124.07
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0K |
| 09:19 | 108.99 | 108.99 | 108.99 | 108.99 | 0.0K |
| 09:30 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0K |
| 09:31 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0K |
| 09:32 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0K |
| 09:36 | 108.60 | 108.60 | 108.60 | 108.60 | 0.1K |
| 10:05 | 107.00 | 107.00 | 107.00 | 107.00 | 0.4K |
| 10:14 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 10:31 | 108.86 | 108.86 | 108.86 | 108.86 | 1.0K |
| 10:42 | 108.79 | 108.79 | 108.79 | 108.79 | 0.0K |
| 11:27 | 106.01 | 106.01 | 105.35 | 106.00 | 0.2K |
| 11:30 | 106.84 | 106.84 | 106.10 | 106.10 | 0.0K |
| 11:31 | 105.40 | 105.40 | 105.40 | 105.40 | 0.0K |
| 11:32 | 107.70 | 107.74 | 107.50 | 107.50 | 0.5K |
| 11:33 | 107.35 | 108.48 | 106.45 | 106.45 | 0.2K |
| 11:34 | 106.55 | 106.55 | 106.55 | 106.55 | 0.0K |
| 11:35 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0K |
| 11:59 | 106.91 | 108.69 | 106.91 | 108.20 | 0.5K |
| 12:00 | 106.90 | 107.69 | 106.90 | 107.69 | 0.0K |
| 12:08 | 108.49 | 108.49 | 108.49 | 108.49 | 0.0K |
| 12:09 | 108.49 | 108.49 | 108.49 | 108.49 | 0.0K |
| 12:20 | 108.19 | 108.19 | 108.19 | 108.19 | 0.0K |
| 12:22 | 108.19 | 108.19 | 108.19 | 108.19 | 0.0K |
| 12:32 | 106.51 | 106.51 | 106.51 | 106.51 | 0.0K |
| 12:33 | 106.51 | 106.51 | 106.51 | 106.51 | 0.0K |
| 12:49 | 108.66 | 108.66 | 108.66 | 108.66 | 0.0K |
| 12:50 | 108.66 | 108.66 | 108.66 | 108.66 | 0.0K |
| 13:09 | 106.80 | 106.80 | 106.80 | 106.80 | 0.1K |
| 13:25 | 108.65 | 108.65 | 108.65 | 108.65 | 0.0K |
| 13:31 | 106.00 | 106.00 | 106.00 | 106.00 | 0.6K |
| 13:32 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0K |
| 13:41 | 106.00 | 106.00 | 106.00 | 106.00 | 0.1K |
| 13:42 | 106.00 | 106.01 | 106.00 | 106.01 | 0.1K |
| 13:46 | 106.03 | 106.03 | 106.03 | 106.03 | 0.0K |
| 13:56 | 106.29 | 106.29 | 106.29 | 106.29 | 0.0K |
| 13:59 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0K |
| 14:04 | 106.20 | 106.20 | 106.20 | 106.20 | 0.0K |
| 14:07 | 106.30 | 106.35 | 106.30 | 106.35 | 0.0K |
| 14:12 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0K |
| 14:49 | 107.50 | 107.50 | 107.39 | 107.39 | 0.0K |
| 15:02 | 107.38 | 108.00 | 107.38 | 108.00 | 0.0K |
