121.92
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 141.22 | 143.60 | 140.01 | 140.04 | 24.5M |
| 2024-12-30 | 142.02 | 143.17 | 141.00 | 141.21 | 16.4M |
| 2024-12-27 | 142.60 | 142.95 | 141.57 | 142.52 | 13.4M |
| 2024-12-26 | 143.12 | 143.23 | 141.85 | 142.49 | 10.5M |
| 2024-12-25 | 143.48 | 143.88 | 142.58 | 143.08 | 9.6M |
| 2024-12-24 | 142.35 | 143.50 | 141.71 | 143.48 | 14.3M |
| 2024-12-23 | 142.32 | 143.94 | 142.25 | 142.45 | 14.3M |
| 2024-12-20 | 143.70 | 144.47 | 142.72 | 143.21 | 17.3M |
| 2024-12-19 | 144.10 | 144.41 | 143.31 | 143.55 | 15.2M |
| 2024-12-18 | 145.00 | 146.28 | 144.56 | 145.20 | 12.1M |
| 2024-12-17 | 144.58 | 146.75 | 143.60 | 144.89 | 15.9M |
| 2024-12-16 | 148.03 | 148.04 | 144.02 | 144.59 | 26.5M |
| 2024-12-13 | 150.35 | 150.68 | 148.00 | 148.04 | 28.4M |
| 2024-12-12 | 149.44 | 152.00 | 148.47 | 151.82 | 25.4M |
| 2024-12-11 | 148.02 | 151.50 | 148.02 | 149.40 | 20.0M |
| 2024-12-10 | 153.00 | 154.88 | 148.90 | 149.10 | 46.3M |
| 2024-12-09 | 146.45 | 147.41 | 145.15 | 145.76 | 14.5M |
| 2024-12-06 | 144.66 | 148.00 | 144.66 | 146.44 | 18.8M |
| 2024-12-05 | 145.00 | 145.66 | 144.51 | 145.03 | 10.3M |
| 2024-12-04 | 146.90 | 146.94 | 144.77 | 145.73 | 14.8M |
| 2024-12-03 | 147.70 | 147.77 | 146.20 | 146.99 | 14.0M |
| 2024-12-02 | 147.13 | 148.43 | 145.56 | 147.40 | 18.0M |
| 2024-11-29 | 145.02 | 149.69 | 144.40 | 146.77 | 28.7M |
| 2024-11-28 | 145.00 | 146.95 | 143.80 | 144.00 | 19.0M |
| 2024-11-27 | 144.77 | 147.89 | 143.58 | 147.05 | 20.0M |
| 2024-11-26 | 143.50 | 146.60 | 142.50 | 144.80 | 17.5M |
| 2024-11-25 | 145.89 | 147.18 | 142.70 | 143.80 | 19.2M |
| 2024-11-22 | 149.40 | 150.01 | 144.65 | 144.89 | 18.9M |
| 2024-11-21 | 149.00 | 150.10 | 148.16 | 149.50 | 11.4M |
| 2024-11-20 | 148.45 | 150.39 | 147.20 | 149.60 | 15.0M |
| 2024-11-19 | 149.56 | 150.64 | 145.30 | 148.45 | 23.3M |
| 2024-11-18 | 151.28 | 153.36 | 149.00 | 149.33 | 21.0M |
| 2024-11-15 | 153.48 | 154.13 | 150.55 | 151.29 | 25.5M |
| 2024-11-14 | 153.11 | 155.88 | 152.15 | 153.49 | 21.8M |
| 2024-11-13 | 153.00 | 155.33 | 152.66 | 153.94 | 19.4M |
| 2024-11-12 | 154.82 | 159.00 | 153.65 | 154.30 | 35.1M |
| 2024-11-11 | 153.35 | 154.85 | 151.20 | 154.82 | 36.6M |
| 2024-11-08 | 164.00 | 164.60 | 156.00 | 156.47 | 56.7M |
| 2024-11-07 | 150.04 | 163.02 | 149.83 | 162.24 | 67.2M |
| 2024-11-06 | 152.76 | 153.00 | 149.15 | 151.25 | 30.2M |
