116.80
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 117.40 | 117.40 | 116.40 | 116.80 | 1.2M |
| 2025-09-25 | 118.40 | 118.40 | 117.00 | 117.00 | 2.6M |
| 2025-09-24 | 118.00 | 118.80 | 118.00 | 118.20 | 1.6M |
| 2025-09-23 | 117.00 | 119.20 | 117.00 | 118.80 | 1.5M |
| 2025-09-22 | 117.00 | 118.60 | 117.00 | 118.40 | 1.4M |
| 2025-09-19 | 117.00 | 118.80 | 117.00 | 117.80 | 3.3M |
| 2025-09-18 | 115.80 | 117.20 | 115.80 | 116.80 | 0.9M |
| 2025-09-17 | 115.00 | 116.40 | 115.00 | 116.20 | 0.9M |
| 2025-09-16 | 117.20 | 117.20 | 115.40 | 115.60 | 0.9M |
| 2025-09-15 | 117.20 | 117.20 | 116.40 | 116.60 | 0.8M |
| 2025-09-12 | 118.40 | 118.80 | 117.80 | 117.80 | 0.6M |
| 2025-09-11 | 118.40 | 118.60 | 117.40 | 118.40 | 1.3M |
| 2025-09-10 | 118.20 | 118.80 | 117.60 | 118.00 | 4.1M |
| 2025-09-09 | 119.00 | 119.00 | 118.00 | 118.20 | 1.8M |
| 2025-09-08 | 119.20 | 119.40 | 118.40 | 118.80 | 0.9M |
| 2025-09-05 | 119.40 | 119.40 | 118.60 | 118.60 | 3.0M |
| 2025-09-04 | 118.80 | 119.40 | 118.20 | 118.40 | 1.5M |
| 2025-09-03 | 118.60 | 120.00 | 118.60 | 119.00 | 2.1M |
| 2025-09-02 | 117.80 | 119.40 | 117.20 | 119.20 | 1.7M |
| 2025-09-01 | 117.00 | 118.20 | 117.00 | 118.00 | 1.4M |
| 2025-08-29 | 116.00 | 117.00 | 115.80 | 117.00 | 2.0M |
| 2025-08-28 | 116.20 | 116.40 | 115.40 | 115.60 | 1.4M |
| 2025-08-27 | 115.40 | 116.20 | 115.40 | 116.00 | 2.0M |
| 2025-08-26 | 114.40 | 115.00 | 114.20 | 115.00 | 1.4M |
| 2025-08-22 | 113.60 | 116.40 | 113.60 | 116.20 | 2.8M |
| 2025-08-21 | 113.00 | 114.00 | 112.80 | 114.00 | 1.5M |
| 2025-08-20 | 112.60 | 113.60 | 112.20 | 112.80 | 1.2M |
| 2025-08-19 | 113.20 | 113.40 | 112.80 | 113.20 | 0.8M |
| 2025-08-18 | 113.00 | 113.80 | 112.80 | 113.40 | 1.2M |
| 2025-08-15 | 112.40 | 113.00 | 112.20 | 112.80 | 2.0M |
| 2025-08-14 | 112.40 | 113.40 | 111.20 | 111.80 | 1.0M |
| 2025-08-13 | 114.80 | 115.00 | 113.80 | 114.80 | 0.7M |
| 2025-08-12 | 113.60 | 114.20 | 112.60 | 114.00 | 0.9M |
| 2025-08-11 | 112.40 | 113.40 | 112.20 | 113.40 | 1.9M |
| 2025-08-08 | 111.40 | 113.00 | 111.40 | 112.60 | 1.3M |
| 2025-08-07 | 113.60 | 113.60 | 110.40 | 111.00 | 2.6M |
| 2025-08-06 | 114.20 | 114.20 | 112.40 | 112.40 | 1.7M |
| 2025-08-05 | 114.00 | 115.00 | 113.40 | 114.20 | 2.3M |
| 2025-08-04 | 113.40 | 113.80 | 112.80 | 113.60 | 1.5M |
| 2025-08-01 | 113.80 | 113.80 | 111.60 | 112.80 | 1.2M |
| 2025-07-31 | 115.20 | 116.40 | 115.00 | 115.00 | 1.0M |
| 2025-07-30 | 114.20 | 116.00 | 114.00 | 115.80 | 2.8M |
| 2025-07-29 | 116.80 | 117.00 | 114.40 | 114.80 | 1.3M |
| 2025-07-28 | 116.40 | 117.80 | 116.20 | 116.40 | 2.5M |
| 2025-07-25 | 114.60 | 116.20 | 114.40 | 116.20 | 2.7M |
| 2025-07-24 | 115.00 | 116.00 | 114.20 | 114.20 | 2.6M |
