137.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2023-12-29 | 114.50 | 115.00 | 112.50 | 112.50 | 4.9M |
| 2023-12-28 | 119.50 | 120.00 | 113.50 | 113.50 | 4.9M |
| 2023-12-27 | 118.50 | 119.50 | 117.00 | 119.00 | 4.0M |
| 2023-12-26 | 117.50 | 118.50 | 116.50 | 118.00 | 2.7M |
| 2023-12-25 | 115.50 | 119.00 | 113.50 | 117.00 | 6.0M |
| 2023-12-22 | 116.50 | 117.00 | 113.00 | 116.00 | 6.3M |
| 2023-12-21 | 112.50 | 115.50 | 112.50 | 113.50 | 6.7M |
| 2023-12-20 | 112.00 | 115.00 | 111.00 | 113.00 | 8.0M |
| 2023-12-19 | 111.50 | 113.00 | 108.50 | 111.00 | 7.2M |
| 2023-12-18 | 112.50 | 113.50 | 111.00 | 111.50 | 6.1M |
| 2023-12-15 | 117.00 | 117.50 | 112.00 | 112.00 | 10.3M |
| 2023-12-14 | 120.00 | 120.50 | 116.00 | 116.50 | 5.8M |
| 2023-12-13 | 120.00 | 121.00 | 118.00 | 120.00 | 5.4M |
| 2023-12-12 | 117.00 | 119.50 | 117.00 | 119.00 | 6.1M |
| 2023-12-11 | 115.00 | 117.50 | 114.00 | 117.00 | 4.1M |
| 2023-12-08 | 117.50 | 118.00 | 114.00 | 114.00 | 3.9M |
| 2023-12-07 | 119.00 | 120.50 | 116.00 | 117.00 | 4.8M |
| 2023-12-06 | 116.50 | 121.00 | 116.00 | 118.00 | 4.7M |
| 2023-12-05 | 113.00 | 117.00 | 112.50 | 116.00 | 3.2M |
| 2023-12-04 | 118.00 | 118.50 | 114.50 | 114.50 | 3.9M |
| 2023-12-01 | 119.00 | 119.50 | 117.00 | 118.00 | 3.3M |
| 2023-11-30 | 119.50 | 120.00 | 117.00 | 118.50 | 5.7M |
| 2023-11-29 | 117.50 | 122.00 | 117.50 | 118.50 | 11.9M |
| 2023-11-28 | 116.50 | 117.00 | 114.50 | 116.50 | 4.6M |
| 2023-11-27 | 113.50 | 117.50 | 112.00 | 115.00 | 6.8M |
| 2023-11-24 | 116.00 | 116.00 | 112.50 | 112.50 | 4.6M |
| 2023-11-23 | 115.00 | 117.50 | 114.00 | 115.00 | 4.0M |
| 2023-11-22 | 116.00 | 116.50 | 113.50 | 114.00 | 3.7M |
| 2023-11-21 | 116.00 | 118.00 | 115.00 | 115.00 | 5.5M |
| 2023-11-20 | 114.07 | 117.02 | 113.09 | 114.56 | 7.9M |
| 2023-11-17 | 116.04 | 117.02 | 112.11 | 112.11 | 10.7M |
| 2023-11-16 | 123.41 | 123.91 | 115.55 | 116.53 | 13.3M |
| 2023-11-15 | 121.94 | 123.91 | 118.50 | 122.43 | 19.0M |
| 2023-11-14 | 122.92 | 125.87 | 119.97 | 123.41 | 28.5M |
| 2023-11-13 | 127.84 | 127.84 | 122.92 | 122.92 | 57.9M |
| 2023-11-10 | 142.00 | 144.00 | 137.00 | 138.50 | 12.1M |
| 2023-11-09 | 149.50 | 149.50 | 138.50 | 144.50 | 16.4M |
