127.63
마지막 업데이트: 2025-07-16
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-07-16 | 126.89 | 127.69 | 126.33 | 127.63 | 2.0M |
| 2025-07-15 | 127.44 | 127.90 | 126.20 | 126.75 | 2.2M |
| 2025-07-14 | 129.24 | 129.37 | 125.15 | 127.46 | 3.3M |
| 2025-07-11 | 131.95 | 131.95 | 129.21 | 129.38 | 1.8M |
| 2025-07-10 | 131.43 | 133.09 | 130.47 | 131.95 | 2.0M |
| 2025-07-09 | 131.53 | 132.10 | 130.27 | 131.49 | 1.4M |
| 2025-07-08 | 131.25 | 132.08 | 130.37 | 131.40 | 1.6M |
| 2025-07-07 | 132.23 | 132.96 | 131.20 | 131.65 | 2.2M |
| 2025-07-03 | 132.73 | 132.73 | 131.45 | 132.12 | 1.0M |
| 2025-07-02 | 131.73 | 132.48 | 130.91 | 132.36 | 2.1M |
| 2025-07-01 | 129.65 | 132.49 | 129.30 | 131.61 | 2.8M |
| 2025-06-30 | 127.87 | 129.29 | 127.68 | 128.92 | 2.2M |
| 2025-06-27 | 126.88 | 128.53 | 126.88 | 127.89 | 2.0M |
| 2025-06-26 | 128.32 | 128.56 | 126.30 | 126.84 | 2.4M |
| 2025-06-25 | 129.67 | 129.75 | 127.76 | 128.15 | 1.8M |
| 2025-06-24 | 129.94 | 130.33 | 129.45 | 129.95 | 2.8M |
| 2025-06-23 | 128.31 | 130.48 | 128.14 | 130.13 | 3.2M |
| 2025-06-20 | 127.96 | 128.83 | 127.74 | 128.29 | 5.3M |
| 2025-06-18 | 128.85 | 129.17 | 127.76 | 127.96 | 3.1M |
| 2025-06-17 | 130.30 | 130.34 | 128.79 | 128.93 | 2.9M |
| 2025-06-16 | 131.09 | 131.83 | 130.41 | 130.67 | 2.0M |
| 2025-06-13 | 133.76 | 134.00 | 130.57 | 130.84 | 1.8M |
| 2025-06-12 | 133.24 | 133.92 | 132.52 | 133.89 | 1.6M |
| 2025-06-11 | 133.01 | 133.62 | 132.38 | 132.85 | 1.7M |
| 2025-06-10 | 132.51 | 133.78 | 132.18 | 133.04 | 1.9M |
| 2025-06-09 | 133.55 | 134.25 | 132.64 | 132.69 | 2.0M |
| 2025-06-06 | 134.16 | 134.73 | 133.25 | 133.55 | 2.6M |
| 2025-06-05 | 136.75 | 136.88 | 133.22 | 135.30 | 3.5M |
| 2025-06-04 | 139.44 | 140.39 | 138.28 | 138.43 | 2.0M |
| 2025-06-03 | 140.94 | 141.02 | 139.46 | 139.50 | 1.9M |
| 2025-06-02 | 143.60 | 143.60 | 141.14 | 141.68 | 2.0M |
| 2025-05-30 | 143.06 | 144.23 | 143.06 | 143.76 | 3.4M |
| 2025-05-29 | 142.22 | 144.31 | 141.58 | 143.84 | 1.7M |
| 2025-05-28 | 142.97 | 143.87 | 142.30 | 142.68 | 1.7M |
| 2025-05-27 | 141.64 | 143.08 | 141.15 | 142.85 | 2.6M |
| 2025-05-23 | 140.09 | 141.65 | 138.06 | 141.55 | 2.6M |
| 2025-05-22 | 140.48 | 140.48 | 138.33 | 139.75 | 2.7M |
| 2025-05-21 | 140.87 | 142.37 | 140.66 | 141.07 | 2.5M |
| 2025-05-20 | 140.76 | 141.73 | 140.35 | 141.63 | 2.4M |
| 2025-05-19 | 141.10 | 143.26 | 139.65 | 140.79 | 3.3M |
| 2025-05-16 | 137.66 | 139.35 | 137.04 | 139.07 | 2.3M |
| 2025-05-15 | 134.46 | 137.47 | 133.65 | 137.35 | 2.6M |
| 2025-05-14 | 133.59 | 134.16 | 132.58 | 133.51 | 2.1M |
