 107.00 | 105.00 | 107.00 | 0.5M |
| 2023-09-28 | 105.00 | 106.50 | 104.50 | 106.00 | 0.6M |
| 2023-09-27 | 105.00 | 105.00 | 103.00 | 104.50 | 0.4M |
| 2023-09-26 | 104.50 | 105.50 | 104.00 | 105.00 | 0.4M |
| 2023-09-25 | 104.50 | 105.50 | 104.00 | 105.00 | 0.5M |
| 2023-09-22 | 103.00 | 104.50 | 103.00 | 104.00 | 0.3M |
| 2023-09-21 | 103.50 | 105.00 | 102.50 | 104.50 | 0.5M |
| 2023-09-20 | 104.50 | 105.00 | 103.50 | 104.50 | 0.4M |
| 2023-09-19 | 106.00 | 106.50 | 105.00 | 105.00 | 0.3M |
| 2023-09-18 | 106.50 | 106.50 | 105.00 | 106.00 | 0.3M |
| 2023-09-15 | 106.00 | 107.50 | 105.00 | 107.50 | 0.6M |
| 2023-09-14 | 106.00 | 106.50 | 105.00 | 106.00 | 0.5M |
| 2023-09-13 | 105.50 | 106.00 | 104.50 | 105.50 | 0.4M |
| 2023-09-12 | 103.00 | 106.00 | 102.50 | 105.50 | 1.1M |
| 2023-09-11 | 109.00 | 109.00 | 103.00 | 103.50 | 3.0M |
| 2023-09-08 | 112.50 | 113.00 | 111.00 | 112.00 | 0.5M |
| 2023-09-07 | 112.00 | 113.00 | 111.00 | 112.00 | 0.6M |
| 2023-09-06 | 111.50 | 112.50 | 111.00 | 112.50 | 0.8M |
| 2023-09-05 | 110.00 | 112.00 | 110.00 | 111.50 | 0.4M |
| 2023-09-04 | 109.00 | 110.50 | 109.00 | 110.00 | 0.4M |
| 2023-09-01 | 112.00 | 112.50 | 109.50 | 109.50 | 0.6M |
| 2023-08-31 | 110.00 | 112.50 | 109.50 | 112.50 | 1.0M |
| 2023-08-30 | 109.50 | 110.50 | 108.50 | 110.50 | 0.4M |
| 2023-08-29 | 109.00 | 109.00 | 107.50 | 108.50 | 0.4M |
| 2023-08-28 | 110.50 | 110.50 | 107.00 | 107.50 | 0.9M |
| 2023-08-25 | 112.00 | 113.00 | 109.50 | 109.50 | 0.9M |
| 2023-08-24 | 112.50 | 114.00 | 111.50 | 113.00 | 1.7M |
| 2023-08-23 | 109.50 | 111.00 | 109.00 | 111.00 | 0.9M |
| 2023-08-22 | 110.50 | 112.00 | 107.50 | 109.50 | 0.8M |
| 2023-08-21 | 109.00 | 110.00 | 108.00 | 109.50 | 0.4M |
| 2023-08-18 | 110.00 | 112.00 | 109.00 | 109.00 | 1.0M |
| 2023-08-17 | 108.00 | 111.00 | 106.50 | 110.50 | 1.0M |
| 2023-08-16 | 109.00 | 109.50 | 106.50 | 109.50 | 1.0M |
| 2023-08-15 | 106.50 | 110.00 | 106.50 | 109.00 | 1.1M |
| 2023-08-14 | 109.00 | 109.00 | 106.00 | 106.00 | 1.3M |
| 2023-08-11 | 110.00 | 111.50 | 109.00 | 109.50 | 0.9M |
| 2023-08-10 | 113.00 | 113.00 | 109.00 | 110.00 | 2.0M |
| 2023-08-09 | 113.00 | 114.50 | 112.50 | 113.00 | 1.0M |
| 2023-08-08 | 116.00 | 116.00 | 112.50 | 113.50 | 1.7M |
| 2023-08-07 | 116.50 | 116.50 | 113.00 | 115.50 | 2.3M |
| 2023-08-04 | 112.00 | 117.50 | 111.50 | 116.00 | 3.9M |
| 2023-08-02 | 112.00 | 116.00 | 110.50 | 111.00 | 3.0M |
| 2023-08-01 | 117.00 | 117.00 | 111.50 | 112.50 | 5.3M |
