118.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 119.00 | 125.00 | 116.00 | 118.00 | 171.1M |
| 2025-09-26 | 117.00 | 118.00 | 115.00 | 118.00 | 17.8M |
| 2025-09-25 | 118.00 | 118.00 | 116.00 | 116.00 | 15.5M |
| 2025-09-24 | 119.00 | 122.00 | 115.00 | 116.00 | 27.5M |
| 2025-09-23 | 119.00 | 120.00 | 117.00 | 117.00 | 48.8M |
| 2025-09-22 | 121.00 | 121.00 | 117.00 | 118.00 | 22.4M |
| 2025-09-19 | 121.00 | 122.00 | 118.00 | 119.00 | 26.0M |
| 2025-09-18 | 124.00 | 125.00 | 121.00 | 121.00 | 17.6M |
| 2025-09-17 | 127.00 | 127.00 | 123.00 | 123.00 | 36.7M |
| 2025-09-16 | 130.00 | 132.00 | 123.00 | 125.00 | 116.0M |
| 2025-09-15 | 125.00 | 137.00 | 124.00 | 132.00 | 188.4M |
| 2025-09-12 | 122.00 | 126.00 | 122.00 | 124.00 | 20.3M |
| 2025-09-11 | 124.00 | 125.00 | 121.00 | 122.00 | 13.4M |
| 2025-09-10 | 124.00 | 125.00 | 119.00 | 121.00 | 18.7M |
| 2025-09-09 | 119.00 | 123.00 | 117.00 | 119.00 | 13.5M |
| 2025-09-08 | 125.00 | 125.00 | 120.00 | 120.00 | 17.0M |
| 2025-09-04 | 127.00 | 128.00 | 124.00 | 125.00 | 23.3M |
| 2025-09-03 | 128.00 | 129.00 | 125.00 | 127.00 | 36.2M |
| 2025-09-02 | 121.00 | 126.00 | 119.00 | 126.00 | 32.5M |
| 2025-09-01 | 113.00 | 117.00 | 107.00 | 117.00 | 32.3M |
| 2025-08-29 | 124.00 | 124.00 | 115.00 | 119.00 | 41.3M |
| 2025-08-28 | 126.00 | 127.00 | 124.00 | 125.00 | 27.6M |
| 2025-08-27 | 126.00 | 126.00 | 124.00 | 125.00 | 21.9M |
| 2025-08-26 | 125.00 | 127.00 | 124.00 | 125.00 | 39.2M |
| 2025-08-25 | 126.00 | 129.00 | 124.00 | 124.00 | 70.1M |
| 2025-08-22 | 126.00 | 126.00 | 124.00 | 124.00 | 27.7M |
| 2025-08-21 | 127.00 | 130.00 | 124.00 | 126.00 | 81.2M |
| 2025-08-20 | 125.00 | 127.00 | 124.00 | 126.00 | 21.0M |
| 2025-08-19 | 125.00 | 128.00 | 124.00 | 127.00 | 13.2M |
| 2025-08-15 | 127.00 | 132.00 | 123.00 | 124.00 | 42.2M |
| 2025-08-14 | 126.00 | 127.00 | 123.00 | 126.00 | 18.6M |
| 2025-08-13 | 125.00 | 131.00 | 125.00 | 125.00 | 24.7M |
| 2025-08-12 | 124.00 | 128.00 | 122.00 | 124.00 | 25.1M |
| 2025-08-11 | 127.00 | 128.00 | 123.00 | 123.00 | 23.9M |
| 2025-08-08 | 130.00 | 130.00 | 123.00 | 126.00 | 37.7M |
| 2025-08-07 | 135.00 | 137.00 | 129.00 | 130.00 | 90.6M |
| 2025-08-06 | 126.00 | 142.00 | 126.00 | 137.00 | 108.1M |
| 2025-08-05 | 132.00 | 132.00 | 125.00 | 126.00 | 19.4M |
| 2025-08-04 | 132.00 | 134.00 | 129.00 | 131.00 | 24.5M |
| 2025-08-01 | 132.00 | 139.00 | 127.00 | 132.00 | 75.6M |
| 2025-07-31 | 131.00 | 135.00 | 126.00 | 131.00 | 43.3M |
