118.90
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 118.50 | 119.60 | 116.50 | 118.90 | 0.1M |
| 2025-09-26 | 117.00 | 118.40 | 115.80 | 118.40 | 0.4M |
| 2025-09-25 | 119.90 | 121.40 | 116.10 | 116.70 | 0.1M |
| 2025-09-24 | 122.30 | 122.30 | 118.90 | 120.40 | 0.1M |
| 2025-09-23 | 124.70 | 125.40 | 122.00 | 122.20 | 0.1M |
| 2025-09-22 | 123.40 | 128.10 | 122.90 | 124.70 | 0.2M |
| 2025-09-19 | 117.50 | 120.50 | 117.20 | 117.90 | 0.2M |
| 2025-09-18 | 116.60 | 119.70 | 116.00 | 119.10 | 0.1M |
| 2025-09-17 | 114.50 | 117.90 | 114.50 | 116.50 | 0.1M |
| 2025-09-16 | 115.00 | 117.20 | 114.60 | 114.60 | 0.1M |
| 2025-09-15 | 114.40 | 117.60 | 114.40 | 115.30 | 0.1M |
| 2025-09-12 | 114.00 | 116.60 | 113.20 | 114.90 | 0.1M |
| 2025-09-11 | 117.20 | 118.30 | 114.00 | 114.00 | 0.1M |
| 2025-09-10 | 119.60 | 120.00 | 114.50 | 115.80 | 0.1M |
| 2025-09-09 | 116.10 | 121.30 | 116.10 | 119.20 | 0.1M |
| 2025-09-08 | 121.20 | 122.60 | 119.40 | 120.00 | 0.0M |
| 2025-09-05 | 119.40 | 123.50 | 119.40 | 120.60 | 0.0M |
| 2025-09-04 | 115.40 | 121.50 | 115.40 | 119.60 | 0.0M |
| 2025-09-03 | 116.10 | 121.90 | 116.10 | 120.00 | 0.1M |
| 2025-09-02 | 118.60 | 118.60 | 116.00 | 116.20 | 0.2M |
| 2025-09-01 | 116.90 | 120.40 | 116.90 | 118.00 | 0.1M |
| 2025-08-29 | 122.40 | 125.30 | 118.20 | 118.20 | 0.1M |
| 2025-08-28 | 122.80 | 126.70 | 122.40 | 123.80 | 0.2M |
| 2025-08-27 | 134.10 | 134.10 | 121.30 | 121.30 | 0.1M |
| 2025-08-26 | 132.60 | 133.40 | 128.10 | 128.80 | 0.2M |
| 2025-08-25 | 135.00 | 135.30 | 133.00 | 134.30 | 0.0M |
| 2025-08-22 | 135.30 | 136.70 | 132.20 | 134.80 | 0.8M |
| 2025-08-21 | 127.90 | 139.60 | 126.90 | 137.50 | 0.3M |
| 2025-08-20 | 135.50 | 135.50 | 131.80 | 132.10 | 0.1M |
| 2025-08-19 | 134.60 | 136.80 | 133.60 | 136.60 | 0.1M |
| 2025-08-18 | 136.40 | 137.60 | 133.50 | 134.00 | 0.1M |
| 2025-08-15 | 137.70 | 139.30 | 136.50 | 136.50 | 0.0M |
| 2025-08-14 | 135.00 | 138.40 | 135.00 | 137.40 | 0.0M |
| 2025-08-13 | 135.70 | 136.80 | 133.90 | 135.50 | 0.0M |
| 2025-08-12 | 136.80 | 137.30 | 134.50 | 136.30 | 0.0M |
| 2025-08-11 | 137.50 | 137.50 | 135.40 | 136.80 | 0.1M |
| 2025-08-08 | 136.30 | 137.80 | 135.60 | 137.40 | 0.1M |
| 2025-08-07 | 136.80 | 138.50 | 134.60 | 136.20 | 0.1M |
| 2025-08-06 | 135.00 | 138.40 | 135.00 | 136.40 | 0.1M |
| 2025-08-05 | 137.40 | 140.00 | 133.40 | 135.00 | 0.1M |
| 2025-08-04 | 138.00 | 140.00 | 136.30 | 137.70 | 0.0M |
| 2025-08-01 | 137.10 | 139.30 | 136.70 | 137.50 | 0.0M |
| 2025-07-31 | 138.40 | 140.80 | 138.20 | 138.20 | 0.0M |
| 2025-07-30 | 138.20 | 141.40 | 138.10 | 139.00 | 0.0M |
| 2025-07-29 | 139.60 | 139.60 | 139.60 | 139.60 | 0.0M |
| 2025-07-28 | 146.80 | 147.60 | 142.60 | 143.50 | 0.0M |
