165.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 121.00 | 121.00 | 119.00 | 120.00 | 3.7M |
| 2024-12-30 | 123.50 | 124.00 | 121.50 | 122.00 | 2.1M |
| 2024-12-27 | 124.50 | 125.00 | 122.50 | 123.00 | 2.5M |
| 2024-12-26 | 124.00 | 124.00 | 122.50 | 124.00 | 2.6M |
| 2024-12-25 | 122.00 | 124.00 | 121.00 | 124.00 | 4.5M |
| 2024-12-24 | 124.00 | 125.00 | 121.00 | 121.50 | 5.0M |
| 2024-12-23 | 124.00 | 125.50 | 122.50 | 123.50 | 6.0M |
| 2024-12-20 | 125.00 | 126.00 | 122.00 | 123.00 | 8.5M |
| 2024-12-19 | 122.50 | 126.50 | 122.00 | 124.50 | 20.4M |
| 2024-12-18 | 118.00 | 126.50 | 117.50 | 123.50 | 25.9M |
| 2024-12-17 | 116.50 | 119.00 | 115.50 | 116.50 | 6.6M |
| 2024-12-16 | 117.00 | 120.00 | 115.50 | 116.50 | 5.7M |
| 2024-12-13 | 117.50 | 118.00 | 116.00 | 117.00 | 4.5M |
| 2024-12-12 | 117.00 | 119.50 | 116.50 | 117.50 | 5.6M |
| 2024-12-11 | 115.50 | 117.00 | 114.50 | 115.50 | 3.1M |
| 2024-12-10 | 116.00 | 117.00 | 115.00 | 116.00 | 3.0M |
| 2024-12-09 | 117.00 | 117.50 | 115.50 | 115.50 | 3.3M |
| 2024-12-06 | 116.00 | 118.00 | 115.50 | 116.50 | 3.7M |
| 2024-12-05 | 116.50 | 117.00 | 115.50 | 115.50 | 1.9M |
| 2024-12-04 | 116.00 | 117.00 | 115.00 | 116.00 | 4.3M |
| 2024-12-03 | 117.50 | 119.00 | 115.50 | 116.00 | 3.7M |
| 2024-12-02 | 115.50 | 117.00 | 115.00 | 115.50 | 3.0M |
| 2024-11-29 | 113.50 | 116.00 | 112.50 | 114.50 | 4.3M |
| 2024-11-28 | 115.50 | 115.50 | 112.50 | 115.50 | 5.1M |
| 2024-11-27 | 118.50 | 119.00 | 115.50 | 115.50 | 6.3M |
| 2024-11-26 | 119.50 | 120.00 | 118.00 | 118.50 | 3.4M |
| 2024-11-25 | 119.50 | 121.00 | 119.00 | 119.50 | 4.5M |
| 2024-11-22 | 119.00 | 120.50 | 118.00 | 118.50 | 5.8M |
| 2024-11-21 | 116.00 | 118.50 | 115.50 | 118.00 | 3.2M |
| 2024-11-20 | 117.50 | 119.00 | 116.00 | 117.00 | 5.3M |
| 2024-11-19 | 117.00 | 117.50 | 115.00 | 117.50 | 3.2M |
| 2024-11-18 | 118.00 | 118.50 | 115.50 | 116.00 | 5.1M |
| 2024-11-15 | 117.00 | 118.50 | 116.00 | 118.00 | 5.6M |
| 2024-11-14 | 119.00 | 120.00 | 115.50 | 115.50 | 9.3M |
| 2024-11-13 | 120.00 | 121.00 | 117.50 | 120.00 | 10.1M |
| 2024-11-12 | 118.50 | 121.00 | 117.00 | 119.00 | 9.9M |
| 2024-11-11 | 120.50 | 122.00 | 117.00 | 120.50 | 16.5M |
| 2024-11-08 | 115.00 | 118.00 | 114.00 | 117.50 | 15.0M |
| 2024-11-07 | 110.00 | 113.50 | 109.50 | 113.00 | 7.1M |
| 2024-11-06 | 111.00 | 111.00 | 108.00 | 108.50 | 5.4M |