| 2025-05-13 | 135.89 | 136.16 | 132.73 | 134.03 | 3.1M |
| 2025-05-12 | 132.40 | 136.79 | 132.01 | 136.67 | 3.1M |
| 2025-05-09 | 133.18 | 134.49 | 132.84 | 133.05 | 1.9M |
| 2025-05-08 | 133.76 | 134.88 | 133.06 | 133.54 | 2.2M |
| 2025-05-07 | 132.50 | 134.43 | 132.30 | 133.59 | 3.0M |
| 2025-05-06 | 130.55 | 133.36 | 129.76 | 132.77 | 3.0M |
| 2025-05-05 | 131.24 | 131.55 | 130.24 | 130.90 | 1.5M |
| 2025-05-02 | 130.37 | 131.60 | 129.26 | 130.35 | 2.3M |
| 2025-05-01 | 130.35 | 131.00 | 128.50 | 129.87 | 2.0M |
| 2025-04-30 | 131.60 | 132.00 | 129.16 | 131.78 | 2.9M |
| 2025-04-29 | 130.13 | 131.07 | 128.23 | 130.55 | 2.0M |
| 2025-04-28 | 131.73 | 132.00 | 130.66 | 130.90 | 1.7M |
| 2025-04-25 | 132.96 | 133.23 | 129.84 | 131.61 | 2.6M |
| 2025-04-24 | 133.01 | 133.32 | 131.65 | 132.34 | 2.7M |
| 2025-04-23 | 135.52 | 136.56 | 131.12 | 133.40 | 4.6M |
| 2025-04-22 | 133.08 | 138.38 | 133.00 | 137.92 | 3.8M |
| 2025-04-21 | 143.45 | 143.50 | 138.68 | 140.07 | 2.6M |
| 2025-04-17 | 140.43 | 143.44 | 140.22 | 142.81 | 2.1M |
| 2025-04-16 | 142.15 | 142.64 | 139.38 | 139.70 | 2.0M |
| 2025-04-15 | 142.23 | 143.06 | 141.37 | 141.47 | 1.9M |
| 2025-04-14 | 139.83 | 142.86 | 138.63 | 142.56 | 1.7M |
| 2025-04-11 | 136.71 | 140.72 | 135.97 | 139.76 | 1.7M |
| 2025-04-10 | 135.36 | 138.84 | 134.80 | 137.49 | 2.3M |
| 2025-04-09 | 131.85 | 137.65 | 131.52 | 135.15 | 2.4M |
| 2025-04-08 | 136.59 | 136.68 | 132.24 | 133.28 | 2.5M |
| 2025-04-07 | 135.17 | 138.10 | 133.41 | 134.54 | 2.8M |
| 2025-04-04 | 145.81 | 147.00 | 137.65 | 137.91 | 2.6M |
| 2025-04-03 | 145.00 | 147.12 | 144.44 | 145.22 | 2.4M |
| 2025-04-02 | 142.97 | 143.75 | 141.56 | 142.90 | 1.8M |
| 2025-04-01 | 142.86 | 143.50 | 142.02 | 143.03 | 1.7M |
| 2025-03-31 | 141.27 | 142.74 | 141.07 | 142.22 | 2.0M |
| 2025-03-28 | 142.09 | 142.60 | 140.02 | 140.71 | 1.2M |
| 2025-03-27 | 140.64 | 141.04 | 139.49 | 140.56 | 1.1M |
| 2025-03-26 | 137.27 | 139.93 | 137.24 | 139.61 | 2.2M |
| 2025-03-25 | 137.75 | 137.76 | 135.99 | 136.99 | 1.8M |
| 2025-03-24 | 138.31 | 139.19 | 137.10 | 137.82 | 2.0M |
| 2025-03-21 | 139.08 | 140.29 | 137.44 | 138.67 | 7.4M |
| 2025-03-20 | 139.34 | 139.70 | 137.04 | 139.08 | 1.7M |
| 2025-03-19 | 139.37 | 139.92 | 138.41 | 139.65 | 1.7M |
| 2025-03-18 | 139.89 | 141.00 | 138.80 | 139.53 | 1.7M |
| 2025-03-17 | 139.72 | 140.45 | 138.84 | 139.91 | 1.5M |
| 2025-03-14 | 139.13 | 140.27 | 138.83 | 139.64 | 1.3M |
| 2025-03-13 | 139.70 | 141.78 | 139.64 | 140.14 | 1.8M |
| 2025-03-12 | 141.51 | 143.35 | 139.63 | 139.97 | 2.1M |
| 2025-03-11 | 147.31 | 147.31 | 143.91 | 144.09 | 2.5M |