| 2023-07-31 | 117.50 | 120.50 | 115.50 | 117.50 | 10.9M |
| 2023-07-28 | 113.00 | 114.00 | 109.50 | 112.50 | 2.6M |
| 2023-07-27 | 113.50 | 115.50 | 111.50 | 112.50 | 6.3M |
| 2023-07-26 | 119.00 | 122.00 | 109.50 | 111.00 | 14.5M |
| 2023-07-25 | 109.50 | 118.00 | 108.00 | 118.00 | 9.3M |
| 2023-07-24 | 115.50 | 115.50 | 105.50 | 107.50 | 5.2M |
| 2023-07-21 | 103.50 | 112.00 | 103.00 | 112.00 | 5.4M |
| 2023-07-20 | 103.00 | 106.50 | 101.00 | 104.50 | 1.7M |
| 2023-07-19 | 107.50 | 108.00 | 102.00 | 103.00 | 2.1M |
| 2023-07-18 | 104.50 | 108.00 | 104.50 | 106.50 | 2.9M |
| 2023-07-17 | 104.50 | 104.50 | 102.50 | 103.00 | 0.9M |
| 2023-07-14 | 103.50 | 105.00 | 102.50 | 104.50 | 1.0M |
| 2023-07-13 | 103.50 | 105.50 | 102.50 | 103.00 | 1.2M |
| 2023-07-12 | 104.50 | 105.00 | 102.00 | 102.50 | 0.9M |
| 2023-07-11 | 104.50 | 104.50 | 103.00 | 104.00 | 0.8M |
| 2023-07-10 | 105.00 | 105.00 | 102.00 | 103.00 | 1.2M |
| 2023-07-07 | 105.50 | 106.00 | 103.00 | 105.00 | 1.1M |
| 2023-07-06 | 108.00 | 108.50 | 105.50 | 106.00 | 1.1M |
| 2023-07-05 | 107.50 | 110.00 | 107.00 | 108.50 | 1.0M |
| 2023-07-04 | 111.50 | 112.50 | 106.00 | 108.50 | 1.7M |
| 2023-07-03 | 110.50 | 112.00 | 109.00 | 110.00 | 1.6M |
| 2023-06-30 | 108.50 | 110.00 | 106.50 | 110.00 | 1.8M |
| 2023-06-29 | 106.50 | 108.50 | 105.00 | 107.00 | 1.4M |
| 2023-06-28 | 105.00 | 107.50 | 104.50 | 105.50 | 1.9M |
| 2023-06-27 | 106.00 | 107.00 | 102.50 | 103.50 | 2.1M |
| 2023-06-26 | 108.50 | 109.00 | 105.00 | 106.00 | 1.9M |
| 2023-06-21 | 111.50 | 113.00 | 107.50 | 108.50 | 3.7M |
| 2023-06-20 | 116.50 | 118.00 | 114.50 | 116.00 | 4.6M |
| 2023-06-19 | 117.00 | 117.50 | 114.00 | 117.00 | 4.2M |
| 2023-06-16 | 112.00 | 118.50 | 110.50 | 114.00 | 8.4M |
| 2023-06-15 | 109.50 | 114.00 | 108.00 | 112.00 | 6.2M |
| 2023-06-14 | 104.00 | 110.00 | 104.00 | 108.00 | 5.3M |
| 2023-06-13 | 101.00 | 105.00 | 101.00 | 103.50 | 3.7M |
| 2023-06-12 | 100.00 | 102.50 | 100.00 | 100.50 | 2.3M |
| 2023-06-09 | 100.00 | 100.50 | 98.70 | 99.50 | 1.6M |
| 2023-06-08 | 102.00 | 102.00 | 99.00 | 99.50 | 2.0M |
| 2023-06-07 | 101.50 | 102.50 | 100.50 | 101.50 | 1.9M |
| 2023-06-06 | 102.50 | 103.00 | 100.00 | 100.50 | 2.9M |
| 2023-06-05 | 114.00 | 116.50 | 99.60 | 102.00 | 14.0M |
| 2023-06-02 | 102.00 | 110.00 | 102.00 | 110.00 | 4.6M |
| 2023-06-01 | 100.50 | 100.50 | 99.00 | 100.00 | 1.2M |
| 2023-05-31 | 98.90 | 100.50 | 98.70 | 100.50 | 1.7M |
| 2023-05-30 | 102.00 | 102.50 | 98.50 | 98.80 | 2.5M |