| 2024-11-05 | 110.00 | 111.50 | 109.00 | 110.00 | 3.2M |
| 2024-11-04 | 110.00 | 110.50 | 108.50 | 110.00 | 4.4M |
| 2024-11-01 | 110.50 | 111.00 | 109.00 | 109.50 | 11.3M |
| 2024-10-30 | 112.00 | 114.00 | 111.50 | 112.50 | 3.9M |
| 2024-10-29 | 113.00 | 114.00 | 111.50 | 111.50 | 6.3M |
| 2024-10-28 | 115.00 | 116.00 | 113.50 | 113.50 | 4.7M |
| 2024-10-25 | 116.00 | 117.00 | 114.00 | 114.50 | 5.5M |
| 2024-10-24 | 117.00 | 118.00 | 115.00 | 115.50 | 5.0M |
| 2024-10-23 | 117.00 | 117.50 | 116.50 | 116.50 | 3.4M |
| 2024-10-22 | 117.00 | 118.00 | 115.50 | 116.50 | 7.5M |
| 2024-10-21 | 112.50 | 118.00 | 112.50 | 116.50 | 10.0M |
| 2024-10-18 | 114.00 | 114.50 | 112.00 | 112.00 | 7.3M |
| 2024-10-17 | 113.00 | 115.50 | 113.00 | 113.50 | 4.7M |
| 2024-10-16 | 114.00 | 114.50 | 111.50 | 113.50 | 8.3M |
| 2024-10-15 | 114.50 | 116.00 | 114.50 | 115.00 | 4.2M |
| 2024-10-14 | 113.00 | 114.00 | 112.00 | 114.00 | 4.4M |
| 2024-10-11 | 114.50 | 115.50 | 111.00 | 112.50 | 11.4M |
| 2024-10-09 | 115.00 | 117.50 | 113.50 | 114.00 | 9.9M |
| 2024-10-08 | 114.50 | 115.00 | 112.50 | 113.50 | 9.4M |
| 2024-10-07 | 113.50 | 115.00 | 111.00 | 113.50 | 6.5M |
| 2024-10-04 | 112.50 | 113.50 | 111.50 | 111.50 | 4.8M |
| 2024-10-01 | 114.00 | 114.50 | 111.50 | 113.00 | 8.3M |
| 2024-09-30 | 115.00 | 115.50 | 113.50 | 113.50 | 5.0M |
| 2024-09-27 | 115.50 | 117.00 | 114.00 | 114.50 | 6.4M |
| 2024-09-26 | 117.50 | 118.50 | 114.00 | 114.00 | 8.9M |
| 2024-09-25 | 115.50 | 117.50 | 115.00 | 115.50 | 6.0M |
| 2024-09-24 | 115.50 | 116.50 | 113.50 | 114.50 | 6.0M |
| 2024-09-23 | 116.50 | 117.00 | 115.00 | 115.50 | 5.2M |
| 2024-09-20 | 117.50 | 119.00 | 114.50 | 115.00 | 11.7M |
| 2024-09-19 | 114.00 | 116.00 | 114.00 | 116.00 | 8.4M |
| 2024-09-18 | 118.50 | 119.00 | 113.00 | 113.50 | 16.6M |
| 2024-09-16 | 118.50 | 120.00 | 117.00 | 119.00 | 4.4M |
| 2024-09-13 | 118.50 | 118.50 | 117.00 | 118.00 | 4.5M |
| 2024-09-12 | 117.50 | 118.50 | 116.00 | 118.00 | 12.8M |
| 2024-09-11 | 117.50 | 118.50 | 116.00 | 116.50 | 4.3M |
| 2024-09-10 | 123.50 | 124.00 | 115.00 | 116.50 | 20.7M |
| 2024-09-09 | 122.00 | 123.50 | 121.00 | 122.00 | 8.6M |
| 2024-09-06 | 126.50 | 127.00 | 124.50 | 125.50 | 5.4M |
| 2024-09-05 | 127.50 | 129.00 | 123.50 | 124.50 | 6.2M |
| 2024-09-04 | 126.00 | 128.00 | 122.50 | 126.00 | 10.9M |