| 2025-07-23 | 115.00 | 116.40 | 115.00 | 115.40 | 1.3M |
| 2025-07-22 | 114.00 | 114.80 | 112.80 | 114.00 | 1.2M |
| 2025-07-21 | 113.60 | 115.00 | 112.20 | 114.00 | 1.5M |
| 2025-07-18 | 115.60 | 116.00 | 114.00 | 114.20 | 1.5M |
| 2025-07-17 | 119.00 | 119.60 | 116.20 | 116.20 | 2.3M |
| 2025-07-16 | 118.60 | 119.20 | 117.60 | 118.00 | 1.2M |
| 2025-07-15 | 120.60 | 121.20 | 119.20 | 119.20 | 1.3M |
| 2025-07-14 | 119.40 | 120.60 | 119.00 | 120.20 | 2.0M |
| 2025-07-11 | 120.60 | 121.40 | 119.40 | 119.40 | 1.0M |
| 2025-07-10 | 121.00 | 121.60 | 120.40 | 121.40 | 0.7M |
| 2025-07-09 | 119.60 | 121.20 | 119.60 | 120.20 | 1.2M |
| 2025-07-08 | 118.00 | 120.20 | 118.00 | 119.80 | 1.0M |
| 2025-07-07 | 119.20 | 120.20 | 118.20 | 118.20 | 1.3M |
| 2025-07-04 | 119.40 | 119.40 | 118.60 | 119.00 | 0.8M |
| 2025-07-03 | 120.00 | 120.60 | 119.20 | 119.80 | 1.2M |
| 2025-07-02 | 119.60 | 119.60 | 118.20 | 119.00 | 3.1M |
| 2025-07-01 | 118.60 | 119.80 | 118.00 | 119.40 | 1.1M |
| 2025-06-30 | 119.60 | 119.60 | 118.80 | 118.80 | 1.5M |
| 2025-06-27 | 119.00 | 119.40 | 118.40 | 119.00 | 0.9M |
| 2025-06-26 | 119.60 | 119.60 | 118.40 | 119.20 | 1.2M |
| 2025-06-25 | 119.80 | 121.20 | 119.20 | 119.40 | 1.3M |
| 2025-06-24 | 119.60 | 120.00 | 118.60 | 119.00 | 0.8M |
| 2025-06-23 | 119.40 | 120.20 | 118.60 | 118.60 | 1.0M |
| 2025-06-20 | 120.20 | 120.20 | 118.60 | 119.00 | 7.5M |
| 2025-06-19 | 120.20 | 120.20 | 118.80 | 119.00 | 1.7M |
| 2025-06-18 | 120.60 | 121.40 | 119.80 | 121.40 | 0.7M |
| 2025-06-17 | 121.60 | 121.80 | 120.40 | 121.00 | 1.9M |
| 2025-06-16 | 122.40 | 123.00 | 121.60 | 122.00 | 1.3M |
| 2025-06-13 | 121.00 | 123.80 | 121.00 | 123.80 | 1.2M |
| 2025-06-12 | 122.80 | 123.60 | 121.60 | 123.60 | 5.5M |
| 2025-06-11 | 122.60 | 123.60 | 122.40 | 123.40 | 2.5M |
| 2025-06-10 | 120.80 | 123.00 | 120.60 | 123.00 | 1.5M |
| 2025-06-09 | 120.40 | 121.20 | 119.80 | 120.40 | 3.3M |
| 2025-06-06 | 119.00 | 121.00 | 118.80 | 120.40 | 4.4M |
| 2025-06-05 | 119.80 | 120.60 | 119.20 | 120.40 | 2.1M |
| 2025-06-04 | 119.80 | 120.40 | 119.40 | 120.40 | 1.8M |
| 2025-06-03 | 118.00 | 120.00 | 118.00 | 119.40 | 3.0M |
| 2025-06-02 | 117.80 | 119.20 | 117.80 | 119.00 | 3.2M |
| 2025-05-30 | 119.80 | 119.80 | 118.20 | 119.20 | 2.5M |
| 2025-05-29 | 118.00 | 120.60 | 118.00 | 119.20 | 2.5M |
| 2025-05-28 | 119.00 | 119.20 | 118.40 | 118.40 | 3.0M |
| 2025-05-27 | 119.20 | 119.20 | 117.60 | 118.60 | 2.2M |
| 2025-05-23 | 119.00 | 119.00 | 116.20 | 117.60 | 1.8M |
| 2025-05-22 | 119.00 | 119.40 | 118.40 | 118.80 | 2.2M |
| 2025-05-21 | 121.40 | 121.80 | 120.60 | 120.60 | 1.7M |
| 2025-05-20 | 119.20 | 122.20 | 119.20 | 121.40 | 4.5M |
| 2025-05-19 | 122.00 | 122.00 | 119.20 | 119.20 | 11.0M |