| 2023-11-08 | 149.50 | 154.50 | 147.00 | 149.50 | 27.5M |
| 2023-11-07 | 134.50 | 148.50 | 134.00 | 148.50 | 25.5M |
| 2023-11-06 | 125.50 | 137.50 | 125.50 | 135.00 | 24.6M |
| 2023-11-03 | 126.00 | 127.50 | 121.00 | 125.00 | 9.7M |
| 2023-11-02 | 123.00 | 124.00 | 119.00 | 123.50 | 7.4M |
| 2023-11-01 | 119.50 | 127.00 | 119.00 | 120.00 | 17.9M |
| 2023-10-31 | 120.00 | 121.00 | 117.50 | 118.50 | 8.5M |
| 2023-10-30 | 112.50 | 120.00 | 112.00 | 117.50 | 12.4M |
| 2023-10-27 | 110.50 | 114.00 | 110.50 | 111.50 | 4.6M |
| 2023-10-26 | 108.50 | 112.50 | 107.00 | 110.50 | 7.7M |
| 2023-10-25 | 114.00 | 114.50 | 112.00 | 112.50 | 3.2M |
| 2023-10-24 | 114.50 | 115.00 | 112.00 | 112.50 | 3.2M |
| 2023-10-23 | 114.00 | 115.50 | 111.00 | 114.00 | 4.0M |
| 2023-10-20 | 115.00 | 116.50 | 114.50 | 115.00 | 2.9M |
| 2023-10-19 | 115.00 | 117.00 | 112.50 | 116.00 | 6.5M |
| 2023-10-18 | 115.50 | 117.50 | 114.50 | 115.00 | 8.2M |
| 2023-10-17 | 119.00 | 123.00 | 115.50 | 118.00 | 16.5M |
| 2023-10-16 | 114.50 | 119.00 | 113.50 | 118.00 | 7.8M |
| 2023-10-13 | 118.50 | 118.50 | 114.00 | 115.50 | 10.7M |
| 2023-10-12 | 120.50 | 121.50 | 117.00 | 119.00 | 12.3M |
| 2023-10-11 | 118.00 | 119.50 | 116.00 | 118.00 | 12.3M |
| 2023-10-06 | 117.00 | 118.50 | 115.00 | 116.50 | 17.0M |
| 2023-10-05 | 115.00 | 121.50 | 114.50 | 119.00 | 38.5M |
| 2023-10-04 | 110.50 | 113.00 | 108.50 | 111.50 | 14.2M |
| 2023-10-03 | 110.00 | 114.00 | 108.00 | 112.00 | 18.3M |
| 2023-10-02 | 108.00 | 112.00 | 106.50 | 110.00 | 29.4M |
| 2023-09-28 | 104.50 | 114.00 | 102.00 | 111.50 | 66.7M |
| 2023-09-27 | 95.80 | 104.50 | 95.30 | 104.50 | 33.7M |
| 2023-09-26 | 96.60 | 97.10 | 94.20 | 95.00 | 13.0M |
| 2023-09-25 | 97.40 | 97.80 | 92.50 | 96.20 | 17.2M |
| 2023-09-22 | 103.00 | 103.50 | 94.20 | 96.00 | 40.2M |
| 2023-09-21 | 99.80 | 103.00 | 96.40 | 103.00 | 52.1M |
| 2023-09-20 | 95.80 | 100.00 | 93.50 | 100.00 | 27.4M |
| 2023-09-19 | 97.40 | 97.40 | 90.20 | 91.00 | 37.2M |
| 2023-09-18 | 88.60 | 88.60 | 88.60 | 88.60 | 6.2M |
| 2023-09-15 | 80.60 | 80.60 | 80.60 | 80.60 | 2.5M |
| 2023-09-13 | 73.20 | 73.90 | 72.80 | 73.30 | 1.4M |
| 2023-09-12 | 74.50 | 75.00 | 72.30 | 72.60 | 1.6M |