| 2023-05-29 | 99.30 | 101.50 | 98.50 | 101.00 | 3.2M |
| 2023-05-26 | 99.40 | 101.00 | 97.70 | 98.00 | 3.6M |
| 2023-05-25 | 98.90 | 99.10 | 97.20 | 97.40 | 1.1M |
| 2023-05-24 | 97.60 | 98.50 | 96.80 | 98.50 | 1.4M |
| 2023-05-23 | 96.40 | 98.10 | 95.50 | 97.60 | 1.7M |
| 2023-05-22 | 95.40 | 96.90 | 95.40 | 96.20 | 1.6M |
| 2023-05-19 | 98.80 | 98.90 | 94.20 | 94.80 | 3.9M |
| 2023-05-18 | 97.00 | 101.50 | 96.90 | 98.00 | 8.5M |
| 2023-05-17 | 92.70 | 94.90 | 91.40 | 94.00 | 3.3M |
| 2023-05-16 | 92.00 | 93.90 | 91.50 | 92.30 | 2.5M |
| 2023-05-15 | 92.00 | 94.80 | 90.00 | 91.20 | 3.4M |
| 2023-05-12 | 89.70 | 91.20 | 89.40 | 90.40 | 1.1M |
| 2023-05-11 | 90.50 | 92.00 | 89.00 | 89.70 | 2.1M |
| 2023-05-10 | 91.00 | 91.30 | 90.00 | 90.50 | 1.3M |
| 2023-05-09 | 88.90 | 91.60 | 88.40 | 90.00 | 3.4M |
| 2023-05-08 | 87.70 | 92.00 | 87.70 | 89.30 | 5.2M |
| 2023-05-05 | 85.90 | 87.70 | 85.80 | 86.70 | 2.3M |
| 2023-05-04 | 86.40 | 87.40 | 85.00 | 85.40 | 2.9M |
| 2023-05-03 | 83.00 | 83.00 | 82.00 | 82.20 | 0.3M |
| 2023-05-02 | 82.50 | 83.00 | 82.00 | 82.80 | 0.6M |
| 2023-04-28 | 80.20 | 81.70 | 80.20 | 81.60 | 0.4M |
| 2023-04-27 | 80.30 | 80.30 | 79.50 | 80.10 | 0.1M |
| 2023-04-26 | 78.80 | 80.10 | 78.70 | 79.80 | 0.2M |
| 2023-04-25 | 80.40 | 80.90 | 79.00 | 79.00 | 0.4M |
| 2023-04-24 | 78.80 | 80.50 | 78.80 | 79.70 | 0.3M |
| 2023-04-21 | 80.40 | 80.50 | 78.60 | 78.80 | 0.8M |
| 2023-04-20 | 81.00 | 81.70 | 80.30 | 80.30 | 0.3M |
| 2023-04-19 | 81.70 | 82.10 | 81.20 | 81.20 | 0.2M |
| 2023-04-18 | 83.00 | 83.00 | 81.60 | 81.70 | 0.5M |
| 2023-04-17 | 80.90 | 82.40 | 80.90 | 82.10 | 0.8M |
| 2023-04-14 | 80.70 | 80.90 | 80.20 | 80.60 | 0.4M |
| 2023-04-13 | 80.70 | 80.80 | 80.10 | 80.30 | 0.4M |
| 2023-04-12 | 80.50 | 80.50 | 79.90 | 80.10 | 0.2M |
| 2023-04-11 | 80.30 | 80.40 | 79.60 | 80.20 | 0.3M |
| 2023-04-10 | 79.20 | 80.40 | 79.00 | 80.30 | 0.4M |
| 2023-04-07 | 79.00 | 79.90 | 79.00 | 79.00 | 0.3M |
| 2023-04-06 | 78.80 | 79.40 | 78.50 | 78.60 | 0.3M |
| 2023-03-31 | 78.80 | 79.00 | 78.50 | 78.80 | 0.2M |
| 2023-03-30 | 78.80 | 79.00 | 78.30 | 78.70 | 0.2M |
| 2023-03-29 | 78.50 | 79.00 | 78.40 | 78.60 | 0.1M |
| 2023-03-28 | 79.00 | 79.00 | 78.00 | 78.50 | 0.3M |
| 2023-03-27 | 78.50 | 79.80 | 78.50 | 79.00 | 0.3M |
| 2023-03-24 | 79.20 | 79.20 | 78.20 | 78.40 | 0.4M |
| 2023-03-23 | 79.20 | 79.90 | 78.80 | 78.80 | 0.4M |
| 2023-03-22 | 79.60 | 80.50 | 79.00 | 79.50 | 0.5M |
