112.25
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-07 | 120.00 | 120.00 | 112.25 | 112.25 | 0.0M |
| 2025-10-06 | 119.80 | 121.95 | 117.75 | 119.30 | 0.0M |
| 2025-10-03 | 111.25 | 117.75 | 108.00 | 117.15 | 0.1M |
| 2025-10-01 | 105.00 | 109.00 | 103.70 | 108.85 | 0.0M |
| 2025-09-30 | 105.60 | 107.00 | 103.80 | 104.50 | 0.0M |
| 2025-09-29 | 109.50 | 109.50 | 104.10 | 105.00 | 0.0M |
| 2025-09-26 | 105.00 | 106.00 | 103.50 | 104.55 | 0.2M |
| 2025-09-25 | 108.15 | 108.15 | 99.00 | 106.20 | 0.1M |
| 2025-09-24 | 106.05 | 111.20 | 106.00 | 110.50 | 0.0M |
| 2025-09-23 | 108.75 | 109.50 | 104.85 | 107.50 | 0.1M |
| 2025-09-22 | 111.00 | 111.35 | 106.95 | 107.00 | 0.1M |
| 2025-09-19 | 112.70 | 112.70 | 110.85 | 111.95 | 0.0M |
| 2025-09-18 | 114.70 | 114.70 | 111.00 | 114.55 | 0.0M |
| 2025-09-17 | 113.00 | 114.00 | 112.90 | 113.00 | 0.0M |
| 2025-09-16 | 112.70 | 114.00 | 112.10 | 112.55 | 0.0M |
| 2025-09-15 | 118.00 | 118.00 | 111.60 | 112.10 | 0.0M |
| 2025-09-12 | 113.60 | 114.50 | 110.00 | 110.75 | 0.0M |
| 2025-09-11 | 112.00 | 115.10 | 112.00 | 113.60 | 0.0M |
| 2025-09-10 | 114.55 | 117.00 | 114.00 | 116.45 | 0.0M |
| 2025-09-09 | 113.50 | 113.65 | 113.50 | 113.55 | 0.0M |
| 2025-09-08 | 111.00 | 118.00 | 111.00 | 113.50 | 0.0M |
| 2025-09-05 | 122.45 | 123.75 | 116.95 | 117.80 | 0.1M |
| 2025-09-04 | 121.50 | 122.00 | 120.10 | 121.05 | 0.0M |
| 2025-09-03 | 116.00 | 124.00 | 114.60 | 121.45 | 0.0M |
| 2025-09-02 | 114.00 | 116.55 | 112.10 | 115.40 | 0.0M |
| 2025-09-01 | 112.00 | 116.90 | 112.00 | 115.00 | 0.0M |
| 2025-08-29 | 113.00 | 113.00 | 109.65 | 111.15 | 0.0M |
| 2025-08-28 | 111.20 | 111.20 | 107.05 | 108.50 | 0.0M |
| 2025-08-26 | 112.15 | 113.90 | 112.15 | 112.20 | 0.0M |
| 2025-08-25 | 113.15 | 114.95 | 113.15 | 114.95 | 0.0M |
| 2025-08-22 | 117.45 | 118.70 | 114.00 | 115.05 | 0.0M |
| 2025-08-21 | 116.00 | 117.00 | 114.90 | 116.30 | 0.0M |
| 2025-08-20 | 116.90 | 117.80 | 113.95 | 115.90 | 0.0M |
| 2025-08-19 | 109.25 | 117.00 | 109.25 | 114.65 | 0.0M |
| 2025-08-18 | 109.00 | 110.00 | 108.40 | 109.25 | 0.0M |
| 2025-08-14 | 108.15 | 110.00 | 106.00 | 107.15 | 0.0M |
| 2025-08-13 | 104.00 | 109.00 | 104.00 | 108.15 | 0.0M |
| 2025-08-12 | 103.65 | 104.65 | 103.65 | 104.20 | 0.0M |