| 2025-07-25 | 145.00 | 146.60 | 143.80 | 146.20 | 0.0M |
| 2025-07-24 | 140.10 | 148.30 | 139.90 | 144.60 | 0.1M |
| 2025-07-23 | 144.40 | 147.50 | 144.10 | 146.00 | 0.1M |
| 2025-07-22 | 138.00 | 143.60 | 138.00 | 143.10 | 0.0M |
| 2025-07-21 | 145.00 | 145.10 | 140.00 | 140.50 | 0.1M |
| 2025-07-18 | 141.90 | 145.00 | 141.10 | 144.60 | 0.0M |
| 2025-07-17 | 142.00 | 142.40 | 140.30 | 142.30 | 0.0M |
| 2025-07-16 | 139.10 | 142.30 | 138.70 | 141.10 | 0.0M |
| 2025-07-15 | 138.00 | 140.80 | 137.50 | 139.50 | 0.1M |
| 2025-07-14 | 137.40 | 138.00 | 136.00 | 138.00 | 0.0M |
| 2025-07-11 | 137.20 | 139.00 | 135.60 | 136.90 | 0.0M |
| 2025-07-10 | 139.00 | 139.80 | 135.60 | 137.10 | 0.1M |
| 2025-07-09 | 135.40 | 140.70 | 134.80 | 140.00 | 0.1M |
| 2025-07-08 | 135.00 | 135.50 | 132.60 | 134.80 | 0.1M |
| 2025-07-07 | 130.70 | 134.90 | 130.00 | 133.00 | 0.0M |
| 2025-07-04 | 131.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2025-07-03 | 135.00 | 136.00 | 132.00 | 132.80 | 0.1M |
| 2025-07-02 | 127.80 | 134.60 | 127.80 | 134.60 | 0.0M |
| 2025-07-01 | 130.50 | 131.60 | 129.20 | 130.20 | 0.0M |
| 2025-06-30 | 132.10 | 134.10 | 131.10 | 131.10 | 0.1M |
| 2025-06-27 | 128.90 | 133.60 | 128.60 | 132.20 | 0.1M |
| 2025-06-26 | 129.90 | 131.90 | 128.00 | 128.00 | 0.1M |
| 2025-06-25 | 124.70 | 129.90 | 124.70 | 129.90 | 0.0M |
| 2025-06-24 | 124.90 | 127.60 | 123.10 | 125.20 | 0.1M |
| 2025-06-23 | 128.70 | 130.00 | 125.30 | 125.30 | 0.1M |
| 2025-06-19 | 133.00 | 133.00 | 128.80 | 128.80 | 0.1M |
| 2025-06-18 | 134.00 | 134.80 | 131.60 | 132.20 | 0.0M |
| 2025-06-17 | 133.60 | 136.00 | 131.00 | 132.50 | 0.1M |
| 2025-06-16 | 134.40 | 137.50 | 132.00 | 133.60 | 0.0M |
| 2025-06-13 | 130.80 | 135.90 | 130.10 | 133.90 | 0.0M |
| 2025-06-12 | 133.00 | 136.40 | 130.20 | 132.10 | 0.1M |
| 2025-06-11 | 127.00 | 134.90 | 126.40 | 133.60 | 0.1M |
| 2025-06-10 | 129.10 | 129.10 | 123.60 | 126.90 | 0.1M |
| 2025-06-09 | 125.10 | 130.50 | 125.10 | 129.10 | 0.0M |
| 2025-06-05 | 125.10 | 128.90 | 125.10 | 127.40 | 0.0M |
| 2025-06-04 | 119.10 | 125.10 | 119.10 | 125.00 | 0.1M |
| 2025-06-03 | 121.10 | 124.00 | 120.90 | 121.10 | 0.1M |
| 2025-06-02 | 124.90 | 126.40 | 120.20 | 121.00 | 0.0M |
| 2025-05-30 | 125.70 | 129.30 | 125.70 | 127.40 | 0.1M |
| 2025-05-28 | 127.80 | 128.30 | 124.90 | 126.10 | 0.0M |
| 2025-05-27 | 127.00 | 128.20 | 125.20 | 127.30 | 0.1M |
| 2025-05-26 | 121.30 | 129.10 | 121.30 | 125.60 | 0.1M |
| 2025-05-23 | 134.00 | 134.00 | 122.80 | 126.50 | 0.1M |
| 2025-05-22 | 126.90 | 134.80 | 126.20 | 129.40 | 0.3M |
| 2025-05-21 | 126.00 | 128.80 | 124.30 | 127.50 | 0.0M |
| 2025-05-20 | 123.30 | 129.20 | 123.30 | 128.60 | 0.0M |
