117.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 125.50 | 128.00 | 117.00 | 117.00 | 4.8M |
| 2025-09-25 | 135.00 | 135.00 | 130.00 | 130.00 | 0.7M |
| 2025-09-24 | 131.50 | 137.50 | 129.00 | 137.50 | 0.5M |
| 2025-09-23 | 133.00 | 133.00 | 128.00 | 131.50 | 0.5M |
| 2025-09-22 | 130.00 | 134.50 | 127.50 | 133.00 | 0.7M |
| 2025-09-19 | 125.00 | 129.50 | 125.00 | 128.00 | 0.7M |
| 2025-09-18 | 130.00 | 130.50 | 121.50 | 123.00 | 0.8M |
| 2025-09-17 | 131.50 | 131.50 | 126.50 | 127.50 | 0.8M |
| 2025-09-16 | 129.00 | 134.00 | 129.00 | 132.00 | 0.9M |
| 2025-09-15 | 138.00 | 138.00 | 126.50 | 127.00 | 1.3M |
| 2025-09-12 | 144.50 | 144.50 | 136.00 | 137.00 | 1.3M |
| 2025-09-11 | 151.00 | 157.50 | 144.50 | 144.50 | 4.9M |
| 2025-09-10 | 139.00 | 151.00 | 136.00 | 151.00 | 4.2M |
| 2025-09-09 | 129.00 | 137.50 | 127.00 | 137.50 | 2.0M |
| 2025-09-08 | 124.00 | 126.50 | 121.00 | 125.00 | 3.5M |
| 2025-09-05 | 110.00 | 124.50 | 108.50 | 123.50 | 5.3M |
| 2025-09-04 | 115.50 | 116.00 | 112.00 | 114.00 | 6.1M |
| 2025-09-03 | 98.80 | 105.50 | 95.90 | 105.50 | 3.4M |
| 2025-09-02 | 98.00 | 99.90 | 87.80 | 96.10 | 4.9M |
| 2025-09-01 | 96.30 | 101.00 | 92.80 | 97.50 | 6.2M |
| 2025-08-29 | 89.60 | 92.10 | 85.40 | 92.10 | 5.0M |
| 2025-08-28 | 80.20 | 83.80 | 80.20 | 83.80 | 2.5M |
| 2025-08-27 | 79.00 | 79.00 | 76.20 | 76.20 | 1.6M |
| 2025-08-26 | 76.80 | 78.20 | 75.00 | 78.20 | 1.4M |
| 2025-08-25 | 74.20 | 78.80 | 72.60 | 77.90 | 1.6M |
| 2025-08-22 | 73.10 | 77.00 | 73.10 | 73.20 | 1.9M |
| 2025-08-21 | 84.00 | 85.00 | 73.90 | 74.70 | 8.4M |
| 2025-08-20 | 84.80 | 84.80 | 76.80 | 81.90 | 1.3M |
| 2025-08-19 | 87.50 | 88.70 | 85.00 | 85.30 | 1.0M |
| 2025-08-18 | 84.30 | 88.00 | 84.20 | 87.50 | 1.8M |
| 2025-08-15 | 80.40 | 83.60 | 80.40 | 82.70 | 1.3M |
| 2025-08-14 | 80.60 | 81.50 | 80.00 | 80.20 | 1.0M |
| 2025-08-13 | 84.50 | 84.50 | 80.50 | 81.20 | 1.1M |
| 2025-08-12 | 85.50 | 85.50 | 83.50 | 84.50 | 0.6M |
| 2025-08-11 | 82.60 | 85.00 | 82.30 | 84.00 | 1.1M |
| 2025-08-08 | 82.50 | 83.00 | 80.00 | 83.00 | 1.3M |
| 2025-08-07 | 84.70 | 84.70 | 82.00 | 82.00 | 1.2M |
| 2025-08-06 | 85.50 | 85.50 | 83.00 | 83.70 | 1.4M |
| 2025-08-05 | 87.50 | 87.60 | 84.70 | 84.70 | 2.2M |
| 2025-08-04 | 88.20 | 89.50 | 85.50 | 88.40 | 5.3M |
| 2025-08-01 | 89.00 | 91.60 | 87.10 | 89.70 | 14.3M |
| 2025-07-31 | 88.10 | 91.90 | 86.20 | 89.50 | 40.0M |
| 2025-07-30 | 82.50 | 88.10 | 82.50 | 88.10 | 26.0M |
