128.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 96.80 | 99.40 | 96.60 | 98.60 | 121.8M |
| 2023-12-28 | 97.20 | 98.50 | 95.90 | 95.90 | 53.1M |
| 2023-12-27 | 97.20 | 97.40 | 96.10 | 96.70 | 38.8M |
| 2023-12-26 | 97.30 | 97.40 | 95.80 | 97.00 | 44.7M |
| 2023-12-25 | 94.60 | 97.50 | 94.50 | 96.60 | 72.8M |
| 2023-12-22 | 95.80 | 95.80 | 94.20 | 94.20 | 42.0M |
| 2023-12-21 | 93.00 | 95.60 | 91.70 | 95.20 | 87.5M |
| 2023-12-20 | 92.60 | 94.90 | 92.40 | 94.20 | 92.6M |
| 2023-12-19 | 93.00 | 94.20 | 92.00 | 92.00 | 64.8M |
| 2023-12-18 | 91.60 | 93.30 | 90.90 | 92.30 | 48.1M |
| 2023-12-15 | 93.70 | 93.70 | 91.60 | 91.60 | 65.4M |
| 2023-12-14 | 94.20 | 94.70 | 93.10 | 93.10 | 61.2M |
| 2023-12-13 | 91.40 | 93.40 | 91.30 | 92.90 | 77.3M |
| 2023-12-12 | 92.20 | 92.40 | 90.50 | 90.50 | 48.6M |
| 2023-12-11 | 93.10 | 94.40 | 91.60 | 91.80 | 38.5M |
| 2023-12-08 | 95.20 | 95.40 | 92.30 | 92.60 | 57.8M |
| 2023-12-07 | 91.40 | 94.50 | 90.30 | 93.40 | 76.6M |
| 2023-12-06 | 90.50 | 91.70 | 90.40 | 91.20 | 41.8M |
| 2023-12-05 | 90.20 | 90.40 | 89.00 | 89.20 | 58.4M |
| 2023-12-04 | 93.30 | 93.40 | 91.30 | 91.30 | 48.8M |
| 2023-12-01 | 91.40 | 93.40 | 90.30 | 92.80 | 74.3M |
| 2023-11-30 | 92.20 | 93.30 | 91.10 | 91.50 | 82.2M |
| 2023-11-29 | 92.80 | 95.00 | 92.70 | 93.30 | 60.9M |
| 2023-11-28 | 92.70 | 93.00 | 91.90 | 92.50 | 43.4M |
| 2023-11-27 | 95.90 | 95.90 | 91.30 | 92.70 | 64.0M |
| 2023-11-24 | 95.80 | 96.20 | 95.10 | 96.00 | 30.2M |
| 2023-11-23 | 97.50 | 98.00 | 95.10 | 95.10 | 59.3M |
| 2023-11-22 | 99.90 | 99.90 | 97.60 | 97.60 | 112.8M |
| 2023-11-21 | 101.50 | 104.00 | 101.50 | 102.50 | 101.4M |
| 2023-11-20 | 99.50 | 100.50 | 98.20 | 99.70 | 48.1M |
| 2023-11-17 | 99.50 | 100.50 | 98.50 | 99.00 | 44.9M |
| 2023-11-16 | 100.00 | 100.50 | 98.20 | 99.00 | 48.7M |
| 2023-11-15 | 100.50 | 101.50 | 98.80 | 99.00 | 90.7M |
| 2023-11-14 | 100.50 | 101.00 | 98.00 | 98.10 | 78.9M |
| 2023-11-13 | 99.00 | 101.00 | 97.60 | 100.00 | 111.2M |
| 2023-11-10 | 98.60 | 98.60 | 95.00 | 98.10 | 122.6M |
| 2023-11-09 | 99.10 | 100.00 | 97.00 | 98.60 | 131.0M |
| 2023-11-08 | 94.20 | 101.50 | 94.00 | 97.30 | 205.4M |
| 2023-11-07 | 92.40 | 94.30 | 91.50 | 93.40 | 59.7M |
| 2023-11-06 | 93.10 | 93.60 | 91.90 | 92.10 | 42.0M |