| 15:03 | 106.41 | 106.41 | 106.41 | 106.41 | 0.1K |
| 15:04 | 106.41 | 106.41 | 105.16 | 105.16 | 0.1K |
| 15:09 | 108.20 | 108.20 | 108.20 | 108.20 | 0.0K |
| 15:11 | 106.05 | 106.05 | 105.39 | 105.57 | 0.2K |
| 15:12 | 105.21 | 105.21 | 105.21 | 105.21 | 0.1K |
| 15:13 | 105.99 | 105.99 | 105.99 | 105.99 | 0.0K |
| 15:14 | 105.94 | 105.94 | 105.94 | 105.94 | 0.0K |
| 15:24 | 106.97 | 106.97 | 106.97 | 106.97 | 0.0K |
| 15:25 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0K |
| 15:26 | 105.50 | 105.50 | 105.50 | 105.50 | 0.2K |
| 15:28 | 105.50 | 105.50 | 105.50 | 105.50 | 0.2K |
| 15:29 | 105.71 | 105.71 | 105.71 | 105.71 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 120.45 | 137.90 | 119.01 | 124.07 | 0.2M |
| 2025-09-25 | 126.58 | 127.39 | 119.33 | 120.45 | 0.0M |
| 2025-09-24 | 130.00 | 141.99 | 124.59 | 126.58 | 0.5M |
| 2025-09-23 | 109.39 | 126.85 | 104.20 | 123.36 | 0.1M |
| 2025-09-22 | 109.00 | 109.69 | 104.00 | 105.71 | 0.0M |
| 2025-09-19 | 109.99 | 110.00 | 105.15 | 106.20 | 0.0M |
| 2025-09-18 | 107.95 | 109.69 | 105.20 | 106.35 | 0.0M |
| 2025-09-17 | 111.49 | 111.49 | 106.70 | 107.41 | 0.0M |
| 2025-09-16 | 111.60 | 111.60 | 105.80 | 108.66 | 0.0M |
| 2025-09-15 | 111.00 | 111.00 | 107.55 | 108.48 | 0.0M |
| 2025-09-12 | 107.57 | 120.80 | 106.86 | 107.84 | 0.0M |
| 2025-09-11 | 110.20 | 110.20 | 105.02 | 105.28 | 0.0M |
| 2025-09-10 | 103.23 | 117.80 | 102.05 | 108.44 | 0.0M |
| 2025-09-09 | 102.66 | 104.19 | 100.00 | 100.71 | 0.0M |
| 2025-09-08 | 105.76 | 105.76 | 101.10 | 102.87 | 0.0M |
| 2025-09-05 | 105.50 | 108.59 | 103.00 | 103.84 | 0.0M |
| 2025-09-04 | 103.40 | 106.00 | 101.05 | 101.98 | 0.0M |
| 2025-09-03 | 102.45 | 105.99 | 101.06 | 102.83 | 0.0M |
| 2025-09-02 | 102.94 | 103.90 | 98.82 | 101.62 | 0.0M |
| 2025-09-01 | 98.62 | 102.29 | 98.51 | 100.39 | 0.0M |
| 2025-08-29 | 102.14 | 104.80 | 97.00 | 98.62 | 0.0M |
| 2025-08-28 | 104.78 | 105.90 | 100.00 | 101.10 | 0.0M |
| 2025-08-26 | 106.23 | 108.28 | 102.21 | 103.32 | 0.0M |
| 2025-08-25 | 107.01 | 113.99 | 104.20 | 106.42 | 0.0M |
| 2025-08-22 | 106.70 | 110.96 | 105.50 | 106.74 | 0.0M |
| 2025-08-21 | 109.01 | 111.99 | 106.65 | 107.43 | 0.0M |
| 2025-08-20 | 108.01 | 110.00 | 105.16 | 108.94 | 0.0M |
| 2025-08-19 | 106.22 | 115.01 | 101.42 | 106.60 | 0.0M |