| 2025-05-19 | 124.30 | 126.50 | 124.00 | 125.60 | 0.0M |
| 2025-05-16 | 135.00 | 135.00 | 124.30 | 126.00 | 0.1M |
| 2025-05-15 | 130.50 | 135.90 | 130.50 | 135.00 | 0.0M |
| 2025-05-14 | 133.90 | 134.00 | 130.20 | 131.30 | 0.0M |
| 2025-05-13 | 134.00 | 134.70 | 130.90 | 133.40 | 0.1M |
| 2025-05-12 | 132.30 | 133.70 | 127.60 | 133.70 | 0.0M |
| 2025-05-09 | 128.20 | 128.90 | 125.90 | 128.20 | 0.1M |
| 2025-05-08 | 126.80 | 129.50 | 126.00 | 127.30 | 0.0M |
| 2025-05-07 | 128.10 | 128.80 | 125.60 | 127.10 | 0.4M |
| 2025-05-06 | 131.20 | 131.20 | 126.30 | 127.90 | 0.1M |
| 2025-05-05 | 125.60 | 131.20 | 125.20 | 129.70 | 0.0M |
| 2025-05-02 | 126.50 | 129.50 | 124.40 | 124.60 | 0.1M |
| 2025-04-30 | 121.50 | 128.70 | 121.50 | 127.10 | 0.1M |
| 2025-04-29 | 122.30 | 124.70 | 121.70 | 121.70 | 0.0M |
| 2025-04-28 | 121.80 | 123.40 | 121.50 | 122.30 | 0.0M |
| 2025-04-25 | 118.90 | 123.20 | 118.90 | 122.00 | 0.0M |
| 2025-04-24 | 118.30 | 120.60 | 117.20 | 119.70 | 0.0M |
| 2025-04-23 | 120.90 | 122.90 | 118.10 | 119.50 | 0.0M |
| 2025-04-22 | 117.20 | 119.20 | 113.00 | 118.00 | 0.0M |
| 2025-04-17 | 117.50 | 117.50 | 113.10 | 113.10 | 0.0M |
| 2025-04-16 | 123.20 | 123.20 | 117.20 | 117.50 | 0.0M |
| 2025-04-15 | 119.90 | 122.60 | 119.70 | 121.70 | 0.1M |
| 2025-04-14 | 118.30 | 119.70 | 116.90 | 118.70 | 0.1M |
| 2025-04-11 | 117.00 | 117.00 | 112.10 | 115.70 | 0.1M |
| 2025-04-10 | 112.90 | 116.90 | 111.20 | 114.80 | 0.1M |
| 2025-04-09 | 111.30 | 111.30 | 107.00 | 108.40 | 0.1M |
| 2025-04-08 | 100.90 | 111.90 | 100.90 | 110.30 | 0.1M |
| 2025-04-07 | 96.80 | 104.90 | 95.35 | 99.25 | 0.3M |
| 2025-04-04 | 104.60 | 105.80 | 100.60 | 103.20 | 0.1M |
| 2025-04-03 | 111.40 | 111.60 | 103.40 | 105.00 | 0.2M |
| 2025-04-02 | 116.00 | 116.00 | 110.00 | 111.40 | 0.1M |
| 2025-04-01 | 115.00 | 115.20 | 112.00 | 113.00 | 0.1M |
| 2025-03-31 | 111.60 | 113.00 | 109.00 | 111.20 | 0.1M |
| 2025-03-28 | 112.40 | 114.20 | 111.60 | 112.20 | 0.1M |
| 2025-03-27 | 114.20 | 114.20 | 110.60 | 112.40 | 0.1M |
| 2025-03-26 | 121.40 | 122.40 | 113.20 | 114.00 | 0.1M |
| 2025-03-25 | 118.80 | 122.80 | 118.80 | 121.80 | 0.1M |
| 2025-03-24 | 115.80 | 120.60 | 115.80 | 119.20 | 0.1M |
| 2025-03-21 | 122.60 | 122.60 | 117.60 | 118.80 | 0.1M |
| 2025-03-20 | 115.20 | 123.40 | 115.20 | 121.60 | 0.1M |
| 2025-03-19 | 121.40 | 123.20 | 119.00 | 122.60 | 0.1M |
| 2025-03-18 | 115.80 | 121.60 | 115.80 | 119.60 | 0.1M |
| 2025-03-17 | 113.40 | 117.00 | 113.40 | 115.80 | 0.1M |
| 2025-03-14 | 109.20 | 114.00 | 109.20 | 113.40 | 0.1M |
| 2025-03-13 | 108.60 | 113.00 | 106.00 | 110.00 | 0.1M |
| 2025-03-12 | 108.40 | 111.40 | 107.80 | 110.80 | 0.1M |
| 2025-03-11 | 112.00 | 112.00 | 107.00 | 107.40 | 0.1M |