| 2024-11-05 | 148.00 | 152.99 | 146.80 | 152.80 | 32.0M |
| 2024-11-04 | 148.50 | 149.21 | 146.08 | 148.60 | 20.5M |
| 2024-11-01 | 145.72 | 150.80 | 145.72 | 147.92 | 22.7M |
| 2024-10-31 | 147.00 | 149.20 | 145.41 | 146.83 | 26.9M |
| 2024-10-30 | 149.00 | 151.31 | 147.30 | 148.80 | 21.2M |
| 2024-10-29 | 153.97 | 156.88 | 150.40 | 150.80 | 30.3M |
| 2024-10-28 | 149.01 | 154.00 | 146.67 | 153.97 | 43.8M |
| 2024-10-25 | 145.46 | 149.87 | 145.46 | 148.11 | 19.8M |
| 2024-10-24 | 146.80 | 148.50 | 146.11 | 146.46 | 18.6M |
| 2024-10-23 | 145.47 | 149.53 | 144.00 | 148.53 | 35.8M |
| 2024-10-22 | 142.80 | 146.45 | 142.21 | 145.44 | 30.5M |
| 2024-10-21 | 143.99 | 145.50 | 141.10 | 143.01 | 29.6M |
| 2024-10-18 | 137.01 | 145.56 | 136.36 | 143.00 | 44.1M |
| 2024-10-17 | 142.50 | 142.92 | 137.89 | 137.95 | 28.3M |
| 2024-10-16 | 142.00 | 144.29 | 140.08 | 141.65 | 31.2M |
| 2024-10-15 | 150.00 | 150.10 | 144.00 | 144.00 | 33.0M |
| 2024-10-14 | 151.00 | 151.00 | 146.01 | 149.76 | 33.5M |
| 2024-10-11 | 150.00 | 153.32 | 148.00 | 149.65 | 28.5M |
| 2024-10-10 | 147.67 | 155.53 | 147.67 | 151.98 | 60.1M |
| 2024-10-09 | 160.00 | 160.00 | 147.66 | 147.68 | 81.5M |
| 2024-10-08 | 178.76 | 178.76 | 155.55 | 164.05 | 130.7M |
| 2024-09-30 | 156.02 | 162.51 | 152.70 | 162.51 | 98.6M |
| 2024-09-27 | 141.80 | 147.74 | 138.53 | 147.74 | 86.5M |
| 2024-09-26 | 122.10 | 134.31 | 121.91 | 134.31 | 66.5M |
| 2024-09-25 | 123.60 | 125.62 | 121.88 | 122.10 | 41.7M |
| 2024-09-24 | 114.90 | 120.40 | 113.51 | 120.36 | 47.3M |
| 2024-09-23 | 110.91 | 113.79 | 110.40 | 112.29 | 20.4M |
| 2024-09-20 | 110.13 | 110.85 | 108.60 | 110.28 | 19.7M |
| 2024-09-19 | 107.73 | 112.86 | 106.33 | 110.90 | 31.8M |
| 2024-09-18 | 108.25 | 109.57 | 107.21 | 107.69 | 17.8M |
| 2024-09-13 | 113.30 | 113.30 | 109.20 | 109.20 | 31.2M |
| 2024-09-12 | 116.00 | 116.38 | 113.36 | 113.36 | 17.0M |
| 2024-09-11 | 115.80 | 117.07 | 115.00 | 116.01 | 7.7M |
| 2024-09-10 | 116.22 | 118.26 | 115.90 | 116.43 | 10.6M |
| 2024-09-09 | 116.90 | 117.49 | 115.52 | 116.22 | 11.2M |
| 2024-09-06 | 119.50 | 119.50 | 117.50 | 117.53 | 7.8M |
| 2024-09-05 | 119.10 | 119.88 | 118.50 | 119.55 | 8.3M |
| 2024-09-04 | 119.33 | 120.80 | 119.03 | 119.11 | 8.5M |
| 2024-09-03 | 119.08 | 121.47 | 119.00 | 120.32 | 12.8M |
| 2024-09-02 | 122.00 | 122.31 | 119.00 | 119.00 | 17.8M |