| 2025-08-18 | 104.10 | 104.10 | 100.24 | 103.97 | 0.0M |
| 2025-08-14 | 102.00 | 103.90 | 98.65 | 101.56 | 0.0M |
| 2025-08-13 | 107.00 | 107.00 | 99.20 | 100.16 | 0.0M |
| 2025-08-12 | 111.30 | 111.50 | 103.00 | 104.26 | 0.0M |
| 2025-08-11 | 110.00 | 112.83 | 106.30 | 107.73 | 0.0M |
| 2025-08-08 | 113.80 | 113.80 | 106.01 | 108.84 | 0.0M |
| 2025-08-07 | 113.50 | 115.00 | 109.51 | 112.27 | 0.0M |
| 2025-08-06 | 114.13 | 116.52 | 112.00 | 112.71 | 0.0M |
| 2025-08-05 | 114.65 | 117.24 | 111.12 | 112.80 | 0.0M |
| 2025-08-04 | 114.95 | 118.66 | 111.20 | 113.23 | 0.0M |
| 2025-08-01 | 119.95 | 119.95 | 114.15 | 114.95 | 0.0M |
| 2025-07-31 | 119.99 | 120.00 | 116.01 | 117.10 | 0.0M |
| 2025-07-30 | 118.80 | 119.69 | 117.00 | 117.68 | 0.0M |
| 2025-07-29 | 120.65 | 122.94 | 116.00 | 117.96 | 0.0M |
| 2025-07-28 | 123.00 | 123.00 | 119.00 | 119.56 | 0.0M |
| 2025-07-25 | 120.80 | 121.50 | 117.15 | 119.40 | 0.0M |
| 2025-07-24 | 123.18 | 123.18 | 118.20 | 118.31 | 0.0M |
| 2025-07-23 | 120.62 | 121.90 | 118.18 | 119.95 | 0.0M |
| 2025-07-22 | 122.20 | 122.42 | 119.30 | 119.31 | 0.0M |
| 2025-07-21 | 122.65 | 122.65 | 118.00 | 119.47 | 0.0M |
| 2025-07-18 | 119.55 | 120.71 | 118.20 | 118.65 | 0.0M |
| 2025-07-17 | 120.23 | 121.78 | 118.00 | 118.22 | 0.0M |
| 2025-07-16 | 119.80 | 121.98 | 116.06 | 120.23 | 0.0M |
| 2025-07-15 | 120.65 | 120.74 | 118.00 | 118.23 | 0.0M |
| 2025-07-14 | 119.20 | 121.35 | 117.90 | 118.05 | 0.0M |
| 2025-07-11 | 120.85 | 122.29 | 116.10 | 117.74 | 0.0M |
| 2025-07-10 | 121.00 | 123.09 | 119.46 | 120.54 | 0.0M |
| 2025-07-09 | 122.73 | 122.75 | 119.80 | 120.57 | 0.0M |
| 2025-07-08 | 122.00 | 123.33 | 119.62 | 120.18 | 0.0M |
| 2025-07-07 | 121.05 | 122.55 | 119.31 | 120.08 | 0.0M |
| 2025-07-04 | 124.68 | 124.69 | 119.50 | 121.65 | 0.0M |
| 2025-07-03 | 124.60 | 125.50 | 120.60 | 121.34 | 0.0M |
| 2025-07-02 | 123.60 | 125.79 | 120.36 | 123.77 | 0.0M |
| 2025-07-01 | 124.20 | 124.30 | 120.35 | 121.55 | 0.0M |
| 2025-06-30 | 123.80 | 125.68 | 120.00 | 122.39 | 0.0M |
| 2025-06-27 | 127.27 | 128.00 | 121.12 | 122.27 | 0.0M |
| 2025-06-26 | 130.00 | 131.33 | 123.00 | 123.50 | 0.0M |
| 2025-06-25 | 129.00 | 129.98 | 123.00 | 127.57 | 0.0M |
| 2025-06-24 | 122.65 | 132.00 | 119.40 | 127.26 | 0.0M |