| 2025-07-30 | 140.00 | 140.00 | 130.00 | 133.00 | 139.6M |
| 2025-07-29 | 120.00 | 148.00 | 120.00 | 144.00 | 387.1M |
| 2025-07-28 | 118.00 | 121.00 | 116.00 | 118.00 | 8.0M |
| 2025-07-25 | 121.00 | 124.00 | 117.00 | 118.00 | 15.3M |
| 2025-07-24 | 123.00 | 125.00 | 120.00 | 121.00 | 6.4M |
| 2025-07-23 | 122.00 | 125.00 | 122.00 | 122.00 | 11.6M |
| 2025-07-22 | 125.00 | 125.00 | 122.00 | 122.00 | 18.6M |
| 2025-07-21 | 125.00 | 131.00 | 123.00 | 126.00 | 29.7M |
| 2025-07-18 | 126.00 | 130.00 | 123.00 | 125.00 | 54.1M |
| 2025-07-17 | 127.00 | 132.00 | 123.00 | 126.00 | 39.5M |
| 2025-07-16 | 116.00 | 127.00 | 116.00 | 123.00 | 27.2M |
| 2025-07-15 | 121.00 | 122.00 | 113.00 | 117.00 | 21.4M |
| 2025-07-14 | 131.00 | 132.00 | 121.00 | 121.00 | 21.8M |
| 2025-07-11 | 130.00 | 130.00 | 127.00 | 128.00 | 9.1M |
| 2025-07-10 | 130.00 | 135.00 | 126.00 | 130.00 | 22.5M |
| 2025-07-09 | 132.00 | 133.00 | 127.00 | 130.00 | 18.1M |
| 2025-07-08 | 126.00 | 135.00 | 126.00 | 130.00 | 35.5M |
| 2025-07-07 | 128.00 | 134.00 | 125.00 | 126.00 | 24.0M |
| 2025-07-04 | 136.00 | 138.00 | 124.00 | 128.00 | 30.0M |
| 2025-07-03 | 135.00 | 145.00 | 132.00 | 133.00 | 64.2M |
| 2025-07-02 | 141.00 | 148.00 | 128.00 | 130.00 | 127.4M |
| 2025-07-01 | 118.00 | 143.00 | 113.00 | 141.00 | 325.1M |
| 2025-06-30 | 125.00 | 129.00 | 115.00 | 118.00 | 59.5M |
| 2025-06-26 | 125.00 | 140.00 | 119.00 | 123.00 | 152.5M |
| 2025-06-25 | 146.00 | 148.00 | 140.00 | 140.00 | 28.9M |
| 2025-06-23 | 136.00 | 179.00 | 136.00 | 164.00 | 464.1M |
| 2025-06-20 | 116.00 | 143.00 | 116.00 | 136.00 | 486.7M |
| 2025-06-19 | 109.00 | 113.00 | 102.00 | 111.00 | 65.0M |
| 2025-06-18 | 103.00 | 115.00 | 100.00 | 109.00 | 143.6M |
| 2025-06-17 | 101.00 | 103.00 | 97.00 | 99.00 | 23.2M |
| 2025-06-16 | 107.00 | 116.00 | 103.00 | 103.00 | 100.4M |
| 2025-06-13 | 107.00 | 110.00 | 99.00 | 102.00 | 57.8M |
| 2025-06-12 | 92.00 | 116.00 | 92.00 | 102.00 | 105.9M |
| 2025-06-11 | 93.00 | 94.00 | 91.00 | 91.00 | 2.3M |
| 2025-06-10 | 94.00 | 95.00 | 92.00 | 93.00 | 1.8M |
| 2025-06-05 | 95.00 | 95.00 | 92.00 | 94.00 | 0.8M |
| 2025-06-04 | 94.00 | 95.00 | 90.00 | 94.00 | 2.7M |
| 2025-06-03 | 95.00 | 95.00 | 92.00 | 93.00 | 1.1M |
| 2025-06-02 | 97.00 | 97.00 | 90.00 | 94.00 | 3.8M |
| 2025-05-28 | 98.00 | 99.00 | 96.00 | 97.00 | 2.2M |
| 2025-05-27 | 99.00 | 99.00 | 97.00 | 97.00 | 2.3M |
| 2025-05-26 | 99.00 | 100.00 | 97.00 | 98.00 | 3.3M |
| 2025-05-23 | 100.00 | 101.00 | 97.00 | 98.00 | 4.1M |