| 2024-09-03 | 133.50 | 137.00 | 132.50 | 132.50 | 6.2M |
| 2024-09-02 | 135.50 | 136.00 | 132.50 | 133.50 | 5.9M |
| 2024-08-30 | 139.00 | 139.50 | 134.50 | 135.50 | 11.3M |
| 2024-08-29 | 127.50 | 138.50 | 126.50 | 137.50 | 21.4M |
| 2024-08-28 | 127.00 | 129.00 | 126.50 | 128.50 | 6.9M |
| 2024-08-27 | 127.00 | 127.00 | 124.50 | 126.50 | 3.9M |
| 2024-08-26 | 130.00 | 130.50 | 127.00 | 127.50 | 9.9M |
| 2024-08-23 | 125.00 | 130.50 | 124.50 | 129.50 | 10.0M |
| 2024-08-22 | 124.50 | 127.50 | 123.50 | 126.50 | 10.2M |
| 2024-08-21 | 124.50 | 125.50 | 122.00 | 123.00 | 4.9M |
| 2024-08-20 | 125.50 | 128.00 | 125.00 | 125.00 | 7.8M |
| 2024-08-19 | 122.00 | 124.50 | 121.00 | 123.50 | 6.1M |
| 2024-08-16 | 121.00 | 123.50 | 120.00 | 121.50 | 9.2M |
| 2024-08-15 | 123.00 | 123.00 | 118.50 | 119.00 | 17.3M |
| 2024-08-14 | 128.00 | 129.00 | 120.50 | 122.00 | 22.7M |
| 2024-08-13 | 129.50 | 130.50 | 126.00 | 127.50 | 8.8M |
| 2024-08-12 | 125.50 | 131.50 | 125.50 | 129.00 | 9.5M |
| 2024-08-09 | 124.50 | 129.00 | 124.00 | 127.00 | 11.2M |
| 2024-08-08 | 125.00 | 127.50 | 120.50 | 121.50 | 14.3M |
| 2024-08-07 | 123.50 | 131.00 | 123.50 | 128.50 | 12.4M |
| 2024-08-06 | 130.00 | 131.00 | 122.50 | 123.00 | 19.3M |
| 2024-08-05 | 128.50 | 128.50 | 121.50 | 123.50 | 19.4M |
| 2024-08-02 | 135.00 | 137.50 | 132.00 | 134.00 | 7.3M |
| 2024-08-01 | 138.50 | 141.00 | 137.00 | 139.00 | 9.6M |
| 2024-07-31 | 137.00 | 140.00 | 135.50 | 136.50 | 12.9M |
| 2024-07-30 | 135.00 | 138.00 | 133.50 | 137.50 | 7.0M |
| 2024-07-29 | 141.00 | 143.50 | 135.00 | 135.50 | 13.9M |
| 2024-07-26 | 133.00 | 139.50 | 133.00 | 138.00 | 14.1M |
| 2024-07-23 | 140.00 | 140.50 | 136.00 | 136.50 | 8.4M |
| 2024-07-22 | 141.00 | 141.50 | 133.00 | 136.00 | 12.1M |
| 2024-07-19 | 145.00 | 146.50 | 139.00 | 140.00 | 15.9M |
| 2024-07-18 | 147.50 | 149.50 | 140.00 | 145.00 | 27.8M |
| 2024-07-17 | 149.00 | 158.00 | 147.50 | 154.00 | 34.3M |
| 2024-07-16 | 148.00 | 150.00 | 145.50 | 149.00 | 12.8M |
| 2024-07-15 | 151.00 | 151.00 | 145.00 | 147.50 | 13.8M |
| 2024-07-12 | 148.00 | 154.00 | 146.00 | 150.50 | 23.8M |
| 2024-07-11 | 155.50 | 160.50 | 151.00 | 153.00 | 46.0M |
| 2024-07-10 | 143.50 | 153.00 | 141.50 | 148.50 | 40.3M |
| 2024-07-09 | 141.50 | 146.00 | 139.50 | 142.00 | 24.8M |
| 2024-07-08 | 143.00 | 146.00 | 138.50 | 140.50 | 29.1M |