| 2023-09-11 | 74.00 | 74.90 | 73.30 | 74.20 | 1.7M |
| 2023-09-08 | 74.50 | 74.50 | 73.50 | 74.00 | 1.2M |
| 2023-09-07 | 72.70 | 73.90 | 72.40 | 73.90 | 1.8M |
| 2023-09-06 | 72.00 | 73.10 | 72.00 | 73.10 | 1.3M |
| 2023-09-05 | 72.80 | 72.80 | 71.60 | 72.70 | 1.1M |
| 2023-09-04 | 70.10 | 73.30 | 70.10 | 72.20 | 3.1M |
| 2023-09-01 | 68.40 | 69.80 | 68.30 | 69.60 | 1.5M |
| 2023-08-31 | 68.00 | 68.40 | 67.80 | 68.10 | 0.7M |
| 2023-08-30 | 68.40 | 68.50 | 67.70 | 68.10 | 0.7M |
| 2023-08-29 | 68.70 | 68.70 | 67.50 | 68.20 | 0.4M |
| 2023-08-28 | 68.10 | 68.20 | 67.70 | 68.00 | 0.6M |
| 2023-08-25 | 68.80 | 69.10 | 68.00 | 68.00 | 0.9M |
| 2023-08-24 | 69.80 | 69.80 | 68.20 | 68.80 | 1.1M |
| 2023-08-23 | 68.30 | 68.90 | 67.90 | 68.90 | 1.6M |
| 2023-08-22 | 67.00 | 68.50 | 67.00 | 68.30 | 1.5M |
| 2023-08-21 | 65.70 | 67.10 | 65.30 | 67.00 | 1.4M |
| 2023-08-18 | 67.10 | 67.50 | 64.80 | 65.10 | 6.9M |
| 2023-08-17 | 72.40 | 72.40 | 71.00 | 71.40 | 3.0M |
| 2023-08-16 | 71.00 | 72.70 | 70.50 | 72.00 | 3.5M |
| 2023-08-15 | 72.70 | 72.70 | 71.10 | 71.70 | 2.9M |
| 2023-08-14 | 74.00 | 74.00 | 70.80 | 71.30 | 1.9M |
| 2023-08-11 | 73.30 | 73.40 | 72.00 | 73.00 | 2.0M |
| 2023-08-10 | 74.50 | 75.00 | 73.00 | 73.30 | 3.3M |
| 2023-08-09 | 71.10 | 74.90 | 70.90 | 74.00 | 6.3M |
| 2023-08-08 | 70.80 | 71.40 | 70.10 | 70.90 | 2.1M |
| 2023-08-07 | 68.50 | 70.80 | 68.10 | 70.70 | 3.2M |
| 2023-08-04 | 67.10 | 68.10 | 67.00 | 68.10 | 1.0M |
| 2023-08-02 | 68.10 | 68.30 | 67.10 | 67.10 | 0.8M |
| 2023-08-01 | 68.60 | 68.80 | 67.80 | 68.00 | 0.9M |
| 2023-07-31 | 69.00 | 69.50 | 68.20 | 68.60 | 2.0M |
| 2023-07-28 | 67.60 | 68.90 | 67.20 | 68.90 | 1.9M |
| 2023-07-27 | 66.50 | 67.80 | 66.50 | 67.60 | 1.0M |
| 2023-07-26 | 67.00 | 67.30 | 66.20 | 66.50 | 1.4M |
| 2023-07-25 | 67.50 | 67.50 | 66.20 | 66.70 | 1.7M |
| 2023-07-24 | 68.60 | 68.60 | 67.30 | 67.30 | 1.7M |
| 2023-07-21 | 69.00 | 69.10 | 68.30 | 68.60 | 1.0M |
| 2023-07-20 | 69.10 | 69.80 | 68.90 | 69.20 | 0.7M |
| 2023-07-19 | 70.00 | 70.70 | 68.80 | 69.10 | 1.9M |
| 2023-07-18 | 69.70 | 70.80 | 69.60 | 70.00 | 1.2M |
| 2023-07-17 | 70.20 | 70.60 | 69.70 | 70.00 | 0.8M |
| 2023-07-14 | 70.50 | 71.00 | 69.50 | 69.90 | 1.5M |