| 2023-11-03 | 93.80 | 94.50 | 91.20 | 91.20 | 56.1M |
| 2023-11-02 | 92.90 | 94.40 | 92.10 | 92.80 | 63.7M |
| 2023-11-01 | 90.00 | 90.80 | 89.10 | 89.50 | 42.6M |
| 2023-10-31 | 94.50 | 95.10 | 89.40 | 89.40 | 65.9M |
| 2023-10-30 | 95.30 | 96.70 | 93.40 | 93.70 | 51.8M |
| 2023-10-27 | 95.30 | 97.50 | 94.30 | 94.30 | 96.2M |
| 2023-10-26 | 92.80 | 94.20 | 92.50 | 93.20 | 62.0M |
| 2023-10-25 | 96.30 | 97.00 | 95.10 | 95.30 | 62.3M |
| 2023-10-24 | 93.70 | 96.30 | 92.70 | 96.20 | 100.8M |
| 2023-10-23 | 90.90 | 94.50 | 90.60 | 92.50 | 63.1M |
| 2023-10-20 | 90.00 | 93.30 | 88.50 | 91.40 | 86.4M |
| 2023-10-19 | 90.70 | 92.50 | 89.00 | 91.70 | 93.1M |
| 2023-10-18 | 93.80 | 94.30 | 87.70 | 91.00 | 208.6M |
| 2023-10-17 | 99.40 | 99.80 | 94.50 | 94.70 | 121.4M |
| 2023-10-16 | 98.50 | 100.50 | 97.00 | 98.00 | 65.7M |
| 2023-10-13 | 102.00 | 102.50 | 98.50 | 99.10 | 95.2M |
| 2023-10-12 | 99.90 | 103.50 | 99.30 | 102.50 | 105.8M |
| 2023-10-11 | 111.50 | 111.50 | 98.20 | 98.20 | 202.1M |
| 2023-10-06 | 109.00 | 110.50 | 107.50 | 108.50 | 78.8M |
| 2023-10-05 | 107.50 | 107.50 | 105.00 | 107.00 | 65.4M |
| 2023-10-04 | 105.00 | 106.00 | 104.00 | 106.00 | 77.7M |
| 2023-10-03 | 111.50 | 112.50 | 107.50 | 108.00 | 118.5M |
| 2023-10-02 | 104.00 | 111.50 | 103.50 | 111.00 | 188.8M |
| 2023-09-28 | 104.00 | 106.50 | 100.50 | 101.50 | 121.5M |
| 2023-09-27 | 101.50 | 103.50 | 100.00 | 103.00 | 56.6M |
| 2023-09-26 | 102.50 | 104.00 | 101.00 | 101.50 | 46.9M |
| 2023-09-25 | 102.50 | 103.50 | 100.00 | 103.00 | 49.9M |
| 2023-09-22 | 99.70 | 102.50 | 99.10 | 102.50 | 69.0M |
| 2023-09-21 | 98.00 | 101.00 | 96.70 | 100.50 | 94.7M |
| 2023-09-20 | 97.80 | 103.00 | 97.60 | 98.70 | 101.3M |
| 2023-09-19 | 101.50 | 102.50 | 97.50 | 98.40 | 98.7M |
| 2023-09-18 | 103.00 | 103.50 | 100.00 | 101.00 | 74.1M |
| 2023-09-15 | 107.50 | 107.50 | 104.00 | 104.50 | 99.0M |
| 2023-09-14 | 104.50 | 107.50 | 104.00 | 106.00 | 102.6M |
| 2023-09-13 | 103.00 | 103.00 | 100.00 | 102.00 | 67.0M |
| 2023-09-12 | 101.50 | 103.50 | 100.50 | 102.00 | 88.5M |
| 2023-09-11 | 109.50 | 110.00 | 99.90 | 102.50 | 181.1M |
| 2023-09-08 | 108.50 | 111.50 | 108.50 | 109.00 | 54.3M |
| 2023-09-07 | 112.00 | 113.00 | 110.00 | 110.00 | 53.1M |