| 2025-08-11 | 109.40 | 109.40 | 102.70 | 104.30 | 0.0M |
| 2025-08-08 | 106.25 | 110.00 | 106.25 | 108.80 | 0.0M |
| 2025-08-07 | 111.25 | 111.25 | 107.40 | 107.75 | 0.0M |
| 2025-08-06 | 111.95 | 114.85 | 109.00 | 111.25 | 0.0M |
| 2025-08-05 | 111.70 | 111.70 | 108.00 | 108.00 | 0.0M |
| 2025-08-04 | 114.25 | 114.25 | 106.00 | 110.00 | 0.1M |
| 2025-08-01 | 118.95 | 119.95 | 113.75 | 114.25 | 0.1M |
| 2025-07-31 | 120.00 | 120.00 | 117.55 | 118.25 | 0.0M |
| 2025-07-30 | 119.40 | 121.00 | 118.00 | 119.95 | 0.0M |
| 2025-07-29 | 122.45 | 122.50 | 119.70 | 119.85 | 0.0M |
| 2025-07-28 | 120.75 | 121.00 | 120.05 | 121.00 | 0.0M |
| 2025-07-25 | 120.80 | 122.95 | 119.20 | 122.25 | 0.0M |
| 2025-07-24 | 120.00 | 122.30 | 119.55 | 120.80 | 0.0M |
| 2025-07-23 | 123.10 | 123.95 | 119.80 | 119.95 | 0.0M |
| 2025-07-22 | 123.90 | 123.90 | 120.90 | 123.00 | 0.0M |
| 2025-07-21 | 120.00 | 122.00 | 119.95 | 122.00 | 0.0M |
| 2025-07-18 | 125.40 | 127.95 | 117.20 | 119.95 | 0.1M |
| 2025-07-17 | 124.80 | 127.20 | 124.00 | 126.75 | 0.0M |
| 2025-07-16 | 122.55 | 129.00 | 122.00 | 123.00 | 0.1M |
| 2025-07-15 | 125.00 | 127.80 | 123.10 | 124.35 | 0.1M |
| 2025-07-14 | 127.30 | 128.00 | 124.10 | 125.95 | 0.0M |
| 2025-07-11 | 124.00 | 127.00 | 124.00 | 125.95 | 0.0M |
| 2025-07-10 | 125.35 | 126.85 | 124.00 | 124.35 | 0.0M |
| 2025-07-09 | 128.00 | 129.25 | 124.00 | 125.45 | 0.0M |
| 2025-07-08 | 129.00 | 129.00 | 126.65 | 127.70 | 0.0M |
| 2025-07-07 | 127.00 | 129.40 | 125.00 | 128.00 | 0.0M |
| 2025-07-04 | 131.00 | 131.00 | 126.40 | 126.95 | 0.0M |
| 2025-07-03 | 128.95 | 130.70 | 127.05 | 127.05 | 0.0M |
| 2025-07-02 | 130.00 | 134.00 | 128.95 | 129.00 | 0.0M |
| 2025-07-01 | 128.00 | 131.60 | 124.90 | 130.20 | 0.1M |
| 2025-06-30 | 129.50 | 129.90 | 125.00 | 125.65 | 0.1M |
| 2025-06-27 | 131.50 | 135.95 | 129.00 | 129.50 | 0.1M |
| 2025-06-26 | 135.00 | 139.25 | 132.20 | 132.40 | 0.0M |
| 2025-06-25 | 130.00 | 142.00 | 130.00 | 134.25 | 0.1M |
| 2025-06-24 | 125.60 | 133.50 | 125.60 | 131.10 | 0.0M |
| 2025-06-23 | 126.00 | 127.00 | 125.00 | 125.15 | 0.0M |
| 2025-06-20 | 128.00 | 132.00 | 125.00 | 127.90 | 0.1M |
| 2025-06-19 | 131.30 | 133.50 | 130.00 | 130.00 | 0.0M |