| 2024-08-30 | 118.00 | 124.66 | 116.78 | 123.03 | 33.8M |
| 2024-08-29 | 115.50 | 120.29 | 115.13 | 118.78 | 30.0M |
| 2024-08-28 | 117.00 | 117.00 | 112.92 | 114.00 | 24.7M |
| 2024-08-27 | 117.70 | 118.20 | 115.55 | 117.70 | 15.7M |
| 2024-08-26 | 120.98 | 121.87 | 118.04 | 118.12 | 20.4M |
| 2024-08-23 | 120.60 | 122.10 | 120.52 | 121.11 | 8.9M |
| 2024-08-22 | 122.21 | 122.39 | 119.96 | 120.99 | 18.5M |
| 2024-08-21 | 122.80 | 123.14 | 122.10 | 122.20 | 9.7M |
| 2024-08-20 | 123.95 | 124.00 | 122.66 | 123.15 | 11.0M |
| 2024-08-19 | 125.00 | 127.00 | 123.90 | 123.95 | 13.9M |
| 2024-08-16 | 124.50 | 125.37 | 123.58 | 125.01 | 9.7M |
| 2024-08-15 | 124.02 | 126.15 | 123.86 | 124.95 | 11.2M |
| 2024-08-14 | 125.50 | 125.59 | 123.89 | 124.33 | 9.5M |
| 2024-08-13 | 127.59 | 127.96 | 125.12 | 125.60 | 12.5M |
| 2024-08-12 | 127.50 | 128.49 | 127.12 | 127.71 | 7.3M |
| 2024-08-09 | 129.50 | 130.00 | 127.74 | 128.08 | 15.8M |
| 2024-08-08 | 126.48 | 129.67 | 125.95 | 128.35 | 20.0M |
| 2024-08-07 | 126.00 | 127.58 | 125.30 | 127.00 | 13.3M |
| 2024-08-06 | 126.52 | 128.00 | 125.38 | 125.90 | 15.3M |
| 2024-08-05 | 123.70 | 128.00 | 123.60 | 126.00 | 24.2M |
| 2024-08-02 | 123.00 | 124.52 | 122.88 | 123.70 | 10.0M |
| 2024-08-01 | 126.87 | 126.95 | 123.88 | 124.00 | 17.5M |
| 2024-07-31 | 122.68 | 128.18 | 122.66 | 126.86 | 26.1M |
| 2024-07-30 | 123.00 | 124.30 | 121.48 | 123.29 | 20.7M |
| 2024-07-29 | 126.00 | 126.70 | 124.10 | 124.10 | 13.9M |
| 2024-07-26 | 126.00 | 127.38 | 125.10 | 126.20 | 11.4M |
| 2024-07-25 | 125.10 | 126.66 | 125.10 | 125.78 | 11.8M |
| 2024-07-24 | 126.58 | 127.70 | 125.50 | 126.06 | 14.4M |
| 2024-07-23 | 131.01 | 131.51 | 126.80 | 126.80 | 19.8M |
| 2024-07-22 | 133.40 | 133.95 | 131.00 | 131.22 | 15.6M |
| 2024-07-19 | 130.68 | 133.49 | 129.78 | 133.42 | 19.0M |
| 2024-07-18 | 130.04 | 133.00 | 130.03 | 131.10 | 18.6M |
| 2024-07-17 | 127.00 | 130.99 | 126.37 | 130.76 | 22.9M |
| 2024-07-16 | 126.73 | 128.10 | 125.80 | 127.48 | 15.5M |
| 2024-07-15 | 127.00 | 129.36 | 126.58 | 127.50 | 12.0M |
| 2024-07-12 | 126.68 | 127.79 | 125.65 | 127.40 | 18.9M |
| 2024-07-11 | 127.50 | 131.50 | 127.17 | 130.48 | 25.8M |
| 2024-07-10 | 126.50 | 128.46 | 126.18 | 126.54 | 15.5M |
| 2024-07-09 | 125.91 | 128.20 | 125.18 | 127.07 | 19.5M |
| 2024-07-08 | 128.98 | 129.20 | 125.22 | 125.91 | 20.7M |
| 2024-07-05 | 130.59 | 131.97 | 128.14 | 128.95 | 13.9M |