| 2025-06-23 | 120.76 | 123.03 | 117.05 | 118.85 | 0.0M |
| 2025-06-20 | 122.18 | 124.61 | 119.79 | 120.76 | 0.0M |
| 2025-06-19 | 119.20 | 124.99 | 119.20 | 120.03 | 0.0M |
| 2025-06-18 | 123.65 | 124.42 | 118.15 | 118.98 | 0.0M |
| 2025-06-17 | 124.65 | 126.00 | 121.50 | 122.03 | 0.0M |
| 2025-06-16 | 125.60 | 127.39 | 122.04 | 123.62 | 0.0M |
| 2025-06-13 | 127.30 | 127.81 | 123.00 | 123.72 | 0.0M |
| 2025-06-12 | 128.85 | 129.01 | 125.00 | 127.98 | 0.0M |
| 2025-06-11 | 120.30 | 129.78 | 118.71 | 126.71 | 0.0M |
| 2025-06-10 | 120.85 | 122.00 | 118.11 | 119.91 | 0.0M |
| 2025-06-09 | 120.97 | 123.00 | 117.01 | 120.13 | 0.0M |
| 2025-06-06 | 119.50 | 122.50 | 117.61 | 119.76 | 0.0M |
| 2025-06-05 | 119.51 | 122.39 | 117.00 | 117.44 | 0.0M |
| 2025-06-04 | 117.80 | 122.00 | 117.00 | 117.52 | 0.0M |
| 2025-06-03 | 123.40 | 123.50 | 114.10 | 116.81 | 0.0M |
| 2025-06-02 | 128.00 | 128.00 | 117.55 | 119.42 | 0.0M |
| 2025-05-30 | 126.00 | 129.00 | 120.00 | 124.59 | 0.0M |
| 2025-05-29 | 127.91 | 128.50 | 124.50 | 125.14 | 0.0M |
| 2025-05-28 | 127.55 | 127.68 | 124.51 | 124.99 | 0.0M |
| 2025-05-27 | 129.48 | 130.24 | 126.00 | 126.64 | 0.0M |
| 2025-05-26 | 128.89 | 131.80 | 127.66 | 129.48 | 0.0M |
| 2025-05-23 | 127.76 | 130.00 | 124.00 | 128.48 | 0.0M |
| 2025-05-22 | 127.50 | 127.50 | 122.51 | 125.51 | 0.0M |
| 2025-05-21 | 126.87 | 129.10 | 124.00 | 124.75 | 0.0M |
| 2025-05-20 | 128.87 | 130.76 | 125.00 | 125.52 | 0.0M |
| 2025-05-19 | 129.20 | 130.01 | 126.20 | 127.68 | 0.0M |
| 2025-05-16 | 126.20 | 129.85 | 123.00 | 127.56 | 0.0M |
| 2025-05-15 | 125.00 | 130.00 | 120.04 | 124.10 | 0.0M |
| 2025-05-14 | 125.87 | 125.95 | 117.60 | 121.39 | 0.0M |
| 2025-05-13 | 121.00 | 124.50 | 116.01 | 121.68 | 0.0M |
| 2025-05-12 | 116.70 | 120.14 | 115.11 | 117.31 | 0.0M |
| 2025-05-09 | 113.00 | 115.90 | 111.30 | 112.76 | 0.0M |
| 2025-05-08 | 112.19 | 116.99 | 112.19 | 114.18 | 0.0M |
| 2025-05-07 | 121.64 | 121.64 | 112.30 | 113.83 | 0.0M |
| 2025-05-06 | 121.50 | 121.50 | 117.04 | 117.80 | 0.0M |
| 2025-05-05 | 119.20 | 121.20 | 116.08 | 117.57 | 0.0M |
| 2025-05-02 | 122.49 | 122.49 | 115.91 | 117.12 | 0.0M |
| 2025-04-30 | 122.50 | 122.55 | 120.00 | 120.12 | 0.0M |
| 2025-04-29 | 120.48 | 121.27 | 119.80 | 120.78 | 0.0M |