| 2025-06-18 | 130.30 | 130.30 | 129.00 | 129.00 | 0.0M |
| 2025-06-17 | 131.50 | 133.45 | 129.25 | 129.50 | 0.0M |
| 2025-06-16 | 135.00 | 135.00 | 129.00 | 130.10 | 0.0M |
| 2025-06-13 | 134.95 | 134.95 | 133.00 | 133.00 | 0.0M |
| 2025-06-12 | 135.10 | 138.00 | 133.55 | 135.30 | 0.0M |
| 2025-06-11 | 138.00 | 140.00 | 133.50 | 135.10 | 0.0M |
| 2025-06-10 | 134.50 | 137.90 | 133.70 | 135.25 | 0.0M |
| 2025-06-09 | 134.95 | 134.95 | 134.00 | 134.50 | 0.0M |
| 2025-06-06 | 133.90 | 135.00 | 131.55 | 134.00 | 0.0M |
| 2025-06-05 | 134.70 | 134.70 | 131.00 | 132.10 | 0.0M |
| 2025-06-04 | 137.50 | 137.50 | 131.10 | 131.55 | 0.1M |
| 2025-06-03 | 139.95 | 139.95 | 136.50 | 137.20 | 0.1M |
| 2025-06-02 | 136.05 | 139.85 | 135.00 | 137.15 | 0.0M |
| 2025-05-30 | 142.80 | 142.80 | 135.50 | 139.45 | 0.0M |
| 2025-05-29 | 140.05 | 143.00 | 137.00 | 137.95 | 0.0M |
| 2025-05-28 | 141.90 | 142.95 | 140.10 | 142.85 | 0.0M |
| 2025-05-27 | 132.00 | 145.00 | 130.00 | 140.50 | 0.1M |
| 2025-05-26 | 133.15 | 135.95 | 128.60 | 131.00 | 0.1M |
| 2025-05-23 | 144.90 | 144.90 | 137.05 | 138.50 | 0.0M |
| 2025-05-22 | 144.75 | 144.75 | 141.10 | 143.00 | 0.0M |
| 2025-05-21 | 144.85 | 145.50 | 141.20 | 144.75 | 0.0M |
| 2025-05-20 | 142.70 | 145.00 | 142.00 | 143.00 | 0.0M |
| 2025-05-19 | 143.95 | 150.00 | 140.05 | 142.70 | 0.0M |
| 2025-05-16 | 145.00 | 145.00 | 142.30 | 142.65 | 0.0M |
| 2025-05-15 | 140.00 | 144.45 | 140.00 | 142.85 | 0.0M |
| 2025-05-14 | 141.15 | 141.25 | 138.00 | 138.00 | 0.0M |
| 2025-05-13 | 141.60 | 144.90 | 140.10 | 141.20 | 0.0M |
| 2025-05-12 | 141.00 | 148.00 | 141.00 | 146.30 | 0.0M |
| 2025-05-09 | 138.00 | 139.55 | 136.00 | 136.00 | 0.0M |
| 2025-05-08 | 142.25 | 145.00 | 136.50 | 138.45 | 0.0M |
| 2025-05-07 | 126.70 | 145.00 | 126.70 | 142.50 | 0.1M |
| 2025-05-06 | 130.10 | 130.10 | 125.55 | 126.60 | 0.0M |
| 2025-05-05 | 130.30 | 131.00 | 130.00 | 130.70 | 0.0M |
| 2025-05-02 | 132.20 | 133.80 | 128.50 | 130.70 | 0.0M |
| 2025-04-30 | 137.00 | 139.00 | 131.15 | 132.85 | 0.0M |
| 2025-04-29 | 141.75 | 141.75 | 138.35 | 138.55 | 0.0M |
| 2025-04-28 | 141.95 | 143.05 | 141.50 | 141.75 | 0.0M |
| 2025-04-25 | 150.00 | 151.00 | 141.90 | 142.95 | 0.1M |