| 2025-05-22 | 100.00 | 103.00 | 99.00 | 101.00 | 3.9M |
| 2025-05-21 | 100.00 | 101.00 | 99.00 | 100.00 | 2.3M |
| 2025-05-20 | 103.00 | 109.00 | 99.00 | 99.00 | 14.6M |
| 2025-05-19 | 100.00 | 104.00 | 99.00 | 102.00 | 6.2M |
| 2025-05-16 | 97.00 | 101.00 | 96.00 | 98.00 | 2.9M |
| 2025-05-15 | 97.00 | 98.00 | 97.00 | 97.00 | 1.7M |
| 2025-05-14 | 97.00 | 100.00 | 96.00 | 98.00 | 1.3M |
| 2025-05-09 | 99.00 | 103.00 | 97.00 | 97.00 | 2.1M |
| 2025-05-08 | 98.00 | 100.00 | 97.00 | 99.00 | 1.5M |
| 2025-05-07 | 99.00 | 105.00 | 97.00 | 97.00 | 9.7M |
| 2025-05-06 | 98.00 | 99.00 | 98.00 | 98.00 | 0.7M |
| 2025-05-05 | 97.00 | 99.00 | 95.00 | 98.00 | 1.3M |
| 2025-05-02 | 98.00 | 99.00 | 96.00 | 96.00 | 1.0M |
| 2025-04-30 | 98.00 | 99.00 | 96.00 | 98.00 | 0.6M |
| 2025-04-29 | 98.00 | 99.00 | 96.00 | 98.00 | 0.6M |
| 2025-04-28 | 100.00 | 100.00 | 96.00 | 98.00 | 2.2M |
| 2025-04-25 | 100.00 | 100.00 | 98.00 | 100.00 | 1.5M |
| 2025-04-24 | 100.00 | 101.00 | 96.00 | 97.00 | 2.7M |
| 2025-04-23 | 99.00 | 100.00 | 96.00 | 100.00 | 2.0M |
| 2025-04-22 | 97.00 | 108.00 | 97.00 | 99.00 | 8.6M |
| 2025-04-21 | 96.00 | 99.00 | 94.00 | 98.00 | 0.4M |
| 2025-04-17 | 99.00 | 99.00 | 94.00 | 96.00 | 0.4M |
| 2025-04-16 | 92.00 | 95.00 | 91.00 | 95.00 | 0.9M |
| 2025-04-15 | 90.00 | 93.00 | 90.00 | 91.00 | 1.3M |
| 2025-04-14 | 91.00 | 94.00 | 88.00 | 90.00 | 1.3M |
| 2025-04-11 | 88.00 | 93.00 | 83.00 | 91.00 | 0.9M |
| 2025-04-10 | 86.00 | 93.00 | 85.00 | 89.00 | 1.8M |
| 2025-04-09 | 80.00 | 90.00 | 80.00 | 85.00 | 1.3M |
| 2025-04-08 | 85.00 | 87.00 | 77.00 | 79.00 | 4.0M |
| 2025-03-27 | 94.00 | 94.00 | 88.00 | 90.00 | 0.9M |
| 2025-03-26 | 87.00 | 91.00 | 87.00 | 91.00 | 2.0M |
| 2025-03-25 | 90.00 | 93.00 | 85.00 | 87.00 | 1.2M |
| 2025-03-24 | 97.00 | 98.00 | 87.00 | 90.00 | 1.8M |
| 2025-03-21 | 100.00 | 100.00 | 97.00 | 97.00 | 2.0M |
| 2025-03-20 | 101.00 | 103.00 | 99.00 | 99.00 | 1.2M |
| 2025-03-19 | 99.00 | 102.00 | 98.00 | 101.00 | 1.1M |
| 2025-03-18 | 104.00 | 106.00 | 98.00 | 99.00 | 2.8M |
| 2025-03-17 | 100.00 | 111.00 | 99.00 | 101.00 | 2.6M |
| 2025-03-14 | 101.00 | 101.00 | 99.00 | 100.00 | 0.4M |
| 2025-03-13 | 99.00 | 101.00 | 98.00 | 99.00 | 0.7M |
| 2025-03-12 | 101.00 | 101.00 | 98.00 | 99.00 | 0.7M |
| 2025-03-11 | 103.00 | 103.00 | 99.00 | 101.00 | 1.8M |
| 2025-03-10 | 102.00 | 104.00 | 101.00 | 103.00 | 0.7M |
| 2025-03-07 | 103.00 | 106.00 | 101.00 | 102.00 | 0.7M |