| 2023-03-21 | 77.80 | 81.10 | 77.10 | 79.60 | 1.7M |
| 2023-03-20 | 76.40 | 76.40 | 75.50 | 75.90 | 0.2M |
| 2023-03-17 | 74.20 | 76.20 | 74.20 | 76.20 | 1.3M |
| 2023-03-16 | 74.70 | 75.00 | 74.00 | 74.00 | 0.4M |
| 2023-03-15 | 76.50 | 76.50 | 75.00 | 75.00 | 0.2M |
| 2023-03-14 | 75.00 | 75.30 | 74.80 | 75.10 | 0.2M |
| 2023-03-13 | 75.00 | 75.70 | 74.50 | 75.30 | 0.6M |
| 2023-03-10 | 77.10 | 77.40 | 76.00 | 76.00 | 0.5M |
| 2023-03-09 | 78.30 | 78.30 | 77.50 | 77.60 | 0.2M |
| 2023-03-08 | 78.50 | 78.70 | 77.20 | 78.30 | 0.2M |
| 2023-03-07 | 77.00 | 78.30 | 77.00 | 78.00 | 0.3M |
| 2023-03-06 | 76.80 | 77.30 | 76.70 | 77.00 | 0.2M |
| 2023-03-03 | 76.60 | 76.80 | 75.90 | 76.40 | 0.2M |
| 2023-03-02 | 76.10 | 76.50 | 75.60 | 76.40 | 0.2M |
| 2023-03-01 | 75.30 | 75.90 | 75.10 | 75.90 | 0.2M |
| 2023-02-24 | 76.30 | 76.30 | 75.10 | 75.30 | 0.2M |
| 2023-02-23 | 75.80 | 76.20 | 75.50 | 75.50 | 0.3M |
| 2023-02-22 | 75.40 | 75.80 | 75.00 | 75.50 | 0.2M |
| 2023-02-21 | 75.80 | 75.90 | 75.40 | 75.90 | 0.1M |
| 2023-02-20 | 75.60 | 76.00 | 75.40 | 75.80 | 0.2M |
| 2023-02-17 | 75.00 | 75.40 | 75.00 | 75.40 | 0.1M |
| 2023-02-16 | 75.10 | 75.50 | 75.10 | 75.40 | 0.1M |
| 2023-02-15 | 75.60 | 75.60 | 75.00 | 75.30 | 0.1M |
| 2023-02-14 | 75.00 | 75.80 | 75.00 | 75.30 | 0.2M |
| 2023-02-13 | 74.40 | 75.20 | 74.10 | 75.00 | 0.2M |
| 2023-02-10 | 75.10 | 75.20 | 74.50 | 74.60 | 0.2M |
| 2023-02-09 | 75.50 | 75.70 | 75.20 | 75.30 | 0.2M |
| 2023-02-08 | 75.20 | 75.60 | 75.00 | 75.30 | 0.3M |
| 2023-02-07 | 75.00 | 75.30 | 74.90 | 74.90 | 0.2M |
| 2023-02-06 | 75.40 | 75.40 | 74.30 | 74.90 | 0.2M |
| 2023-02-03 | 74.80 | 75.40 | 74.30 | 75.40 | 0.2M |
| 2023-02-02 | 74.30 | 75.50 | 74.30 | 75.20 | 0.3M |
| 2023-02-01 | 74.30 | 74.50 | 74.00 | 74.20 | 0.2M |
| 2023-01-31 | 74.20 | 74.50 | 73.80 | 74.30 | 0.2M |
| 2023-01-30 | 73.40 | 74.80 | 73.40 | 74.40 | 0.5M |
| 2023-01-17 | 72.80 | 73.30 | 72.80 | 73.00 | 0.2M |
| 2023-01-16 | 72.20 | 73.00 | 72.20 | 72.80 | 0.2M |
| 2023-01-13 | 72.50 | 72.80 | 72.10 | 72.20 | 0.1M |
| 2023-01-12 | 72.30 | 73.20 | 71.90 | 72.30 | 0.3M |
| 2023-01-11 | 73.70 | 73.80 | 72.10 | 72.10 | 0.3M |
| 2023-01-10 | 72.00 | 73.50 | 72.00 | 73.00 | 0.8M |
| 2023-01-09 | 71.20 | 71.70 | 71.20 | 71.70 | 0.2M |
| 2023-01-06 | 71.30 | 71.30 | 71.00 | 71.00 | 0.1M |
| 2023-01-05 | 71.50 | 71.80 | 71.10 | 71.30 | 0.1M |
| 2023-01-04 | 70.50 | 71.30 | 70.40 | 71.30 | 0.2M |
| 2023-01-03 | 69.50 | 70.30 | 69.50 | 70.30 | 0.1M |