| 2024-07-04 | 131.00 | 132.40 | 130.03 | 130.59 | 10.0M |
| 2024-07-03 | 131.56 | 132.70 | 130.10 | 131.00 | 12.4M |
| 2024-07-02 | 127.70 | 132.68 | 127.50 | 131.56 | 24.7M |
| 2024-07-01 | 128.20 | 129.16 | 126.00 | 128.30 | 15.4M |
| 2024-06-28 | 128.99 | 130.49 | 127.56 | 128.04 | 15.7M |
| 2024-06-27 | 131.33 | 131.37 | 128.72 | 129.65 | 12.3M |
| 2024-06-26 | 130.40 | 132.18 | 130.35 | 131.30 | 10.2M |
| 2024-06-25 | 131.80 | 133.29 | 130.60 | 131.51 | 17.7M |
| 2024-06-24 | 126.02 | 132.67 | 125.60 | 131.03 | 23.9M |
| 2024-06-21 | 132.01 | 132.86 | 128.80 | 130.20 | 21.4M |
| 2024-06-20 | 134.10 | 135.07 | 132.18 | 132.20 | 12.6M |
| 2024-06-19 | 134.18 | 135.30 | 132.83 | 134.22 | 13.7M |
| 2024-06-18 | 135.00 | 137.34 | 133.42 | 133.89 | 20.3M |
| 2024-06-17 | 134.40 | 136.16 | 131.30 | 135.73 | 24.6M |
| 2024-06-14 | 134.20 | 135.70 | 132.09 | 135.68 | 28.7M |
| 2024-06-13 | 137.89 | 138.10 | 134.44 | 134.56 | 24.4M |
| 2024-06-12 | 138.10 | 139.83 | 137.55 | 137.90 | 15.5M |
| 2024-06-11 | 141.40 | 141.40 | 138.00 | 138.48 | 20.7M |
| 2024-06-07 | 145.50 | 145.55 | 141.90 | 142.34 | 15.9M |
| 2024-06-06 | 146.01 | 146.62 | 144.06 | 144.90 | 12.7M |
| 2024-06-05 | 147.72 | 148.00 | 145.65 | 145.76 | 11.1M |
| 2024-06-04 | 145.98 | 148.10 | 145.50 | 147.78 | 10.3M |
| 2024-06-03 | 146.89 | 147.25 | 144.65 | 145.98 | 14.1M |
| 2024-05-31 | 146.90 | 147.99 | 146.60 | 146.70 | 13.1M |
| 2024-05-30 | 148.95 | 148.95 | 145.91 | 146.26 | 16.1M |
| 2024-05-29 | 150.05 | 150.99 | 148.86 | 149.21 | 9.1M |
| 2024-05-28 | 151.60 | 151.94 | 150.00 | 150.03 | 10.4M |
| 2024-05-27 | 151.14 | 152.30 | 150.58 | 151.58 | 10.2M |
| 2024-05-24 | 152.86 | 153.13 | 151.00 | 151.15 | 11.2M |
| 2024-05-23 | 155.00 | 155.97 | 153.32 | 153.60 | 9.0M |
| 2024-05-22 | 156.01 | 156.41 | 154.27 | 155.12 | 10.8M |
| 2024-05-21 | 156.80 | 157.18 | 155.09 | 156.54 | 8.8M |
| 2024-05-20 | 156.40 | 159.80 | 156.40 | 157.30 | 19.4M |
| 2024-05-17 | 154.00 | 156.43 | 153.21 | 156.41 | 16.2M |
| 2024-05-16 | 151.70 | 155.08 | 150.71 | 154.05 | 14.9M |
| 2024-05-15 | 151.33 | 151.83 | 150.50 | 151.37 | 7.8M |
| 2024-05-14 | 151.10 | 151.85 | 150.03 | 151.34 | 11.3M |
| 2024-05-13 | 152.80 | 152.98 | 150.27 | 151.10 | 17.3M |
| 2024-05-10 | 155.00 | 155.89 | 152.80 | 154.43 | 10.3M |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | 11.3M |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155.00 | 10.1M |