| 2024-07-05 | 139.00 | 142.50 | 137.00 | 141.00 | 21.6M |
| 2024-07-04 | 133.00 | 141.50 | 130.50 | 139.00 | 37.8M |
| 2024-07-03 | 129.00 | 134.50 | 129.00 | 132.00 | 33.4M |
| 2024-07-02 | 126.50 | 129.00 | 123.50 | 129.00 | 19.0M |
| 2024-07-01 | 129.00 | 130.50 | 125.50 | 127.00 | 19.1M |
| 2024-06-28 | 130.00 | 131.00 | 127.50 | 129.50 | 18.9M |
| 2024-06-27 | 125.00 | 130.50 | 123.50 | 129.50 | 9.8M |
| 2024-06-26 | 127.00 | 129.00 | 125.00 | 126.50 | 7.9M |
| 2024-06-25 | 125.00 | 126.00 | 122.50 | 126.00 | 7.7M |
| 2024-06-24 | 125.50 | 128.50 | 125.00 | 126.00 | 8.1M |
| 2024-06-21 | 129.50 | 130.00 | 126.50 | 127.00 | 11.6M |
| 2024-06-20 | 131.00 | 134.50 | 129.50 | 132.00 | 15.2M |
| 2024-06-19 | 132.00 | 136.00 | 129.00 | 132.50 | 30.0M |
| 2024-06-18 | 122.50 | 130.00 | 122.50 | 130.00 | 19.7M |
| 2024-06-17 | 121.00 | 121.50 | 119.50 | 121.50 | 3.3M |
| 2024-06-14 | 120.00 | 121.00 | 118.00 | 121.00 | 4.3M |
| 2024-06-13 | 121.00 | 123.00 | 118.00 | 119.00 | 8.6M |
| 2024-06-12 | 114.50 | 119.50 | 114.50 | 119.00 | 10.2M |
| 2024-06-11 | 117.50 | 118.00 | 112.50 | 113.00 | 7.9M |
| 2024-06-07 | 114.50 | 118.50 | 114.50 | 116.50 | 8.2M |
| 2024-06-06 | 115.50 | 116.00 | 110.50 | 113.50 | 14.5M |
| 2024-06-05 | 119.00 | 119.50 | 117.50 | 118.50 | 11.1M |
| 2024-06-04 | 122.00 | 122.00 | 118.00 | 118.50 | 7.6M |
| 2024-06-03 | 122.50 | 123.00 | 120.00 | 121.50 | 5.9M |
| 2024-05-31 | 126.50 | 126.50 | 121.50 | 122.00 | 11.3M |
| 2024-05-30 | 121.50 | 127.50 | 120.00 | 124.50 | 13.1M |
| 2024-05-29 | 120.00 | 122.00 | 119.50 | 122.00 | 5.1M |
| 2024-05-28 | 121.50 | 121.50 | 119.00 | 120.50 | 2.8M |
| 2024-05-27 | 121.00 | 122.50 | 119.50 | 121.00 | 3.2M |
| 2024-05-24 | 118.00 | 121.50 | 117.50 | 120.00 | 5.3M |
| 2024-05-23 | 115.00 | 119.00 | 115.00 | 118.50 | 5.0M |
| 2024-05-22 | 116.00 | 117.00 | 115.50 | 116.00 | 4.2M |
| 2024-05-21 | 119.00 | 119.50 | 116.00 | 116.50 | 4.3M |
| 2024-05-20 | 119.50 | 119.50 | 117.00 | 119.50 | 5.2M |
| 2024-05-17 | 119.00 | 120.00 | 117.50 | 118.50 | 5.8M |
| 2024-05-16 | 120.00 | 121.00 | 118.50 | 119.00 | 5.4M |
| 2024-05-15 | 121.00 | 121.50 | 118.00 | 118.50 | 7.4M |
| 2024-05-14 | 121.50 | 122.50 | 120.00 | 120.50 | 9.1M |
| 2024-05-13 | 120.50 | 122.00 | 120.00 | 122.00 | 7.0M |
| 2024-05-10 | 121.00 | 121.00 | 118.50 | 120.00 | 6.6M |