| 2023-09-06 | 112.50 | 114.50 | 112.50 | 113.50 | 61.8M |
| 2023-09-05 | 111.50 | 113.50 | 110.00 | 112.50 | 73.1M |
| 2023-09-04 | 111.00 | 113.50 | 109.50 | 112.50 | 96.9M |
| 2023-09-01 | 117.00 | 117.50 | 109.00 | 109.00 | 161.1M |
| 2023-08-31 | 109.00 | 117.00 | 107.00 | 117.00 | 197.6M |
| 2023-08-30 | 113.50 | 114.50 | 111.00 | 112.00 | 96.7M |
| 2023-08-29 | 112.00 | 113.00 | 107.50 | 109.50 | 116.9M |
| 2023-08-28 | 111.00 | 112.00 | 105.50 | 109.50 | 181.0M |
| 2023-08-25 | 111.50 | 115.50 | 110.50 | 111.00 | 264.3M |
| 2023-08-24 | 135.00 | 135.50 | 121.00 | 122.50 | 323.7M |
| 2023-08-23 | 124.00 | 127.50 | 121.50 | 127.50 | 119.9M |
| 2023-08-22 | 126.50 | 127.00 | 122.50 | 123.50 | 156.1M |
| 2023-08-21 | 122.50 | 124.50 | 118.50 | 121.00 | 135.2M |
| 2023-08-18 | 126.50 | 128.50 | 116.50 | 120.50 | 267.8M |
| 2023-08-17 | 127.00 | 131.50 | 124.50 | 129.00 | 299.8M |
| 2023-08-16 | 114.00 | 128.00 | 114.00 | 128.00 | 207.9M |
| 2023-08-15 | 119.00 | 122.00 | 116.00 | 116.50 | 159.0M |
| 2023-08-14 | 109.00 | 114.50 | 107.50 | 111.50 | 228.9M |
| 2023-08-11 | 117.00 | 119.50 | 115.00 | 115.00 | 159.3M |
| 2023-08-10 | 116.00 | 119.50 | 109.00 | 113.50 | 283.0M |
| 2023-08-09 | 120.00 | 125.00 | 118.00 | 120.00 | 216.4M |
| 2023-08-08 | 130.00 | 134.50 | 125.50 | 129.00 | 324.0M |
| 2023-08-07 | 121.00 | 125.00 | 117.50 | 125.00 | 161.9M |
| 2023-08-04 | 115.00 | 121.00 | 110.00 | 114.00 | 346.0M |
| 2023-08-02 | 134.00 | 136.00 | 121.50 | 121.50 | 188.3M |
| 2023-08-01 | 131.50 | 139.00 | 127.50 | 135.00 | 279.7M |
| 2023-07-31 | 159.00 | 160.00 | 141.50 | 141.50 | 180.4M |
| 2023-07-28 | 154.00 | 158.50 | 146.00 | 157.00 | 209.5M |
| 2023-07-27 | 161.00 | 161.00 | 151.50 | 154.00 | 42.2M |
| 2023-07-26 | 149.00 | 160.00 | 149.00 | 156.50 | 48.3M |
| 2023-07-25 | 160.50 | 161.50 | 152.00 | 152.00 | 50.1M |
| 2023-07-24 | 150.50 | 159.50 | 148.50 | 158.00 | 50.0M |
| 2023-07-21 | 130.50 | 147.50 | 130.50 | 147.50 | 62.3M |
| 2023-07-20 | 128.50 | 135.00 | 128.50 | 134.50 | 40.5M |
| 2023-07-19 | 137.50 | 137.50 | 123.00 | 128.00 | 51.3M |
| 2023-07-18 | 142.00 | 143.00 | 128.50 | 133.00 | 53.3M |
| 2023-07-17 | 139.50 | 145.00 | 138.50 | 139.50 | 38.2M |
| 2023-07-14 | 137.50 | 144.50 | 130.00 | 142.00 | 65.8M |