| 2025-04-24 | 150.05 | 165.00 | 144.00 | 153.15 | 0.1M |
| 2025-04-23 | 138.50 | 160.00 | 131.35 | 149.95 | 0.1M |
| 2025-04-22 | 134.70 | 137.00 | 134.50 | 136.00 | 0.0M |
| 2025-04-21 | 133.10 | 136.90 | 131.05 | 134.70 | 0.0M |
| 2025-04-17 | 129.00 | 133.90 | 126.85 | 133.85 | 0.0M |
| 2025-04-16 | 127.50 | 129.55 | 125.20 | 128.95 | 0.0M |
| 2025-04-15 | 125.10 | 129.40 | 125.10 | 127.45 | 0.0M |
| 2025-04-11 | 125.45 | 126.50 | 124.00 | 124.00 | 0.0M |
| 2025-04-09 | 123.90 | 123.90 | 119.00 | 121.95 | 0.0M |
| 2025-04-08 | 124.75 | 128.00 | 117.00 | 124.40 | 0.1M |
| 2025-04-07 | 121.00 | 127.00 | 118.00 | 119.55 | 0.1M |
| 2025-04-04 | 135.00 | 137.00 | 131.00 | 132.40 | 0.0M |
| 2025-04-03 | 134.00 | 140.35 | 134.00 | 140.30 | 0.0M |
| 2025-04-02 | 129.50 | 137.50 | 129.50 | 135.00 | 0.0M |
| 2025-04-01 | 128.00 | 133.00 | 127.70 | 128.30 | 0.0M |
| 2025-03-28 | 137.00 | 137.00 | 127.60 | 128.00 | 0.0M |
| 2025-03-27 | 122.60 | 131.70 | 122.60 | 126.25 | 0.1M |
| 2025-03-26 | 131.90 | 132.40 | 121.90 | 122.60 | 0.0M |
| 2025-03-25 | 132.50 | 132.50 | 125.00 | 126.65 | 0.0M |
| 2025-03-24 | 121.00 | 135.10 | 121.00 | 132.50 | 0.1M |
| 2025-03-21 | 123.55 | 123.55 | 115.40 | 118.80 | 0.1M |
| 2025-03-20 | 123.80 | 125.40 | 120.20 | 123.55 | 0.0M |
| 2025-03-19 | 121.90 | 121.90 | 117.55 | 120.10 | 0.1M |
| 2025-03-18 | 118.00 | 118.70 | 113.05 | 118.00 | 0.1M |
| 2025-03-17 | 127.95 | 127.95 | 113.50 | 115.05 | 0.1M |
| 2025-03-13 | 121.50 | 122.00 | 120.30 | 120.50 | 0.0M |
| 2025-03-12 | 122.05 | 123.00 | 120.30 | 121.15 | 0.1M |
| 2025-03-11 | 126.00 | 129.50 | 122.05 | 122.05 | 0.0M |
| 2025-03-10 | 127.05 | 129.85 | 126.00 | 126.05 | 0.1M |
| 2025-03-07 | 132.10 | 136.00 | 131.70 | 132.35 | 0.0M |
| 2025-03-06 | 128.00 | 132.30 | 128.00 | 132.10 | 0.0M |
| 2025-03-05 | 116.00 | 129.00 | 116.00 | 125.90 | 0.0M |
| 2025-03-04 | 123.45 | 124.65 | 121.00 | 124.05 | 0.0M |
| 2025-03-03 | 125.05 | 125.05 | 112.70 | 121.80 | 0.1M |
| 2025-02-28 | 123.00 | 125.00 | 117.00 | 122.80 | 0.1M |
| 2025-02-27 | 127.00 | 127.00 | 124.00 | 124.25 | 0.0M |
| 2025-02-25 | 127.55 | 129.50 | 126.00 | 128.20 | 0.0M |
| 2025-02-24 | 125.70 | 127.90 | 122.20 | 126.95 | 0.0M |
| 2025-02-21 | 126.05 | 130.95 | 126.00 | 127.70 | 0.0M |