| 2024-05-09 | 120.00 | 122.50 | 119.00 | 121.00 | 7.3M |
| 2024-05-08 | 118.50 | 120.00 | 117.00 | 120.00 | 7.6M |
| 2024-05-07 | 118.50 | 119.00 | 116.50 | 118.50 | 6.1M |
| 2024-05-06 | 118.00 | 119.00 | 115.00 | 116.50 | 5.7M |
| 2024-05-03 | 117.00 | 118.50 | 115.50 | 115.50 | 4.0M |
| 2024-05-02 | 115.00 | 115.50 | 113.50 | 115.00 | 3.0M |
| 2024-04-30 | 116.50 | 117.00 | 115.00 | 116.00 | 4.3M |
| 2024-04-29 | 115.00 | 117.00 | 114.00 | 116.50 | 3.5M |
| 2024-04-26 | 115.50 | 116.50 | 114.00 | 114.00 | 3.2M |
| 2024-04-25 | 117.00 | 117.00 | 113.50 | 114.50 | 5.5M |
| 2024-04-24 | 115.00 | 118.00 | 114.50 | 117.00 | 4.8M |
| 2024-04-23 | 115.00 | 116.00 | 113.00 | 113.50 | 3.9M |
| 2024-04-22 | 112.50 | 115.00 | 111.50 | 113.00 | 7.4M |
| 2024-04-19 | 111.50 | 114.00 | 109.50 | 112.00 | 10.8M |
| 2024-04-18 | 112.50 | 113.50 | 111.50 | 112.50 | 5.2M |
| 2024-04-17 | 113.50 | 115.00 | 111.50 | 113.50 | 9.7M |
| 2024-04-16 | 113.50 | 115.50 | 112.00 | 112.50 | 7.9M |
| 2024-04-15 | 116.00 | 116.50 | 114.00 | 115.50 | 11.1M |
| 2024-04-12 | 118.50 | 118.50 | 115.50 | 117.50 | 7.9M |
| 2024-04-11 | 118.00 | 119.50 | 117.00 | 117.50 | 8.9M |
| 2024-04-10 | 124.00 | 124.00 | 118.00 | 119.00 | 16.6M |
| 2024-04-09 | 124.00 | 125.50 | 121.00 | 123.50 | 15.7M |
| 2024-04-08 | 128.50 | 128.50 | 121.50 | 125.50 | 19.0M |
| 2024-04-03 | 130.00 | 133.50 | 128.50 | 129.50 | 20.8M |
| 2024-04-02 | 131.50 | 134.00 | 127.50 | 132.00 | 41.6M |
| 2024-04-01 | 126.50 | 134.00 | 125.00 | 126.50 | 28.8M |
| 2024-03-29 | 126.00 | 127.50 | 123.50 | 125.00 | 19.7M |
| 2024-03-28 | 116.00 | 127.00 | 115.00 | 125.00 | 38.8M |
| 2024-03-27 | 110.00 | 117.00 | 110.00 | 115.50 | 8.2M |
| 2024-03-26 | 111.50 | 113.00 | 109.50 | 111.00 | 6.1M |
| 2024-03-25 | 116.00 | 116.00 | 112.00 | 112.50 | 7.7M |
| 2024-03-22 | 113.00 | 116.00 | 112.00 | 115.00 | 11.1M |
| 2024-03-21 | 112.00 | 113.00 | 110.00 | 113.00 | 8.7M |
| 2024-03-20 | 108.50 | 112.00 | 108.00 | 111.00 | 13.2M |
| 2024-03-19 | 105.50 | 109.00 | 105.00 | 107.50 | 6.1M |
| 2024-03-18 | 105.50 | 107.00 | 104.00 | 106.50 | 4.5M |
| 2024-03-15 | 104.50 | 108.50 | 103.50 | 106.50 | 13.1M |
| 2024-03-14 | 107.00 | 107.50 | 103.50 | 106.00 | 11.9M |
| 2024-03-13 | 108.50 | 110.00 | 106.00 | 108.00 | 19.2M |
| 2024-03-12 | 101.00 | 104.00 | 101.00 | 104.00 | 5.7M |
| 2024-03-11 | 100.00 | 101.50 | 99.30 | 101.00 | 2.6M |