| 2024-05-07 | 155.00 | 156.42 | 153.55 | 155.94 | 14.5M |
| 2024-05-06 | 153.44 | 158.33 | 153.40 | 155.01 | 31.7M |
| 2024-04-30 | 152.30 | 153.49 | 150.43 | 150.43 | 15.5M |
| 2024-04-29 | 151.00 | 156.56 | 150.01 | 151.75 | 27.5M |
| 2024-04-26 | 149.20 | 152.70 | 149.20 | 152.25 | 17.9M |
| 2024-04-25 | 148.50 | 149.35 | 147.02 | 148.98 | 10.1M |
| 2024-04-24 | 147.93 | 149.20 | 146.00 | 148.98 | 14.2M |
| 2024-04-23 | 144.00 | 147.49 | 143.97 | 147.03 | 17.2M |
| 2024-04-22 | 142.90 | 146.48 | 142.90 | 144.56 | 14.0M |
| 2024-04-19 | 143.98 | 144.50 | 141.99 | 142.90 | 12.7M |
| 2024-04-18 | 144.07 | 146.78 | 143.30 | 144.98 | 15.2M |
| 2024-04-17 | 144.53 | 145.54 | 143.80 | 145.30 | 13.7M |
| 2024-04-16 | 146.60 | 147.16 | 144.31 | 144.97 | 13.6M |
| 2024-04-15 | 140.60 | 147.98 | 140.06 | 147.32 | 25.4M |
| 2024-04-12 | 142.00 | 143.45 | 140.10 | 140.49 | 13.4M |
| 2024-04-11 | 142.60 | 142.66 | 140.60 | 142.34 | 16.0M |
| 2024-04-10 | 146.20 | 146.50 | 142.14 | 143.12 | 17.2M |
| 2024-04-09 | 146.50 | 148.21 | 145.68 | 146.48 | 13.0M |
| 2024-04-08 | 152.00 | 152.00 | 147.05 | 147.29 | 27.0M |
| 2024-04-03 | 155.90 | 156.97 | 153.30 | 154.60 | 9.8M |
| 2024-04-02 | 157.00 | 157.18 | 154.86 | 155.50 | 11.4M |
| 2024-04-01 | 154.50 | 158.56 | 154.50 | 157.28 | 17.7M |
| 2024-03-29 | 153.10 | 155.02 | 152.56 | 153.51 | 8.8M |
| 2024-03-28 | 152.66 | 155.34 | 152.05 | 153.10 | 14.4M |
| 2024-03-27 | 155.00 | 155.30 | 152.60 | 152.66 | 12.4M |
| 2024-03-26 | 151.77 | 155.38 | 151.77 | 155.22 | 18.1M |
| 2024-03-25 | 152.51 | 152.90 | 150.00 | 151.72 | 16.2M |
| 2024-03-22 | 156.40 | 156.76 | 152.36 | 153.43 | 20.2M |
| 2024-03-21 | 156.90 | 158.54 | 155.65 | 156.61 | 13.6M |
| 2024-03-20 | 156.88 | 158.26 | 155.49 | 156.95 | 16.2M |
| 2024-03-19 | 153.88 | 158.97 | 153.54 | 157.37 | 33.9M |
| 2024-03-18 | 152.40 | 154.66 | 150.71 | 153.50 | 19.0M |
| 2024-03-15 | 149.00 | 154.78 | 148.80 | 152.49 | 23.9M |
| 2024-03-14 | 147.20 | 151.00 | 147.06 | 149.56 | 22.2M |
| 2024-03-13 | 147.50 | 149.18 | 147.14 | 147.76 | 17.9M |
| 2024-03-12 | 141.17 | 149.30 | 141.17 | 148.31 | 45.1M |
| 2024-03-11 | 138.35 | 141.29 | 138.02 | 141.16 | 19.4M |
| 2024-03-08 | 138.06 | 139.13 | 136.66 | 138.42 | 12.2M |
| 2024-03-07 | 139.06 | 139.98 | 138.25 | 138.25 | 11.2M |
| 2024-03-06 | 141.00 | 141.30 | 138.51 | 139.06 | 17.7M |