| 2025-03-10 | 116.00 | 117.00 | 112.00 | 112.00 | 0.1M |
| 2025-03-07 | 114.00 | 116.20 | 113.40 | 115.00 | 0.1M |
| 2025-03-06 | 113.20 | 116.60 | 113.20 | 114.40 | 0.1M |
| 2025-03-05 | 110.00 | 115.00 | 110.00 | 113.20 | 0.1M |
| 2025-03-04 | 112.20 | 115.20 | 107.80 | 109.00 | 0.1M |
| 2025-03-03 | 110.40 | 116.20 | 110.40 | 112.60 | 0.1M |
| 2025-02-28 | 109.60 | 111.80 | 108.00 | 110.20 | 0.1M |
| 2025-02-27 | 111.80 | 114.00 | 109.20 | 109.20 | 0.1M |
| 2025-02-26 | 114.00 | 115.60 | 112.20 | 112.20 | 0.0M |
| 2025-02-25 | 115.00 | 116.20 | 114.00 | 114.00 | 0.1M |
| 2025-02-24 | 114.60 | 117.80 | 113.80 | 115.00 | 0.1M |
| 2025-02-21 | 113.40 | 116.80 | 107.60 | 114.40 | 0.3M |
| 2025-02-20 | 107.80 | 114.60 | 101.00 | 113.20 | 0.4M |
| 2025-02-19 | 119.20 | 120.60 | 116.00 | 117.80 | 0.1M |
| 2025-02-18 | 118.00 | 120.00 | 117.20 | 118.00 | 0.1M |
| 2025-02-17 | 114.40 | 117.80 | 114.40 | 116.60 | 0.1M |
| 2025-02-14 | 117.20 | 117.40 | 114.20 | 115.00 | 0.0M |
| 2025-02-13 | 115.80 | 118.00 | 115.00 | 117.00 | 0.0M |
| 2025-02-12 | 114.20 | 118.00 | 114.20 | 116.00 | 0.1M |
| 2025-02-11 | 114.40 | 114.80 | 112.20 | 114.40 | 0.1M |
| 2025-02-10 | 110.80 | 115.00 | 110.80 | 114.40 | 0.1M |
| 2025-02-07 | 116.60 | 116.60 | 109.40 | 110.60 | 0.1M |
| 2025-02-06 | 104.00 | 119.00 | 103.00 | 117.00 | 0.4M |
| 2025-02-05 | 106.40 | 106.40 | 101.60 | 103.20 | 0.1M |
| 2025-02-04 | 105.00 | 107.60 | 104.00 | 106.80 | 0.1M |
| 2025-02-03 | 107.80 | 107.80 | 103.80 | 105.80 | 0.1M |
| 2025-01-31 | 106.00 | 108.80 | 105.80 | 108.00 | 0.0M |
| 2025-01-30 | 108.40 | 109.20 | 106.20 | 106.20 | 0.0M |
| 2025-01-29 | 117.00 | 117.00 | 106.80 | 108.40 | 0.1M |
| 2025-01-28 | 106.00 | 109.80 | 106.00 | 107.80 | 0.1M |
| 2025-01-27 | 105.60 | 109.40 | 105.40 | 106.60 | 0.1M |
| 2025-01-24 | 105.00 | 109.00 | 105.00 | 105.80 | 0.0M |
| 2025-01-23 | 105.00 | 106.20 | 104.00 | 105.60 | 0.1M |
| 2025-01-22 | 107.40 | 108.20 | 105.00 | 105.00 | 0.0M |
| 2025-01-21 | 106.60 | 108.40 | 106.60 | 108.20 | 0.1M |
| 2025-01-20 | 108.60 | 109.80 | 106.60 | 106.80 | 0.0M |
| 2025-01-17 | 108.00 | 110.60 | 108.00 | 109.40 | 0.0M |
| 2025-01-16 | 113.20 | 116.80 | 107.60 | 108.80 | 0.1M |
| 2025-01-15 | 106.00 | 109.20 | 106.00 | 109.00 | 0.0M |
| 2025-01-14 | 108.00 | 109.80 | 106.00 | 106.00 | 0.0M |
| 2025-01-13 | 112.80 | 112.80 | 108.00 | 108.40 | 0.1M |
| 2025-01-10 | 110.40 | 111.80 | 109.80 | 110.40 | 0.1M |
| 2025-01-09 | 112.80 | 113.60 | 110.60 | 110.60 | 0.1M |
| 2025-01-08 | 116.00 | 117.00 | 112.60 | 113.80 | 0.1M |
| 2025-01-07 | 119.60 | 121.20 | 115.60 | 116.00 | 0.1M |
| 2025-01-03 | 118.80 | 121.00 | 116.60 | 116.80 | 0.1M |
| 2025-01-02 | 111.00 | 118.20 | 110.80 | 117.60 | 0.1M |