| 2025-04-28 | 122.29 | 123.00 | 120.02 | 120.52 | 0.0M |
| 2025-04-25 | 122.65 | 125.09 | 118.21 | 120.33 | 0.0M |
| 2025-04-24 | 124.00 | 124.00 | 121.50 | 122.32 | 0.0M |
| 2025-04-23 | 125.80 | 128.00 | 121.50 | 122.37 | 0.0M |
| 2025-04-22 | 125.00 | 126.25 | 121.00 | 124.84 | 0.0M |
| 2025-04-21 | 124.49 | 124.70 | 120.33 | 121.98 | 0.0M |
| 2025-04-17 | 124.50 | 125.59 | 123.24 | 124.49 | 0.0M |
| 2025-04-16 | 124.00 | 126.58 | 119.43 | 124.47 | 0.0M |
| 2025-04-15 | 125.20 | 126.00 | 120.30 | 122.72 | 0.0M |
| 2025-04-11 | 124.30 | 125.46 | 121.01 | 121.75 | 0.0M |
| 2025-04-09 | 122.20 | 123.58 | 120.00 | 120.77 | 0.0M |
| 2025-04-08 | 111.00 | 124.90 | 111.00 | 119.84 | 0.0M |
| 2025-04-07 | 127.30 | 127.70 | 119.99 | 123.35 | 0.0M |
| 2025-04-04 | 128.60 | 129.89 | 125.30 | 127.55 | 0.0M |
| 2025-04-03 | 128.10 | 130.00 | 124.76 | 128.11 | 0.0M |
| 2025-04-02 | 129.75 | 129.90 | 123.82 | 129.18 | 0.0M |
| 2025-04-01 | 123.64 | 130.17 | 122.43 | 125.37 | 0.0M |
| 2025-03-28 | 123.80 | 128.34 | 118.30 | 120.62 | 0.0M |
| 2025-03-27 | 127.30 | 128.78 | 119.98 | 122.03 | 0.0M |
| 2025-03-26 | 131.20 | 131.99 | 123.35 | 126.50 | 0.0M |
| 2025-03-25 | 134.65 | 134.71 | 127.05 | 129.33 | 0.0M |
| 2025-03-24 | 134.00 | 136.21 | 132.00 | 133.16 | 0.0M |
| 2025-03-21 | 134.00 | 134.50 | 129.50 | 133.33 | 0.0M |
| 2025-03-20 | 134.00 | 134.69 | 130.49 | 133.19 | 0.0M |
| 2025-03-19 | 126.40 | 134.00 | 126.40 | 130.77 | 0.0M |
| 2025-03-18 | 129.00 | 134.58 | 122.91 | 125.35 | 0.0M |
| 2025-03-17 | 129.00 | 129.19 | 123.31 | 125.71 | 0.0M |
| 2025-03-13 | 128.00 | 132.74 | 123.30 | 125.23 | 0.0M |
| 2025-03-12 | 118.80 | 132.76 | 118.80 | 128.28 | 0.1M |
| 2025-03-11 | 123.79 | 123.79 | 111.35 | 116.11 | 0.0M |
| 2025-03-10 | 128.20 | 132.00 | 119.50 | 121.61 | 0.0M |
| 2025-03-07 | 119.00 | 124.22 | 118.05 | 123.11 | 0.0M |
| 2025-03-06 | 118.65 | 119.20 | 114.00 | 118.31 | 0.0M |
| 2025-03-05 | 115.20 | 119.00 | 111.10 | 117.60 | 0.0M |
| 2025-03-04 | 115.20 | 115.90 | 114.00 | 114.99 | 0.0M |
| 2025-03-03 | 122.00 | 122.35 | 113.94 | 113.94 | 0.0M |
| 2025-02-28 | 119.60 | 123.20 | 114.00 | 119.94 | 0.0M |
| 2025-02-27 | 123.10 | 124.50 | 116.50 | 118.30 | 0.0M |
| 2025-02-25 | 123.00 | 123.80 | 120.85 | 121.87 | 0.0M |
| 2025-02-24 | 121.65 | 125.95 | 116.40 | 119.61 | 0.0M |