| 2025-03-06 | 102.00 | 103.00 | 99.00 | 103.00 | 0.9M |
| 2025-03-05 | 103.00 | 104.00 | 100.00 | 102.00 | 1.8M |
| 2025-03-04 | 109.00 | 110.00 | 101.00 | 102.00 | 1.1M |
| 2025-03-03 | 103.00 | 109.00 | 103.00 | 106.00 | 0.6M |
| 2025-02-28 | 110.00 | 110.00 | 103.00 | 104.00 | 0.8M |
| 2025-02-27 | 112.00 | 113.00 | 107.00 | 107.00 | 5.9M |
| 2025-02-26 | 113.00 | 116.00 | 111.00 | 111.00 | 2.1M |
| 2025-02-25 | 116.00 | 117.00 | 113.00 | 113.00 | 3.4M |
| 2025-02-24 | 113.00 | 116.00 | 112.00 | 115.00 | 1.1M |
| 2025-02-21 | 114.00 | 115.00 | 112.00 | 113.00 | 1.2M |
| 2025-02-20 | 114.00 | 115.00 | 113.00 | 114.00 | 1.1M |
| 2025-02-19 | 116.00 | 116.00 | 114.00 | 114.00 | 1.2M |
| 2025-02-18 | 117.00 | 117.00 | 115.00 | 115.00 | 1.3M |
| 2025-02-17 | 115.00 | 118.00 | 115.00 | 116.00 | 2.2M |
| 2025-02-14 | 115.00 | 118.00 | 115.00 | 115.00 | 1.0M |
| 2025-02-13 | 116.00 | 117.00 | 113.00 | 115.00 | 0.5M |
| 2025-02-12 | 114.00 | 125.00 | 109.00 | 114.00 | 3.1M |
| 2025-02-11 | 116.00 | 117.00 | 114.00 | 114.00 | 0.7M |
| 2025-02-10 | 120.00 | 122.00 | 115.00 | 116.00 | 2.0M |
| 2025-02-07 | 123.00 | 123.00 | 118.00 | 120.00 | 0.9M |
| 2025-02-06 | 126.00 | 127.00 | 121.00 | 122.00 | 2.3M |
| 2025-02-05 | 124.00 | 129.00 | 124.00 | 126.00 | 2.0M |
| 2025-02-04 | 124.00 | 128.00 | 121.00 | 125.00 | 2.3M |
| 2025-02-03 | 126.00 | 127.00 | 121.00 | 123.00 | 3.8M |
| 2025-01-31 | 121.00 | 145.00 | 120.00 | 126.00 | 22.7M |
| 2025-01-30 | 119.00 | 121.00 | 118.00 | 120.00 | 1.1M |
| 2025-01-24 | 121.00 | 121.00 | 119.00 | 119.00 | 1.4M |
| 2025-01-23 | 120.00 | 122.00 | 118.00 | 121.00 | 1.2M |
| 2025-01-22 | 118.00 | 122.00 | 117.00 | 119.00 | 2.7M |
| 2025-01-21 | 120.00 | 120.00 | 115.00 | 118.00 | 3.5M |
| 2025-01-20 | 118.00 | 120.00 | 117.00 | 120.00 | 1.6M |
| 2025-01-17 | 121.00 | 121.00 | 117.00 | 117.00 | 3.1M |
| 2025-01-16 | 121.00 | 124.00 | 120.00 | 120.00 | 1.5M |
| 2025-01-15 | 123.00 | 124.00 | 120.00 | 120.00 | 1.2M |
| 2025-01-14 | 123.00 | 125.00 | 121.00 | 122.00 | 1.1M |
| 2025-01-13 | 119.00 | 124.00 | 119.00 | 123.00 | 3.3M |
| 2025-01-10 | 119.00 | 120.00 | 117.00 | 118.00 | 0.6M |
| 2025-01-09 | 121.00 | 122.00 | 118.00 | 118.00 | 0.8M |
| 2025-01-08 | 123.00 | 123.00 | 119.00 | 121.00 | 1.1M |
| 2025-01-07 | 123.00 | 124.00 | 123.00 | 123.00 | 0.3M |
| 2025-01-06 | 123.00 | 126.00 | 123.00 | 123.00 | 0.4M |
| 2025-01-03 | 122.00 | 131.00 | 121.00 | 123.00 | 2.2M |
| 2025-01-02 | 122.00 | 122.00 | 120.00 | 121.00 | 0.4M |