| 2023-07-13 | 130.00 | 136.00 | 128.50 | 132.00 | 223.3M |
| 2023-07-12 | 118.00 | 124.00 | 117.00 | 124.00 | 181.0M |
| 2023-07-11 | 106.00 | 113.00 | 105.50 | 113.00 | 131.3M |
| 2023-07-10 | 105.00 | 107.50 | 103.00 | 103.00 | 105.8M |
| 2023-07-07 | 104.50 | 111.00 | 103.50 | 106.00 | 152.8M |
| 2023-07-06 | 99.50 | 110.50 | 99.10 | 105.50 | 153.6M |
| 2023-07-05 | 104.50 | 105.00 | 97.30 | 102.50 | 137.2M |
| 2023-07-04 | 100.00 | 105.00 | 99.50 | 105.00 | 104.1M |
| 2023-07-03 | 93.60 | 97.60 | 93.40 | 95.70 | 110.3M |
| 2023-06-30 | 84.50 | 91.00 | 84.30 | 90.80 | 157.8M |
| 2023-06-29 | 80.10 | 83.70 | 80.00 | 83.60 | 137.9M |
| 2023-06-28 | 80.70 | 82.80 | 78.50 | 78.70 | 118.0M |
| 2023-06-27 | 81.20 | 82.30 | 78.80 | 79.60 | 109.3M |
| 2023-06-26 | 81.20 | 84.00 | 79.40 | 82.80 | 129.9M |
| 2023-06-21 | 79.00 | 85.40 | 78.50 | 84.10 | 180.2M |
| 2023-06-20 | 79.00 | 79.30 | 75.30 | 77.70 | 117.5M |
| 2023-06-19 | 80.30 | 81.30 | 78.30 | 78.40 | 112.4M |
| 2023-06-16 | 79.50 | 83.10 | 78.20 | 80.20 | 177.0M |
| 2023-06-15 | 80.50 | 81.40 | 77.20 | 80.20 | 171.6M |
| 2023-06-14 | 71.90 | 77.60 | 71.50 | 76.70 | 187.7M |
| 2023-06-13 | 71.50 | 72.90 | 70.80 | 71.80 | 103.7M |
| 2023-06-12 | 73.70 | 73.80 | 70.50 | 70.70 | 124.4M |
| 2023-06-09 | 69.40 | 73.40 | 69.10 | 73.00 | 155.8M |
| 2023-06-08 | 69.30 | 70.50 | 67.60 | 68.00 | 92.2M |
| 2023-06-07 | 70.50 | 71.00 | 68.50 | 68.60 | 107.7M |
| 2023-06-06 | 71.00 | 72.00 | 69.80 | 70.60 | 70.1M |
| 2023-06-05 | 70.30 | 73.20 | 69.00 | 71.00 | 108.0M |
| 2023-06-02 | 71.00 | 76.00 | 70.40 | 71.10 | 237.4M |
| 2023-06-01 | 64.50 | 69.50 | 64.50 | 69.40 | 140.6M |
| 2023-05-31 | 66.50 | 67.90 | 65.50 | 66.70 | 351.5M |
| 2023-05-30 | 68.90 | 69.80 | 65.50 | 66.30 | 165.0M |
| 2023-05-29 | 66.00 | 69.20 | 65.90 | 68.00 | 202.9M |
| 2023-05-26 | 62.60 | 67.80 | 62.30 | 65.00 | 269.3M |
| 2023-05-25 | 59.80 | 61.70 | 57.20 | 61.70 | 202.3M |
| 2023-05-24 | 54.10 | 56.60 | 53.60 | 56.10 | 96.0M |
| 2023-05-23 | 52.70 | 54.90 | 52.20 | 53.60 | 70.0M |
| 2023-05-22 | 52.80 | 53.60 | 52.20 | 52.70 | 62.2M |
| 2023-05-19 | 51.00 | 53.20 | 50.80 | 53.20 | 115.0M |
| 2023-05-18 | 50.20 | 51.60 | 50.00 | 50.60 | 89.1M |
| 2023-05-17 | 49.05 | 50.00 | 48.70 | 49.45 | 66.4M |