| 2025-02-20 | 132.00 | 133.00 | 129.50 | 130.40 | 0.1M |
| 2025-02-19 | 125.25 | 135.00 | 125.25 | 132.60 | 0.0M |
| 2025-02-18 | 131.10 | 133.00 | 124.50 | 128.45 | 0.1M |
| 2025-02-17 | 130.05 | 137.90 | 130.05 | 131.50 | 0.0M |
| 2025-02-14 | 142.50 | 142.50 | 135.00 | 137.00 | 0.0M |
| 2025-02-13 | 141.80 | 144.75 | 141.80 | 142.50 | 0.0M |
| 2025-02-12 | 138.35 | 141.80 | 130.00 | 141.80 | 0.1M |
| 2025-02-11 | 145.00 | 145.00 | 131.50 | 138.35 | 0.1M |
| 2025-02-10 | 151.00 | 151.00 | 144.25 | 146.70 | 0.0M |
| 2025-02-07 | 154.50 | 154.50 | 147.10 | 151.85 | 0.0M |
| 2025-02-06 | 156.55 | 156.55 | 150.00 | 151.40 | 0.0M |
| 2025-02-05 | 160.00 | 162.50 | 155.15 | 156.80 | 0.0M |
| 2025-02-04 | 162.00 | 162.95 | 158.00 | 160.00 | 0.0M |
| 2025-02-03 | 159.00 | 159.00 | 153.00 | 158.90 | 0.0M |
| 2025-02-01 | 161.80 | 161.80 | 156.60 | 157.35 | 0.0M |
| 2025-01-31 | 162.05 | 164.50 | 160.00 | 161.80 | 0.0M |
| 2025-01-30 | 160.65 | 167.60 | 160.65 | 161.65 | 0.0M |
| 2025-01-29 | 165.00 | 165.00 | 160.15 | 162.20 | 0.0M |
| 2025-01-28 | 159.00 | 165.00 | 157.20 | 162.90 | 0.0M |
| 2025-01-27 | 159.00 | 163.00 | 155.00 | 159.00 | 0.1M |
| 2025-01-24 | 159.00 | 170.95 | 159.00 | 165.65 | 0.2M |
| 2025-01-23 | 156.50 | 162.95 | 156.50 | 157.75 | 0.0M |
| 2025-01-22 | 157.05 | 160.00 | 155.60 | 156.50 | 0.0M |
| 2025-01-21 | 162.05 | 168.95 | 155.50 | 157.05 | 0.1M |
| 2025-01-20 | 164.00 | 167.00 | 162.25 | 162.60 | 0.0M |
| 2025-01-17 | 164.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2025-01-16 | 170.00 | 170.00 | 162.75 | 163.90 | 0.0M |
| 2025-01-15 | 168.95 | 170.00 | 162.10 | 164.15 | 0.0M |
| 2025-01-14 | 160.00 | 163.15 | 148.25 | 162.40 | 0.1M |
| 2025-01-13 | 169.00 | 169.00 | 154.00 | 155.05 | 0.1M |
| 2025-01-10 | 184.90 | 185.00 | 169.00 | 169.95 | 0.1M |
| 2025-01-09 | 184.95 | 184.95 | 177.05 | 178.90 | 0.0M |
| 2025-01-08 | 176.40 | 185.00 | 176.40 | 183.60 | 0.0M |
| 2025-01-07 | 179.00 | 182.50 | 175.20 | 182.50 | 0.0M |
| 2025-01-06 | 188.00 | 188.00 | 175.10 | 176.35 | 0.1M |
| 2025-01-03 | 181.45 | 191.70 | 176.25 | 189.50 | 0.1M |
| 2025-01-02 | 194.90 | 195.00 | 171.55 | 181.45 | 0.2M |
| 2025-01-01 | 188.10 | 192.40 | 187.00 | 191.85 | 0.0M |