| 2023-07-13 | 69.30 | 70.80 | 68.70 | 70.50 | 2.2M |
| 2023-07-12 | 68.50 | 69.20 | 68.50 | 69.20 | 0.8M |
| 2023-07-11 | 69.20 | 69.20 | 68.30 | 68.80 | 0.7M |
| 2023-07-10 | 69.00 | 69.60 | 68.10 | 68.30 | 0.7M |
| 2023-07-07 | 69.20 | 69.80 | 68.70 | 69.20 | 1.0M |
| 2023-07-06 | 69.30 | 70.50 | 68.80 | 69.50 | 1.2M |
| 2023-07-05 | 70.50 | 71.70 | 69.20 | 69.40 | 1.9M |
| 2023-07-04 | 68.00 | 70.20 | 68.00 | 70.20 | 3.1M |
| 2023-07-03 | 68.00 | 68.10 | 67.70 | 68.00 | 1.0M |
| 2023-06-30 | 67.80 | 68.00 | 67.30 | 68.00 | 0.7M |
| 2023-06-29 | 67.60 | 67.60 | 67.00 | 67.50 | 0.3M |
| 2023-06-28 | 68.10 | 68.30 | 66.80 | 67.40 | 2.0M |
| 2023-06-27 | 68.10 | 68.10 | 67.70 | 68.00 | 0.7M |
| 2023-06-26 | 68.00 | 68.00 | 67.20 | 67.90 | 0.8M |
| 2023-06-21 | 67.80 | 68.30 | 67.60 | 68.00 | 1.3M |
| 2023-06-20 | 67.80 | 67.90 | 67.20 | 67.90 | 0.9M |
| 2023-06-19 | 67.00 | 67.80 | 67.00 | 67.80 | 1.2M |
| 2023-06-16 | 67.30 | 67.90 | 66.80 | 67.00 | 1.4M |
| 2023-06-15 | 67.50 | 67.60 | 67.20 | 67.20 | 0.7M |
| 2023-06-14 | 67.80 | 68.30 | 67.30 | 67.60 | 0.8M |
| 2023-06-13 | 67.80 | 68.00 | 67.60 | 67.80 | 0.7M |
| 2023-06-12 | 67.80 | 68.10 | 66.90 | 67.90 | 1.1M |
| 2023-06-09 | 67.50 | 67.70 | 67.10 | 67.50 | 0.8M |
| 2023-06-08 | 67.70 | 67.90 | 67.50 | 67.50 | 0.8M |
| 2023-06-07 | 67.50 | 68.00 | 67.40 | 67.80 | 1.4M |
| 2023-06-06 | 66.40 | 67.40 | 65.80 | 67.40 | 1.6M |
| 2023-06-05 | 66.20 | 66.50 | 66.00 | 66.00 | 0.5M |
| 2023-06-02 | 66.50 | 66.50 | 66.00 | 66.30 | 0.6M |
| 2023-06-01 | 65.90 | 66.40 | 65.50 | 66.20 | 0.5M |
| 2023-05-31 | 66.90 | 66.90 | 65.90 | 65.90 | 1.4M |
| 2023-05-30 | 67.00 | 67.00 | 66.10 | 66.60 | 1.0M |
| 2023-05-29 | 66.70 | 67.40 | 66.50 | 66.60 | 1.0M |
| 2023-05-26 | 67.10 | 67.10 | 66.30 | 66.60 | 0.6M |
| 2023-05-25 | 67.30 | 67.30 | 66.60 | 66.80 | 0.8M |
| 2023-05-24 | 66.80 | 67.40 | 66.60 | 67.40 | 0.7M |
| 2023-05-23 | 66.80 | 66.80 | 66.30 | 66.80 | 0.6M |
| 2023-05-22 | 66.20 | 66.70 | 66.10 | 66.70 | 0.7M |
| 2023-05-19 | 65.80 | 66.10 | 65.50 | 66.10 | 0.9M |
| 2023-05-18 | 65.10 | 65.80 | 65.10 | 65.80 | 0.7M |
| 2023-05-17 | 65.00 | 65.50 | 64.70 | 65.40 | 1.1M |