| 2023-05-16 | 49.00 | 49.50 | 47.70 | 48.45 | 77.7M |
| 2023-05-15 | 49.70 | 50.50 | 48.35 | 48.50 | 83.9M |
| 2023-05-12 | 46.00 | 50.70 | 44.95 | 50.10 | 171.4M |
| 2023-05-11 | 48.00 | 48.50 | 47.10 | 47.50 | 47.0M |
| 2023-05-10 | 49.00 | 49.15 | 47.50 | 48.10 | 60.7M |
| 2023-05-09 | 48.65 | 50.30 | 48.20 | 50.00 | 54.3M |
| 2023-05-08 | 49.90 | 51.40 | 49.60 | 49.90 | 53.7M |
| 2023-05-05 | 49.55 | 49.80 | 49.05 | 49.15 | 39.0M |
| 2023-05-04 | 48.20 | 49.80 | 47.70 | 49.55 | 50.0M |
| 2023-05-03 | 49.50 | 49.80 | 48.50 | 48.95 | 50.3M |
| 2023-05-02 | 47.00 | 50.20 | 46.85 | 50.10 | 97.2M |
| 2023-04-28 | 46.40 | 46.50 | 45.35 | 46.50 | 43.4M |
| 2023-04-27 | 45.00 | 46.40 | 44.80 | 46.00 | 56.2M |
| 2023-04-26 | 43.85 | 45.00 | 43.80 | 45.00 | 57.2M |
| 2023-04-25 | 45.60 | 45.60 | 43.20 | 43.70 | 88.2M |
| 2023-04-24 | 44.60 | 46.75 | 44.20 | 46.20 | 62.4M |
| 2023-04-21 | 44.85 | 45.45 | 43.90 | 44.50 | 84.2M |
| 2023-04-20 | 45.75 | 46.20 | 44.70 | 45.80 | 59.6M |
| 2023-04-19 | 44.30 | 46.70 | 43.90 | 45.65 | 98.3M |
| 2023-04-18 | 44.65 | 44.70 | 43.10 | 43.45 | 44.0M |
| 2023-04-17 | 44.25 | 45.20 | 44.05 | 44.20 | 35.3M |
| 2023-04-14 | 44.80 | 45.35 | 43.60 | 43.95 | 64.5M |
| 2023-04-13 | 45.25 | 45.90 | 43.90 | 44.45 | 57.3M |
| 2023-04-12 | 43.80 | 45.40 | 43.55 | 45.15 | 72.9M |
| 2023-04-11 | 43.55 | 43.95 | 42.80 | 43.45 | 41.0M |
| 2023-04-10 | 41.30 | 43.50 | 41.00 | 43.40 | 83.8M |
| 2023-04-07 | 41.50 | 41.55 | 40.35 | 40.60 | 32.7M |
| 2023-04-06 | 41.40 | 41.65 | 40.40 | 41.40 | 45.7M |
| 2023-03-31 | 41.40 | 41.95 | 41.25 | 41.85 | 60.0M |
| 2023-03-30 | 40.30 | 41.80 | 39.80 | 41.60 | 102.0M |
| 2023-03-29 | 39.90 | 40.10 | 38.75 | 39.55 | 50.9M |
| 2023-03-28 | 40.50 | 40.80 | 39.15 | 39.40 | 57.1M |
| 2023-03-27 | 40.00 | 41.35 | 39.85 | 41.20 | 68.7M |
| 2023-03-24 | 40.20 | 40.35 | 38.65 | 40.00 | 69.9M |
| 2023-03-23 | 38.20 | 39.80 | 37.85 | 39.65 | 79.2M |
| 2023-03-22 | 38.45 | 38.45 | 37.30 | 38.20 | 50.8M |
| 2023-03-21 | 37.00 | 37.95 | 36.55 | 37.55 | 67.1M |
| 2023-03-20 | 35.00 | 35.90 | 35.00 | 35.90 | 28.6M |
| 2023-03-17 | 34.80 | 35.00 | 34.75 | 34.95 | 26.1M |
| 2023-03-16 | 34.60 | 34.75 | 34.30 | 34.55 | 16.9M |
| 2023-03-15 | 34.00 | 34.85 | 33.95 | 34.50 | 32.8M |