| 2024-03-05 | 139.98 | 141.88 | 139.33 | 141.59 | 16.0M |
| 2024-03-04 | 141.51 | 142.20 | 140.04 | 140.33 | 15.4M |
| 2024-03-01 | 142.05 | 143.78 | 140.88 | 142.59 | 15.9M |
| 2024-02-29 | 139.00 | 142.33 | 138.70 | 142.25 | 17.7M |
| 2024-02-28 | 139.76 | 141.40 | 138.77 | 139.53 | 19.6M |
| 2024-02-27 | 139.01 | 139.80 | 138.05 | 139.76 | 15.1M |
| 2024-02-26 | 141.50 | 142.28 | 139.05 | 139.76 | 14.0M |
| 2024-02-23 | 141.04 | 143.38 | 140.05 | 141.71 | 18.4M |
| 2024-02-22 | 140.11 | 141.66 | 139.43 | 141.10 | 18.8M |
| 2024-02-21 | 133.40 | 142.68 | 132.84 | 141.02 | 46.7M |
| 2024-02-20 | 136.00 | 137.00 | 133.00 | 134.38 | 21.2M |
| 2024-02-19 | 138.90 | 138.95 | 134.78 | 136.15 | 28.9M |
| 2024-02-08 | 134.80 | 136.12 | 132.70 | 133.59 | 24.4M |
| 2024-02-07 | 133.11 | 134.70 | 132.10 | 133.87 | 29.1M |
| 2024-02-06 | 126.00 | 133.00 | 125.70 | 132.99 | 32.4M |
| 2024-02-05 | 123.82 | 127.88 | 122.91 | 126.57 | 30.8M |
| 2024-02-02 | 126.50 | 128.65 | 122.56 | 123.82 | 21.1M |
| 2024-02-01 | 125.74 | 127.72 | 125.14 | 126.50 | 13.8M |
| 2024-01-31 | 127.50 | 128.68 | 126.29 | 126.30 | 13.5M |
| 2024-01-30 | 130.80 | 130.90 | 127.58 | 127.71 | 17.1M |
| 2024-01-29 | 131.09 | 133.67 | 131.09 | 131.78 | 21.6M |
| 2024-01-26 | 130.11 | 131.99 | 129.50 | 131.00 | 19.3M |
| 2024-01-25 | 128.00 | 131.11 | 127.56 | 131.11 | 27.3M |
| 2024-01-24 | 128.18 | 128.48 | 125.26 | 128.05 | 16.7M |
| 2024-01-23 | 126.80 | 128.12 | 125.48 | 127.38 | 16.2M |
| 2024-01-22 | 128.40 | 129.15 | 125.80 | 127.00 | 21.3M |
| 2024-01-19 | 127.00 | 129.51 | 126.12 | 128.89 | 22.5M |
| 2024-01-18 | 124.80 | 128.13 | 123.19 | 127.90 | 23.6M |
| 2024-01-17 | 127.60 | 127.80 | 125.14 | 125.14 | 17.7M |
| 2024-01-16 | 127.92 | 129.28 | 126.93 | 128.41 | 12.5M |
| 2024-01-15 | 128.00 | 129.39 | 127.08 | 128.68 | 11.6M |
| 2024-01-12 | 128.88 | 130.12 | 128.10 | 128.75 | 11.9M |
| 2024-01-11 | 128.70 | 130.50 | 127.22 | 129.62 | 15.6M |
| 2024-01-10 | 127.81 | 129.58 | 126.01 | 128.80 | 16.5M |
| 2024-01-09 | 128.10 | 129.38 | 127.41 | 127.81 | 17.5M |
| 2024-01-08 | 131.01 | 131.14 | 128.00 | 128.10 | 21.0M |
| 2024-01-05 | 132.00 | 133.30 | 130.78 | 131.24 | 15.6M |
| 2024-01-04 | 134.88 | 134.90 | 132.01 | 132.32 | 17.9M |
| 2024-01-03 | 135.98 | 136.67 | 133.75 | 134.88 | 16.4M |
| 2024-01-02 | 140.30 | 140.30 | 135.80 | 136.00 | 21.5M |