| 2025-05-16 | 119.20 | 121.60 | 119.20 | 121.20 | 1.7M |
| 2025-05-15 | 118.20 | 119.20 | 117.60 | 118.80 | 2.3M |
| 2025-05-14 | 120.60 | 121.20 | 119.60 | 119.60 | 2.4M |
| 2025-05-13 | 122.20 | 124.40 | 121.40 | 121.60 | 1.2M |
| 2025-05-12 | 121.80 | 123.80 | 121.00 | 123.60 | 3.2M |
| 2025-05-09 | 122.00 | 122.40 | 121.00 | 121.20 | 4.5M |
| 2025-05-08 | 121.00 | 121.20 | 119.60 | 120.80 | 8.7M |
| 2025-05-07 | 121.00 | 121.00 | 118.20 | 119.00 | 3.6M |
| 2025-05-06 | 122.00 | 123.20 | 120.60 | 121.40 | 1.0M |
| 2025-05-02 | 120.60 | 123.20 | 120.60 | 123.00 | 2.8M |
| 2025-05-01 | 121.00 | 121.60 | 119.80 | 120.80 | 3.8M |
| 2025-04-30 | 121.00 | 122.20 | 120.00 | 121.80 | 3.5M |
| 2025-04-29 | 123.00 | 123.00 | 120.20 | 121.20 | 4.4M |
| 2025-04-28 | 122.60 | 122.60 | 121.20 | 121.80 | 2.5M |
| 2025-04-25 | 121.80 | 123.20 | 120.80 | 121.40 | 1.1M |
| 2025-04-24 | 120.00 | 121.00 | 118.60 | 120.80 | 2.8M |
| 2025-04-23 | 116.40 | 120.80 | 116.40 | 119.80 | 1.0M |
| 2025-04-22 | 114.40 | 115.60 | 114.00 | 115.60 | 4.4M |
| 2025-04-17 | 118.20 | 118.80 | 114.80 | 115.60 | 2.5M |
| 2025-04-16 | 117.60 | 118.20 | 116.40 | 118.20 | 1.1M |
| 2025-04-15 | 116.40 | 119.00 | 116.20 | 118.20 | 1.5M |
| 2025-04-14 | 116.00 | 117.20 | 116.00 | 117.00 | 0.7M |
| 2025-04-11 | 113.60 | 114.60 | 113.00 | 113.80 | 1.1M |
| 2025-04-10 | 119.80 | 120.80 | 114.40 | 114.40 | 1.9M |
| 2025-04-09 | 113.60 | 113.60 | 110.60 | 111.80 | 1.3M |
| 2025-04-08 | 115.60 | 119.40 | 115.60 | 117.40 | 1.7M |
| 2025-04-07 | 114.60 | 115.80 | 108.40 | 111.60 | 3.2M |
| 2025-04-04 | 117.80 | 118.80 | 114.40 | 116.60 | 4.0M |
| 2025-04-03 | 119.00 | 119.80 | 117.40 | 118.00 | 2.2M |
| 2025-04-02 | 121.00 | 122.80 | 121.00 | 122.80 | 1.7M |
| 2025-04-01 | 123.20 | 124.20 | 122.60 | 123.40 | 2.5M |
| 2025-03-31 | 124.40 | 124.40 | 121.60 | 122.40 | 1.5M |
| 2025-03-28 | 123.80 | 124.60 | 123.60 | 123.80 | 1.0M |
| 2025-03-27 | 124.60 | 126.00 | 124.20 | 125.60 | 1.2M |
| 2025-03-26 | 128.20 | 128.20 | 125.00 | 125.00 | 1.1M |
| 2025-03-25 | 127.20 | 128.20 | 126.40 | 126.40 | 1.7M |
| 2025-03-24 | 126.20 | 128.60 | 126.20 | 128.00 | 1.5M |
| 2025-03-21 | 125.60 | 126.60 | 125.00 | 126.00 | 7.9M |
| 2025-03-20 | 127.00 | 127.60 | 126.20 | 126.20 | 1.9M |
| 2025-03-19 | 125.20 | 127.40 | 124.80 | 127.00 | 2.0M |
| 2025-03-18 | 127.20 | 128.00 | 125.20 | 125.20 | 1.7M |
| 2025-03-17 | 127.00 | 127.00 | 125.20 | 127.00 | 0.9M |
| 2025-03-14 | 124.20 | 126.60 | 123.00 | 126.40 | 1.9M |
| 2025-03-13 | 126.20 | 126.20 | 124.00 | 124.40 | 1.6M |
| 2025-03-12 | 124.60 | 126.60 | 124.60 | 126.60 | 2.0M |
| 2025-03-11 | 126.60 | 126.80 | 125.00 | 125.00 | 1.6M |
| 2025-03-10 | 129.00 | 129.20 | 126.40 | 127.40 | 1.9M |