| 2025-07-29 | 73.50 | 80.10 | 73.50 | 80.10 | 19.0M |
| 2025-07-28 | 68.70 | 74.80 | 68.20 | 72.90 | 7.7M |
| 2025-07-25 | 68.40 | 70.00 | 68.00 | 68.70 | 4.0M |
| 2025-07-24 | 68.30 | 69.20 | 66.10 | 69.00 | 8.3M |
| 2025-07-23 | 61.20 | 66.80 | 60.70 | 66.30 | 4.2M |
| 2025-07-22 | 61.10 | 62.70 | 60.40 | 60.80 | 1.4M |
| 2025-07-21 | 62.80 | 63.30 | 61.50 | 61.60 | 1.1M |
| 2025-07-18 | 64.50 | 65.50 | 62.50 | 62.80 | 1.7M |
| 2025-07-17 | 64.00 | 64.80 | 63.60 | 64.40 | 0.9M |
| 2025-07-16 | 64.90 | 65.80 | 63.90 | 64.00 | 1.5M |
| 2025-07-15 | 63.70 | 64.90 | 63.20 | 64.90 | 2.0M |
| 2025-07-14 | 65.00 | 66.00 | 63.30 | 63.30 | 4.3M |
| 2025-07-11 | 60.00 | 65.80 | 59.40 | 64.40 | 5.0M |
| 2025-07-10 | 61.50 | 62.70 | 59.90 | 60.30 | 1.9M |
| 2025-07-09 | 61.40 | 63.00 | 61.30 | 61.90 | 1.7M |
| 2025-07-08 | 59.00 | 62.30 | 58.80 | 61.80 | 3.0M |
| 2025-07-07 | 60.40 | 61.50 | 59.00 | 59.40 | 2.3M |
| 2025-07-04 | 63.10 | 63.50 | 60.40 | 60.40 | 3.2M |
| 2025-07-03 | 64.00 | 65.10 | 62.20 | 62.60 | 5.6M |
| 2025-07-02 | 70.90 | 70.90 | 63.90 | 64.00 | 9.4M |
| 2025-07-01 | 71.20 | 72.10 | 70.10 | 70.90 | 2.7M |
| 2025-06-30 | 74.30 | 75.10 | 70.10 | 71.20 | 6.0M |
| 2025-06-27 | 74.30 | 75.30 | 73.30 | 74.30 | 6.7M |
| 2025-06-26 | 73.50 | 74.60 | 71.90 | 73.90 | 10.7M |
| 2025-06-25 | 70.00 | 72.40 | 69.60 | 71.60 | 4.4M |
| 2025-06-24 | 71.50 | 73.40 | 68.80 | 69.60 | 6.7M |
| 2025-06-23 | 69.50 | 71.70 | 69.10 | 70.60 | 4.9M |
| 2025-06-20 | 72.50 | 72.60 | 68.40 | 70.10 | 7.3M |
| 2025-06-19 | 77.20 | 77.50 | 71.30 | 72.00 | 10.3M |
| 2025-06-18 | 75.30 | 77.10 | 74.60 | 76.80 | 10.6M |
| 2025-06-17 | 71.10 | 75.50 | 71.00 | 74.80 | 11.0M |
| 2025-06-16 | 70.30 | 72.40 | 69.80 | 71.60 | 3.8M |
| 2025-06-13 | 72.30 | 73.40 | 70.20 | 71.30 | 8.3M |
| 2025-06-12 | 69.60 | 74.20 | 68.40 | 72.50 | 23.7M |
| 2025-06-11 | 77.90 | 77.90 | 70.80 | 70.80 | 20.3M |
| 2025-06-10 | 74.00 | 78.60 | 69.30 | 78.60 | 48.2M |
| 2025-06-09 | 65.20 | 71.50 | 63.90 | 71.50 | 19.5M |
| 2025-06-06 | 63.00 | 65.00 | 62.50 | 65.00 | 6.0M |
| 2025-06-05 | 61.50 | 63.60 | 60.80 | 63.30 | 5.8M |
| 2025-06-04 | 60.00 | 61.60 | 59.90 | 61.50 | 5.8M |
| 2025-06-03 | 60.20 | 62.30 | 59.10 | 60.60 | 21.3M |
| 2025-06-02 | 54.50 | 59.60 | 53.90 | 59.40 | 7.6M |
| 2025-05-29 | 53.60 | 54.80 | 52.80 | 54.80 | 1.2M |
| 2025-05-28 | 55.10 | 56.70 | 52.70 | 52.90 | 3.1M |
| 2025-05-27 | 52.60 | 55.10 | 52.60 | 54.10 | 2.6M |
| 2025-05-26 | 53.70 | 54.50 | 52.40 | 52.60 | 1.6M |