| 2023-03-14 | 33.60 | 33.85 | 33.35 | 33.55 | 12.6M |
| 2023-03-13 | 33.40 | 33.65 | 32.75 | 33.65 | 15.0M |
| 2023-03-10 | 33.55 | 33.70 | 33.30 | 33.60 | 12.1M |
| 2023-03-09 | 33.80 | 34.00 | 33.50 | 33.95 | 19.8M |
| 2023-03-08 | 33.15 | 33.90 | 33.05 | 33.80 | 25.0M |
| 2023-03-07 | 32.90 | 33.20 | 32.85 | 33.15 | 11.5M |
| 2023-03-06 | 32.70 | 32.90 | 32.55 | 32.85 | 6.3M |
| 2023-03-03 | 32.50 | 32.70 | 32.40 | 32.65 | 5.3M |
| 2023-03-02 | 32.50 | 32.50 | 32.05 | 32.35 | 8.1M |
| 2023-03-01 | 32.30 | 32.75 | 31.90 | 32.55 | 20.4M |
| 2023-02-24 | 32.30 | 33.25 | 32.30 | 33.15 | 35.6M |
| 2023-02-23 | 31.75 | 32.30 | 31.75 | 32.20 | 18.9M |
| 2023-02-22 | 31.55 | 31.80 | 31.50 | 31.75 | 6.5M |
| 2023-02-21 | 31.70 | 31.80 | 31.55 | 31.75 | 4.5M |
| 2023-02-20 | 31.70 | 31.80 | 31.60 | 31.70 | 3.9M |
| 2023-02-17 | 31.50 | 31.65 | 31.50 | 31.65 | 9.0M |
| 2023-02-16 | 31.80 | 31.85 | 31.50 | 31.50 | 7.7M |
| 2023-02-15 | 31.80 | 31.80 | 31.50 | 31.80 | 8.0M |
| 2023-02-14 | 31.85 | 31.90 | 31.70 | 31.75 | 9.8M |
| 2023-02-13 | 31.20 | 31.80 | 31.20 | 31.70 | 12.7M |
| 2023-02-10 | 31.75 | 31.75 | 31.15 | 31.20 | 9.1M |
| 2023-02-09 | 31.50 | 31.80 | 31.30 | 31.80 | 11.8M |
| 2023-02-08 | 31.95 | 31.95 | 31.85 | 31.90 | 6.6M |
| 2023-02-07 | 31.95 | 31.95 | 31.80 | 31.95 | 6.6M |
| 2023-02-06 | 31.75 | 31.95 | 31.65 | 31.95 | 8.1M |
| 2023-02-03 | 31.90 | 31.95 | 31.65 | 31.95 | 10.6M |
| 2023-02-02 | 31.50 | 31.80 | 31.40 | 31.80 | 16.4M |
| 2023-02-01 | 31.50 | 31.55 | 31.25 | 31.40 | 9.3M |
| 2023-01-31 | 31.20 | 31.50 | 31.05 | 31.50 | 30.1M |
| 2023-01-30 | 30.60 | 31.20 | 30.55 | 31.20 | 32.3M |
| 2023-01-17 | 30.10 | 30.20 | 30.05 | 30.20 | 7.0M |
| 2023-01-16 | 30.20 | 30.30 | 29.95 | 30.10 | 5.7M |
| 2023-01-13 | 30.15 | 30.30 | 30.10 | 30.20 | 6.6M |
| 2023-01-12 | 30.30 | 30.30 | 30.00 | 30.10 | 6.7M |
| 2023-01-11 | 30.15 | 30.30 | 30.10 | 30.30 | 11.6M |
| 2023-01-10 | 30.15 | 30.30 | 30.00 | 30.15 | 12.9M |
| 2023-01-09 | 29.70 | 30.00 | 29.65 | 30.00 | 12.5M |
| 2023-01-06 | 29.50 | 29.50 | 29.25 | 29.30 | 5.4M |
| 2023-01-05 | 29.45 | 29.60 | 29.30 | 29.50 | 6.8M |
| 2023-01-04 | 29.20 | 29.40 | 29.15 | 29.40 | 6.8M |
| 2023-01-03 | 29.30 | 29.35 | 29.00 | 29.20 | 7.8M |