| 2023-05-16 | 65.20 | 65.30 | 64.90 | 65.00 | 0.5M |
| 2023-05-15 | 64.50 | 64.90 | 64.20 | 64.90 | 0.4M |
| 2023-05-12 | 64.40 | 64.50 | 63.80 | 64.50 | 0.4M |
| 2023-05-11 | 64.90 | 64.90 | 64.20 | 64.40 | 0.6M |
| 2023-05-10 | 65.40 | 65.40 | 64.60 | 64.90 | 0.7M |
| 2023-05-09 | 65.00 | 65.30 | 64.80 | 65.20 | 0.5M |
| 2023-05-08 | 65.20 | 65.20 | 64.30 | 65.00 | 1.5M |
| 2023-05-05 | 66.10 | 66.30 | 64.90 | 65.40 | 1.9M |
| 2023-05-04 | 66.90 | 67.50 | 66.90 | 67.10 | 0.3M |
| 2023-05-03 | 67.10 | 67.30 | 66.60 | 66.90 | 0.4M |
| 2023-05-02 | 66.40 | 67.10 | 66.40 | 67.10 | 0.4M |
| 2023-04-28 | 66.90 | 66.90 | 66.40 | 66.40 | 0.5M |
| 2023-04-27 | 66.50 | 66.50 | 65.70 | 66.40 | 0.5M |
| 2023-04-26 | 65.50 | 66.40 | 65.30 | 66.20 | 0.8M |
| 2023-04-25 | 66.10 | 66.50 | 65.20 | 65.70 | 1.2M |
| 2023-04-24 | 66.20 | 66.60 | 65.80 | 66.00 | 0.5M |
| 2023-04-21 | 67.00 | 67.30 | 66.00 | 66.20 | 1.1M |
| 2023-04-20 | 67.40 | 67.80 | 67.00 | 67.10 | 1.0M |
| 2023-04-19 | 68.50 | 68.50 | 67.70 | 68.20 | 0.9M |
| 2023-04-18 | 67.90 | 68.70 | 67.70 | 68.50 | 1.0M |
| 2023-04-17 | 67.40 | 67.90 | 67.40 | 67.70 | 0.3M |
| 2023-04-14 | 67.40 | 67.60 | 67.00 | 67.40 | 0.5M |
| 2023-04-13 | 67.40 | 67.90 | 67.30 | 67.30 | 0.4M |
| 2023-04-12 | 68.00 | 68.00 | 67.30 | 67.50 | 0.6M |
| 2023-04-11 | 67.60 | 68.00 | 67.50 | 67.80 | 0.6M |
| 2023-04-10 | 67.80 | 68.00 | 67.50 | 67.50 | 0.6M |
| 2023-04-07 | 67.80 | 67.80 | 67.30 | 67.50 | 0.5M |
| 2023-04-06 | 67.70 | 67.70 | 66.50 | 67.40 | 0.7M |
| 2023-03-31 | 67.50 | 67.90 | 67.40 | 67.60 | 1.0M |
| 2023-03-30 | 66.70 | 67.50 | 66.70 | 67.20 | 1.3M |
| 2023-03-29 | 66.40 | 66.80 | 66.40 | 66.70 | 0.6M |
| 2023-03-28 | 66.60 | 66.80 | 65.80 | 66.10 | 0.8M |
| 2023-03-27 | 66.30 | 66.70 | 66.20 | 66.60 | 0.6M |
| 2023-03-24 | 67.00 | 67.00 | 66.30 | 66.30 | 1.0M |
| 2023-03-23 | 66.70 | 67.20 | 66.70 | 66.90 | 0.7M |
| 2023-03-22 | 66.60 | 66.90 | 66.60 | 66.70 | 0.6M |
| 2023-03-21 | 66.00 | 66.70 | 66.00 | 66.50 | 0.5M |
| 2023-03-20 | 66.40 | 66.50 | 65.80 | 65.90 | 0.8M |
| 2023-03-17 | 65.80 | 66.40 | 65.70 | 66.40 | 0.7M |
| 2023-03-16 | 66.20 | 66.50 | 65.20 | 65.60 | 0.8M |
| 2023-03-15 | 66.80 | 67.10 | 66.20 | 66.20 | 0.7M |