| 2025-05-23 | 55.50 | 55.70 | 53.20 | 53.60 | 2.7M |
| 2025-05-22 | 54.80 | 55.90 | 54.20 | 54.80 | 1.5M |
| 2025-05-21 | 56.20 | 56.50 | 55.00 | 55.20 | 1.4M |
| 2025-05-20 | 56.20 | 56.90 | 55.40 | 55.50 | 1.9M |
| 2025-05-19 | 56.90 | 57.90 | 55.30 | 56.00 | 3.3M |
| 2025-05-16 | 57.20 | 60.50 | 56.70 | 57.60 | 13.7M |
| 2025-05-15 | 54.80 | 58.40 | 54.40 | 57.00 | 7.6M |
| 2025-05-14 | 54.60 | 57.60 | 54.30 | 54.90 | 6.2M |
| 2025-05-13 | 54.80 | 55.80 | 53.50 | 55.00 | 3.4M |
| 2025-05-12 | 53.60 | 55.50 | 53.00 | 54.00 | 3.5M |
| 2025-05-09 | 57.50 | 58.50 | 52.50 | 53.90 | 17.5M |
| 2025-05-08 | 52.50 | 55.80 | 51.30 | 55.80 | 7.1M |
| 2025-05-07 | 51.10 | 52.30 | 50.30 | 50.80 | 1.7M |
| 2025-05-06 | 52.00 | 53.20 | 49.90 | 50.60 | 1.9M |
| 2025-05-05 | 54.70 | 54.80 | 49.40 | 51.00 | 3.8M |
| 2025-05-02 | 54.50 | 55.80 | 53.30 | 54.60 | 3.3M |
| 2025-04-30 | 54.80 | 57.30 | 53.80 | 53.80 | 8.7M |
| 2025-04-29 | 55.80 | 56.80 | 52.70 | 54.90 | 16.0M |
| 2025-04-28 | 51.90 | 52.90 | 51.40 | 52.90 | 2.1M |
| 2025-04-25 | 45.00 | 48.10 | 44.55 | 48.10 | 4.1M |
| 2025-04-24 | 43.80 | 45.55 | 43.35 | 43.75 | 3.6M |
| 2025-04-23 | 44.30 | 46.80 | 43.00 | 43.15 | 4.3M |
| 2025-04-22 | 44.45 | 46.60 | 42.50 | 43.20 | 3.0M |
| 2025-04-21 | 45.00 | 47.50 | 42.85 | 44.55 | 4.7M |
| 2025-04-18 | 44.30 | 44.45 | 43.20 | 44.15 | 1.7M |
| 2025-04-17 | 44.40 | 46.10 | 43.80 | 44.20 | 2.4M |
| 2025-04-16 | 46.20 | 47.65 | 44.75 | 44.75 | 3.2M |
| 2025-04-15 | 47.20 | 48.55 | 46.00 | 47.80 | 7.8M |
| 2025-04-14 | 41.00 | 44.15 | 41.00 | 44.15 | 2.3M |
| 2025-04-11 | 41.30 | 41.65 | 39.40 | 40.15 | 4.7M |
| 2025-04-10 | 48.00 | 48.00 | 43.75 | 43.75 | 6.5M |
| 2025-04-09 | 43.65 | 43.65 | 43.65 | 43.65 | 0.5M |
| 2025-04-08 | 48.45 | 48.45 | 48.45 | 48.45 | 0.5M |
| 2025-04-07 | 53.80 | 53.80 | 53.80 | 53.80 | 0.7M |
| 2025-04-02 | 56.60 | 62.10 | 55.90 | 59.70 | 11.1M |
| 2025-04-01 | 61.00 | 61.20 | 56.60 | 56.60 | 7.9M |
| 2025-03-31 | 62.50 | 63.10 | 58.60 | 60.00 | 7.8M |
| 2025-03-28 | 63.70 | 64.40 | 62.00 | 64.30 | 6.4M |
| 2025-03-27 | 64.90 | 66.00 | 61.30 | 63.70 | 9.6M |
| 2025-03-26 | 64.00 | 66.20 | 63.10 | 65.40 | 11.7M |
| 2025-03-25 | 66.10 | 66.80 | 61.60 | 63.70 | 12.4M |
| 2025-03-24 | 65.00 | 67.00 | 63.10 | 66.30 | 23.7M |
| 2025-03-21 | 69.10 | 69.30 | 62.80 | 64.40 | 37.2M |
| 2025-03-20 | 60.00 | 65.20 | 59.90 | 65.20 | 22.5M |
| 2025-03-19 | 59.30 | 63.70 | 58.50 | 59.30 | 33.4M |