| 2025-03-07 | 128.20 | 129.80 | 128.20 | 128.80 | 3.6M |
| 2025-03-06 | 130.80 | 131.00 | 129.40 | 130.40 | 3.0M |
| 2025-03-05 | 130.80 | 132.00 | 130.00 | 130.00 | 3.8M |
| 2025-03-04 | 133.60 | 133.60 | 130.00 | 130.40 | 2.7M |
| 2025-03-03 | 133.60 | 136.00 | 133.60 | 134.80 | 3.1M |
| 2025-02-28 | 134.00 | 135.00 | 133.80 | 134.20 | 3.5M |
| 2025-02-27 | 137.40 | 137.40 | 135.60 | 136.20 | 3.0M |
| 2025-02-26 | 137.00 | 138.60 | 137.00 | 138.20 | 2.4M |
| 2025-02-25 | 138.00 | 138.20 | 137.20 | 137.20 | 2.4M |
| 2025-02-24 | 139.80 | 139.80 | 137.00 | 138.00 | 3.2M |
| 2025-02-21 | 140.60 | 141.00 | 139.00 | 139.60 | 2.0M |
| 2025-02-20 | 141.80 | 142.00 | 139.80 | 140.20 | 1.9M |
| 2025-02-19 | 141.40 | 141.80 | 140.80 | 141.80 | 1.1M |
| 2025-02-18 | 142.80 | 142.80 | 141.00 | 141.80 | 1.1M |
| 2025-02-17 | 144.20 | 144.20 | 142.80 | 142.80 | 0.8M |
| 2025-02-14 | 143.60 | 144.20 | 143.20 | 143.40 | 0.7M |
| 2025-02-13 | 144.00 | 145.00 | 143.60 | 144.20 | 1.4M |
| 2025-02-12 | 144.40 | 144.80 | 143.60 | 143.60 | 1.8M |
| 2025-02-11 | 145.60 | 145.60 | 144.60 | 144.80 | 3.8M |
| 2025-02-10 | 145.80 | 145.80 | 144.40 | 144.60 | 1.6M |
| 2025-02-07 | 147.20 | 147.20 | 144.60 | 144.60 | 1.4M |
| 2025-02-06 | 147.60 | 148.40 | 147.20 | 147.40 | 5.1M |
| 2025-02-05 | 146.00 | 147.20 | 145.80 | 147.00 | 0.8M |
| 2025-02-04 | 146.00 | 147.20 | 145.00 | 146.60 | 2.2M |
| 2025-02-03 | 145.80 | 147.00 | 144.00 | 146.80 | 2.3M |
| 2025-01-31 | 147.60 | 148.00 | 147.20 | 147.20 | 0.8M |
| 2025-01-30 | 145.60 | 147.00 | 145.40 | 146.80 | 0.7M |
| 2025-01-29 | 145.40 | 147.00 | 144.40 | 145.00 | 1.3M |
| 2025-01-28 | 145.60 | 147.00 | 144.80 | 146.60 | 0.9M |
| 2025-01-27 | 145.00 | 145.60 | 142.40 | 145.40 | 4.1M |
| 2025-01-24 | 145.03 | 146.20 | 145.00 | 145.00 | 1.6M |
| 2025-01-23 | 146.60 | 146.60 | 145.20 | 145.20 | 1.2M |
| 2025-01-22 | 146.00 | 146.80 | 145.40 | 146.00 | 1.0M |
| 2025-01-21 | 144.80 | 146.69 | 144.00 | 145.20 | 2.2M |
| 2025-01-20 | 146.36 | 147.40 | 145.19 | 145.20 | 0.8M |
| 2025-01-17 | 146.00 | 148.20 | 146.00 | 147.20 | 3.2M |
| 2025-01-16 | 147.50 | 149.00 | 146.21 | 146.80 | 0.7M |
| 2025-01-15 | 148.60 | 148.60 | 145.40 | 147.40 | 0.5M |
| 2025-01-14 | 149.20 | 149.20 | 145.80 | 145.80 | 1.1M |
| 2025-01-13 | 147.40 | 148.20 | 147.00 | 147.60 | 1.5M |
| 2025-01-10 | 149.20 | 149.20 | 147.60 | 147.60 | 1.9M |
| 2025-01-09 | 148.67 | 150.39 | 148.60 | 149.00 | 1.3M |
| 2025-01-08 | 145.00 | 149.40 | 145.00 | 149.20 | 1.1M |
| 2025-01-07 | 143.20 | 145.80 | 142.60 | 145.40 | 1.7M |
| 2025-01-06 | 144.40 | 145.60 | 142.60 | 145.40 | 1.1M |
| 2025-01-03 | 144.06 | 144.06 | 142.60 | 143.20 | 0.5M |
| 2025-01-02 | 140.50 | 144.20 | 140.50 | 144.20 | 0.6M |