| 2023-03-14 | 66.30 | 66.70 | 66.20 | 66.30 | 0.8M |
| 2023-03-13 | 66.50 | 66.90 | 65.60 | 66.90 | 1.3M |
| 2023-03-10 | 66.50 | 66.70 | 65.80 | 66.70 | 1.7M |
| 2023-03-09 | 66.50 | 66.80 | 66.30 | 66.70 | 1.1M |
| 2023-03-08 | 65.90 | 66.30 | 65.80 | 66.30 | 0.8M |
| 2023-03-07 | 65.60 | 66.20 | 65.60 | 66.10 | 1.0M |
| 2023-03-06 | 65.70 | 65.80 | 65.40 | 65.60 | 1.0M |
| 2023-03-03 | 64.70 | 65.60 | 64.70 | 65.40 | 1.1M |
| 2023-03-02 | 64.30 | 64.90 | 64.30 | 64.80 | 1.2M |
| 2023-03-01 | 64.60 | 64.60 | 63.80 | 64.10 | 2.8M |
| 2023-02-24 | 65.90 | 65.90 | 64.30 | 65.00 | 5.0M |
| 2023-02-23 | 67.00 | 67.70 | 67.00 | 67.30 | 0.9M |
| 2023-02-22 | 67.00 | 67.10 | 66.60 | 67.00 | 1.1M |
| 2023-02-21 | 68.00 | 68.00 | 67.10 | 67.40 | 1.2M |
| 2023-02-20 | 66.60 | 67.60 | 66.60 | 67.60 | 1.5M |
| 2023-02-17 | 65.80 | 66.40 | 65.40 | 66.40 | 0.5M |
| 2023-02-16 | 65.60 | 66.00 | 65.30 | 65.80 | 0.8M |
| 2023-02-15 | 65.90 | 66.00 | 65.20 | 65.20 | 1.0M |
| 2023-02-14 | 65.70 | 66.40 | 65.50 | 65.60 | 1.1M |
| 2023-02-13 | 65.40 | 65.80 | 65.00 | 65.70 | 1.0M |
| 2023-02-10 | 66.90 | 66.90 | 65.70 | 65.80 | 1.3M |
| 2023-02-09 | 66.30 | 66.70 | 66.20 | 66.40 | 0.6M |
| 2023-02-08 | 66.80 | 67.00 | 66.30 | 66.60 | 0.8M |
| 2023-02-07 | 65.90 | 66.50 | 65.70 | 66.50 | 0.7M |
| 2023-02-06 | 67.00 | 67.00 | 65.70 | 66.00 | 1.9M |
| 2023-02-03 | 66.40 | 67.10 | 66.00 | 66.90 | 2.0M |
| 2023-02-02 | 65.80 | 66.30 | 65.40 | 65.90 | 1.5M |
| 2023-02-01 | 65.50 | 65.90 | 65.10 | 65.40 | 1.2M |
| 2023-01-31 | 64.00 | 65.40 | 63.90 | 65.40 | 3.1M |
| 2023-01-30 | 64.00 | 64.20 | 63.50 | 63.90 | 1.6M |
| 2023-01-17 | 63.00 | 63.50 | 63.00 | 63.40 | 0.5M |
| 2023-01-16 | 63.30 | 63.60 | 63.10 | 63.30 | 0.8M |
| 2023-01-13 | 63.70 | 63.70 | 62.90 | 63.30 | 0.5M |
| 2023-01-12 | 64.00 | 64.00 | 63.00 | 63.10 | 0.9M |
| 2023-01-11 | 63.30 | 63.80 | 63.10 | 63.60 | 1.3M |
| 2023-01-10 | 62.40 | 63.20 | 62.40 | 62.80 | 1.3M |
| 2023-01-09 | 61.80 | 61.80 | 61.20 | 61.70 | 0.5M |
| 2023-01-06 | 61.20 | 61.30 | 61.00 | 61.10 | 0.2M |
| 2023-01-05 | 61.30 | 61.30 | 61.00 | 61.20 | 0.3M |
| 2023-01-04 | 61.00 | 61.20 | 60.70 | 60.70 | 0.5M |
| 2023-01-03 | 61.10 | 61.10 | 60.60 | 61.10 | 0.5M |