| 2025-03-18 | 53.50 | 58.70 | 53.00 | 58.70 | 11.6M |
| 2025-03-17 | 49.50 | 53.40 | 49.50 | 53.40 | 10.2M |
| 2025-03-14 | 47.00 | 49.10 | 46.80 | 48.55 | 9.2M |
| 2025-03-13 | 48.50 | 49.70 | 47.65 | 47.95 | 11.3M |
| 2025-03-12 | 45.05 | 49.80 | 43.85 | 48.50 | 15.2M |
| 2025-03-11 | 45.95 | 46.75 | 43.65 | 45.90 | 10.8M |
| 2025-03-10 | 46.55 | 48.20 | 46.05 | 46.75 | 20.8M |
| 2025-03-07 | 45.70 | 49.70 | 45.25 | 46.60 | 45.5M |
| 2025-03-06 | 43.00 | 46.10 | 42.90 | 46.10 | 15.7M |
| 2025-03-05 | 38.50 | 41.95 | 38.25 | 41.95 | 8.4M |
| 2025-03-04 | 37.60 | 38.90 | 37.00 | 38.15 | 2.5M |
| 2025-03-03 | 37.00 | 37.80 | 35.80 | 37.80 | 2.4M |
| 2025-02-27 | 38.50 | 38.85 | 36.80 | 37.60 | 3.0M |
| 2025-02-26 | 39.50 | 39.50 | 37.85 | 38.30 | 3.5M |
| 2025-02-25 | 37.40 | 39.00 | 36.70 | 39.00 | 3.2M |
| 2025-02-24 | 36.45 | 38.20 | 36.10 | 37.40 | 2.5M |
| 2025-02-21 | 36.60 | 37.90 | 35.50 | 36.55 | 4.1M |
| 2025-02-20 | 36.70 | 37.50 | 36.00 | 36.45 | 3.1M |
| 2025-02-19 | 35.60 | 36.15 | 34.65 | 36.15 | 2.2M |
| 2025-02-18 | 37.00 | 37.45 | 35.50 | 35.80 | 2.6M |
| 2025-02-17 | 35.75 | 36.80 | 35.50 | 36.65 | 3.0M |
| 2025-02-14 | 36.00 | 37.50 | 35.00 | 35.55 | 6.1M |
| 2025-02-13 | 32.90 | 35.75 | 32.60 | 35.65 | 6.4M |
| 2025-02-12 | 32.25 | 33.50 | 31.20 | 32.50 | 2.9M |
| 2025-02-11 | 31.60 | 32.40 | 30.60 | 32.25 | 2.0M |
| 2025-02-10 | 30.80 | 30.80 | 29.65 | 29.80 | 0.5M |
| 2025-02-07 | 30.55 | 31.30 | 30.25 | 30.95 | 1.2M |
| 2025-02-06 | 29.65 | 30.60 | 29.65 | 30.40 | 0.8M |
| 2025-02-05 | 29.50 | 29.85 | 29.20 | 29.55 | 0.4M |
| 2025-02-04 | 30.00 | 30.60 | 29.35 | 29.50 | 0.9M |
| 2025-02-03 | 29.20 | 30.25 | 28.75 | 29.60 | 0.8M |
| 2025-01-22 | 29.60 | 29.95 | 29.20 | 29.55 | 0.8M |
| 2025-01-21 | 28.25 | 29.50 | 28.25 | 29.10 | 1.2M |
| 2025-01-20 | 28.00 | 28.40 | 27.55 | 28.25 | 0.8M |
| 2025-01-17 | 28.50 | 28.60 | 27.30 | 27.90 | 1.2M |
| 2025-01-16 | 28.95 | 29.20 | 28.10 | 28.45 | 1.2M |
| 2025-01-15 | 29.50 | 29.75 | 27.85 | 28.80 | 1.4M |
| 2025-01-14 | 30.40 | 30.70 | 29.30 | 29.50 | 0.9M |
| 2025-01-13 | 32.55 | 32.55 | 29.50 | 30.30 | 2.1M |
| 2025-01-10 | 32.45 | 32.90 | 32.05 | 32.75 | 1.0M |
| 2025-01-09 | 33.10 | 33.20 | 31.50 | 32.45 | 1.1M |
| 2025-01-08 | 33.20 | 33.45 | 32.55 | 32.95 | 1.4M |
| 2025-01-07 | 32.70 | 33.40 | 31.45 | 33.15 | 2.1M |
| 2025-01-06 | 32.60 | 33.10 | 32.00 | 32.35 | 2.0M |
| 2025-01-03 | 30.90 | 33.10 | 30.65 | 32.65 | 2.4M |
| 2025-01-02 | 31.80 | 31.90 | 30.50 | 30.60 | 1.1M |