| 2025-02-21 | 119.20 | 123.00 | 119.00 | 120.98 | 0.0M |
| 2025-02-20 | 116.70 | 118.90 | 116.00 | 118.03 | 0.0M |
| 2025-02-19 | 113.60 | 115.65 | 112.00 | 115.65 | 0.0M |
| 2025-02-18 | 114.00 | 115.70 | 110.10 | 112.15 | 0.0M |
| 2025-02-17 | 113.00 | 118.90 | 110.42 | 113.38 | 0.0M |
| 2025-02-14 | 125.80 | 126.10 | 116.24 | 116.24 | 0.0M |
| 2025-02-13 | 123.06 | 127.80 | 120.28 | 122.36 | 0.0M |
| 2025-02-12 | 123.00 | 127.40 | 118.71 | 126.60 | 0.0M |
| 2025-02-11 | 131.55 | 131.95 | 124.96 | 124.96 | 0.0M |
| 2025-02-10 | 134.80 | 135.20 | 129.00 | 131.54 | 0.0M |
| 2025-02-07 | 134.40 | 135.00 | 130.00 | 133.18 | 0.0M |
| 2025-02-06 | 133.40 | 134.00 | 129.85 | 133.71 | 0.0M |
| 2025-02-05 | 131.70 | 133.90 | 127.10 | 132.31 | 0.0M |
| 2025-02-04 | 129.60 | 131.00 | 127.05 | 130.98 | 0.0M |
| 2025-02-03 | 126.55 | 130.40 | 126.55 | 127.89 | 0.0M |
| 2025-02-01 | 129.05 | 131.00 | 128.00 | 130.38 | 0.0M |
| 2025-01-31 | 134.85 | 136.00 | 127.30 | 130.79 | 0.0M |
| 2025-01-30 | 129.60 | 134.85 | 129.20 | 134.00 | 0.0M |
| 2025-01-29 | 128.00 | 131.00 | 125.22 | 128.66 | 0.0M |
| 2025-01-28 | 133.80 | 135.55 | 124.25 | 127.52 | 0.0M |
| 2025-01-27 | 138.00 | 138.20 | 129.39 | 130.79 | 0.0M |
| 2025-01-24 | 139.00 | 139.10 | 134.00 | 136.20 | 0.0M |
| 2025-01-23 | 137.60 | 138.47 | 134.00 | 136.40 | 0.0M |
| 2025-01-22 | 137.70 | 139.20 | 132.30 | 136.15 | 0.0M |
| 2025-01-21 | 138.50 | 139.00 | 135.50 | 137.37 | 0.0M |
| 2025-01-20 | 138.16 | 141.20 | 136.05 | 137.88 | 0.0M |
| 2025-01-17 | 137.00 | 138.00 | 134.00 | 137.48 | 0.0M |
| 2025-01-16 | 138.00 | 139.00 | 132.80 | 135.80 | 0.0M |
| 2025-01-15 | 138.95 | 138.95 | 132.00 | 135.36 | 0.0M |
| 2025-01-14 | 135.20 | 136.20 | 132.25 | 135.64 | 0.0M |
| 2025-01-13 | 129.95 | 134.92 | 124.40 | 132.96 | 0.0M |
| 2025-01-10 | 130.20 | 131.95 | 127.10 | 128.50 | 0.0M |
| 2025-01-09 | 132.88 | 133.20 | 127.00 | 129.18 | 0.0M |
| 2025-01-08 | 133.30 | 133.80 | 127.07 | 129.60 | 0.0M |
| 2025-01-07 | 129.40 | 132.00 | 124.00 | 130.23 | 0.0M |
| 2025-01-06 | 132.05 | 133.00 | 125.00 | 127.00 | 0.0M |
| 2025-01-03 | 129.55 | 130.00 | 126.40 | 129.04 | 0.0M |
| 2025-01-02 | 127.00 | 129.10 | 126.00 | 127.67 | 0.0M |
| 2025-01-01 | 124.90 | 127.50 | 121.10 | 126.64 | 0.0M |