| 2024-03-08 | 100.00 | 101.00 | 99.10 | 99.20 | 2.8M |
| 2024-03-07 | 100.50 | 101.00 | 99.80 | 100.50 | 2.7M |
| 2024-03-06 | 101.00 | 101.00 | 99.90 | 100.50 | 3.2M |
| 2024-03-05 | 100.50 | 101.50 | 100.00 | 101.50 | 2.8M |
| 2024-03-04 | 99.60 | 100.50 | 99.60 | 100.50 | 2.6M |
| 2024-03-01 | 100.00 | 100.50 | 99.10 | 99.40 | 2.5M |
| 2024-02-29 | 99.60 | 100.50 | 99.20 | 100.50 | 4.3M |
| 2024-02-27 | 99.20 | 100.50 | 99.20 | 99.60 | 2.1M |
| 2024-02-26 | 98.20 | 99.90 | 98.20 | 99.40 | 2.0M |
| 2024-02-23 | 99.60 | 99.60 | 98.40 | 98.40 | 1.6M |
| 2024-02-22 | 99.10 | 99.60 | 98.80 | 98.90 | 2.0M |
| 2024-02-21 | 100.50 | 100.50 | 98.90 | 99.20 | 2.9M |
| 2024-02-20 | 100.00 | 101.00 | 99.70 | 100.00 | 4.3M |
| 2024-02-19 | 98.60 | 100.00 | 98.30 | 99.70 | 2.9M |
| 2024-02-16 | 99.00 | 99.20 | 97.60 | 98.00 | 2.7M |
| 2024-02-15 | 99.50 | 99.80 | 98.70 | 99.00 | 2.6M |
| 2024-02-05 | 99.00 | 99.30 | 97.80 | 98.50 | 2.7M |
| 2024-02-02 | 100.50 | 101.00 | 99.10 | 99.40 | 3.0M |
| 2024-02-01 | 100.50 | 101.50 | 100.00 | 101.00 | 2.4M |
| 2024-01-31 | 100.50 | 101.50 | 100.50 | 101.00 | 2.8M |
| 2024-01-30 | 100.50 | 102.00 | 100.50 | 101.50 | 2.7M |
| 2024-01-29 | 101.50 | 101.50 | 100.50 | 101.50 | 1.8M |
| 2024-01-26 | 100.50 | 102.50 | 100.50 | 102.00 | 3.0M |
| 2024-01-25 | 101.00 | 101.50 | 100.50 | 101.50 | 2.2M |
| 2024-01-24 | 101.50 | 102.00 | 100.50 | 101.00 | 2.7M |
| 2024-01-23 | 101.50 | 102.50 | 101.00 | 102.50 | 3.0M |
| 2024-01-22 | 102.00 | 102.50 | 100.50 | 101.50 | 2.7M |
| 2024-01-19 | 100.00 | 102.00 | 99.30 | 102.00 | 4.6M |
| 2024-01-18 | 100.00 | 100.50 | 98.50 | 99.80 | 7.1M |
| 2024-01-17 | 102.00 | 102.50 | 100.00 | 101.50 | 3.7M |
| 2024-01-16 | 101.50 | 103.00 | 101.00 | 103.00 | 4.8M |
| 2024-01-15 | 102.00 | 103.00 | 102.00 | 102.00 | 3.1M |
| 2024-01-12 | 103.00 | 103.50 | 102.00 | 102.00 | 3.4M |
| 2024-01-11 | 103.50 | 104.00 | 102.50 | 104.00 | 2.3M |
| 2024-01-10 | 105.00 | 105.50 | 103.00 | 103.00 | 3.1M |
| 2024-01-09 | 108.50 | 108.50 | 103.50 | 106.50 | 5.6M |
| 2024-01-08 | 110.00 | 110.50 | 108.50 | 109.00 | 3.5M |
| 2024-01-05 | 110.50 | 111.00 | 109.00 | 110.00 | 3.5M |
| 2024-01-04 | 109.00 | 111.00 | 108.50 | 110.00 | 4.7M |
| 2024-01-03 | 108.00 | 109.50 | 108.00 | 108.50 | 3.2M |
| 2024-01-02 | 109.50 | 109.50 | 107.00 | 108.50 | 4.5M |