| 2025-03-10 | 145.71 | 150.45 | 145.58 | 147.40 | 3.2M |
| 2025-03-07 | 140.67 | 146.85 | 140.27 | 144.79 | 3.0M |
| 2025-03-06 | 141.92 | 142.99 | 140.58 | 142.41 | 2.0M |
| 2025-03-05 | 140.73 | 142.86 | 140.48 | 141.63 | 2.1M |
| 2025-03-04 | 144.30 | 146.26 | 141.10 | 141.14 | 2.5M |
| 2025-03-03 | 141.20 | 143.59 | 141.20 | 143.35 | 1.9M |
| 2025-02-28 | 141.26 | 143.03 | 140.17 | 142.01 | 2.7M |
| 2025-02-27 | 138.81 | 140.82 | 138.39 | 140.19 | 1.7M |
| 2025-02-26 | 140.54 | 141.56 | 138.67 | 139.16 | 1.8M |
| 2025-02-25 | 140.64 | 142.90 | 140.28 | 141.30 | 2.7M |
| 2025-02-24 | 139.60 | 142.48 | 139.60 | 140.04 | 2.3M |
| 2025-02-21 | 139.00 | 140.60 | 138.27 | 140.26 | 2.3M |
| 2025-02-20 | 136.78 | 139.75 | 136.52 | 138.97 | 2.1M |
| 2025-02-19 | 135.82 | 138.01 | 135.21 | 137.93 | 1.8M |
| 2025-02-18 | 132.02 | 135.84 | 131.54 | 135.64 | 2.7M |
| 2025-02-14 | 134.96 | 135.02 | 132.62 | 132.67 | 2.0M |
| 2025-02-13 | 133.88 | 135.58 | 133.51 | 135.36 | 1.9M |
| 2025-02-12 | 132.53 | 133.94 | 131.82 | 133.88 | 1.9M |
| 2025-02-11 | 131.43 | 133.28 | 130.60 | 133.19 | 1.5M |
| 2025-02-10 | 130.13 | 131.55 | 129.74 | 131.43 | 1.6M |
| 2025-02-07 | 128.53 | 130.37 | 128.43 | 130.30 | 2.2M |
| 2025-02-06 | 130.20 | 130.30 | 128.21 | 128.69 | 2.1M |
| 2025-02-05 | 129.62 | 129.87 | 128.35 | 129.25 | 2.5M |
| 2025-02-04 | 130.13 | 130.89 | 128.70 | 129.30 | 2.1M |
| 2025-02-03 | 129.59 | 131.31 | 129.21 | 130.45 | 2.6M |
| 2025-01-31 | 129.08 | 131.08 | 128.91 | 129.97 | 5.1M |
| 2025-01-30 | 131.00 | 131.43 | 129.94 | 130.85 | 1.9M |
| 2025-01-29 | 129.78 | 131.05 | 129.49 | 129.67 | 1.9M |
| 2025-01-28 | 131.60 | 133.38 | 129.22 | 129.44 | 3.4M |
| 2025-01-27 | 130.32 | 132.07 | 129.82 | 131.41 | 3.1M |
| 2025-01-24 | 127.15 | 128.49 | 126.82 | 128.41 | 1.8M |
| 2025-01-23 | 126.00 | 127.58 | 125.74 | 127.03 | 2.2M |
| 2025-01-22 | 128.68 | 128.68 | 125.97 | 126.12 | 2.1M |
| 2025-01-21 | 127.79 | 128.38 | 126.26 | 126.52 | 1.8M |
| 2025-01-17 | 126.77 | 127.89 | 126.16 | 127.22 | 2.1M |
| 2025-01-16 | 125.34 | 126.83 | 125.02 | 126.65 | 2.1M |
| 2025-01-15 | 126.70 | 127.23 | 125.51 | 125.56 | 1.5M |
| 2025-01-14 | 125.53 | 126.96 | 125.17 | 126.18 | 1.8M |
| 2025-01-13 | 125.27 | 125.46 | 124.30 | 125.43 | 2.3M |
| 2025-01-10 | 125.23 | 126.00 | 124.10 | 124.46 | 2.3M |
| 2025-01-08 | 126.65 | 126.89 | 126.03 | 126.77 | 1.8M |
| 2025-01-07 | 126.72 | 127.83 | 126.64 | 127.30 | 1.9M |
| 2025-01-06 | 129.71 | 129.71 | 125.88 | 126.12 | 2.4M |
| 2025-01-03 | 130.63 | 131.30 | 129.57 | 129.76 | 1.6M |
| 2025-01-02 | 131.47 | 131.94 | 130.33 | 130.63 | 1.4M |